| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,576.96 |
8,611.73 |
8,576.96 |
8,608.68 |
36.5K |
| 09:31 |
8,608.57 |
8,615.70 |
8,606.39 |
8,615.70 |
26.6K |
| 09:32 |
8,615.70 |
8,615.70 |
8,612.54 |
8,612.54 |
4.7K |
| 09:33 |
8,612.54 |
8,612.54 |
8,608.19 |
8,608.19 |
5.3K |
| 09:34 |
8,608.02 |
8,608.02 |
8,599.92 |
8,600.09 |
2.6K |
| 09:35 |
8,600.09 |
8,604.27 |
8,599.35 |
8,604.27 |
4.7K |
| 09:36 |
8,603.75 |
8,608.53 |
8,603.75 |
8,608.53 |
8.1K |
| 09:37 |
8,608.20 |
8,608.20 |
8,606.49 |
8,606.49 |
7.5K |
| 09:38 |
8,606.78 |
8,607.09 |
8,604.74 |
8,607.09 |
5.8K |
| 09:39 |
8,602.07 |
8,602.58 |
8,599.42 |
8,599.42 |
13.1K |
| 09:40 |
8,598.85 |
8,614.86 |
8,598.85 |
8,614.31 |
13.4K |
| 09:41 |
8,614.88 |
8,618.35 |
8,614.88 |
8,618.35 |
16.6K |
| 09:42 |
8,619.13 |
8,619.13 |
8,617.11 |
8,617.11 |
24.6K |
| 09:43 |
8,617.28 |
8,617.28 |
8,613.47 |
8,614.02 |
3.8K |
| 09:44 |
8,614.02 |
8,617.02 |
8,614.02 |
8,616.74 |
12.5K |
| 09:45 |
8,616.30 |
8,617.74 |
8,615.40 |
8,615.40 |
10.2K |
| 09:46 |
8,613.39 |
8,613.70 |
8,608.84 |
8,608.84 |
6.6K |
| 09:47 |
8,606.53 |
8,610.99 |
8,606.53 |
8,610.99 |
7.9K |
| 09:48 |
8,613.07 |
8,614.00 |
8,612.97 |
8,613.41 |
13.5K |
| 09:49 |
8,613.98 |
8,613.98 |
8,613.35 |
8,613.35 |
7.2K |
| 09:50 |
8,613.74 |
8,613.74 |
8,611.53 |
8,611.53 |
10.9K |
| 09:51 |
8,612.05 |
8,612.05 |
8,602.36 |
8,602.36 |
20.5K |
| 09:52 |
8,601.92 |
8,601.92 |
8,596.62 |
8,596.62 |
15.0K |
| 09:53 |
8,596.75 |
8,596.75 |
8,596.75 |
8,596.75 |
3.1K |
| 09:54 |
8,598.33 |
8,599.64 |
8,598.33 |
8,599.36 |
2.2K |
| 09:55 |
8,597.53 |
8,598.17 |
8,595.26 |
8,595.26 |
5.6K |
| 09:56 |
8,595.30 |
8,595.30 |
8,593.96 |
8,593.96 |
3.1K |
| 09:57 |
8,594.10 |
8,594.10 |
8,591.51 |
8,591.51 |
8.4K |
| 09:58 |
8,588.52 |
8,590.62 |
8,588.52 |
8,590.62 |
15.6K |
| 09:59 |
8,590.83 |
8,590.83 |
8,585.95 |
8,585.95 |
10.6K |
| 10:00 |
8,586.24 |
8,586.24 |
8,582.64 |
8,582.64 |
10.7K |
| 10:01 |
8,583.36 |
8,583.44 |
8,582.91 |
8,583.44 |
2.6K |
| 10:02 |
8,584.28 |
8,591.17 |
8,584.28 |
8,591.17 |
9.7K |
| 10:03 |
8,591.43 |
8,603.43 |
8,591.43 |
8,603.43 |
22.6K |
| 10:04 |
8,603.74 |
8,603.74 |
8,602.70 |
8,602.70 |
4.6K |
| 10:05 |
8,602.92 |
8,603.00 |
8,602.86 |
8,602.86 |
3.4K |
| 10:06 |
8,603.02 |
8,605.22 |
8,603.02 |
8,605.22 |
3.0K |
| 10:07 |
8,605.73 |
8,608.54 |
8,605.73 |
8,608.54 |
5.3K |
| 10:08 |
8,608.54 |
8,609.09 |
8,606.24 |
8,606.24 |
4.0K |
| 10:09 |
8,603.77 |
8,607.94 |
8,603.77 |
8,607.94 |
7.9K |
| 10:10 |
8,608.33 |
8,609.57 |
8,608.33 |
8,609.49 |
1.1K |
| 10:11 |
8,609.97 |
8,609.97 |
8,609.81 |
8,609.81 |
1.6K |
| 10:12 |
8,609.11 |
8,609.15 |
8,608.39 |
8,609.15 |
1.7K |
| 10:13 |
8,610.64 |
8,610.64 |
8,608.78 |
8,608.78 |
10.8K |
| 10:14 |
8,608.94 |
8,609.12 |
8,608.78 |
8,608.84 |
8.8K |
| 10:15 |
8,607.86 |
8,607.86 |
8,607.00 |
8,607.00 |
7.7K |
| 10:16 |
8,607.00 |
8,611.38 |
8,607.00 |
8,611.38 |
7.3K |
| 10:17 |
8,611.16 |
8,613.01 |
8,611.16 |
8,613.01 |
3.7K |
| 10:18 |
8,613.94 |
8,615.40 |
8,613.94 |
8,614.92 |
10.2K |
| 10:19 |
8,615.02 |
8,615.02 |
8,614.81 |
8,614.81 |
6.0K |
| 10:20 |
8,614.60 |
8,614.64 |
8,613.44 |
8,614.64 |
7.6K |
| 10:21 |
8,614.64 |
8,614.64 |
8,613.75 |
8,613.75 |
11.8K |
| 10:22 |
8,614.04 |
8,614.04 |
8,612.99 |
8,612.99 |
13.3K |
| 10:23 |
8,612.65 |
8,612.65 |
8,610.38 |
8,610.42 |
1.8K |
| 10:24 |
8,611.14 |
8,612.36 |
8,611.14 |
8,611.72 |
10.0K |
| 10:25 |
8,611.80 |
8,611.80 |
8,611.58 |
8,611.73 |
6.2K |
| 10:26 |
8,611.87 |
8,617.24 |
8,611.87 |
8,617.24 |
10.9K |
| 10:27 |
8,620.01 |
8,621.15 |
8,619.79 |
8,620.13 |
8.5K |
| 10:28 |
8,620.48 |
8,620.48 |
8,618.27 |
8,618.27 |
20.5K |
| 10:29 |
8,618.06 |
8,619.42 |
8,618.06 |
8,619.42 |
14.8K |
| 10:30 |
8,620.01 |
8,622.25 |
8,620.01 |
8,622.25 |
3.9K |
| 10:31 |
8,622.25 |
8,622.25 |
8,621.49 |
8,621.49 |
3.4K |
| 10:32 |
8,623.25 |
8,624.12 |
8,622.45 |
8,624.12 |
6.5K |
| 10:33 |
8,624.56 |
8,624.76 |
8,624.56 |
8,624.65 |
8.0K |
| 10:34 |
8,624.65 |
8,624.65 |
8,624.05 |
8,624.58 |
2.9K |
| 10:35 |
8,624.58 |
8,625.16 |
8,624.58 |
8,624.85 |
7.7K |
| 10:36 |
8,623.74 |
8,623.74 |
8,623.17 |
8,623.17 |
5.7K |
| 10:37 |
8,622.75 |
8,623.82 |
8,622.75 |
8,623.82 |
2.5K |
| 10:38 |
8,623.73 |
8,624.50 |
8,623.73 |
8,623.89 |
3.8K |
| 10:39 |
8,624.81 |
8,626.76 |
8,624.81 |
8,626.76 |
14.6K |
| 10:40 |
8,626.07 |
8,626.81 |
8,626.07 |
8,626.48 |
5.3K |
| 10:41 |
8,626.19 |
8,626.25 |
8,625.94 |
8,625.94 |
14.8K |
| 10:42 |
8,625.94 |
8,625.94 |
8,624.96 |
8,625.70 |
13.8K |
| 10:43 |
8,625.44 |
8,625.44 |
8,624.47 |
8,624.47 |
4.7K |
| 10:44 |
8,621.67 |
8,621.67 |
8,621.07 |
8,621.07 |
3.0K |
| 10:45 |
8,621.36 |
8,621.36 |
8,621.02 |
8,621.19 |
3.7K |
| 10:46 |
8,620.80 |
8,620.80 |
8,616.30 |
8,616.88 |
17.3K |
| 10:47 |
8,617.23 |
8,620.08 |
8,617.23 |
8,620.08 |
9.9K |
| 10:48 |
8,620.47 |
8,623.92 |
8,620.36 |
8,623.92 |
10.6K |
| 10:49 |
8,624.23 |
8,624.23 |
8,621.91 |
8,622.29 |
5.4K |
| 10:50 |
8,621.43 |
8,621.43 |
8,616.42 |
8,616.42 |
14.2K |
| 10:51 |
8,616.42 |
8,619.27 |
8,616.42 |
8,619.27 |
23.1K |
| 10:52 |
8,617.21 |
8,617.21 |
8,615.15 |
8,615.16 |
10.1K |
| 10:53 |
8,615.32 |
8,615.32 |
8,611.50 |
8,611.50 |
22.5K |
| 10:54 |
8,611.29 |
8,611.29 |
8,608.81 |
8,608.81 |
2.5K |
| 10:55 |
8,608.81 |
8,610.01 |
8,608.77 |
8,610.01 |
5.3K |
| 10:56 |
8,612.40 |
8,613.13 |
8,612.40 |
8,613.13 |
6.2K |
| 10:57 |
8,614.30 |
8,618.14 |
8,614.30 |
8,618.14 |
26.7K |
| 10:58 |
8,618.46 |
8,619.07 |
8,618.30 |
8,619.07 |
16.6K |
| 10:59 |
8,618.02 |
8,618.02 |
8,617.66 |
8,617.66 |
2.1K |
| 11:00 |
8,617.66 |
8,618.94 |
8,617.59 |
8,617.59 |
9.5K |
| 11:01 |
8,617.37 |
8,617.37 |
8,617.01 |
8,617.20 |
3.6K |
| 11:02 |
8,617.20 |
8,617.20 |
8,614.00 |
8,614.00 |
15.3K |
| 11:03 |
8,613.94 |
8,613.94 |
8,613.29 |
8,613.29 |
14.4K |
| 11:04 |
8,613.29 |
8,613.29 |
8,612.83 |
8,612.83 |
11.8K |
| 11:05 |
8,614.55 |
8,614.73 |
8,612.26 |
8,612.26 |
5.2K |
| 11:06 |
8,612.43 |
8,612.43 |
8,611.58 |
8,611.58 |
17.7K |
| 11:07 |
8,611.30 |
8,612.93 |
8,611.30 |
8,612.93 |
4.8K |
| 11:08 |
8,612.93 |
8,612.93 |
8,610.68 |
8,610.68 |
6.4K |
| 11:09 |
8,610.50 |
8,611.13 |
8,610.49 |
8,610.49 |
1.6K |
| 11:10 |
8,610.49 |
8,610.49 |
8,609.07 |
8,609.07 |
10.5K |
| 11:11 |
8,609.15 |
8,609.15 |
8,608.09 |
8,608.09 |
12.1K |
| 11:12 |
8,608.18 |
8,608.18 |
8,607.81 |
8,607.90 |
9.4K |
| 11:13 |
8,608.48 |
8,608.48 |
8,608.29 |
8,608.34 |
3.1K |
| 11:14 |
8,609.72 |
8,611.47 |
8,609.72 |
8,611.41 |
10.8K |
| 11:15 |
8,610.85 |
8,610.85 |
8,609.98 |
8,609.98 |
2.0K |
| 11:16 |
8,610.96 |
8,611.74 |
8,610.96 |
8,611.09 |
6.6K |
| 11:17 |
8,611.09 |
8,611.40 |
8,611.09 |
8,611.24 |
6.8K |
| 11:18 |
8,611.03 |
8,611.03 |
8,608.92 |
8,608.92 |
7.8K |
| 11:19 |
8,608.92 |
8,610.83 |
8,608.92 |
8,610.83 |
1.8K |
| 11:20 |
8,610.53 |
8,610.53 |
8,605.77 |
8,605.77 |
66.9K |
| 11:21 |
8,603.93 |
8,603.98 |
8,603.46 |
8,603.46 |
6.4K |
| 11:22 |
8,604.89 |
8,604.89 |
8,602.45 |
8,602.45 |
5.9K |
| 11:23 |
8,601.81 |
8,601.81 |
8,599.22 |
8,599.22 |
4.8K |
| 11:24 |
8,599.43 |
8,599.43 |
8,597.42 |
8,597.42 |
6.4K |
| 11:25 |
8,598.14 |
8,598.32 |
8,597.59 |
8,598.32 |
6.5K |
| 11:26 |
8,597.99 |
8,598.76 |
8,597.67 |
8,597.67 |
6.0K |
| 11:27 |
8,598.12 |
8,598.12 |
8,597.30 |
8,597.30 |
7.8K |
| 11:28 |
8,596.74 |
8,596.88 |
8,596.66 |
8,596.88 |
4.5K |
| 11:29 |
8,597.23 |
8,597.33 |
8,596.85 |
8,597.33 |
4.0K |
| 11:30 |
8,597.76 |
8,598.02 |
8,596.95 |
8,596.95 |
5.0K |
| 11:31 |
8,597.31 |
8,601.17 |
8,597.23 |
8,601.17 |
11.2K |
| 11:32 |
8,602.14 |
8,604.28 |
8,602.14 |
8,604.28 |
41.1K |
| 11:33 |
8,604.28 |
8,604.37 |
8,603.85 |
8,603.85 |
3.4K |
| 11:34 |
8,603.48 |
8,603.48 |
8,601.96 |
8,601.96 |
4.3K |
| 11:35 |
8,601.96 |
8,601.96 |
8,601.13 |
8,601.40 |
4.7K |
| 11:36 |
8,601.40 |
8,601.50 |
8,601.40 |
8,601.50 |
1.6K |
| 11:37 |
8,601.50 |
8,601.50 |
8,601.14 |
8,601.35 |
5.4K |
| 11:38 |
8,601.16 |
8,601.24 |
8,600.89 |
8,600.89 |
6.8K |
| 11:39 |
8,601.30 |
8,604.35 |
8,601.30 |
8,604.35 |
7.6K |
| 11:40 |
8,604.35 |
8,611.95 |
8,604.35 |
8,611.95 |
36.2K |
| 11:41 |
8,611.95 |
8,612.03 |
8,611.89 |
8,611.89 |
3.1K |
| 11:42 |
8,612.75 |
8,612.75 |
8,610.89 |
8,611.37 |
14.2K |
| 11:43 |
8,611.37 |
8,611.37 |
8,610.74 |
8,610.74 |
0.9K |
| 11:44 |
8,610.68 |
8,610.68 |
8,610.57 |
8,610.57 |
3.6K |
| 11:45 |
8,610.44 |
8,611.23 |
8,610.44 |
8,611.23 |
3.2K |
| 11:46 |
8,608.95 |
8,608.95 |
8,608.01 |
8,608.01 |
6.2K |
| 11:47 |
8,609.07 |
8,609.23 |
8,608.93 |
8,609.23 |
2.7K |
| 11:48 |
8,609.34 |
8,610.08 |
8,609.34 |
8,610.08 |
2.4K |
| 11:49 |
8,611.06 |
8,611.06 |
8,610.48 |
8,610.48 |
10.7K |
| 11:50 |
8,610.48 |
8,614.27 |
8,610.48 |
8,614.27 |
11.0K |
| 11:51 |
8,614.27 |
8,614.27 |
8,613.59 |
8,613.95 |
1.9K |
| 11:52 |
8,613.78 |
8,613.78 |
8,613.36 |
8,613.36 |
1.4K |
| 11:53 |
8,613.36 |
8,615.71 |
8,613.36 |
8,615.71 |
9.1K |
| 11:54 |
8,618.02 |
8,619.31 |
8,618.02 |
8,619.14 |
18.9K |
| 11:55 |
8,619.14 |
8,621.23 |
8,619.14 |
8,621.23 |
14.9K |
| 11:56 |
8,621.51 |
8,624.53 |
8,621.51 |
8,624.53 |
18.7K |
| 11:57 |
8,624.65 |
8,624.65 |
8,624.48 |
8,624.48 |
25.8K |
| 11:58 |
8,624.33 |
8,624.33 |
8,623.27 |
8,623.41 |
11.0K |
| 11:59 |
8,623.41 |
8,623.41 |
8,622.60 |
8,622.65 |
7.0K |
| 12:00 |
8,622.23 |
8,622.39 |
8,621.86 |
8,621.86 |
2.5K |
| 12:01 |
8,621.51 |
8,627.85 |
8,621.32 |
8,625.88 |
19.0K |
| 12:02 |
8,626.04 |
8,626.11 |
8,625.90 |
8,626.05 |
6.0K |
| 12:03 |
8,626.48 |
8,627.11 |
8,625.33 |
8,627.11 |
5.7K |
| 12:04 |
8,627.11 |
8,629.98 |
8,627.11 |
8,629.98 |
3.1K |
| 12:05 |
8,629.98 |
8,631.18 |
8,629.98 |
8,630.88 |
11.5K |
| 12:06 |
8,630.97 |
8,632.72 |
8,630.97 |
8,632.72 |
10.4K |
| 12:07 |
8,634.17 |
8,634.17 |
8,633.96 |
8,634.05 |
2.3K |
| 12:08 |
8,633.72 |
8,633.72 |
8,632.37 |
8,632.37 |
4.1K |
| 12:09 |
8,631.79 |
8,633.69 |
8,631.79 |
8,633.69 |
7.7K |
| 12:10 |
8,634.71 |
8,635.26 |
8,634.71 |
8,635.26 |
4.3K |
| 12:11 |
8,635.49 |
8,637.47 |
8,635.49 |
8,636.67 |
13.9K |
| 12:12 |
8,636.31 |
8,640.50 |
8,636.31 |
8,640.50 |
11.6K |
| 12:13 |
8,640.50 |
8,640.50 |
8,639.77 |
8,639.77 |
3.6K |
| 12:14 |
8,639.95 |
8,639.95 |
8,637.77 |
8,637.77 |
9.4K |
| 12:15 |
8,638.09 |
8,638.09 |
8,637.07 |
8,637.07 |
8.0K |
| 12:16 |
8,636.56 |
8,638.10 |
8,636.56 |
8,638.09 |
10.2K |
| 12:17 |
8,637.92 |
8,637.92 |
8,637.64 |
8,637.83 |
1.5K |
| 12:18 |
8,637.93 |
8,637.93 |
8,637.66 |
8,637.66 |
12.0K |
| 12:19 |
8,638.05 |
8,638.71 |
8,637.19 |
8,638.71 |
6.7K |
| 12:20 |
8,638.71 |
8,639.00 |
8,638.37 |
8,638.37 |
5.4K |
| 12:21 |
8,638.37 |
8,640.07 |
8,638.37 |
8,639.86 |
4.5K |
| 12:22 |
8,639.86 |
8,640.70 |
8,639.86 |
8,640.70 |
2.3K |
| 12:23 |
8,642.70 |
8,642.96 |
8,640.96 |
8,640.96 |
5.3K |
| 12:24 |
8,642.04 |
8,642.04 |
8,641.68 |
8,641.73 |
5.1K |
| 12:25 |
8,642.12 |
8,642.54 |
8,642.12 |
8,642.49 |
1.9K |
| 12:26 |
8,642.49 |
8,642.67 |
8,642.49 |
8,642.67 |
0.2K |
| 12:27 |
8,643.04 |
8,643.98 |
8,643.04 |
8,643.98 |
5.9K |
| 12:28 |
8,643.98 |
8,643.98 |
8,643.03 |
8,643.03 |
1.6K |
| 12:29 |
8,642.78 |
8,642.79 |
8,642.27 |
8,642.79 |
7.7K |
| 12:30 |
8,642.89 |
8,643.19 |
8,642.81 |
8,643.19 |
7.4K |
| 12:31 |
8,643.02 |
8,643.11 |
8,642.69 |
8,642.69 |
1.6K |
| 12:32 |
8,642.35 |
8,642.35 |
8,641.99 |
8,642.19 |
23.1K |
| 12:33 |
8,642.19 |
8,642.19 |
8,642.19 |
8,642.19 |
0.2K |
| 12:34 |
8,642.38 |
8,643.39 |
8,642.38 |
8,643.06 |
13.7K |
| 12:35 |
8,643.06 |
8,643.06 |
8,641.95 |
8,641.95 |
10.0K |
| 12:36 |
8,640.56 |
8,640.56 |
8,639.15 |
8,639.15 |
12.2K |
| 12:37 |
8,638.79 |
8,641.43 |
8,638.79 |
8,641.43 |
28.9K |
| 12:38 |
8,641.74 |
8,642.80 |
8,641.74 |
8,642.80 |
45.4K |
| 12:39 |
8,644.06 |
8,644.41 |
8,644.06 |
8,644.22 |
39.6K |
| 12:40 |
8,644.22 |
8,644.61 |
8,644.22 |
8,644.40 |
3.0K |
| 12:41 |
8,644.99 |
8,644.99 |
8,641.06 |
8,641.06 |
6.6K |
| 12:42 |
8,641.06 |
8,642.60 |
8,641.06 |
8,642.60 |
8.5K |
| 12:43 |
8,642.19 |
8,642.19 |
8,642.00 |
8,642.19 |
13.9K |
| 12:44 |
8,642.19 |
8,643.25 |
8,642.19 |
8,642.98 |
0.8K |
| 12:45 |
8,643.25 |
8,643.25 |
8,642.26 |
8,642.26 |
3.8K |
| 12:46 |
8,642.05 |
8,642.33 |
8,640.86 |
8,640.86 |
8.5K |
| 12:47 |
8,640.44 |
8,640.73 |
8,640.44 |
8,640.73 |
1.3K |
| 12:48 |
8,640.77 |
8,641.36 |
8,640.77 |
8,641.12 |
9.1K |
| 12:49 |
8,643.28 |
8,645.74 |
8,642.55 |
8,645.74 |
6.7K |
| 12:50 |
8,645.54 |
8,646.00 |
8,645.54 |
8,645.74 |
5.4K |
| 12:51 |
8,645.55 |
8,645.55 |
8,643.04 |
8,643.04 |
3.9K |
| 12:52 |
8,642.72 |
8,643.08 |
8,642.60 |
8,642.60 |
8.4K |
| 12:53 |
8,642.69 |
8,642.84 |
8,642.69 |
8,642.70 |
46.3K |
| 12:54 |
8,643.32 |
8,643.80 |
8,643.32 |
8,643.70 |
1.3K |
| 12:55 |
8,643.70 |
8,644.31 |
8,643.70 |
8,644.31 |
3.0K |
| 12:56 |
8,645.46 |
8,645.75 |
8,645.28 |
8,645.28 |
5.0K |
| 12:57 |
8,645.16 |
8,645.16 |
8,643.76 |
8,643.76 |
5.5K |
| 12:58 |
8,643.94 |
8,644.22 |
8,643.92 |
8,644.22 |
15.9K |
| 12:59 |
8,644.22 |
8,647.24 |
8,644.22 |
8,647.24 |
28.5K |
| 13:00 |
8,646.93 |
8,647.10 |
8,646.53 |
8,646.74 |
10.7K |
| 13:01 |
8,647.64 |
8,647.72 |
8,647.27 |
8,647.72 |
14.6K |
| 13:02 |
8,647.86 |
8,647.86 |
8,647.86 |
8,647.86 |
4.1K |
| 13:03 |
8,648.73 |
8,651.05 |
8,648.73 |
8,651.05 |
21.8K |
| 13:04 |
8,651.20 |
8,651.60 |
8,651.02 |
8,651.60 |
4.6K |
| 13:05 |
8,651.60 |
8,652.13 |
8,651.60 |
8,652.13 |
2.5K |
| 13:06 |
8,652.13 |
8,652.13 |
8,650.74 |
8,651.51 |
5.4K |
| 13:07 |
8,651.49 |
8,651.49 |
8,649.72 |
8,649.72 |
5.5K |
| 13:08 |
8,649.29 |
8,650.13 |
8,649.29 |
8,649.85 |
7.3K |
| 13:09 |
8,650.48 |
8,651.55 |
8,650.48 |
8,651.55 |
3.1K |
| 13:10 |
8,650.97 |
8,651.39 |
8,650.85 |
8,650.85 |
9.5K |
| 13:11 |
8,650.64 |
8,650.64 |
8,649.78 |
8,649.78 |
1.0K |
| 13:12 |
8,649.78 |
8,649.78 |
8,646.92 |
8,646.92 |
10.4K |
| 13:13 |
8,646.92 |
8,646.92 |
8,645.83 |
8,645.83 |
6.1K |
| 13:14 |
8,645.35 |
8,646.11 |
8,644.32 |
8,644.32 |
2.9K |
| 13:15 |
8,643.13 |
8,644.73 |
8,643.13 |
8,644.09 |
3.1K |
| 13:16 |
8,644.58 |
8,644.58 |
8,643.89 |
8,643.89 |
5.4K |
| 13:17 |
8,642.63 |
8,643.39 |
8,642.39 |
8,643.39 |
19.6K |
| 13:18 |
8,643.75 |
8,645.22 |
8,643.75 |
8,645.22 |
14.2K |
| 13:19 |
8,644.92 |
8,646.74 |
8,644.92 |
8,646.74 |
8.4K |
| 13:20 |
8,646.74 |
8,647.10 |
8,646.74 |
8,647.10 |
2.5K |
| 13:21 |
8,646.98 |
8,649.54 |
8,646.98 |
8,649.54 |
7.1K |
| 13:22 |
8,649.54 |
8,649.71 |
8,648.79 |
8,648.79 |
11.0K |
| 13:23 |
8,647.41 |
8,647.91 |
8,646.87 |
8,646.87 |
9.9K |
| 13:24 |
8,647.00 |
8,647.93 |
8,647.00 |
8,647.93 |
3.5K |
| 13:25 |
8,647.88 |
8,648.10 |
8,647.71 |
8,647.78 |
4.1K |
| 13:26 |
8,647.97 |
8,647.97 |
8,646.04 |
8,646.04 |
17.4K |
| 13:27 |
8,645.87 |
8,646.23 |
8,644.58 |
8,644.58 |
20.0K |
| 13:28 |
8,643.49 |
8,643.66 |
8,642.27 |
8,642.27 |
55.6K |
| 13:29 |
8,642.27 |
8,642.46 |
8,641.91 |
8,641.91 |
5.6K |
| 13:30 |
8,641.91 |
8,642.28 |
8,641.83 |
8,641.83 |
2.6K |
| 13:31 |
8,641.10 |
8,641.10 |
8,637.64 |
8,637.64 |
4.2K |
| 13:32 |
8,636.20 |
8,636.27 |
8,636.20 |
8,636.27 |
11.4K |
| 13:33 |
8,635.30 |
8,636.24 |
8,635.30 |
8,635.81 |
6.0K |
| 13:34 |
8,636.12 |
8,636.91 |
8,636.12 |
8,636.91 |
14.2K |
| 13:35 |
8,636.64 |
8,637.48 |
8,636.64 |
8,637.48 |
3.0K |
| 13:36 |
8,637.48 |
8,638.49 |
8,637.48 |
8,638.49 |
6.8K |
| 13:37 |
8,638.72 |
8,641.31 |
8,638.72 |
8,641.31 |
8.9K |
| 13:38 |
8,640.78 |
8,641.00 |
8,640.78 |
8,641.00 |
2.1K |
| 13:39 |
8,641.00 |
8,641.00 |
8,640.30 |
8,640.44 |
3.0K |
| 13:40 |
8,638.38 |
8,639.08 |
8,638.38 |
8,638.71 |
16.7K |
| 13:41 |
8,638.71 |
8,638.71 |
8,638.71 |
8,638.71 |
0.2K |
| 13:42 |
8,639.13 |
8,639.72 |
8,639.13 |
8,639.39 |
3.2K |
| 13:43 |
8,640.25 |
8,640.25 |
8,640.03 |
8,640.03 |
2.4K |
| 13:44 |
8,642.06 |
8,642.35 |
8,642.06 |
8,642.35 |
3.8K |
| 13:45 |
8,642.35 |
8,642.54 |
8,642.35 |
8,642.43 |
6.7K |
| 13:46 |
8,642.36 |
8,643.07 |
8,642.36 |
8,642.79 |
2.6K |
| 13:47 |
8,644.87 |
8,649.82 |
8,644.87 |
8,647.92 |
6.4K |
| 13:48 |
8,648.11 |
8,648.11 |
8,647.72 |
8,647.99 |
5.6K |
| 13:49 |
8,647.99 |
8,647.99 |
8,647.16 |
8,647.16 |
2.8K |
| 13:50 |
8,648.23 |
8,648.23 |
8,647.87 |
8,647.87 |
0.6K |
| 13:51 |
8,648.57 |
8,648.82 |
8,648.36 |
8,648.82 |
18.9K |
| 13:52 |
8,648.82 |
8,648.82 |
8,648.51 |
8,648.65 |
1.2K |
| 13:53 |
8,648.74 |
8,648.74 |
8,648.74 |
8,648.74 |
0.7K |
| 13:54 |
8,648.77 |
8,648.77 |
8,647.62 |
8,647.92 |
4.5K |
| 13:55 |
8,648.27 |
8,648.27 |
8,647.73 |
8,647.73 |
3.0K |
| 13:56 |
8,647.00 |
8,647.59 |
8,647.00 |
8,647.59 |
8.5K |
| 13:57 |
8,647.59 |
8,647.59 |
8,646.77 |
8,647.19 |
4.9K |
| 13:58 |
8,647.55 |
8,647.64 |
8,647.27 |
8,647.64 |
2.2K |
| 13:59 |
8,648.00 |
8,648.39 |
8,647.17 |
8,647.17 |
7.4K |
| 14:00 |
8,647.36 |
8,647.36 |
8,646.49 |
8,646.49 |
1.1K |
| 14:01 |
8,646.12 |
8,646.84 |
8,646.12 |
8,646.84 |
7.7K |
| 14:02 |
8,644.81 |
8,644.81 |
8,642.20 |
8,642.20 |
3.4K |
| 14:03 |
8,642.09 |
8,645.21 |
8,641.87 |
8,645.13 |
1.9K |
| 14:04 |
8,645.46 |
8,645.74 |
8,645.46 |
8,645.70 |
5.6K |
| 14:05 |
8,645.53 |
8,645.84 |
8,645.35 |
8,645.84 |
6.2K |
| 14:06 |
8,645.70 |
8,646.20 |
8,645.22 |
8,645.22 |
13.8K |
| 14:07 |
8,644.95 |
8,645.16 |
8,644.95 |
8,645.16 |
1.8K |
| 14:08 |
8,645.61 |
8,646.68 |
8,645.61 |
8,646.68 |
13.5K |
| 14:09 |
8,646.99 |
8,648.17 |
8,646.99 |
8,647.88 |
14.3K |
| 14:10 |
8,649.88 |
8,650.91 |
8,649.88 |
8,650.91 |
14.8K |
| 14:11 |
8,650.98 |
8,650.98 |
8,649.99 |
8,650.53 |
8.5K |
| 14:12 |
8,650.59 |
8,651.71 |
8,650.59 |
8,651.71 |
4.1K |
| 14:13 |
8,651.71 |
8,651.71 |
8,650.90 |
8,651.08 |
11.4K |
| 14:14 |
8,650.97 |
8,650.97 |
8,650.80 |
8,650.80 |
1.1K |
| 14:15 |
8,651.70 |
8,651.72 |
8,651.38 |
8,651.38 |
3.4K |
| 14:16 |
8,651.51 |
8,651.51 |
8,650.49 |
8,650.49 |
6.3K |
| 14:17 |
8,650.49 |
8,650.83 |
8,650.49 |
8,650.83 |
7.1K |
| 14:18 |
8,650.45 |
8,650.45 |
8,650.30 |
8,650.30 |
2.3K |
| 14:19 |
8,649.92 |
8,650.91 |
8,649.92 |
8,650.91 |
8.4K |
| 14:20 |
8,650.91 |
8,650.91 |
8,647.41 |
8,647.41 |
12.7K |
| 14:21 |
8,647.27 |
8,647.27 |
8,644.71 |
8,645.05 |
4.0K |
| 14:22 |
8,645.06 |
8,645.06 |
8,644.98 |
8,644.98 |
1.4K |
| 14:23 |
8,644.62 |
8,645.05 |
8,644.62 |
8,645.05 |
2.4K |
| 14:24 |
8,645.03 |
8,645.29 |
8,645.03 |
8,645.07 |
4.8K |
| 14:25 |
8,645.15 |
8,646.88 |
8,644.62 |
8,646.88 |
22.5K |
| 14:26 |
8,647.24 |
8,648.08 |
8,647.24 |
8,647.69 |
2.9K |
| 14:27 |
8,647.83 |
8,648.60 |
8,647.83 |
8,648.60 |
2.7K |
| 14:28 |
8,647.98 |
8,648.09 |
8,647.84 |
8,648.09 |
8.8K |
| 14:29 |
8,647.92 |
8,648.38 |
8,647.92 |
8,648.27 |
1.1K |
| 14:30 |
8,648.27 |
8,648.27 |
8,647.23 |
8,647.45 |
4.1K |
| 14:31 |
8,646.25 |
8,647.02 |
8,646.25 |
8,646.75 |
2.2K |
| 14:32 |
8,647.03 |
8,647.45 |
8,647.03 |
8,647.45 |
4.1K |
| 14:33 |
8,647.56 |
8,647.56 |
8,646.60 |
8,646.60 |
6.1K |
| 14:34 |
8,646.64 |
8,647.21 |
8,646.54 |
8,647.21 |
3.2K |
| 14:35 |
8,646.79 |
8,647.07 |
8,646.68 |
8,646.68 |
6.6K |
| 14:36 |
8,646.14 |
8,646.72 |
8,645.99 |
8,646.72 |
9.1K |
| 14:37 |
8,648.03 |
8,648.95 |
8,648.03 |
8,648.16 |
10.5K |
| 14:38 |
8,647.80 |
8,648.38 |
8,647.75 |
8,648.38 |
2.7K |
| 14:39 |
8,648.27 |
8,648.27 |
8,648.01 |
8,648.01 |
5.5K |
| 14:40 |
8,648.18 |
8,648.18 |
8,646.50 |
8,646.82 |
2.7K |
| 14:41 |
8,646.60 |
8,647.10 |
8,646.60 |
8,647.10 |
3.6K |
| 14:42 |
8,646.84 |
8,647.01 |
8,646.15 |
8,646.15 |
5.6K |
| 14:43 |
8,646.15 |
8,646.15 |
8,644.06 |
8,644.06 |
14.9K |
| 14:44 |
8,642.81 |
8,643.20 |
8,642.81 |
8,642.82 |
9.5K |
| 14:45 |
8,642.61 |
8,643.02 |
8,642.33 |
8,642.77 |
6.4K |
| 14:46 |
8,642.46 |
8,643.75 |
8,642.46 |
8,643.75 |
5.2K |
| 14:47 |
8,643.94 |
8,643.94 |
8,642.87 |
8,642.87 |
9.2K |
| 14:48 |
8,642.87 |
8,642.87 |
8,635.88 |
8,635.88 |
12.6K |
| 14:49 |
8,635.72 |
8,635.72 |
8,633.15 |
8,633.15 |
17.8K |
| 14:50 |
8,632.52 |
8,632.52 |
8,630.98 |
8,630.98 |
4.5K |
| 14:51 |
8,629.14 |
8,629.56 |
8,629.14 |
8,629.35 |
4.4K |
| 14:52 |
8,628.27 |
8,628.96 |
8,628.27 |
8,628.96 |
5.2K |
| 14:53 |
8,629.18 |
8,629.91 |
8,629.08 |
8,629.91 |
2.5K |
| 14:54 |
8,630.11 |
8,630.11 |
8,629.21 |
8,629.58 |
9.6K |
| 14:55 |
8,627.53 |
8,627.53 |
8,626.73 |
8,627.12 |
6.8K |
| 14:56 |
8,627.85 |
8,627.85 |
8,627.64 |
8,627.75 |
15.9K |
| 14:57 |
8,627.58 |
8,628.79 |
8,627.13 |
8,628.79 |
3.2K |
| 14:58 |
8,628.65 |
8,628.65 |
8,627.71 |
8,627.80 |
2.7K |
| 14:59 |
8,627.69 |
8,627.69 |
8,625.16 |
8,625.16 |
7.5K |
| 15:00 |
8,625.16 |
8,625.16 |
8,623.14 |
8,623.20 |
3.0K |
| 15:01 |
8,622.50 |
8,622.50 |
8,620.40 |
8,620.40 |
17.7K |
| 15:02 |
8,619.76 |
8,619.76 |
8,617.29 |
8,617.29 |
5.4K |
| 15:03 |
8,617.29 |
8,617.29 |
8,615.72 |
8,615.72 |
4.9K |
| 15:04 |
8,615.16 |
8,615.16 |
8,613.64 |
8,613.64 |
16.3K |
| 15:05 |
8,613.37 |
8,613.37 |
8,612.78 |
8,612.92 |
2.9K |
| 15:06 |
8,612.61 |
8,612.61 |
8,612.15 |
8,612.61 |
3.5K |
| 15:07 |
8,612.61 |
8,613.72 |
8,612.61 |
8,613.62 |
3.8K |
| 15:08 |
8,612.83 |
8,613.82 |
8,612.83 |
8,613.49 |
5.4K |
| 15:09 |
8,613.42 |
8,613.79 |
8,612.97 |
8,612.97 |
8.4K |
| 15:10 |
8,612.97 |
8,612.97 |
8,611.78 |
8,611.94 |
8.0K |
| 15:11 |
8,612.26 |
8,612.26 |
8,611.35 |
8,611.59 |
3.3K |
| 15:12 |
8,611.50 |
8,611.61 |
8,611.33 |
8,611.33 |
5.2K |
| 15:13 |
8,611.35 |
8,611.35 |
8,609.52 |
8,609.52 |
6.9K |
| 15:14 |
8,609.72 |
8,610.28 |
8,609.72 |
8,610.28 |
5.6K |
| 15:15 |
8,610.28 |
8,610.28 |
8,608.56 |
8,608.56 |
8.0K |
| 15:16 |
8,612.27 |
8,613.73 |
8,612.27 |
8,613.55 |
10.9K |
| 15:17 |
8,614.71 |
8,616.02 |
8,614.71 |
8,615.50 |
7.8K |
| 15:18 |
8,616.03 |
8,616.03 |
8,614.21 |
8,614.21 |
32.6K |
| 15:19 |
8,614.05 |
8,615.26 |
8,613.29 |
8,615.26 |
15.6K |
| 15:20 |
8,616.02 |
8,619.60 |
8,616.02 |
8,619.60 |
14.3K |
| 15:21 |
8,619.66 |
8,619.66 |
8,619.25 |
8,619.25 |
4.3K |
| 15:22 |
8,621.63 |
8,622.13 |
8,621.52 |
8,621.84 |
5.3K |
| 15:23 |
8,621.97 |
8,621.97 |
8,621.66 |
8,621.66 |
2.2K |
| 15:24 |
8,621.28 |
8,621.28 |
8,620.78 |
8,620.91 |
8.2K |
| 15:25 |
8,619.46 |
8,619.52 |
8,618.99 |
8,619.52 |
7.8K |
| 15:26 |
8,620.47 |
8,620.81 |
8,620.47 |
8,620.57 |
5.7K |
| 15:27 |
8,622.27 |
8,622.84 |
8,622.27 |
8,622.84 |
7.8K |
| 15:28 |
8,622.27 |
8,622.27 |
8,621.00 |
8,621.00 |
11.8K |
| 15:29 |
8,621.00 |
8,621.28 |
8,620.02 |
8,620.02 |
5.0K |
| 15:30 |
8,620.65 |
8,621.06 |
8,619.42 |
8,621.06 |
8.4K |
| 15:31 |
8,621.06 |
8,621.08 |
8,621.05 |
8,621.08 |
6.4K |
| 15:32 |
8,620.72 |
8,621.72 |
8,620.72 |
8,621.72 |
9.4K |
| 15:33 |
8,621.55 |
8,622.06 |
8,621.39 |
8,622.06 |
11.6K |
| 15:34 |
8,622.23 |
8,622.23 |
8,619.95 |
8,619.95 |
16.6K |
| 15:35 |
8,620.36 |
8,620.85 |
8,620.36 |
8,620.85 |
14.3K |
| 15:36 |
8,620.68 |
8,621.61 |
8,620.68 |
8,621.61 |
5.2K |
| 15:37 |
8,621.61 |
8,623.36 |
8,621.44 |
8,623.36 |
10.9K |
| 15:38 |
8,622.94 |
8,624.08 |
8,622.94 |
8,624.08 |
7.9K |
| 15:39 |
8,624.14 |
8,624.29 |
8,623.88 |
8,624.20 |
59.1K |
| 15:40 |
8,624.48 |
8,625.17 |
8,624.48 |
8,625.17 |
38.9K |
| 15:41 |
8,625.17 |
8,625.17 |
8,624.75 |
8,625.16 |
6.1K |
| 15:42 |
8,625.28 |
8,626.23 |
8,625.28 |
8,626.23 |
15.0K |
| 15:43 |
8,626.23 |
8,626.94 |
8,626.23 |
8,626.94 |
1.7K |
| 15:44 |
8,626.80 |
8,626.80 |
8,624.98 |
8,625.33 |
5.3K |
| 15:45 |
8,626.02 |
8,629.40 |
8,626.02 |
8,629.40 |
23.2K |
| 15:46 |
8,629.62 |
8,629.62 |
8,629.39 |
8,629.61 |
49.8K |
| 15:47 |
8,629.47 |
8,629.78 |
8,629.40 |
8,629.40 |
10.8K |
| 15:48 |
8,628.93 |
8,629.01 |
8,628.31 |
8,628.31 |
15.6K |
| 15:49 |
8,627.86 |
8,627.86 |
8,627.01 |
8,627.03 |
16.9K |
| 15:50 |
8,627.27 |
8,628.90 |
8,627.27 |
8,628.68 |
68.6K |
| 15:51 |
8,628.46 |
8,628.46 |
8,626.91 |
8,626.91 |
18.0K |
| 15:52 |
8,629.24 |
8,633.31 |
8,629.24 |
8,631.97 |
21.6K |
| 15:53 |
8,631.69 |
8,631.78 |
8,631.08 |
8,631.08 |
49.3K |
| 15:54 |
8,630.89 |
8,632.28 |
8,630.89 |
8,632.01 |
58.8K |
| 15:55 |
8,629.73 |
8,629.83 |
8,627.53 |
8,627.53 |
38.3K |
| 15:56 |
8,626.86 |
8,627.38 |
8,626.24 |
8,626.24 |
63.3K |
| 15:57 |
8,626.07 |
8,629.97 |
8,626.07 |
8,628.81 |
30.6K |
| 15:58 |
8,628.61 |
8,628.61 |
8,625.24 |
8,625.24 |
37.5K |
| 15:59 |
8,625.18 |
8,625.38 |
8,620.58 |
8,624.06 |
114.2K |
| 16:00 |
8,623.55 |
8,625.74 |
8,623.55 |
8,625.74 |
755.3K |
| 16:01 |
8,625.74 |
8,625.74 |
8,625.74 |
8,625.74 |
5.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|