| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,652.90 |
8,652.90 |
8,597.42 |
8,597.42 |
134.7K |
| 09:31 |
8,599.73 |
8,601.03 |
8,599.58 |
8,599.58 |
7.6K |
| 09:32 |
8,599.22 |
8,610.85 |
8,599.22 |
8,610.85 |
4.4K |
| 09:33 |
8,618.34 |
8,620.61 |
8,618.34 |
8,620.61 |
34.0K |
| 09:34 |
8,621.01 |
8,621.01 |
8,620.63 |
8,620.63 |
2.2K |
| 09:35 |
8,620.47 |
8,625.47 |
8,620.47 |
8,624.57 |
9.7K |
| 09:36 |
8,624.57 |
8,628.25 |
8,624.51 |
8,628.25 |
5.1K |
| 09:37 |
8,631.24 |
8,631.24 |
8,630.08 |
8,630.08 |
8.4K |
| 09:38 |
8,632.24 |
8,632.24 |
8,620.48 |
8,620.48 |
37.3K |
| 09:39 |
8,612.50 |
8,614.41 |
8,612.50 |
8,613.26 |
25.8K |
| 09:40 |
8,612.12 |
8,619.23 |
8,609.26 |
8,615.99 |
16.2K |
| 09:41 |
8,615.95 |
8,615.95 |
8,611.63 |
8,611.63 |
8.6K |
| 09:42 |
8,611.78 |
8,611.78 |
8,607.21 |
8,607.21 |
2.7K |
| 09:43 |
8,607.71 |
8,607.71 |
8,606.68 |
8,606.68 |
17.9K |
| 09:44 |
8,605.68 |
8,605.68 |
8,604.57 |
8,605.18 |
20.3K |
| 09:45 |
8,609.94 |
8,618.12 |
8,609.62 |
8,618.12 |
28.9K |
| 09:46 |
8,618.08 |
8,618.08 |
8,617.53 |
8,617.53 |
18.2K |
| 09:47 |
8,614.29 |
8,615.52 |
8,614.29 |
8,614.68 |
14.3K |
| 09:48 |
8,613.45 |
8,613.45 |
8,608.83 |
8,608.83 |
16.1K |
| 09:49 |
8,609.13 |
8,613.24 |
8,609.13 |
8,613.24 |
10.4K |
| 09:50 |
8,613.44 |
8,614.12 |
8,610.59 |
8,610.59 |
21.1K |
| 09:51 |
8,610.74 |
8,610.74 |
8,607.61 |
8,607.61 |
21.4K |
| 09:52 |
8,606.55 |
8,608.88 |
8,606.55 |
8,608.88 |
1.1K |
| 09:53 |
8,605.58 |
8,605.96 |
8,603.92 |
8,603.92 |
11.5K |
| 09:54 |
8,603.95 |
8,604.06 |
8,601.63 |
8,601.63 |
15.0K |
| 09:55 |
8,597.48 |
8,597.48 |
8,595.82 |
8,596.21 |
16.4K |
| 09:56 |
8,596.39 |
8,596.39 |
8,595.43 |
8,595.43 |
5.9K |
| 09:57 |
8,594.84 |
8,597.68 |
8,594.84 |
8,595.74 |
9.5K |
| 09:58 |
8,595.75 |
8,596.02 |
8,595.28 |
8,595.28 |
13.8K |
| 09:59 |
8,595.19 |
8,595.19 |
8,594.16 |
8,594.16 |
9.8K |
| 10:00 |
8,594.22 |
8,594.54 |
8,592.89 |
8,594.54 |
18.5K |
| 10:01 |
8,598.90 |
8,605.22 |
8,598.90 |
8,605.22 |
13.5K |
| 10:02 |
8,605.22 |
8,605.22 |
8,604.54 |
8,604.54 |
6.3K |
| 10:03 |
8,604.40 |
8,604.40 |
8,601.62 |
8,601.62 |
4.2K |
| 10:04 |
8,601.23 |
8,601.65 |
8,600.90 |
8,600.90 |
6.9K |
| 10:05 |
8,600.13 |
8,600.13 |
8,598.44 |
8,598.44 |
15.9K |
| 10:06 |
8,598.44 |
8,600.90 |
8,598.44 |
8,598.70 |
5.5K |
| 10:07 |
8,598.66 |
8,598.66 |
8,596.14 |
8,596.14 |
12.8K |
| 10:08 |
8,598.29 |
8,598.29 |
8,592.81 |
8,592.81 |
15.4K |
| 10:09 |
8,592.81 |
8,592.81 |
8,588.08 |
8,589.94 |
22.4K |
| 10:10 |
8,594.03 |
8,594.03 |
8,593.10 |
8,593.54 |
7.8K |
| 10:11 |
8,594.70 |
8,594.81 |
8,593.99 |
8,594.81 |
6.7K |
| 10:12 |
8,594.02 |
8,594.02 |
8,593.99 |
8,593.99 |
64.0K |
| 10:13 |
8,594.23 |
8,594.82 |
8,594.23 |
8,594.82 |
3.5K |
| 10:14 |
8,594.05 |
8,594.05 |
8,593.49 |
8,593.49 |
5.2K |
| 10:15 |
8,592.04 |
8,594.29 |
8,592.04 |
8,594.29 |
3.5K |
| 10:16 |
8,594.68 |
8,594.81 |
8,594.68 |
8,594.81 |
8.1K |
| 10:17 |
8,594.70 |
8,594.96 |
8,594.70 |
8,594.96 |
1.9K |
| 10:18 |
8,594.68 |
8,595.66 |
8,594.68 |
8,595.47 |
3.0K |
| 10:19 |
8,597.66 |
8,597.66 |
8,596.54 |
8,596.99 |
8.4K |
| 10:20 |
8,597.71 |
8,597.71 |
8,597.23 |
8,597.23 |
2.3K |
| 10:21 |
8,597.57 |
8,597.57 |
8,595.72 |
8,595.72 |
7.4K |
| 10:22 |
8,595.72 |
8,596.43 |
8,595.72 |
8,596.43 |
3.6K |
| 10:23 |
8,597.07 |
8,597.18 |
8,596.71 |
8,597.18 |
7.0K |
| 10:24 |
8,601.09 |
8,603.75 |
8,601.09 |
8,603.10 |
16.7K |
| 10:25 |
8,603.56 |
8,605.79 |
8,603.56 |
8,605.42 |
7.5K |
| 10:26 |
8,605.33 |
8,606.02 |
8,605.25 |
8,606.02 |
5.7K |
| 10:27 |
8,606.77 |
8,607.80 |
8,606.77 |
8,607.80 |
10.8K |
| 10:28 |
8,609.35 |
8,610.92 |
8,609.35 |
8,610.78 |
5.5K |
| 10:29 |
8,610.99 |
8,614.02 |
8,610.99 |
8,614.02 |
2.1K |
| 10:30 |
8,616.55 |
8,616.96 |
8,616.55 |
8,616.90 |
3.7K |
| 10:31 |
8,616.84 |
8,616.84 |
8,616.29 |
8,616.29 |
6.5K |
| 10:32 |
8,617.67 |
8,617.90 |
8,617.52 |
8,617.90 |
3.4K |
| 10:33 |
8,617.88 |
8,621.05 |
8,617.88 |
8,620.13 |
12.4K |
| 10:34 |
8,619.01 |
8,619.01 |
8,617.41 |
8,618.09 |
14.9K |
| 10:35 |
8,616.98 |
8,618.40 |
8,616.98 |
8,618.40 |
10.3K |
| 10:36 |
8,618.27 |
8,618.28 |
8,618.11 |
8,618.28 |
1.2K |
| 10:37 |
8,618.17 |
8,618.17 |
8,617.40 |
8,617.54 |
8.8K |
| 10:38 |
8,618.23 |
8,620.01 |
8,618.04 |
8,620.01 |
7.2K |
| 10:39 |
8,620.01 |
8,620.43 |
8,620.01 |
8,620.16 |
1.5K |
| 10:40 |
8,620.16 |
8,620.16 |
8,618.11 |
8,618.50 |
2.8K |
| 10:41 |
8,617.22 |
8,617.29 |
8,614.34 |
8,614.34 |
8.7K |
| 10:42 |
8,613.44 |
8,613.44 |
8,610.70 |
8,610.70 |
11.1K |
| 10:43 |
8,609.43 |
8,609.43 |
8,608.37 |
8,608.70 |
22.2K |
| 10:44 |
8,608.70 |
8,608.79 |
8,608.33 |
8,608.79 |
2.6K |
| 10:45 |
8,608.38 |
8,608.39 |
8,607.15 |
8,607.15 |
14.6K |
| 10:46 |
8,607.03 |
8,607.03 |
8,606.67 |
8,606.82 |
4.9K |
| 10:47 |
8,608.45 |
8,609.02 |
8,608.40 |
8,608.40 |
5.8K |
| 10:48 |
8,609.23 |
8,609.40 |
8,609.23 |
8,609.25 |
4.6K |
| 10:49 |
8,610.34 |
8,610.86 |
8,610.34 |
8,610.86 |
1.9K |
| 10:50 |
8,610.86 |
8,611.95 |
8,609.70 |
8,611.95 |
4.1K |
| 10:51 |
8,612.64 |
8,612.64 |
8,611.97 |
8,611.97 |
1.7K |
| 10:52 |
8,611.97 |
8,612.56 |
8,611.97 |
8,612.56 |
2.7K |
| 10:53 |
8,612.99 |
8,614.76 |
8,612.99 |
8,614.76 |
10.3K |
| 10:54 |
8,614.56 |
8,614.56 |
8,613.50 |
8,613.50 |
7.4K |
| 10:55 |
8,613.63 |
8,613.78 |
8,613.61 |
8,613.61 |
1.2K |
| 10:56 |
8,613.61 |
8,614.04 |
8,613.61 |
8,614.04 |
3.2K |
| 10:57 |
8,614.04 |
8,615.66 |
8,614.04 |
8,615.66 |
1.4K |
| 10:58 |
8,616.05 |
8,616.35 |
8,616.05 |
8,616.35 |
6.3K |
| 10:59 |
8,618.34 |
8,618.35 |
8,618.03 |
8,618.35 |
2.6K |
| 11:00 |
8,618.35 |
8,618.35 |
8,616.70 |
8,616.84 |
7.5K |
| 11:01 |
8,616.84 |
8,617.94 |
8,616.84 |
8,617.94 |
2.0K |
| 11:02 |
8,617.80 |
8,618.56 |
8,617.80 |
8,617.99 |
7.0K |
| 11:03 |
8,618.39 |
8,619.44 |
8,618.39 |
8,619.44 |
6.6K |
| 11:04 |
8,618.24 |
8,619.06 |
8,618.24 |
8,619.06 |
5.2K |
| 11:05 |
8,619.48 |
8,620.55 |
8,619.48 |
8,620.55 |
2.7K |
| 11:06 |
8,620.55 |
8,620.55 |
8,619.98 |
8,619.98 |
2.2K |
| 11:07 |
8,619.30 |
8,620.11 |
8,619.30 |
8,619.65 |
5.2K |
| 11:08 |
8,620.22 |
8,621.17 |
8,619.69 |
8,620.23 |
9.0K |
| 11:09 |
8,620.23 |
8,620.40 |
8,620.23 |
8,620.40 |
3.5K |
| 11:10 |
8,621.07 |
8,621.41 |
8,620.50 |
8,621.41 |
9.3K |
| 11:11 |
8,621.57 |
8,621.57 |
8,621.27 |
8,621.27 |
5.5K |
| 11:12 |
8,621.27 |
8,621.27 |
8,620.75 |
8,621.11 |
2.9K |
| 11:13 |
8,621.32 |
8,621.32 |
8,620.75 |
8,620.95 |
2.1K |
| 11:14 |
8,620.95 |
8,623.23 |
8,620.95 |
8,621.28 |
11.4K |
| 11:15 |
8,621.06 |
8,621.06 |
8,620.39 |
8,620.39 |
3.9K |
| 11:16 |
8,619.93 |
8,619.93 |
8,619.50 |
8,619.50 |
3.7K |
| 11:17 |
8,618.68 |
8,618.68 |
8,617.96 |
8,617.96 |
2.6K |
| 11:18 |
8,617.96 |
8,617.97 |
8,617.50 |
8,617.50 |
2.8K |
| 11:19 |
8,617.50 |
8,617.50 |
8,616.91 |
8,617.16 |
8.5K |
| 11:20 |
8,617.33 |
8,618.12 |
8,617.33 |
8,618.12 |
4.4K |
| 11:21 |
8,618.14 |
8,619.08 |
8,618.14 |
8,618.71 |
7.4K |
| 11:22 |
8,618.71 |
8,619.13 |
8,618.71 |
8,619.11 |
4.8K |
| 11:23 |
8,618.67 |
8,618.67 |
8,617.07 |
8,617.07 |
3.2K |
| 11:24 |
8,617.22 |
8,617.22 |
8,615.67 |
8,615.67 |
5.2K |
| 11:25 |
8,615.67 |
8,616.34 |
8,615.67 |
8,616.34 |
5.9K |
| 11:26 |
8,616.34 |
8,616.34 |
8,614.50 |
8,614.50 |
2.2K |
| 11:27 |
8,614.64 |
8,614.64 |
8,613.76 |
8,613.76 |
27.5K |
| 11:28 |
8,613.76 |
8,615.26 |
8,611.99 |
8,612.07 |
52.8K |
| 11:29 |
8,612.43 |
8,614.04 |
8,612.43 |
8,614.04 |
3.8K |
| 11:30 |
8,615.03 |
8,615.73 |
8,615.03 |
8,615.73 |
2.6K |
| 11:31 |
8,616.41 |
8,618.72 |
8,616.41 |
8,618.72 |
7.6K |
| 11:32 |
8,619.58 |
8,619.58 |
8,619.25 |
8,619.26 |
5.4K |
| 11:33 |
8,619.60 |
8,620.47 |
8,619.60 |
8,620.31 |
7.6K |
| 11:34 |
8,619.63 |
8,625.15 |
8,619.63 |
8,625.15 |
2.5K |
| 11:35 |
8,625.15 |
8,626.15 |
8,625.15 |
8,626.15 |
7.5K |
| 11:36 |
8,626.29 |
8,627.21 |
8,626.12 |
8,627.21 |
34.1K |
| 11:37 |
8,627.21 |
8,630.11 |
8,627.21 |
8,630.11 |
6.1K |
| 11:38 |
8,630.11 |
8,630.93 |
8,630.11 |
8,630.36 |
6.9K |
| 11:39 |
8,630.36 |
8,631.82 |
8,630.36 |
8,631.82 |
5.5K |
| 11:40 |
8,632.06 |
8,632.47 |
8,632.06 |
8,632.33 |
4.4K |
| 11:41 |
8,632.33 |
8,632.41 |
8,631.52 |
8,631.55 |
11.3K |
| 11:42 |
8,631.55 |
8,632.50 |
8,631.43 |
8,632.50 |
2.2K |
| 11:43 |
8,632.36 |
8,632.36 |
8,630.38 |
8,630.38 |
2.8K |
| 11:44 |
8,629.94 |
8,629.94 |
8,626.04 |
8,626.04 |
10.2K |
| 11:45 |
8,625.18 |
8,625.18 |
8,624.35 |
8,624.42 |
6.6K |
| 11:46 |
8,624.11 |
8,624.64 |
8,619.59 |
8,619.59 |
17.0K |
| 11:47 |
8,619.63 |
8,619.63 |
8,618.89 |
8,618.89 |
13.6K |
| 11:48 |
8,614.80 |
8,614.80 |
8,614.32 |
8,614.32 |
16.4K |
| 11:49 |
8,615.16 |
8,615.68 |
8,615.16 |
8,615.35 |
6.2K |
| 11:50 |
8,614.79 |
8,614.79 |
8,613.50 |
8,613.71 |
3.9K |
| 11:51 |
8,614.09 |
8,614.09 |
8,612.21 |
8,612.21 |
22.0K |
| 11:52 |
8,612.15 |
8,613.25 |
8,612.15 |
8,613.25 |
1.6K |
| 11:53 |
8,612.89 |
8,614.68 |
8,612.89 |
8,614.26 |
1.6K |
| 11:54 |
8,614.26 |
8,614.61 |
8,612.83 |
8,612.83 |
0.6K |
| 11:55 |
8,612.83 |
8,613.22 |
8,612.83 |
8,613.07 |
1.4K |
| 11:56 |
8,614.25 |
8,615.04 |
8,614.25 |
8,615.04 |
2.4K |
| 11:57 |
8,615.04 |
8,615.04 |
8,614.69 |
8,614.69 |
7.0K |
| 11:58 |
8,614.69 |
8,614.89 |
8,614.16 |
8,614.16 |
4.2K |
| 11:59 |
8,614.46 |
8,615.01 |
8,614.46 |
8,615.01 |
16.9K |
| 12:00 |
8,616.07 |
8,617.78 |
8,616.07 |
8,617.78 |
6.4K |
| 12:01 |
8,618.22 |
8,621.42 |
8,618.22 |
8,621.42 |
65.6K |
| 12:02 |
8,621.42 |
8,623.59 |
8,621.42 |
8,623.59 |
2.9K |
| 12:03 |
8,624.11 |
8,624.11 |
8,623.87 |
8,623.87 |
31.7K |
| 12:04 |
8,623.51 |
8,623.51 |
8,623.32 |
8,623.44 |
7.2K |
| 12:05 |
8,622.22 |
8,622.22 |
8,618.47 |
8,618.47 |
21.6K |
| 12:06 |
8,618.47 |
8,618.72 |
8,617.91 |
8,618.29 |
3.5K |
| 12:07 |
8,618.52 |
8,620.58 |
8,618.52 |
8,620.58 |
11.5K |
| 12:08 |
8,620.58 |
8,620.58 |
8,619.96 |
8,619.96 |
3.0K |
| 12:09 |
8,619.50 |
8,619.80 |
8,619.50 |
8,619.80 |
5.6K |
| 12:10 |
8,619.62 |
8,619.79 |
8,619.62 |
8,619.68 |
9.1K |
| 12:11 |
8,619.95 |
8,619.95 |
8,619.65 |
8,619.65 |
4.3K |
| 12:12 |
8,619.79 |
8,619.79 |
8,619.53 |
8,619.53 |
12.8K |
| 12:13 |
8,620.12 |
8,620.12 |
8,619.61 |
8,619.61 |
1.5K |
| 12:14 |
8,619.61 |
8,619.61 |
8,619.06 |
8,619.06 |
0.9K |
| 12:15 |
8,618.80 |
8,618.94 |
8,617.05 |
8,617.05 |
19.5K |
| 12:16 |
8,617.22 |
8,617.22 |
8,613.95 |
8,613.95 |
36.1K |
| 12:17 |
8,614.07 |
8,614.07 |
8,613.26 |
8,613.26 |
32.9K |
| 12:18 |
8,612.98 |
8,613.26 |
8,612.96 |
8,612.96 |
1.8K |
| 12:19 |
8,612.93 |
8,614.55 |
8,612.65 |
8,614.55 |
4.7K |
| 12:20 |
8,615.35 |
8,615.35 |
8,614.90 |
8,614.90 |
3.5K |
| 12:21 |
8,615.91 |
8,616.33 |
8,615.91 |
8,616.04 |
1.9K |
| 12:22 |
8,616.20 |
8,616.20 |
8,615.76 |
8,615.76 |
0.6K |
| 12:23 |
8,615.94 |
8,616.22 |
8,615.76 |
8,615.76 |
1.8K |
| 12:24 |
8,616.46 |
8,616.49 |
8,616.07 |
8,616.49 |
2.1K |
| 12:25 |
8,616.49 |
8,616.49 |
8,616.08 |
8,616.08 |
1.9K |
| 12:26 |
8,615.51 |
8,616.01 |
8,615.51 |
8,616.01 |
6.7K |
| 12:27 |
8,616.29 |
8,616.66 |
8,616.29 |
8,616.66 |
4.8K |
| 12:28 |
8,617.36 |
8,617.36 |
8,617.20 |
8,617.20 |
11.6K |
| 12:29 |
8,617.34 |
8,617.45 |
8,616.92 |
8,617.45 |
6.4K |
| 12:30 |
8,617.75 |
8,622.38 |
8,617.75 |
8,622.30 |
9.7K |
| 12:31 |
8,622.44 |
8,623.95 |
8,622.40 |
8,623.95 |
6.8K |
| 12:32 |
8,624.12 |
8,624.12 |
8,623.62 |
8,623.62 |
3.0K |
| 12:33 |
8,624.18 |
8,626.37 |
8,624.18 |
8,626.37 |
13.8K |
| 12:34 |
8,626.37 |
8,627.36 |
8,626.37 |
8,627.36 |
2.6K |
| 12:35 |
8,627.75 |
8,628.74 |
8,627.75 |
8,628.74 |
21.7K |
| 12:36 |
8,628.77 |
8,628.77 |
8,628.34 |
8,628.48 |
2.4K |
| 12:37 |
8,628.07 |
8,628.07 |
8,627.30 |
8,627.30 |
2.8K |
| 12:38 |
8,627.13 |
8,627.13 |
8,622.90 |
8,622.90 |
12.4K |
| 12:39 |
8,622.88 |
8,623.45 |
8,622.88 |
8,623.45 |
1.4K |
| 12:40 |
8,623.48 |
8,623.83 |
8,622.99 |
8,623.83 |
5.6K |
| 12:41 |
8,623.83 |
8,625.22 |
8,623.33 |
8,625.22 |
10.8K |
| 12:42 |
8,625.91 |
8,626.87 |
8,625.91 |
8,626.87 |
8.2K |
| 12:43 |
8,626.87 |
8,627.33 |
8,626.87 |
8,627.33 |
2.3K |
| 12:44 |
8,627.17 |
8,627.31 |
8,627.17 |
8,627.31 |
1.2K |
| 12:45 |
8,627.18 |
8,630.26 |
8,627.18 |
8,630.26 |
5.0K |
| 12:46 |
8,630.43 |
8,630.43 |
8,629.85 |
8,629.85 |
15.8K |
| 12:47 |
8,629.94 |
8,632.46 |
8,629.94 |
8,632.30 |
6.9K |
| 12:48 |
8,632.46 |
8,633.04 |
8,632.46 |
8,633.04 |
3.1K |
| 12:49 |
8,633.75 |
8,634.40 |
8,633.75 |
8,634.40 |
9.2K |
| 12:50 |
8,634.26 |
8,636.44 |
8,634.26 |
8,636.44 |
4.1K |
| 12:51 |
8,636.44 |
8,636.91 |
8,636.44 |
8,636.91 |
0.6K |
| 12:52 |
8,636.91 |
8,636.98 |
8,636.91 |
8,636.98 |
1.6K |
| 12:53 |
8,636.98 |
8,638.21 |
8,636.98 |
8,637.80 |
6.4K |
| 12:54 |
8,637.80 |
8,638.94 |
8,637.10 |
8,638.94 |
1.6K |
| 12:55 |
8,638.73 |
8,638.73 |
8,637.46 |
8,638.23 |
5.9K |
| 12:56 |
8,638.23 |
8,638.23 |
8,637.95 |
8,638.23 |
0.6K |
| 12:57 |
8,638.00 |
8,638.13 |
8,637.72 |
8,638.13 |
2.8K |
| 12:58 |
8,638.42 |
8,639.37 |
8,638.42 |
8,639.37 |
2.9K |
| 12:59 |
8,639.51 |
8,639.51 |
8,639.21 |
8,639.21 |
15.3K |
| 13:00 |
8,639.40 |
8,640.36 |
8,639.40 |
8,640.36 |
5.3K |
| 13:01 |
8,639.28 |
8,639.56 |
8,638.95 |
8,639.56 |
1.4K |
| 13:02 |
8,639.56 |
8,641.24 |
8,639.56 |
8,641.21 |
1.6K |
| 13:03 |
8,641.21 |
8,641.70 |
8,641.21 |
8,641.70 |
4.4K |
| 13:04 |
8,641.79 |
8,641.79 |
8,640.06 |
8,640.71 |
7.3K |
| 13:05 |
8,640.71 |
8,640.71 |
8,639.11 |
8,640.62 |
17.0K |
| 13:06 |
8,639.86 |
8,640.66 |
8,639.47 |
8,640.66 |
5.3K |
| 13:07 |
8,640.66 |
8,641.62 |
8,640.66 |
8,641.62 |
3.3K |
| 13:08 |
8,641.25 |
8,641.61 |
8,641.25 |
8,641.59 |
7.6K |
| 13:09 |
8,642.84 |
8,643.52 |
8,642.84 |
8,643.52 |
4.0K |
| 13:10 |
8,643.52 |
8,644.62 |
8,643.52 |
8,644.62 |
14.7K |
| 13:11 |
8,645.92 |
8,648.28 |
8,645.92 |
8,648.28 |
13.2K |
| 13:12 |
8,647.63 |
8,649.08 |
8,647.63 |
8,649.08 |
6.0K |
| 13:13 |
8,649.20 |
8,649.41 |
8,649.03 |
8,649.03 |
6.1K |
| 13:14 |
8,648.89 |
8,649.12 |
8,648.82 |
8,649.12 |
2.7K |
| 13:15 |
8,649.12 |
8,649.12 |
8,646.30 |
8,646.30 |
5.5K |
| 13:16 |
8,646.58 |
8,646.67 |
8,646.17 |
8,646.17 |
3.6K |
| 13:17 |
8,645.93 |
8,646.51 |
8,645.93 |
8,646.23 |
8.9K |
| 13:18 |
8,647.35 |
8,647.92 |
8,647.35 |
8,647.92 |
2.6K |
| 13:19 |
8,648.05 |
8,648.05 |
8,647.34 |
8,647.48 |
2.5K |
| 13:20 |
8,647.48 |
8,647.81 |
8,647.48 |
8,647.68 |
15.2K |
| 13:21 |
8,647.63 |
8,649.88 |
8,647.63 |
8,649.74 |
7.6K |
| 13:22 |
8,649.29 |
8,649.29 |
8,648.01 |
8,648.01 |
3.1K |
| 13:23 |
8,647.71 |
8,648.38 |
8,647.62 |
8,648.38 |
7.3K |
| 13:24 |
8,648.22 |
8,649.33 |
8,648.22 |
8,648.70 |
14.8K |
| 13:25 |
8,648.34 |
8,648.86 |
8,648.34 |
8,648.86 |
1.8K |
| 13:26 |
8,648.38 |
8,648.59 |
8,648.24 |
8,648.45 |
4.0K |
| 13:27 |
8,648.45 |
8,649.57 |
8,648.45 |
8,649.38 |
2.9K |
| 13:28 |
8,649.59 |
8,649.76 |
8,649.48 |
8,649.76 |
7.6K |
| 13:29 |
8,649.76 |
8,649.76 |
8,649.16 |
8,649.16 |
2.8K |
| 13:30 |
8,649.83 |
8,649.83 |
8,649.26 |
8,649.40 |
4.8K |
| 13:31 |
8,648.86 |
8,648.86 |
8,648.15 |
8,648.53 |
4.9K |
| 13:32 |
8,648.68 |
8,648.68 |
8,647.07 |
8,647.07 |
3.2K |
| 13:33 |
8,645.34 |
8,648.64 |
8,645.34 |
8,648.64 |
5.6K |
| 13:34 |
8,648.55 |
8,651.86 |
8,648.55 |
8,651.86 |
3.4K |
| 13:35 |
8,651.72 |
8,651.72 |
8,650.16 |
8,650.16 |
10.1K |
| 13:36 |
8,650.33 |
8,650.61 |
8,650.33 |
8,650.61 |
5.0K |
| 13:37 |
8,650.19 |
8,650.26 |
8,650.10 |
8,650.26 |
3.3K |
| 13:38 |
8,648.59 |
8,648.94 |
8,648.59 |
8,648.94 |
7.3K |
| 13:39 |
8,649.48 |
8,650.38 |
8,649.48 |
8,650.38 |
3.4K |
| 13:40 |
8,650.38 |
8,650.38 |
8,649.50 |
8,649.60 |
9.2K |
| 13:41 |
8,649.60 |
8,649.74 |
8,649.60 |
8,649.73 |
1.7K |
| 13:42 |
8,649.40 |
8,649.40 |
8,647.41 |
8,647.41 |
6.0K |
| 13:43 |
8,647.25 |
8,647.25 |
8,643.86 |
8,643.86 |
25.0K |
| 13:44 |
8,641.08 |
8,641.08 |
8,640.81 |
8,640.81 |
14.1K |
| 13:45 |
8,641.51 |
8,641.51 |
8,640.96 |
8,640.96 |
5.1K |
| 13:46 |
8,640.67 |
8,640.67 |
8,640.04 |
8,640.04 |
3.6K |
| 13:47 |
8,639.61 |
8,639.61 |
8,638.77 |
8,638.77 |
4.2K |
| 13:48 |
8,639.16 |
8,639.22 |
8,638.89 |
8,638.89 |
3.8K |
| 13:49 |
8,638.08 |
8,638.43 |
8,637.63 |
8,637.63 |
17.4K |
| 13:50 |
8,636.51 |
8,636.51 |
8,633.71 |
8,633.71 |
9.3K |
| 13:51 |
8,633.71 |
8,633.71 |
8,632.92 |
8,633.40 |
4.5K |
| 13:52 |
8,633.40 |
8,633.40 |
8,631.99 |
8,631.99 |
1.6K |
| 13:53 |
8,631.37 |
8,631.49 |
8,631.37 |
8,631.49 |
0.9K |
| 13:54 |
8,631.49 |
8,631.54 |
8,631.49 |
8,631.54 |
0.5K |
| 13:55 |
8,631.54 |
8,631.85 |
8,631.40 |
8,631.85 |
4.9K |
| 13:56 |
8,634.04 |
8,634.04 |
8,632.50 |
8,632.50 |
9.5K |
| 13:57 |
8,632.22 |
8,632.22 |
8,631.31 |
8,631.31 |
26.4K |
| 13:58 |
8,632.00 |
8,632.14 |
8,631.72 |
8,631.99 |
9.0K |
| 13:59 |
8,631.88 |
8,631.88 |
8,631.88 |
8,631.88 |
1.8K |
| 14:00 |
8,632.40 |
8,632.97 |
8,632.40 |
8,632.97 |
10.1K |
| 14:01 |
8,632.97 |
8,633.08 |
8,632.97 |
8,633.08 |
0.8K |
| 14:02 |
8,633.08 |
8,633.08 |
8,632.66 |
8,632.66 |
4.7K |
| 14:03 |
8,633.01 |
8,633.08 |
8,633.01 |
8,633.08 |
3.9K |
| 14:04 |
8,633.08 |
8,633.08 |
8,632.13 |
8,632.22 |
4.4K |
| 14:05 |
8,632.22 |
8,632.22 |
8,631.86 |
8,631.88 |
4.6K |
| 14:06 |
8,630.01 |
8,630.62 |
8,630.01 |
8,630.13 |
17.8K |
| 14:07 |
8,629.50 |
8,630.95 |
8,629.50 |
8,630.95 |
12.7K |
| 14:08 |
8,632.27 |
8,634.70 |
8,632.27 |
8,634.56 |
9.7K |
| 14:09 |
8,634.56 |
8,634.67 |
8,633.85 |
8,633.85 |
30.1K |
| 14:10 |
8,633.68 |
8,634.28 |
8,633.68 |
8,634.28 |
1.5K |
| 14:11 |
8,634.29 |
8,634.78 |
8,634.29 |
8,634.64 |
4.1K |
| 14:12 |
8,634.10 |
8,634.60 |
8,634.10 |
8,634.60 |
14.8K |
| 14:13 |
8,634.77 |
8,635.91 |
8,634.77 |
8,635.91 |
4.6K |
| 14:14 |
8,636.13 |
8,637.12 |
8,636.13 |
8,637.12 |
3.7K |
| 14:15 |
8,638.84 |
8,639.49 |
8,638.84 |
8,639.39 |
5.6K |
| 14:16 |
8,639.39 |
8,639.60 |
8,638.48 |
8,638.48 |
4.6K |
| 14:17 |
8,638.48 |
8,638.72 |
8,638.38 |
8,638.38 |
7.0K |
| 14:18 |
8,638.35 |
8,638.87 |
8,638.35 |
8,638.59 |
5.6K |
| 14:19 |
8,638.90 |
8,638.90 |
8,637.72 |
8,637.72 |
4.1K |
| 14:20 |
8,637.72 |
8,639.43 |
8,637.72 |
8,639.43 |
8.1K |
| 14:21 |
8,639.43 |
8,640.56 |
8,639.43 |
8,639.58 |
4.9K |
| 14:22 |
8,639.58 |
8,640.30 |
8,639.47 |
8,639.61 |
6.2K |
| 14:23 |
8,639.61 |
8,639.61 |
8,639.38 |
8,639.57 |
1.1K |
| 14:24 |
8,637.78 |
8,637.78 |
8,637.28 |
8,637.70 |
6.2K |
| 14:25 |
8,637.70 |
8,639.25 |
8,637.70 |
8,639.25 |
9.4K |
| 14:26 |
8,638.63 |
8,639.16 |
8,638.63 |
8,639.16 |
3.4K |
| 14:27 |
8,639.16 |
8,639.74 |
8,638.81 |
8,639.74 |
1.3K |
| 14:28 |
8,637.82 |
8,637.82 |
8,637.33 |
8,637.33 |
4.9K |
| 14:29 |
8,637.33 |
8,637.33 |
8,636.44 |
8,636.44 |
4.3K |
| 14:30 |
8,636.44 |
8,636.44 |
8,635.30 |
8,635.30 |
7.4K |
| 14:31 |
8,635.33 |
8,636.22 |
8,635.33 |
8,636.20 |
17.3K |
| 14:32 |
8,636.13 |
8,636.13 |
8,635.84 |
8,635.84 |
2.7K |
| 14:33 |
8,636.28 |
8,636.40 |
8,636.23 |
8,636.23 |
2.6K |
| 14:34 |
8,636.44 |
8,637.00 |
8,636.37 |
8,636.37 |
1.8K |
| 14:35 |
8,636.37 |
8,638.15 |
8,636.37 |
8,638.15 |
9.0K |
| 14:36 |
8,641.06 |
8,641.34 |
8,641.06 |
8,641.34 |
7.4K |
| 14:37 |
8,641.48 |
8,642.33 |
8,641.48 |
8,642.33 |
1.0K |
| 14:38 |
8,643.96 |
8,644.17 |
8,643.96 |
8,644.00 |
6.0K |
| 14:39 |
8,644.09 |
8,644.09 |
8,643.87 |
8,643.87 |
4.5K |
| 14:40 |
8,643.87 |
8,646.45 |
8,643.87 |
8,646.45 |
2.7K |
| 14:41 |
8,646.45 |
8,648.20 |
8,646.45 |
8,648.20 |
2.6K |
| 14:42 |
8,648.20 |
8,650.42 |
8,647.99 |
8,650.42 |
18.9K |
| 14:43 |
8,650.76 |
8,652.01 |
8,649.96 |
8,649.96 |
4.1K |
| 14:44 |
8,649.84 |
8,649.84 |
8,648.29 |
8,648.29 |
2.7K |
| 14:45 |
8,647.65 |
8,648.71 |
8,647.65 |
8,648.71 |
6.3K |
| 14:46 |
8,648.95 |
8,648.95 |
8,648.12 |
8,648.12 |
22.4K |
| 14:47 |
8,648.24 |
8,648.24 |
8,647.82 |
8,647.82 |
4.8K |
| 14:48 |
8,647.96 |
8,647.96 |
8,647.07 |
8,647.24 |
12.9K |
| 14:49 |
8,647.48 |
8,647.58 |
8,647.30 |
8,647.30 |
4.3K |
| 14:50 |
8,647.16 |
8,647.89 |
8,647.16 |
8,647.89 |
1.2K |
| 14:51 |
8,647.16 |
8,649.11 |
8,647.16 |
8,648.74 |
20.5K |
| 14:52 |
8,645.99 |
8,646.33 |
8,645.49 |
8,645.49 |
5.9K |
| 14:53 |
8,644.85 |
8,645.03 |
8,644.54 |
8,644.54 |
10.2K |
| 14:54 |
8,644.96 |
8,645.32 |
8,644.96 |
8,645.32 |
1.9K |
| 14:55 |
8,645.32 |
8,645.72 |
8,645.32 |
8,645.72 |
4.1K |
| 14:56 |
8,646.58 |
8,646.58 |
8,646.48 |
8,646.48 |
3.7K |
| 14:57 |
8,646.10 |
8,646.25 |
8,645.91 |
8,645.91 |
1.8K |
| 14:58 |
8,646.39 |
8,646.39 |
8,644.22 |
8,644.22 |
13.9K |
| 14:59 |
8,643.73 |
8,643.73 |
8,642.20 |
8,642.20 |
5.1K |
| 15:00 |
8,642.30 |
8,643.50 |
8,642.30 |
8,643.50 |
7.5K |
| 15:01 |
8,643.33 |
8,643.33 |
8,641.75 |
8,641.75 |
4.1K |
| 15:02 |
8,642.56 |
8,642.92 |
8,642.56 |
8,642.92 |
3.4K |
| 15:03 |
8,644.48 |
8,645.27 |
8,644.25 |
8,645.27 |
5.5K |
| 15:04 |
8,644.96 |
8,645.35 |
8,644.96 |
8,645.35 |
2.0K |
| 15:05 |
8,644.96 |
8,645.54 |
8,644.88 |
8,644.88 |
4.0K |
| 15:06 |
8,645.17 |
8,645.80 |
8,645.17 |
8,645.80 |
1.7K |
| 15:07 |
8,646.63 |
8,647.36 |
8,646.63 |
8,647.36 |
5.7K |
| 15:08 |
8,647.52 |
8,648.15 |
8,647.52 |
8,648.15 |
2.4K |
| 15:09 |
8,648.12 |
8,649.80 |
8,648.12 |
8,649.80 |
5.7K |
| 15:10 |
8,649.63 |
8,649.63 |
8,648.69 |
8,648.69 |
4.6K |
| 15:11 |
8,647.91 |
8,647.91 |
8,646.75 |
8,646.80 |
5.9K |
| 15:12 |
8,647.31 |
8,647.81 |
8,647.15 |
8,647.81 |
3.2K |
| 15:13 |
8,647.39 |
8,647.39 |
8,646.23 |
8,646.23 |
13.3K |
| 15:14 |
8,646.59 |
8,648.11 |
8,646.59 |
8,647.41 |
2.7K |
| 15:15 |
8,647.36 |
8,647.36 |
8,646.70 |
8,646.70 |
4.6K |
| 15:16 |
8,646.53 |
8,646.61 |
8,646.52 |
8,646.61 |
2.4K |
| 15:17 |
8,646.92 |
8,646.92 |
8,646.25 |
8,646.53 |
20.8K |
| 15:18 |
8,646.45 |
8,646.45 |
8,646.04 |
8,646.04 |
3.2K |
| 15:19 |
8,646.33 |
8,646.33 |
8,642.90 |
8,642.90 |
15.2K |
| 15:20 |
8,642.90 |
8,644.68 |
8,641.98 |
8,644.68 |
14.8K |
| 15:21 |
8,645.00 |
8,645.90 |
8,645.00 |
8,645.82 |
2.4K |
| 15:22 |
8,645.96 |
8,645.96 |
8,644.28 |
8,644.28 |
7.9K |
| 15:23 |
8,644.28 |
8,644.30 |
8,644.10 |
8,644.10 |
15.9K |
| 15:24 |
8,647.00 |
8,647.00 |
8,646.35 |
8,646.35 |
10.4K |
| 15:25 |
8,646.79 |
8,646.79 |
8,645.46 |
8,645.46 |
13.1K |
| 15:26 |
8,645.21 |
8,645.21 |
8,644.04 |
8,644.04 |
14.6K |
| 15:27 |
8,644.24 |
8,644.88 |
8,643.97 |
8,644.65 |
17.8K |
| 15:28 |
8,645.38 |
8,646.69 |
8,645.38 |
8,646.69 |
8.0K |
| 15:29 |
8,646.85 |
8,648.96 |
8,646.85 |
8,647.74 |
12.6K |
| 15:30 |
8,648.04 |
8,648.04 |
8,647.34 |
8,647.77 |
5.8K |
| 15:31 |
8,648.66 |
8,648.66 |
8,648.39 |
8,648.39 |
11.6K |
| 15:32 |
8,649.51 |
8,649.51 |
8,648.60 |
8,648.62 |
17.5K |
| 15:33 |
8,649.00 |
8,649.73 |
8,648.13 |
8,648.13 |
13.2K |
| 15:34 |
8,648.32 |
8,648.56 |
8,648.05 |
8,648.48 |
4.8K |
| 15:35 |
8,648.72 |
8,649.52 |
8,648.69 |
8,648.72 |
7.9K |
| 15:36 |
8,650.26 |
8,651.57 |
8,649.88 |
8,649.88 |
6.0K |
| 15:37 |
8,649.76 |
8,651.33 |
8,649.76 |
8,651.11 |
6.7K |
| 15:38 |
8,651.65 |
8,654.21 |
8,651.65 |
8,654.21 |
8.1K |
| 15:39 |
8,653.73 |
8,654.30 |
8,652.23 |
8,652.23 |
12.6K |
| 15:40 |
8,653.72 |
8,655.30 |
8,653.72 |
8,655.30 |
17.0K |
| 15:41 |
8,655.27 |
8,659.44 |
8,655.27 |
8,659.14 |
24.5K |
| 15:42 |
8,659.36 |
8,659.36 |
8,658.36 |
8,658.99 |
13.1K |
| 15:43 |
8,658.46 |
8,659.05 |
8,658.12 |
8,659.05 |
10.9K |
| 15:44 |
8,660.09 |
8,661.59 |
8,660.09 |
8,661.36 |
13.2K |
| 15:45 |
8,661.39 |
8,667.10 |
8,661.39 |
8,667.10 |
49.6K |
| 15:46 |
8,669.57 |
8,669.59 |
8,669.13 |
8,669.13 |
25.4K |
| 15:47 |
8,665.95 |
8,666.74 |
8,665.95 |
8,666.74 |
17.7K |
| 15:48 |
8,667.32 |
8,668.19 |
8,666.88 |
8,668.19 |
8.1K |
| 15:49 |
8,667.58 |
8,669.95 |
8,667.58 |
8,669.53 |
7.4K |
| 15:50 |
8,666.00 |
8,670.38 |
8,666.00 |
8,669.11 |
74.8K |
| 15:51 |
8,669.37 |
8,670.78 |
8,669.37 |
8,670.78 |
25.8K |
| 15:52 |
8,669.81 |
8,672.20 |
8,669.81 |
8,672.20 |
27.9K |
| 15:53 |
8,672.83 |
8,673.77 |
8,672.24 |
8,673.77 |
46.9K |
| 15:54 |
8,676.75 |
8,678.70 |
8,676.52 |
8,678.70 |
56.1K |
| 15:55 |
8,678.41 |
8,678.68 |
8,677.23 |
8,677.23 |
43.5K |
| 15:56 |
8,678.89 |
8,682.31 |
8,678.47 |
8,682.31 |
61.6K |
| 15:57 |
8,681.33 |
8,684.99 |
8,680.48 |
8,684.99 |
44.2K |
| 15:58 |
8,685.28 |
8,686.23 |
8,684.81 |
8,684.81 |
42.2K |
| 15:59 |
8,684.35 |
8,685.73 |
8,682.60 |
8,685.73 |
63.6K |
| 16:00 |
8,687.08 |
8,687.08 |
8,687.08 |
8,687.08 |
1,413.5K |
| 16:01 |
8,687.08 |
8,687.08 |
8,687.08 |
8,687.08 |
17.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|