| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,602.19 |
8,602.19 |
8,559.68 |
8,561.07 |
80.2K |
| 09:31 |
8,561.78 |
8,591.30 |
8,561.78 |
8,583.22 |
33.5K |
| 09:32 |
8,583.96 |
8,587.27 |
8,583.96 |
8,586.38 |
25.6K |
| 09:33 |
8,573.26 |
8,574.14 |
8,572.87 |
8,574.14 |
6.2K |
| 09:34 |
8,597.37 |
8,600.76 |
8,597.37 |
8,600.76 |
14.8K |
| 09:35 |
8,600.92 |
8,603.71 |
8,600.57 |
8,603.71 |
9.7K |
| 09:36 |
8,604.75 |
8,609.79 |
8,598.14 |
8,598.14 |
21.0K |
| 09:37 |
8,598.00 |
8,598.00 |
8,590.75 |
8,596.27 |
27.5K |
| 09:38 |
8,597.57 |
8,598.27 |
8,597.35 |
8,598.27 |
8.6K |
| 09:39 |
8,598.78 |
8,604.12 |
8,598.78 |
8,604.12 |
28.7K |
| 09:40 |
8,607.62 |
8,622.64 |
8,607.62 |
8,622.64 |
24.2K |
| 09:41 |
8,617.56 |
8,628.03 |
8,617.56 |
8,624.90 |
24.8K |
| 09:42 |
8,622.50 |
8,622.50 |
8,607.19 |
8,607.19 |
20.2K |
| 09:43 |
8,606.50 |
8,606.50 |
8,603.31 |
8,603.71 |
42.3K |
| 09:44 |
8,604.03 |
8,612.34 |
8,602.34 |
8,612.34 |
37.3K |
| 09:45 |
8,613.06 |
8,617.30 |
8,607.21 |
8,617.30 |
22.2K |
| 09:46 |
8,618.61 |
8,621.33 |
8,618.61 |
8,621.26 |
10.6K |
| 09:47 |
8,619.94 |
8,630.75 |
8,619.94 |
8,630.75 |
30.5K |
| 09:48 |
8,638.87 |
8,643.47 |
8,638.87 |
8,643.47 |
11.4K |
| 09:49 |
8,644.49 |
8,644.49 |
8,641.11 |
8,643.25 |
7.8K |
| 09:50 |
8,645.95 |
8,646.98 |
8,645.38 |
8,646.98 |
35.3K |
| 09:51 |
8,652.23 |
8,660.24 |
8,652.23 |
8,660.24 |
31.7K |
| 09:52 |
8,658.60 |
8,659.15 |
8,656.06 |
8,656.06 |
23.7K |
| 09:53 |
8,654.70 |
8,656.59 |
8,654.70 |
8,655.76 |
30.9K |
| 09:54 |
8,654.59 |
8,662.51 |
8,654.59 |
8,662.51 |
7.8K |
| 09:55 |
8,661.67 |
8,661.74 |
8,660.55 |
8,660.55 |
12.5K |
| 09:56 |
8,661.02 |
8,661.02 |
8,644.12 |
8,644.12 |
30.6K |
| 09:57 |
8,638.96 |
8,638.96 |
8,635.14 |
8,636.74 |
12.9K |
| 09:58 |
8,636.98 |
8,638.14 |
8,636.90 |
8,638.14 |
10.9K |
| 09:59 |
8,638.49 |
8,640.88 |
8,638.49 |
8,640.88 |
4.2K |
| 10:00 |
8,636.17 |
8,636.17 |
8,619.32 |
8,619.32 |
28.6K |
| 10:01 |
8,624.27 |
8,631.43 |
8,623.73 |
8,631.43 |
16.9K |
| 10:02 |
8,633.84 |
8,633.84 |
8,626.83 |
8,626.83 |
6.9K |
| 10:03 |
8,626.83 |
8,626.83 |
8,626.43 |
8,626.43 |
3.4K |
| 10:04 |
8,625.63 |
8,625.92 |
8,625.63 |
8,625.75 |
7.7K |
| 10:05 |
8,625.86 |
8,625.86 |
8,619.63 |
8,620.01 |
15.2K |
| 10:06 |
8,620.36 |
8,620.36 |
8,617.71 |
8,618.37 |
7.7K |
| 10:07 |
8,618.72 |
8,618.72 |
8,617.44 |
8,617.44 |
23.5K |
| 10:08 |
8,618.23 |
8,618.23 |
8,616.01 |
8,616.01 |
5.1K |
| 10:09 |
8,616.48 |
8,616.48 |
8,612.30 |
8,612.30 |
18.4K |
| 10:10 |
8,621.91 |
8,622.10 |
8,620.95 |
8,620.95 |
3.9K |
| 10:11 |
8,618.29 |
8,622.57 |
8,618.13 |
8,618.67 |
31.6K |
| 10:12 |
8,620.21 |
8,620.48 |
8,619.72 |
8,619.72 |
31.4K |
| 10:13 |
8,618.59 |
8,619.39 |
8,618.59 |
8,619.18 |
6.3K |
| 10:14 |
8,619.18 |
8,619.18 |
8,608.26 |
8,608.26 |
36.1K |
| 10:15 |
8,608.81 |
8,609.92 |
8,608.81 |
8,609.50 |
13.5K |
| 10:16 |
8,609.17 |
8,609.17 |
8,608.48 |
8,608.90 |
8.0K |
| 10:17 |
8,608.43 |
8,610.01 |
8,608.43 |
8,609.64 |
2.7K |
| 10:18 |
8,609.30 |
8,609.71 |
8,607.31 |
8,607.48 |
3.7K |
| 10:19 |
8,607.34 |
8,609.26 |
8,607.34 |
8,609.26 |
3.3K |
| 10:20 |
8,609.36 |
8,609.36 |
8,608.96 |
8,608.96 |
9.2K |
| 10:21 |
8,609.10 |
8,609.10 |
8,607.25 |
8,607.25 |
16.7K |
| 10:22 |
8,606.23 |
8,608.45 |
8,606.23 |
8,608.34 |
29.6K |
| 10:23 |
8,612.64 |
8,616.20 |
8,612.64 |
8,616.20 |
10.1K |
| 10:24 |
8,616.19 |
8,616.19 |
8,615.74 |
8,615.86 |
4.3K |
| 10:25 |
8,616.20 |
8,617.74 |
8,616.20 |
8,617.74 |
2.9K |
| 10:26 |
8,617.36 |
8,619.74 |
8,617.36 |
8,619.55 |
3.9K |
| 10:27 |
8,618.11 |
8,619.04 |
8,617.93 |
8,619.04 |
9.5K |
| 10:28 |
8,618.72 |
8,621.20 |
8,618.69 |
8,621.20 |
11.1K |
| 10:29 |
8,621.44 |
8,622.09 |
8,621.44 |
8,622.09 |
14.5K |
| 10:30 |
8,622.26 |
8,622.26 |
8,617.00 |
8,617.53 |
44.6K |
| 10:31 |
8,617.81 |
8,618.12 |
8,617.54 |
8,617.54 |
36.1K |
| 10:32 |
8,617.54 |
8,620.29 |
8,617.33 |
8,620.29 |
8.4K |
| 10:33 |
8,619.76 |
8,619.76 |
8,618.15 |
8,618.34 |
32.2K |
| 10:34 |
8,617.10 |
8,617.10 |
8,613.39 |
8,613.39 |
19.5K |
| 10:35 |
8,614.27 |
8,614.27 |
8,614.27 |
8,614.27 |
4.4K |
| 10:36 |
8,617.10 |
8,617.23 |
8,616.67 |
8,617.23 |
4.9K |
| 10:37 |
8,617.23 |
8,617.38 |
8,617.11 |
8,617.11 |
0.7K |
| 10:38 |
8,617.05 |
8,626.22 |
8,617.05 |
8,626.22 |
16.8K |
| 10:39 |
8,626.54 |
8,629.50 |
8,626.54 |
8,629.31 |
6.1K |
| 10:40 |
8,629.15 |
8,629.15 |
8,623.96 |
8,624.33 |
10.9K |
| 10:41 |
8,624.52 |
8,625.08 |
8,624.52 |
8,625.08 |
3.7K |
| 10:42 |
8,625.08 |
8,625.14 |
8,624.78 |
8,625.14 |
2.3K |
| 10:43 |
8,625.14 |
8,629.50 |
8,625.14 |
8,629.50 |
4.1K |
| 10:44 |
8,631.03 |
8,633.30 |
8,631.03 |
8,631.37 |
8.7K |
| 10:45 |
8,631.37 |
8,631.37 |
8,629.18 |
8,629.33 |
7.3K |
| 10:46 |
8,629.33 |
8,630.18 |
8,628.91 |
8,630.18 |
13.3K |
| 10:47 |
8,629.40 |
8,629.40 |
8,628.66 |
8,628.66 |
3.1K |
| 10:48 |
8,626.82 |
8,626.82 |
8,624.97 |
8,625.55 |
8.9K |
| 10:49 |
8,625.33 |
8,627.92 |
8,625.33 |
8,627.92 |
13.3K |
| 10:50 |
8,627.75 |
8,629.23 |
8,627.75 |
8,629.23 |
9.8K |
| 10:51 |
8,630.75 |
8,632.53 |
8,630.75 |
8,632.53 |
40.1K |
| 10:52 |
8,633.48 |
8,636.72 |
8,633.48 |
8,636.72 |
26.6K |
| 10:53 |
8,636.91 |
8,637.17 |
8,636.25 |
8,637.17 |
33.3K |
| 10:54 |
8,637.79 |
8,637.79 |
8,637.42 |
8,637.42 |
3.1K |
| 10:55 |
8,637.53 |
8,638.61 |
8,637.53 |
8,638.60 |
13.7K |
| 10:56 |
8,637.90 |
8,643.12 |
8,637.90 |
8,643.12 |
22.9K |
| 10:57 |
8,644.27 |
8,644.94 |
8,644.27 |
8,644.94 |
8.8K |
| 10:58 |
8,645.27 |
8,645.85 |
8,645.02 |
8,645.02 |
10.0K |
| 10:59 |
8,644.75 |
8,645.32 |
8,644.75 |
8,645.32 |
12.0K |
| 11:00 |
8,645.86 |
8,647.41 |
8,645.41 |
8,645.41 |
24.9K |
| 11:01 |
8,645.39 |
8,647.25 |
8,645.32 |
8,645.32 |
7.8K |
| 11:02 |
8,646.78 |
8,652.55 |
8,646.78 |
8,652.55 |
31.1K |
| 11:03 |
8,652.83 |
8,653.56 |
8,652.83 |
8,653.56 |
4.5K |
| 11:04 |
8,654.00 |
8,655.28 |
8,654.00 |
8,655.28 |
27.2K |
| 11:05 |
8,656.18 |
8,657.56 |
8,655.90 |
8,657.56 |
9.2K |
| 11:06 |
8,657.09 |
8,657.70 |
8,656.00 |
8,656.00 |
24.9K |
| 11:07 |
8,656.00 |
8,656.00 |
8,655.11 |
8,655.11 |
9.1K |
| 11:08 |
8,655.19 |
8,655.19 |
8,654.82 |
8,654.85 |
4.3K |
| 11:09 |
8,654.84 |
8,654.84 |
8,649.49 |
8,649.49 |
22.7K |
| 11:10 |
8,650.04 |
8,650.08 |
8,649.29 |
8,649.29 |
11.5K |
| 11:11 |
8,649.08 |
8,650.75 |
8,648.89 |
8,650.75 |
13.1K |
| 11:12 |
8,650.90 |
8,651.71 |
8,650.90 |
8,651.36 |
38.7K |
| 11:13 |
8,652.33 |
8,655.20 |
8,652.33 |
8,655.20 |
11.7K |
| 11:14 |
8,656.17 |
8,656.94 |
8,656.17 |
8,656.94 |
15.0K |
| 11:15 |
8,658.33 |
8,663.28 |
8,658.33 |
8,663.28 |
13.1K |
| 11:16 |
8,663.60 |
8,663.64 |
8,663.35 |
8,663.35 |
12.8K |
| 11:17 |
8,663.35 |
8,666.16 |
8,663.35 |
8,666.16 |
27.5K |
| 11:18 |
8,669.82 |
8,669.87 |
8,666.51 |
8,669.87 |
14.8K |
| 11:19 |
8,669.47 |
8,669.47 |
8,668.40 |
8,668.40 |
11.5K |
| 11:20 |
8,668.82 |
8,670.28 |
8,668.69 |
8,668.69 |
17.5K |
| 11:21 |
8,668.48 |
8,668.80 |
8,668.48 |
8,668.70 |
3.8K |
| 11:22 |
8,668.31 |
8,668.31 |
8,666.10 |
8,666.19 |
16.0K |
| 11:23 |
8,666.19 |
8,667.30 |
8,666.19 |
8,667.30 |
8.2K |
| 11:24 |
8,667.10 |
8,668.39 |
8,667.03 |
8,668.39 |
34.4K |
| 11:25 |
8,669.19 |
8,669.93 |
8,669.00 |
8,669.00 |
16.9K |
| 11:26 |
8,668.73 |
8,668.90 |
8,668.73 |
8,668.90 |
3.7K |
| 11:27 |
8,669.47 |
8,670.09 |
8,669.47 |
8,670.09 |
10.1K |
| 11:28 |
8,670.40 |
8,672.18 |
8,670.40 |
8,672.18 |
9.3K |
| 11:29 |
8,672.18 |
8,672.18 |
8,664.38 |
8,664.38 |
36.2K |
| 11:30 |
8,664.62 |
8,664.62 |
8,662.49 |
8,662.49 |
13.0K |
| 11:31 |
8,660.38 |
8,660.38 |
8,656.52 |
8,656.52 |
5.1K |
| 11:32 |
8,656.38 |
8,656.38 |
8,655.59 |
8,655.59 |
2.0K |
| 11:33 |
8,655.59 |
8,655.69 |
8,650.99 |
8,650.99 |
11.1K |
| 11:34 |
8,650.71 |
8,651.17 |
8,650.71 |
8,650.75 |
1.7K |
| 11:35 |
8,651.80 |
8,655.24 |
8,651.80 |
8,655.24 |
16.8K |
| 11:36 |
8,654.53 |
8,654.72 |
8,654.09 |
8,654.09 |
7.6K |
| 11:37 |
8,655.10 |
8,656.50 |
8,655.10 |
8,656.50 |
13.9K |
| 11:38 |
8,656.74 |
8,658.91 |
8,656.74 |
8,658.91 |
18.2K |
| 11:39 |
8,660.93 |
8,660.93 |
8,659.07 |
8,659.07 |
11.6K |
| 11:40 |
8,658.55 |
8,658.72 |
8,658.25 |
8,658.25 |
19.6K |
| 11:41 |
8,658.25 |
8,658.25 |
8,655.07 |
8,655.23 |
9.9K |
| 11:42 |
8,654.50 |
8,654.50 |
8,654.17 |
8,654.33 |
2.6K |
| 11:43 |
8,652.92 |
8,654.55 |
8,651.95 |
8,654.55 |
6.1K |
| 11:44 |
8,654.33 |
8,654.33 |
8,652.39 |
8,653.70 |
1.2K |
| 11:45 |
8,653.42 |
8,653.70 |
8,652.78 |
8,652.78 |
5.5K |
| 11:46 |
8,652.93 |
8,653.51 |
8,652.93 |
8,653.51 |
6.1K |
| 11:47 |
8,653.51 |
8,653.54 |
8,652.94 |
8,652.94 |
3.5K |
| 11:48 |
8,652.31 |
8,653.18 |
8,652.31 |
8,653.18 |
1.4K |
| 11:49 |
8,653.94 |
8,653.94 |
8,650.04 |
8,651.06 |
41.6K |
| 11:50 |
8,650.95 |
8,650.95 |
8,650.50 |
8,650.50 |
6.1K |
| 11:51 |
8,651.58 |
8,651.85 |
8,651.58 |
8,651.85 |
3.3K |
| 11:52 |
8,651.85 |
8,651.85 |
8,649.93 |
8,649.93 |
6.5K |
| 11:53 |
8,649.93 |
8,650.40 |
8,649.93 |
8,650.40 |
3.4K |
| 11:54 |
8,652.29 |
8,652.29 |
8,652.29 |
8,652.29 |
7.6K |
| 11:55 |
8,652.46 |
8,653.38 |
8,652.46 |
8,653.38 |
1.0K |
| 11:56 |
8,653.55 |
8,653.95 |
8,653.53 |
8,653.54 |
2.9K |
| 11:57 |
8,652.08 |
8,652.08 |
8,651.50 |
8,651.50 |
7.8K |
| 11:58 |
8,651.60 |
8,651.60 |
8,651.02 |
8,651.31 |
16.0K |
| 11:59 |
8,651.31 |
8,651.72 |
8,651.31 |
8,651.72 |
0.6K |
| 12:00 |
8,651.73 |
8,652.08 |
8,651.73 |
8,651.97 |
4.7K |
| 12:01 |
8,651.69 |
8,654.74 |
8,651.69 |
8,654.32 |
8.3K |
| 12:02 |
8,654.61 |
8,657.19 |
8,654.61 |
8,657.19 |
21.3K |
| 12:03 |
8,657.02 |
8,660.21 |
8,657.02 |
8,660.21 |
6.3K |
| 12:04 |
8,660.21 |
8,660.70 |
8,659.43 |
8,660.70 |
8.4K |
| 12:05 |
8,660.70 |
8,662.92 |
8,660.70 |
8,662.13 |
8.0K |
| 12:06 |
8,660.92 |
8,661.42 |
8,660.92 |
8,661.42 |
2.7K |
| 12:07 |
8,661.42 |
8,661.66 |
8,661.09 |
8,661.09 |
4.5K |
| 12:08 |
8,660.58 |
8,660.58 |
8,660.16 |
8,660.33 |
3.4K |
| 12:09 |
8,660.30 |
8,665.71 |
8,660.30 |
8,665.59 |
21.7K |
| 12:10 |
8,666.33 |
8,666.95 |
8,666.14 |
8,666.14 |
15.4K |
| 12:11 |
8,668.70 |
8,671.26 |
8,668.70 |
8,671.26 |
8.9K |
| 12:12 |
8,670.79 |
8,671.75 |
8,670.79 |
8,671.75 |
2.7K |
| 12:13 |
8,671.21 |
8,671.21 |
8,668.88 |
8,668.88 |
5.4K |
| 12:14 |
8,668.34 |
8,668.34 |
8,667.39 |
8,667.39 |
7.2K |
| 12:15 |
8,668.06 |
8,668.37 |
8,668.06 |
8,668.23 |
5.2K |
| 12:16 |
8,668.23 |
8,668.91 |
8,668.05 |
8,668.91 |
10.9K |
| 12:17 |
8,669.57 |
8,674.53 |
8,669.57 |
8,674.31 |
59.0K |
| 12:18 |
8,675.03 |
8,675.17 |
8,674.81 |
8,674.81 |
4.9K |
| 12:19 |
8,674.43 |
8,676.32 |
8,674.43 |
8,674.95 |
42.1K |
| 12:20 |
8,674.95 |
8,674.95 |
8,673.72 |
8,674.03 |
3.1K |
| 12:21 |
8,674.03 |
8,674.11 |
8,673.69 |
8,674.11 |
1.8K |
| 12:22 |
8,675.37 |
8,676.37 |
8,675.37 |
8,676.37 |
58.8K |
| 12:23 |
8,676.57 |
8,676.77 |
8,670.24 |
8,670.24 |
10.2K |
| 12:24 |
8,670.04 |
8,670.04 |
8,668.95 |
8,668.95 |
3.9K |
| 12:25 |
8,668.95 |
8,670.18 |
8,668.92 |
8,670.18 |
9.5K |
| 12:26 |
8,669.97 |
8,670.95 |
8,669.97 |
8,670.36 |
6.1K |
| 12:27 |
8,669.95 |
8,670.90 |
8,665.67 |
8,665.67 |
21.1K |
| 12:28 |
8,665.67 |
8,665.67 |
8,664.62 |
8,664.62 |
2.2K |
| 12:29 |
8,664.29 |
8,664.42 |
8,663.95 |
8,663.95 |
7.2K |
| 12:30 |
8,663.95 |
8,663.95 |
8,661.73 |
8,661.73 |
26.0K |
| 12:31 |
8,662.46 |
8,663.30 |
8,662.46 |
8,663.06 |
14.6K |
| 12:32 |
8,663.06 |
8,665.47 |
8,663.06 |
8,665.47 |
29.6K |
| 12:33 |
8,665.71 |
8,665.71 |
8,664.50 |
8,664.53 |
62.7K |
| 12:34 |
8,663.83 |
8,667.32 |
8,663.35 |
8,667.32 |
18.6K |
| 12:35 |
8,668.35 |
8,668.51 |
8,668.35 |
8,668.51 |
32.3K |
| 12:36 |
8,668.12 |
8,668.12 |
8,667.22 |
8,667.97 |
5.1K |
| 12:37 |
8,667.56 |
8,667.98 |
8,667.48 |
8,667.48 |
3.4K |
| 12:38 |
8,667.48 |
8,667.48 |
8,664.47 |
8,664.72 |
16.7K |
| 12:39 |
8,664.89 |
8,664.89 |
8,663.41 |
8,663.41 |
11.5K |
| 12:40 |
8,661.50 |
8,662.23 |
8,661.50 |
8,661.87 |
3.1K |
| 12:41 |
8,661.54 |
8,661.72 |
8,660.93 |
8,661.06 |
9.3K |
| 12:42 |
8,661.86 |
8,662.65 |
8,661.86 |
8,662.65 |
10.3K |
| 12:43 |
8,664.65 |
8,665.06 |
8,664.65 |
8,664.70 |
6.0K |
| 12:44 |
8,663.49 |
8,665.40 |
8,663.49 |
8,665.40 |
12.5K |
| 12:45 |
8,665.40 |
8,665.40 |
8,665.08 |
8,665.08 |
4.3K |
| 12:46 |
8,665.08 |
8,665.36 |
8,662.92 |
8,663.16 |
13.5K |
| 12:47 |
8,663.16 |
8,663.77 |
8,662.46 |
8,662.46 |
8.3K |
| 12:48 |
8,662.63 |
8,662.80 |
8,662.63 |
8,662.80 |
1.5K |
| 12:49 |
8,663.00 |
8,664.72 |
8,663.00 |
8,664.72 |
4.4K |
| 12:50 |
8,664.19 |
8,664.19 |
8,663.35 |
8,663.49 |
11.1K |
| 12:51 |
8,665.58 |
8,665.85 |
8,665.29 |
8,665.48 |
3.9K |
| 12:52 |
8,665.35 |
8,666.02 |
8,665.35 |
8,666.02 |
1.0K |
| 12:53 |
8,666.76 |
8,668.53 |
8,666.76 |
8,668.53 |
8.3K |
| 12:54 |
8,668.34 |
8,668.34 |
8,667.44 |
8,667.44 |
10.3K |
| 12:55 |
8,666.52 |
8,666.61 |
8,666.19 |
8,666.61 |
3.9K |
| 12:56 |
8,666.25 |
8,667.56 |
8,666.25 |
8,667.56 |
4.4K |
| 12:57 |
8,667.00 |
8,667.00 |
8,666.03 |
8,666.03 |
11.7K |
| 12:58 |
8,666.43 |
8,666.66 |
8,666.38 |
8,666.38 |
5.2K |
| 12:59 |
8,666.55 |
8,666.55 |
8,666.02 |
8,666.49 |
2.8K |
| 13:00 |
8,666.02 |
8,666.41 |
8,666.02 |
8,666.41 |
9.5K |
| 13:01 |
8,666.16 |
8,667.29 |
8,666.16 |
8,667.29 |
3.9K |
| 13:02 |
8,666.64 |
8,666.64 |
8,666.30 |
8,666.30 |
8.6K |
| 13:03 |
8,666.30 |
8,666.30 |
8,666.19 |
8,666.19 |
1.0K |
| 13:04 |
8,663.93 |
8,664.26 |
8,663.93 |
8,664.26 |
5.1K |
| 13:05 |
8,664.26 |
8,664.26 |
8,664.07 |
8,664.07 |
1.3K |
| 13:06 |
8,664.07 |
8,664.07 |
8,663.85 |
8,663.87 |
10.5K |
| 13:07 |
8,663.56 |
8,664.24 |
8,663.56 |
8,664.24 |
5.5K |
| 13:08 |
8,664.27 |
8,664.71 |
8,662.50 |
8,664.71 |
6.6K |
| 13:09 |
8,662.35 |
8,662.35 |
8,661.63 |
8,661.63 |
11.5K |
| 13:10 |
8,661.30 |
8,662.13 |
8,660.78 |
8,662.13 |
3.7K |
| 13:11 |
8,662.13 |
8,662.35 |
8,662.13 |
8,662.35 |
2.0K |
| 13:12 |
8,662.92 |
8,662.92 |
8,662.77 |
8,662.77 |
12.7K |
| 13:13 |
8,662.61 |
8,662.61 |
8,662.01 |
8,662.01 |
6.3K |
| 13:14 |
8,662.01 |
8,662.12 |
8,661.81 |
8,662.12 |
1.0K |
| 13:15 |
8,662.12 |
8,662.12 |
8,661.72 |
8,661.78 |
2.4K |
| 13:16 |
8,661.77 |
8,661.77 |
8,660.88 |
8,660.88 |
5.1K |
| 13:17 |
8,659.84 |
8,662.35 |
8,659.84 |
8,661.53 |
10.6K |
| 13:18 |
8,661.53 |
8,661.81 |
8,659.13 |
8,659.13 |
8.4K |
| 13:19 |
8,659.37 |
8,659.37 |
8,658.07 |
8,658.26 |
5.9K |
| 13:20 |
8,657.67 |
8,657.67 |
8,656.13 |
8,656.13 |
5.3K |
| 13:21 |
8,656.19 |
8,656.25 |
8,655.87 |
8,655.87 |
1.7K |
| 13:22 |
8,655.87 |
8,657.39 |
8,655.87 |
8,657.39 |
2.4K |
| 13:23 |
8,657.39 |
8,658.13 |
8,657.39 |
8,658.13 |
1.1K |
| 13:24 |
8,658.13 |
8,658.13 |
8,656.95 |
8,656.95 |
10.3K |
| 13:25 |
8,656.95 |
8,656.95 |
8,653.38 |
8,653.38 |
14.1K |
| 13:26 |
8,653.55 |
8,653.55 |
8,653.00 |
8,653.00 |
5.8K |
| 13:27 |
8,650.12 |
8,650.53 |
8,649.83 |
8,649.83 |
23.9K |
| 13:28 |
8,648.67 |
8,648.84 |
8,647.28 |
8,647.28 |
10.5K |
| 13:29 |
8,641.83 |
8,641.95 |
8,641.28 |
8,641.86 |
14.6K |
| 13:30 |
8,642.01 |
8,642.92 |
8,642.01 |
8,642.92 |
10.1K |
| 13:31 |
8,642.78 |
8,642.78 |
8,642.40 |
8,642.40 |
5.1K |
| 13:32 |
8,642.90 |
8,643.63 |
8,642.90 |
8,643.63 |
6.7K |
| 13:33 |
8,643.53 |
8,643.53 |
8,642.33 |
8,643.49 |
13.1K |
| 13:34 |
8,643.49 |
8,643.49 |
8,640.99 |
8,641.23 |
4.7K |
| 13:35 |
8,641.37 |
8,641.37 |
8,641.37 |
8,641.37 |
0.6K |
| 13:36 |
8,639.10 |
8,639.26 |
8,637.74 |
8,637.74 |
9.5K |
| 13:37 |
8,635.73 |
8,635.88 |
8,635.53 |
8,635.88 |
26.9K |
| 13:38 |
8,634.70 |
8,634.74 |
8,634.29 |
8,634.29 |
6.9K |
| 13:39 |
8,633.89 |
8,635.23 |
8,631.53 |
8,631.53 |
13.5K |
| 13:40 |
8,631.72 |
8,631.81 |
8,631.15 |
8,631.15 |
2.4K |
| 13:41 |
8,631.15 |
8,631.98 |
8,630.26 |
8,631.50 |
9.2K |
| 13:42 |
8,631.84 |
8,632.42 |
8,631.84 |
8,632.42 |
2.4K |
| 13:43 |
8,632.56 |
8,634.69 |
8,632.56 |
8,634.69 |
4.9K |
| 13:44 |
8,633.63 |
8,636.42 |
8,633.63 |
8,636.42 |
8.1K |
| 13:45 |
8,636.28 |
8,636.90 |
8,636.28 |
8,636.73 |
3.3K |
| 13:46 |
8,636.59 |
8,636.59 |
8,636.32 |
8,636.32 |
9.0K |
| 13:47 |
8,636.32 |
8,637.23 |
8,636.09 |
8,636.09 |
4.3K |
| 13:48 |
8,636.57 |
8,638.13 |
8,636.57 |
8,638.13 |
5.5K |
| 13:49 |
8,638.37 |
8,638.76 |
8,638.18 |
8,638.18 |
1.9K |
| 13:50 |
8,638.18 |
8,638.18 |
8,637.07 |
8,637.94 |
4.4K |
| 13:51 |
8,638.01 |
8,638.01 |
8,637.80 |
8,637.80 |
5.6K |
| 13:52 |
8,637.80 |
8,638.21 |
8,637.80 |
8,638.21 |
3.0K |
| 13:53 |
8,638.35 |
8,638.70 |
8,638.35 |
8,638.37 |
3.4K |
| 13:54 |
8,638.20 |
8,638.31 |
8,638.20 |
8,638.31 |
1.9K |
| 13:55 |
8,638.31 |
8,638.35 |
8,638.04 |
8,638.35 |
6.3K |
| 13:56 |
8,637.79 |
8,637.79 |
8,637.48 |
8,637.48 |
7.7K |
| 13:57 |
8,637.73 |
8,637.73 |
8,637.30 |
8,637.57 |
6.5K |
| 13:58 |
8,636.86 |
8,636.86 |
8,635.01 |
8,635.01 |
4.6K |
| 13:59 |
8,635.26 |
8,635.26 |
8,634.60 |
8,634.84 |
45.1K |
| 14:00 |
8,634.84 |
8,635.16 |
8,628.39 |
8,628.39 |
27.6K |
| 14:01 |
8,628.19 |
8,628.34 |
8,627.81 |
8,627.97 |
10.2K |
| 14:02 |
8,627.97 |
8,627.97 |
8,627.60 |
8,627.76 |
12.1K |
| 14:03 |
8,626.13 |
8,626.44 |
8,625.91 |
8,626.44 |
6.6K |
| 14:04 |
8,626.44 |
8,626.85 |
8,626.44 |
8,626.50 |
1.0K |
| 14:05 |
8,626.35 |
8,629.14 |
8,626.35 |
8,629.11 |
7.5K |
| 14:06 |
8,628.69 |
8,628.69 |
8,626.94 |
8,626.94 |
9.0K |
| 14:07 |
8,626.91 |
8,627.25 |
8,626.75 |
8,627.25 |
7.8K |
| 14:08 |
8,627.25 |
8,627.81 |
8,627.07 |
8,627.07 |
7.8K |
| 14:09 |
8,627.40 |
8,627.97 |
8,627.26 |
8,627.83 |
7.1K |
| 14:10 |
8,627.76 |
8,628.27 |
8,627.76 |
8,628.27 |
5.7K |
| 14:11 |
8,629.50 |
8,630.23 |
8,627.01 |
8,627.01 |
21.7K |
| 14:12 |
8,627.01 |
8,627.32 |
8,627.01 |
8,627.32 |
3.7K |
| 14:13 |
8,627.10 |
8,627.19 |
8,626.91 |
8,626.99 |
4.4K |
| 14:14 |
8,626.80 |
8,627.13 |
8,626.80 |
8,626.99 |
4.2K |
| 14:15 |
8,626.65 |
8,626.65 |
8,625.97 |
8,626.35 |
6.3K |
| 14:16 |
8,626.29 |
8,626.29 |
8,625.45 |
8,625.45 |
9.3K |
| 14:17 |
8,625.26 |
8,625.26 |
8,624.57 |
8,624.71 |
1.6K |
| 14:18 |
8,624.06 |
8,624.23 |
8,623.69 |
8,623.86 |
3.3K |
| 14:19 |
8,623.58 |
8,624.31 |
8,623.58 |
8,623.68 |
7.4K |
| 14:20 |
8,624.32 |
8,624.93 |
8,624.11 |
8,624.93 |
8.8K |
| 14:21 |
8,624.58 |
8,625.41 |
8,624.58 |
8,624.86 |
0.9K |
| 14:22 |
8,624.86 |
8,625.04 |
8,623.91 |
8,623.91 |
1.9K |
| 14:23 |
8,624.83 |
8,625.62 |
8,624.70 |
8,624.89 |
3.8K |
| 14:24 |
8,624.89 |
8,625.00 |
8,624.89 |
8,624.90 |
2.5K |
| 14:25 |
8,624.41 |
8,624.80 |
8,623.91 |
8,624.48 |
4.7K |
| 14:26 |
8,624.68 |
8,626.66 |
8,624.34 |
8,626.61 |
39.0K |
| 14:27 |
8,627.02 |
8,629.56 |
8,627.02 |
8,629.56 |
6.1K |
| 14:28 |
8,629.12 |
8,630.19 |
8,629.12 |
8,630.19 |
5.2K |
| 14:29 |
8,630.19 |
8,631.64 |
8,630.19 |
8,631.64 |
20.2K |
| 14:30 |
8,632.02 |
8,632.37 |
8,631.14 |
8,632.37 |
5.5K |
| 14:31 |
8,633.43 |
8,633.43 |
8,632.13 |
8,632.13 |
5.7K |
| 14:32 |
8,631.40 |
8,631.40 |
8,630.32 |
8,631.08 |
1.6K |
| 14:33 |
8,631.08 |
8,631.22 |
8,631.08 |
8,631.19 |
3.2K |
| 14:34 |
8,631.18 |
8,631.20 |
8,630.60 |
8,630.60 |
14.1K |
| 14:35 |
8,631.38 |
8,631.38 |
8,630.03 |
8,630.03 |
5.1K |
| 14:36 |
8,630.19 |
8,630.19 |
8,629.92 |
8,629.99 |
7.3K |
| 14:37 |
8,629.99 |
8,630.33 |
8,629.11 |
8,629.26 |
30.9K |
| 14:38 |
8,629.26 |
8,629.45 |
8,629.25 |
8,629.28 |
3.8K |
| 14:39 |
8,629.35 |
8,629.35 |
8,628.53 |
8,628.77 |
5.5K |
| 14:40 |
8,628.66 |
8,629.04 |
8,628.66 |
8,628.87 |
5.3K |
| 14:41 |
8,628.87 |
8,629.19 |
8,628.87 |
8,629.03 |
14.2K |
| 14:42 |
8,629.85 |
8,629.85 |
8,628.89 |
8,628.89 |
10.2K |
| 14:43 |
8,627.46 |
8,627.46 |
8,625.86 |
8,626.22 |
21.8K |
| 14:44 |
8,625.96 |
8,626.89 |
8,625.96 |
8,626.53 |
37.6K |
| 14:45 |
8,626.53 |
8,626.53 |
8,624.97 |
8,624.97 |
3.1K |
| 14:46 |
8,625.68 |
8,626.54 |
8,625.68 |
8,626.54 |
4.4K |
| 14:47 |
8,626.16 |
8,626.73 |
8,626.16 |
8,626.62 |
8.1K |
| 14:48 |
8,625.14 |
8,625.14 |
8,624.65 |
8,624.81 |
8.0K |
| 14:49 |
8,624.81 |
8,625.65 |
8,624.21 |
8,624.21 |
2.3K |
| 14:50 |
8,623.88 |
8,623.88 |
8,622.05 |
8,622.49 |
13.0K |
| 14:51 |
8,620.06 |
8,620.06 |
8,619.84 |
8,619.84 |
8.8K |
| 14:52 |
8,619.56 |
8,620.03 |
8,619.20 |
8,620.03 |
10.0K |
| 14:53 |
8,619.82 |
8,622.47 |
8,619.82 |
8,622.47 |
24.2K |
| 14:54 |
8,623.31 |
8,624.91 |
8,623.31 |
8,624.91 |
9.5K |
| 14:55 |
8,626.48 |
8,627.94 |
8,625.76 |
8,627.94 |
18.6K |
| 14:56 |
8,627.75 |
8,630.17 |
8,627.62 |
8,630.17 |
27.1K |
| 14:57 |
8,630.56 |
8,631.75 |
8,630.56 |
8,631.50 |
4.2K |
| 14:58 |
8,630.37 |
8,630.37 |
8,628.74 |
8,628.74 |
8.0K |
| 14:59 |
8,628.32 |
8,628.32 |
8,627.72 |
8,627.72 |
2.9K |
| 15:00 |
8,627.72 |
8,627.80 |
8,627.17 |
8,627.80 |
8.7K |
| 15:01 |
8,626.58 |
8,627.18 |
8,626.31 |
8,627.18 |
14.4K |
| 15:02 |
8,628.12 |
8,628.96 |
8,628.12 |
8,628.96 |
9.9K |
| 15:03 |
8,627.55 |
8,627.81 |
8,627.31 |
8,627.81 |
7.0K |
| 15:04 |
8,627.63 |
8,628.59 |
8,627.63 |
8,628.23 |
6.5K |
| 15:05 |
8,628.37 |
8,628.37 |
8,627.37 |
8,627.37 |
5.5K |
| 15:06 |
8,626.81 |
8,626.85 |
8,626.26 |
8,626.26 |
7.8K |
| 15:07 |
8,626.26 |
8,627.55 |
8,626.26 |
8,627.36 |
7.8K |
| 15:08 |
8,627.79 |
8,628.28 |
8,627.28 |
8,627.28 |
16.8K |
| 15:09 |
8,627.42 |
8,627.42 |
8,625.68 |
8,625.68 |
4.2K |
| 15:10 |
8,624.99 |
8,624.99 |
8,622.24 |
8,622.24 |
9.2K |
| 15:11 |
8,621.70 |
8,624.08 |
8,621.70 |
8,623.67 |
20.2K |
| 15:12 |
8,624.72 |
8,625.39 |
8,624.60 |
8,625.31 |
9.7K |
| 15:13 |
8,625.60 |
8,625.94 |
8,625.60 |
8,625.94 |
9.7K |
| 15:14 |
8,626.99 |
8,629.58 |
8,626.99 |
8,629.58 |
16.4K |
| 15:15 |
8,630.46 |
8,634.21 |
8,630.46 |
8,633.74 |
13.4K |
| 15:16 |
8,633.61 |
8,634.23 |
8,633.61 |
8,633.97 |
12.2K |
| 15:17 |
8,633.97 |
8,634.41 |
8,633.97 |
8,634.23 |
46.3K |
| 15:18 |
8,634.96 |
8,635.53 |
8,634.96 |
8,635.53 |
10.5K |
| 15:19 |
8,635.72 |
8,635.76 |
8,635.72 |
8,635.76 |
11.4K |
| 15:20 |
8,635.50 |
8,635.61 |
8,633.50 |
8,633.75 |
16.8K |
| 15:21 |
8,633.30 |
8,633.72 |
8,633.16 |
8,633.17 |
7.4K |
| 15:22 |
8,632.20 |
8,632.36 |
8,632.01 |
8,632.36 |
4.0K |
| 15:23 |
8,632.51 |
8,632.51 |
8,631.05 |
8,631.05 |
32.5K |
| 15:24 |
8,631.62 |
8,631.82 |
8,630.08 |
8,630.33 |
9.7K |
| 15:25 |
8,630.21 |
8,631.01 |
8,630.21 |
8,631.01 |
10.3K |
| 15:26 |
8,631.94 |
8,631.94 |
8,630.56 |
8,630.56 |
7.5K |
| 15:27 |
8,630.16 |
8,631.56 |
8,630.16 |
8,631.56 |
10.0K |
| 15:28 |
8,631.20 |
8,631.20 |
8,629.88 |
8,630.42 |
14.4K |
| 15:29 |
8,632.02 |
8,632.36 |
8,630.97 |
8,630.97 |
11.3K |
| 15:30 |
8,630.81 |
8,630.99 |
8,630.68 |
8,630.97 |
10.7K |
| 15:31 |
8,630.65 |
8,630.99 |
8,630.65 |
8,630.99 |
40.1K |
| 15:32 |
8,631.47 |
8,634.69 |
8,631.47 |
8,634.69 |
27.7K |
| 15:33 |
8,635.55 |
8,635.55 |
8,630.69 |
8,632.45 |
38.5K |
| 15:34 |
8,632.25 |
8,632.25 |
8,631.61 |
8,631.61 |
2.6K |
| 15:35 |
8,631.79 |
8,633.57 |
8,631.79 |
8,633.41 |
14.0K |
| 15:36 |
8,633.55 |
8,633.71 |
8,632.95 |
8,633.14 |
13.9K |
| 15:37 |
8,633.31 |
8,633.31 |
8,631.68 |
8,631.68 |
3.7K |
| 15:38 |
8,632.65 |
8,632.65 |
8,631.40 |
8,631.54 |
11.4K |
| 15:39 |
8,631.24 |
8,634.45 |
8,631.24 |
8,634.45 |
12.4K |
| 15:40 |
8,634.63 |
8,634.63 |
8,630.80 |
8,631.16 |
36.2K |
| 15:41 |
8,631.20 |
8,631.81 |
8,631.20 |
8,631.54 |
6.7K |
| 15:42 |
8,631.69 |
8,633.34 |
8,631.69 |
8,633.34 |
10.1K |
| 15:43 |
8,633.46 |
8,634.04 |
8,633.46 |
8,634.04 |
24.1K |
| 15:44 |
8,634.12 |
8,635.37 |
8,634.12 |
8,635.37 |
13.8K |
| 15:45 |
8,636.07 |
8,636.29 |
8,635.29 |
8,635.50 |
34.4K |
| 15:46 |
8,635.68 |
8,638.56 |
8,635.68 |
8,638.56 |
16.6K |
| 15:47 |
8,637.45 |
8,639.59 |
8,637.45 |
8,639.11 |
29.7K |
| 15:48 |
8,639.48 |
8,641.06 |
8,639.48 |
8,640.06 |
20.5K |
| 15:49 |
8,639.65 |
8,641.70 |
8,639.65 |
8,641.70 |
26.7K |
| 15:50 |
8,642.15 |
8,650.46 |
8,642.15 |
8,650.46 |
107.3K |
| 15:51 |
8,646.96 |
8,647.58 |
8,646.72 |
8,646.72 |
17.8K |
| 15:52 |
8,647.29 |
8,648.68 |
8,646.91 |
8,648.64 |
14.3K |
| 15:53 |
8,648.13 |
8,648.71 |
8,646.97 |
8,648.71 |
28.3K |
| 15:54 |
8,648.26 |
8,649.89 |
8,647.14 |
8,649.25 |
24.7K |
| 15:55 |
8,650.29 |
8,652.51 |
8,649.30 |
8,652.51 |
61.0K |
| 15:56 |
8,648.98 |
8,651.49 |
8,647.76 |
8,647.76 |
90.2K |
| 15:57 |
8,645.99 |
8,647.36 |
8,645.99 |
8,646.82 |
61.4K |
| 15:58 |
8,647.10 |
8,647.93 |
8,647.10 |
8,647.93 |
91.2K |
| 15:59 |
8,647.20 |
8,649.69 |
8,647.20 |
8,649.69 |
120.7K |
| 16:00 |
8,651.54 |
8,652.90 |
8,651.54 |
8,652.90 |
1,146.3K |
| 16:01 |
8,652.90 |
8,652.90 |
8,652.90 |
8,652.90 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|