| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,580.97 |
8,580.97 |
8,499.46 |
8,507.94 |
67.2K |
| 09:31 |
8,509.62 |
8,514.09 |
8,509.62 |
8,514.09 |
7.1K |
| 09:32 |
8,513.60 |
8,513.60 |
8,508.23 |
8,508.23 |
12.4K |
| 09:33 |
8,507.29 |
8,507.29 |
8,495.50 |
8,495.50 |
16.6K |
| 09:34 |
8,494.65 |
8,494.65 |
8,491.56 |
8,491.56 |
13.7K |
| 09:35 |
8,491.74 |
8,503.72 |
8,491.74 |
8,502.95 |
26.3K |
| 09:36 |
8,499.44 |
8,499.44 |
8,487.76 |
8,487.76 |
22.2K |
| 09:37 |
8,483.27 |
8,485.94 |
8,483.27 |
8,485.94 |
16.3K |
| 09:38 |
8,494.44 |
8,498.69 |
8,494.44 |
8,498.69 |
47.8K |
| 09:39 |
8,498.30 |
8,502.13 |
8,498.30 |
8,501.63 |
5.6K |
| 09:40 |
8,501.42 |
8,501.42 |
8,498.74 |
8,499.63 |
22.7K |
| 09:41 |
8,501.53 |
8,570.97 |
8,501.53 |
8,570.97 |
26.9K |
| 09:42 |
8,570.81 |
8,573.58 |
8,570.81 |
8,573.58 |
11.9K |
| 09:43 |
8,575.38 |
8,579.48 |
8,575.38 |
8,578.90 |
14.0K |
| 09:44 |
8,578.90 |
8,578.90 |
8,577.64 |
8,577.64 |
6.5K |
| 09:45 |
8,575.21 |
8,575.70 |
8,572.21 |
8,572.21 |
12.7K |
| 09:46 |
8,580.42 |
8,586.66 |
8,580.42 |
8,586.66 |
46.6K |
| 09:47 |
8,587.92 |
8,598.23 |
8,587.92 |
8,598.23 |
14.1K |
| 09:48 |
8,600.95 |
8,603.26 |
8,600.95 |
8,602.58 |
17.8K |
| 09:49 |
8,602.75 |
8,604.36 |
8,602.75 |
8,603.29 |
4.5K |
| 09:50 |
8,603.32 |
8,603.32 |
8,601.44 |
8,601.44 |
24.8K |
| 09:51 |
8,601.49 |
8,602.51 |
8,601.39 |
8,602.51 |
4.7K |
| 09:52 |
8,605.04 |
8,606.68 |
8,604.04 |
8,604.04 |
19.8K |
| 09:53 |
8,605.82 |
8,607.03 |
8,605.21 |
8,607.03 |
5.1K |
| 09:54 |
8,611.59 |
8,622.47 |
8,611.59 |
8,622.47 |
41.8K |
| 09:55 |
8,621.90 |
8,625.11 |
8,617.77 |
8,617.77 |
12.0K |
| 09:56 |
8,616.94 |
8,616.94 |
8,613.26 |
8,614.27 |
10.5K |
| 09:57 |
8,614.50 |
8,614.50 |
8,612.77 |
8,612.77 |
10.1K |
| 09:58 |
8,611.79 |
8,611.79 |
8,607.05 |
8,607.05 |
6.3K |
| 09:59 |
8,607.05 |
8,607.61 |
8,606.46 |
8,606.46 |
6.8K |
| 10:00 |
8,606.21 |
8,606.21 |
8,605.41 |
8,605.41 |
9.0K |
| 10:01 |
8,606.68 |
8,610.58 |
8,606.68 |
8,610.58 |
34.5K |
| 10:02 |
8,610.22 |
8,610.22 |
8,609.22 |
8,609.61 |
6.1K |
| 10:03 |
8,608.41 |
8,613.28 |
8,608.01 |
8,613.28 |
5.8K |
| 10:04 |
8,613.64 |
8,614.25 |
8,613.11 |
8,613.11 |
5.7K |
| 10:05 |
8,613.50 |
8,613.50 |
8,611.96 |
8,612.13 |
91.0K |
| 10:06 |
8,610.85 |
8,610.85 |
8,601.74 |
8,602.54 |
21.7K |
| 10:07 |
8,601.81 |
8,601.81 |
8,600.82 |
8,600.95 |
2.9K |
| 10:08 |
8,601.05 |
8,602.19 |
8,598.94 |
8,602.19 |
13.9K |
| 10:09 |
8,602.30 |
8,602.30 |
8,601.77 |
8,601.77 |
10.3K |
| 10:10 |
8,602.39 |
8,602.80 |
8,602.06 |
8,602.80 |
8.6K |
| 10:11 |
8,603.72 |
8,603.72 |
8,601.46 |
8,601.46 |
14.1K |
| 10:12 |
8,601.89 |
8,602.08 |
8,600.48 |
8,600.48 |
5.4K |
| 10:13 |
8,599.90 |
8,600.25 |
8,599.58 |
8,599.99 |
7.7K |
| 10:14 |
8,601.30 |
8,603.75 |
8,601.30 |
8,603.75 |
14.8K |
| 10:15 |
8,604.30 |
8,604.90 |
8,603.98 |
8,603.98 |
13.1K |
| 10:16 |
8,603.70 |
8,604.75 |
8,603.49 |
8,604.75 |
6.0K |
| 10:17 |
8,604.75 |
8,604.75 |
8,604.02 |
8,604.02 |
4.2K |
| 10:18 |
8,604.43 |
8,605.20 |
8,604.43 |
8,605.20 |
1.9K |
| 10:19 |
8,606.13 |
8,608.70 |
8,606.13 |
8,608.70 |
15.4K |
| 10:20 |
8,610.32 |
8,610.32 |
8,605.06 |
8,605.06 |
10.2K |
| 10:21 |
8,603.93 |
8,603.95 |
8,603.63 |
8,603.63 |
8.6K |
| 10:22 |
8,603.73 |
8,604.12 |
8,603.73 |
8,604.12 |
2.8K |
| 10:23 |
8,603.44 |
8,603.44 |
8,601.01 |
8,601.01 |
9.6K |
| 10:24 |
8,601.01 |
8,602.57 |
8,601.01 |
8,602.09 |
5.3K |
| 10:25 |
8,602.72 |
8,602.72 |
8,600.07 |
8,600.07 |
9.8K |
| 10:26 |
8,598.79 |
8,598.79 |
8,596.16 |
8,598.75 |
19.7K |
| 10:27 |
8,598.12 |
8,598.12 |
8,594.00 |
8,596.20 |
6.7K |
| 10:28 |
8,596.05 |
8,596.17 |
8,595.70 |
8,596.17 |
2.4K |
| 10:29 |
8,596.37 |
8,596.37 |
8,595.86 |
8,595.86 |
4.5K |
| 10:30 |
8,594.64 |
8,594.64 |
8,593.17 |
8,593.17 |
4.1K |
| 10:31 |
8,593.00 |
8,593.00 |
8,592.27 |
8,592.27 |
55.6K |
| 10:32 |
8,585.38 |
8,585.38 |
8,585.38 |
8,585.38 |
7.6K |
| 10:33 |
8,585.71 |
8,585.91 |
8,585.71 |
8,585.91 |
9.8K |
| 10:34 |
8,585.91 |
8,585.91 |
8,582.48 |
8,582.52 |
6.4K |
| 10:35 |
8,581.43 |
8,581.43 |
8,577.10 |
8,577.10 |
19.2K |
| 10:36 |
8,576.76 |
8,576.76 |
8,568.97 |
8,569.70 |
22.7K |
| 10:37 |
8,569.56 |
8,570.48 |
8,569.56 |
8,570.48 |
6.0K |
| 10:38 |
8,569.70 |
8,569.70 |
8,568.14 |
8,568.36 |
7.5K |
| 10:39 |
8,568.79 |
8,570.34 |
8,568.79 |
8,570.34 |
6.8K |
| 10:40 |
8,570.34 |
8,571.20 |
8,570.34 |
8,571.20 |
6.9K |
| 10:41 |
8,576.13 |
8,576.13 |
8,574.08 |
8,574.17 |
16.7K |
| 10:42 |
8,574.17 |
8,574.31 |
8,574.06 |
8,574.31 |
2.6K |
| 10:43 |
8,574.31 |
8,579.02 |
8,574.31 |
8,579.02 |
10.8K |
| 10:44 |
8,580.19 |
8,580.19 |
8,580.02 |
8,580.02 |
6.5K |
| 10:45 |
8,579.39 |
8,579.39 |
8,578.19 |
8,578.19 |
6.3K |
| 10:46 |
8,580.90 |
8,580.90 |
8,580.09 |
8,580.12 |
9.0K |
| 10:47 |
8,579.97 |
8,580.42 |
8,579.97 |
8,580.42 |
5.4K |
| 10:48 |
8,579.94 |
8,579.94 |
8,578.78 |
8,578.99 |
3.8K |
| 10:49 |
8,578.74 |
8,578.74 |
8,578.12 |
8,578.34 |
5.5K |
| 10:50 |
8,579.34 |
8,580.49 |
8,579.34 |
8,580.49 |
4.4K |
| 10:51 |
8,581.26 |
8,583.15 |
8,581.11 |
8,583.15 |
2.3K |
| 10:52 |
8,581.36 |
8,582.77 |
8,581.36 |
8,582.77 |
9.7K |
| 10:53 |
8,582.77 |
8,582.77 |
8,581.51 |
8,581.51 |
4.0K |
| 10:54 |
8,582.52 |
8,585.76 |
8,582.52 |
8,585.76 |
7.5K |
| 10:55 |
8,586.17 |
8,588.32 |
8,586.17 |
8,587.51 |
19.3K |
| 10:56 |
8,587.27 |
8,588.56 |
8,587.27 |
8,587.77 |
13.5K |
| 10:57 |
8,588.74 |
8,590.79 |
8,588.60 |
8,590.79 |
12.0K |
| 10:58 |
8,590.93 |
8,590.93 |
8,590.70 |
8,590.70 |
7.9K |
| 10:59 |
8,591.19 |
8,593.85 |
8,591.19 |
8,593.29 |
24.0K |
| 11:00 |
8,593.28 |
8,594.13 |
8,593.08 |
8,594.13 |
5.6K |
| 11:01 |
8,594.13 |
8,594.48 |
8,593.86 |
8,594.48 |
7.8K |
| 11:02 |
8,594.48 |
8,595.67 |
8,594.48 |
8,595.67 |
3.6K |
| 11:03 |
8,596.89 |
8,597.15 |
8,596.32 |
8,597.15 |
4.7K |
| 11:04 |
8,597.15 |
8,597.69 |
8,597.15 |
8,597.66 |
4.1K |
| 11:05 |
8,597.66 |
8,598.18 |
8,597.66 |
8,598.18 |
5.3K |
| 11:06 |
8,599.77 |
8,601.11 |
8,599.77 |
8,600.98 |
21.8K |
| 11:07 |
8,600.98 |
8,601.39 |
8,600.98 |
8,601.04 |
4.3K |
| 11:08 |
8,601.54 |
8,601.60 |
8,601.18 |
8,601.18 |
10.1K |
| 11:09 |
8,601.18 |
8,601.27 |
8,600.72 |
8,600.72 |
12.0K |
| 11:10 |
8,600.37 |
8,601.75 |
8,600.37 |
8,601.66 |
19.0K |
| 11:11 |
8,601.85 |
8,602.49 |
8,601.32 |
8,602.49 |
13.8K |
| 11:12 |
8,602.25 |
8,603.33 |
8,602.25 |
8,603.33 |
6.8K |
| 11:13 |
8,603.47 |
8,603.65 |
8,603.33 |
8,603.33 |
2.2K |
| 11:14 |
8,602.95 |
8,603.37 |
8,601.79 |
8,601.79 |
12.5K |
| 11:15 |
8,602.44 |
8,603.72 |
8,602.44 |
8,603.72 |
9.6K |
| 11:16 |
8,603.79 |
8,604.54 |
8,603.79 |
8,604.54 |
25.8K |
| 11:17 |
8,603.68 |
8,604.06 |
8,603.61 |
8,603.61 |
12.4K |
| 11:18 |
8,603.61 |
8,604.92 |
8,603.38 |
8,604.74 |
11.1K |
| 11:19 |
8,604.52 |
8,604.89 |
8,604.19 |
8,604.89 |
15.7K |
| 11:20 |
8,607.71 |
8,607.73 |
8,606.67 |
8,606.67 |
30.4K |
| 11:21 |
8,605.06 |
8,605.66 |
8,605.06 |
8,605.27 |
11.0K |
| 11:22 |
8,604.91 |
8,605.02 |
8,604.70 |
8,604.70 |
9.6K |
| 11:23 |
8,604.70 |
8,606.39 |
8,604.70 |
8,605.68 |
1.2K |
| 11:24 |
8,605.68 |
8,606.39 |
8,605.68 |
8,606.04 |
4.2K |
| 11:25 |
8,606.62 |
8,609.72 |
8,606.62 |
8,609.72 |
12.8K |
| 11:26 |
8,610.76 |
8,610.76 |
8,609.21 |
8,609.21 |
30.0K |
| 11:27 |
8,609.17 |
8,609.17 |
8,608.86 |
8,609.00 |
10.7K |
| 11:28 |
8,609.54 |
8,612.63 |
8,609.54 |
8,612.63 |
15.2K |
| 11:29 |
8,613.10 |
8,618.05 |
8,613.10 |
8,617.87 |
15.4K |
| 11:30 |
8,617.59 |
8,618.77 |
8,617.59 |
8,618.77 |
2.2K |
| 11:31 |
8,617.88 |
8,617.88 |
8,616.54 |
8,616.54 |
10.3K |
| 11:32 |
8,616.37 |
8,617.88 |
8,616.37 |
8,617.88 |
64.8K |
| 11:33 |
8,619.69 |
8,620.31 |
8,619.12 |
8,620.31 |
5.4K |
| 11:34 |
8,619.89 |
8,620.16 |
8,619.89 |
8,620.16 |
11.4K |
| 11:35 |
8,621.23 |
8,621.54 |
8,621.21 |
8,621.21 |
17.3K |
| 11:36 |
8,622.29 |
8,623.06 |
8,622.29 |
8,622.99 |
4.2K |
| 11:37 |
8,623.65 |
8,623.65 |
8,623.11 |
8,623.30 |
17.1K |
| 11:38 |
8,623.62 |
8,623.89 |
8,623.57 |
8,623.57 |
3.3K |
| 11:39 |
8,623.57 |
8,625.07 |
8,623.57 |
8,624.93 |
8.4K |
| 11:40 |
8,625.01 |
8,625.01 |
8,623.89 |
8,623.89 |
3.6K |
| 11:41 |
8,623.54 |
8,623.54 |
8,623.14 |
8,623.17 |
4.4K |
| 11:42 |
8,623.17 |
8,623.17 |
8,622.84 |
8,622.84 |
16.6K |
| 11:43 |
8,622.62 |
8,624.48 |
8,622.32 |
8,624.48 |
11.0K |
| 11:44 |
8,624.45 |
8,624.50 |
8,620.46 |
8,620.46 |
18.9K |
| 11:45 |
8,620.20 |
8,620.20 |
8,619.72 |
8,619.72 |
5.9K |
| 11:46 |
8,620.33 |
8,620.33 |
8,619.77 |
8,619.77 |
3.6K |
| 11:47 |
8,619.77 |
8,619.77 |
8,618.10 |
8,618.10 |
4.3K |
| 11:48 |
8,618.03 |
8,618.17 |
8,617.87 |
8,617.87 |
4.2K |
| 11:49 |
8,616.59 |
8,616.59 |
8,615.95 |
8,616.44 |
9.4K |
| 11:50 |
8,616.44 |
8,616.44 |
8,615.43 |
8,615.50 |
4.9K |
| 11:51 |
8,615.50 |
8,615.50 |
8,615.35 |
8,615.43 |
0.9K |
| 11:52 |
8,614.98 |
8,615.68 |
8,614.80 |
8,615.68 |
8.9K |
| 11:53 |
8,615.68 |
8,617.70 |
8,615.68 |
8,617.70 |
6.5K |
| 11:54 |
8,617.91 |
8,617.91 |
8,617.34 |
8,617.52 |
3.7K |
| 11:55 |
8,617.20 |
8,618.54 |
8,617.20 |
8,618.25 |
10.8K |
| 11:56 |
8,618.25 |
8,618.25 |
8,614.44 |
8,614.44 |
4.4K |
| 11:57 |
8,615.01 |
8,617.00 |
8,615.01 |
8,617.00 |
9.6K |
| 11:58 |
8,617.01 |
8,618.21 |
8,617.01 |
8,617.77 |
40.3K |
| 11:59 |
8,618.67 |
8,618.76 |
8,618.67 |
8,618.76 |
63.2K |
| 12:00 |
8,617.78 |
8,618.31 |
8,617.78 |
8,618.31 |
4.0K |
| 12:01 |
8,618.03 |
8,618.11 |
8,615.89 |
8,615.89 |
2.6K |
| 12:02 |
8,615.47 |
8,615.47 |
8,613.05 |
8,613.05 |
10.9K |
| 12:03 |
8,614.77 |
8,615.60 |
8,614.77 |
8,615.60 |
9.6K |
| 12:04 |
8,615.94 |
8,616.63 |
8,615.66 |
8,615.66 |
5.5K |
| 12:05 |
8,615.66 |
8,618.57 |
8,615.66 |
8,618.57 |
4.2K |
| 12:06 |
8,618.57 |
8,620.67 |
8,618.57 |
8,620.41 |
16.1K |
| 12:07 |
8,620.77 |
8,627.68 |
8,620.77 |
8,627.68 |
38.4K |
| 12:08 |
8,628.62 |
8,629.07 |
8,628.62 |
8,629.07 |
76.4K |
| 12:09 |
8,631.66 |
8,632.68 |
8,631.66 |
8,632.68 |
7.3K |
| 12:10 |
8,633.73 |
8,640.40 |
8,633.73 |
8,640.40 |
21.0K |
| 12:11 |
8,640.11 |
8,640.74 |
8,640.11 |
8,640.74 |
2.7K |
| 12:12 |
8,640.56 |
8,640.56 |
8,635.24 |
8,635.38 |
6.2K |
| 12:13 |
8,636.45 |
8,638.26 |
8,636.45 |
8,638.26 |
29.8K |
| 12:14 |
8,637.93 |
8,638.23 |
8,637.70 |
8,637.70 |
13.1K |
| 12:15 |
8,637.64 |
8,637.99 |
8,637.64 |
8,637.79 |
17.4K |
| 12:16 |
8,638.07 |
8,638.07 |
8,634.53 |
8,634.78 |
18.6K |
| 12:17 |
8,631.10 |
8,631.10 |
8,630.06 |
8,630.06 |
15.8K |
| 12:18 |
8,630.06 |
8,630.06 |
8,629.13 |
8,629.13 |
1.4K |
| 12:19 |
8,629.13 |
8,629.13 |
8,627.38 |
8,627.38 |
3.0K |
| 12:20 |
8,627.38 |
8,627.38 |
8,627.02 |
8,627.11 |
1.7K |
| 12:21 |
8,626.29 |
8,627.68 |
8,626.01 |
8,627.68 |
37.9K |
| 12:22 |
8,627.58 |
8,627.58 |
8,627.02 |
8,627.02 |
3.4K |
| 12:23 |
8,627.02 |
8,627.65 |
8,626.68 |
8,626.68 |
3.1K |
| 12:24 |
8,626.68 |
8,626.85 |
8,626.10 |
8,626.10 |
14.2K |
| 12:25 |
8,626.08 |
8,626.08 |
8,626.08 |
8,626.08 |
3.8K |
| 12:26 |
8,626.08 |
8,626.08 |
8,623.43 |
8,623.51 |
18.0K |
| 12:27 |
8,623.92 |
8,623.92 |
8,621.88 |
8,621.88 |
4.7K |
| 12:28 |
8,621.64 |
8,621.86 |
8,621.47 |
8,621.47 |
3.3K |
| 12:29 |
8,621.85 |
8,621.85 |
8,620.79 |
8,620.79 |
1.7K |
| 12:30 |
8,620.79 |
8,620.79 |
8,620.07 |
8,620.07 |
5.1K |
| 12:31 |
8,619.71 |
8,619.71 |
8,618.89 |
8,619.14 |
8.0K |
| 12:32 |
8,618.76 |
8,618.76 |
8,616.08 |
8,616.08 |
13.9K |
| 12:33 |
8,615.71 |
8,615.71 |
8,615.65 |
8,615.65 |
4.9K |
| 12:34 |
8,615.65 |
8,616.70 |
8,615.65 |
8,616.70 |
2.1K |
| 12:35 |
8,617.05 |
8,618.35 |
8,617.05 |
8,618.35 |
9.2K |
| 12:36 |
8,618.35 |
8,618.35 |
8,615.37 |
8,615.45 |
5.2K |
| 12:37 |
8,616.72 |
8,616.72 |
8,616.51 |
8,616.70 |
5.6K |
| 12:38 |
8,616.70 |
8,616.96 |
8,616.61 |
8,616.96 |
2.5K |
| 12:39 |
8,617.64 |
8,617.64 |
8,617.64 |
8,617.64 |
1.3K |
| 12:40 |
8,620.35 |
8,620.35 |
8,618.93 |
8,618.93 |
3.6K |
| 12:41 |
8,617.66 |
8,617.66 |
8,617.66 |
8,617.66 |
2.0K |
| 12:42 |
8,617.49 |
8,617.49 |
8,616.76 |
8,616.76 |
7.4K |
| 12:43 |
8,616.74 |
8,616.74 |
8,616.45 |
8,616.46 |
4.2K |
| 12:44 |
8,616.46 |
8,617.40 |
8,616.46 |
8,617.40 |
2.1K |
| 12:45 |
8,617.22 |
8,617.22 |
8,613.85 |
8,613.85 |
10.0K |
| 12:46 |
8,613.32 |
8,613.32 |
8,610.21 |
8,610.21 |
10.1K |
| 12:47 |
8,608.28 |
8,608.52 |
8,608.10 |
8,608.35 |
10.0K |
| 12:48 |
8,608.29 |
8,609.47 |
8,608.29 |
8,609.47 |
7.9K |
| 12:49 |
8,609.47 |
8,610.42 |
8,609.47 |
8,610.42 |
5.4K |
| 12:50 |
8,610.74 |
8,610.74 |
8,609.48 |
8,609.48 |
1.9K |
| 12:51 |
8,609.83 |
8,609.83 |
8,609.32 |
8,609.32 |
5.7K |
| 12:52 |
8,609.32 |
8,609.95 |
8,609.32 |
8,609.95 |
0.7K |
| 12:53 |
8,609.79 |
8,610.28 |
8,609.73 |
8,610.28 |
4.1K |
| 12:54 |
8,610.54 |
8,612.92 |
8,610.54 |
8,612.92 |
5.0K |
| 12:55 |
8,613.62 |
8,613.62 |
8,612.53 |
8,612.53 |
20.0K |
| 12:56 |
8,613.13 |
8,613.38 |
8,612.74 |
8,612.74 |
3.6K |
| 12:57 |
8,612.74 |
8,613.15 |
8,612.74 |
8,613.15 |
1.2K |
| 12:58 |
8,613.29 |
8,613.53 |
8,613.18 |
8,613.18 |
3.6K |
| 12:59 |
8,613.04 |
8,613.18 |
8,613.04 |
8,613.18 |
1.2K |
| 13:00 |
8,614.02 |
8,614.30 |
8,610.54 |
8,610.54 |
7.5K |
| 13:01 |
8,609.61 |
8,609.61 |
8,609.44 |
8,609.60 |
0.6K |
| 13:02 |
8,609.98 |
8,613.94 |
8,609.98 |
8,613.94 |
14.7K |
| 13:03 |
8,614.47 |
8,615.14 |
8,614.47 |
8,614.92 |
1.4K |
| 13:04 |
8,614.53 |
8,614.54 |
8,613.88 |
8,614.54 |
3.2K |
| 13:05 |
8,614.47 |
8,616.25 |
8,614.47 |
8,616.25 |
5.9K |
| 13:06 |
8,615.97 |
8,616.34 |
8,615.97 |
8,616.34 |
3.0K |
| 13:07 |
8,616.68 |
8,616.68 |
8,615.57 |
8,615.57 |
25.2K |
| 13:08 |
8,615.75 |
8,615.75 |
8,615.18 |
8,615.27 |
51.6K |
| 13:09 |
8,615.27 |
8,615.93 |
8,615.27 |
8,615.93 |
8.4K |
| 13:10 |
8,615.23 |
8,616.27 |
8,615.23 |
8,616.27 |
16.1K |
| 13:11 |
8,616.27 |
8,616.27 |
8,614.16 |
8,615.00 |
11.5K |
| 13:12 |
8,615.00 |
8,615.18 |
8,615.00 |
8,615.18 |
0.8K |
| 13:13 |
8,615.02 |
8,615.23 |
8,614.94 |
8,615.23 |
2.0K |
| 13:14 |
8,615.50 |
8,615.50 |
8,614.48 |
8,614.48 |
7.9K |
| 13:15 |
8,614.48 |
8,614.90 |
8,614.38 |
8,614.38 |
2.6K |
| 13:16 |
8,614.38 |
8,615.08 |
8,614.38 |
8,615.08 |
6.2K |
| 13:17 |
8,614.94 |
8,615.91 |
8,614.94 |
8,615.91 |
22.0K |
| 13:18 |
8,618.94 |
8,619.75 |
8,618.94 |
8,619.62 |
21.7K |
| 13:19 |
8,619.62 |
8,620.16 |
8,619.62 |
8,620.16 |
7.2K |
| 13:20 |
8,621.73 |
8,621.73 |
8,619.03 |
8,619.03 |
5.9K |
| 13:21 |
8,618.27 |
8,618.66 |
8,618.27 |
8,618.66 |
5.2K |
| 13:22 |
8,618.36 |
8,618.46 |
8,614.82 |
8,614.82 |
11.2K |
| 13:23 |
8,614.52 |
8,614.60 |
8,614.00 |
8,614.60 |
10.0K |
| 13:24 |
8,614.77 |
8,614.77 |
8,614.77 |
8,614.77 |
1.3K |
| 13:25 |
8,614.77 |
8,614.98 |
8,614.70 |
8,614.70 |
11.9K |
| 13:26 |
8,614.70 |
8,614.77 |
8,614.70 |
8,614.77 |
2.0K |
| 13:27 |
8,615.44 |
8,615.77 |
8,615.44 |
8,615.77 |
2.3K |
| 13:28 |
8,615.77 |
8,616.40 |
8,615.77 |
8,616.40 |
2.3K |
| 13:29 |
8,616.40 |
8,617.02 |
8,616.40 |
8,616.69 |
2.3K |
| 13:30 |
8,616.83 |
8,621.78 |
8,616.83 |
8,621.78 |
11.1K |
| 13:31 |
8,620.52 |
8,620.52 |
8,620.13 |
8,620.13 |
2.2K |
| 13:32 |
8,619.56 |
8,619.92 |
8,619.56 |
8,619.92 |
3.9K |
| 13:33 |
8,619.56 |
8,619.56 |
8,618.79 |
8,618.95 |
1.0K |
| 13:34 |
8,618.51 |
8,618.83 |
8,618.51 |
8,618.83 |
1.8K |
| 13:35 |
8,619.31 |
8,619.51 |
8,619.31 |
8,619.51 |
1.5K |
| 13:36 |
8,619.51 |
8,619.73 |
8,619.34 |
8,619.73 |
0.7K |
| 13:37 |
8,620.63 |
8,620.89 |
8,620.58 |
8,620.58 |
8.1K |
| 13:38 |
8,620.31 |
8,620.65 |
8,619.92 |
8,619.92 |
5.2K |
| 13:39 |
8,619.77 |
8,620.60 |
8,619.77 |
8,620.60 |
13.8K |
| 13:40 |
8,621.65 |
8,622.04 |
8,620.69 |
8,620.69 |
10.7K |
| 13:41 |
8,620.69 |
8,620.69 |
8,620.69 |
8,620.69 |
7.6K |
| 13:42 |
8,620.82 |
8,620.82 |
8,620.82 |
8,620.82 |
1.4K |
| 13:43 |
8,620.82 |
8,621.27 |
8,620.82 |
8,621.27 |
7.7K |
| 13:44 |
8,621.27 |
8,622.07 |
8,621.27 |
8,622.01 |
5.0K |
| 13:45 |
8,622.01 |
8,622.01 |
8,621.28 |
8,621.56 |
3.0K |
| 13:46 |
8,622.38 |
8,622.41 |
8,622.20 |
8,622.41 |
4.5K |
| 13:47 |
8,622.28 |
8,622.28 |
8,621.48 |
8,622.13 |
5.3K |
| 13:48 |
8,622.23 |
8,622.23 |
8,621.81 |
8,621.81 |
1.9K |
| 13:49 |
8,621.95 |
8,622.63 |
8,621.95 |
8,622.35 |
6.5K |
| 13:50 |
8,622.34 |
8,623.81 |
8,622.34 |
8,623.81 |
3.7K |
| 13:51 |
8,623.42 |
8,625.00 |
8,623.42 |
8,624.60 |
8.0K |
| 13:52 |
8,624.60 |
8,625.22 |
8,624.60 |
8,625.22 |
7.6K |
| 13:53 |
8,625.22 |
8,625.29 |
8,624.84 |
8,625.29 |
4.2K |
| 13:54 |
8,625.70 |
8,626.29 |
8,625.70 |
8,626.29 |
16.3K |
| 13:55 |
8,627.44 |
8,627.44 |
8,625.72 |
8,625.88 |
7.1K |
| 13:56 |
8,626.30 |
8,626.30 |
8,626.30 |
8,626.30 |
8.0K |
| 13:57 |
8,626.30 |
8,627.03 |
8,626.30 |
8,627.03 |
1.8K |
| 13:58 |
8,625.37 |
8,626.19 |
8,625.37 |
8,626.19 |
1.9K |
| 13:59 |
8,626.19 |
8,626.60 |
8,626.19 |
8,626.31 |
0.8K |
| 14:00 |
8,626.31 |
8,627.37 |
8,625.97 |
8,627.37 |
8.2K |
| 14:01 |
8,629.69 |
8,630.28 |
8,629.58 |
8,630.28 |
24.7K |
| 14:02 |
8,630.28 |
8,631.71 |
8,630.28 |
8,631.71 |
10.3K |
| 14:03 |
8,632.13 |
8,632.42 |
8,632.13 |
8,632.42 |
2.2K |
| 14:04 |
8,632.42 |
8,632.81 |
8,632.42 |
8,632.73 |
3.3K |
| 14:05 |
8,632.97 |
8,635.20 |
8,632.97 |
8,635.20 |
1.3K |
| 14:06 |
8,635.20 |
8,635.46 |
8,635.20 |
8,635.46 |
4.2K |
| 14:07 |
8,635.80 |
8,635.80 |
8,635.10 |
8,635.10 |
3.5K |
| 14:08 |
8,635.10 |
8,635.10 |
8,633.46 |
8,634.08 |
2.0K |
| 14:09 |
8,634.08 |
8,634.44 |
8,633.96 |
8,633.96 |
4.5K |
| 14:10 |
8,633.54 |
8,635.61 |
8,633.54 |
8,635.61 |
4.1K |
| 14:11 |
8,634.90 |
8,635.46 |
8,630.52 |
8,630.52 |
17.7K |
| 14:12 |
8,629.92 |
8,629.92 |
8,629.48 |
8,629.48 |
5.7K |
| 14:13 |
8,629.68 |
8,630.36 |
8,629.68 |
8,630.36 |
0.9K |
| 14:14 |
8,630.98 |
8,631.38 |
8,630.85 |
8,630.85 |
6.0K |
| 14:15 |
8,631.38 |
8,632.62 |
8,631.38 |
8,632.62 |
6.0K |
| 14:16 |
8,632.78 |
8,634.48 |
8,632.78 |
8,634.48 |
8.6K |
| 14:17 |
8,634.83 |
8,635.40 |
8,634.83 |
8,635.40 |
18.2K |
| 14:18 |
8,635.73 |
8,636.46 |
8,635.73 |
8,636.46 |
11.5K |
| 14:19 |
8,636.51 |
8,636.51 |
8,636.10 |
8,636.11 |
7.2K |
| 14:20 |
8,635.86 |
8,637.60 |
8,635.86 |
8,637.60 |
15.7K |
| 14:21 |
8,637.86 |
8,637.86 |
8,637.43 |
8,637.60 |
3.5K |
| 14:22 |
8,639.26 |
8,640.72 |
8,639.26 |
8,640.72 |
2.7K |
| 14:23 |
8,640.54 |
8,640.54 |
8,639.92 |
8,639.92 |
1.4K |
| 14:24 |
8,639.75 |
8,640.03 |
8,639.75 |
8,639.89 |
2.7K |
| 14:25 |
8,639.78 |
8,641.87 |
8,639.23 |
8,641.87 |
8.3K |
| 14:26 |
8,641.87 |
8,642.32 |
8,641.38 |
8,642.31 |
10.8K |
| 14:27 |
8,642.31 |
8,642.83 |
8,641.30 |
8,641.30 |
26.4K |
| 14:28 |
8,640.56 |
8,641.07 |
8,640.32 |
8,640.32 |
4.2K |
| 14:29 |
8,640.16 |
8,640.52 |
8,639.72 |
8,639.72 |
4.3K |
| 14:30 |
8,639.49 |
8,640.66 |
8,639.32 |
8,640.66 |
4.9K |
| 14:31 |
8,639.81 |
8,639.99 |
8,639.81 |
8,639.82 |
9.2K |
| 14:32 |
8,639.25 |
8,639.33 |
8,638.87 |
8,639.18 |
7.3K |
| 14:33 |
8,639.35 |
8,641.99 |
8,639.35 |
8,641.99 |
5.5K |
| 14:34 |
8,642.00 |
8,643.54 |
8,642.00 |
8,643.54 |
4.2K |
| 14:35 |
8,643.64 |
8,643.96 |
8,643.59 |
8,643.82 |
4.9K |
| 14:36 |
8,644.00 |
8,644.00 |
8,642.68 |
8,642.68 |
3.9K |
| 14:37 |
8,644.47 |
8,645.18 |
8,644.47 |
8,645.18 |
5.7K |
| 14:38 |
8,645.71 |
8,646.43 |
8,645.54 |
8,645.54 |
10.9K |
| 14:39 |
8,643.91 |
8,643.91 |
8,640.62 |
8,640.62 |
6.1K |
| 14:40 |
8,640.11 |
8,640.50 |
8,640.11 |
8,640.41 |
3.4K |
| 14:41 |
8,640.21 |
8,640.63 |
8,640.13 |
8,640.13 |
9.9K |
| 14:42 |
8,640.50 |
8,640.50 |
8,640.35 |
8,640.35 |
5.6K |
| 14:43 |
8,639.68 |
8,641.46 |
8,639.68 |
8,641.46 |
12.5K |
| 14:44 |
8,642.02 |
8,642.02 |
8,641.29 |
8,641.29 |
10.5K |
| 14:45 |
8,641.28 |
8,641.28 |
8,639.27 |
8,639.27 |
11.1K |
| 14:46 |
8,638.19 |
8,639.18 |
8,638.19 |
8,639.18 |
6.0K |
| 14:47 |
8,639.06 |
8,640.75 |
8,638.48 |
8,640.75 |
12.9K |
| 14:48 |
8,640.97 |
8,641.65 |
8,640.97 |
8,641.48 |
7.0K |
| 14:49 |
8,642.22 |
8,642.56 |
8,641.10 |
8,641.10 |
4.8K |
| 14:50 |
8,641.10 |
8,641.44 |
8,641.10 |
8,641.30 |
6.5K |
| 14:51 |
8,640.48 |
8,640.69 |
8,640.30 |
8,640.51 |
6.9K |
| 14:52 |
8,640.41 |
8,640.41 |
8,640.33 |
8,640.33 |
3.9K |
| 14:53 |
8,640.33 |
8,640.69 |
8,640.33 |
8,640.69 |
3.3K |
| 14:54 |
8,640.69 |
8,641.18 |
8,639.38 |
8,639.38 |
8.8K |
| 14:55 |
8,638.85 |
8,638.85 |
8,637.46 |
8,637.85 |
3.8K |
| 14:56 |
8,637.89 |
8,637.89 |
8,637.36 |
8,637.74 |
16.5K |
| 14:57 |
8,637.92 |
8,639.76 |
8,637.92 |
8,639.76 |
27.2K |
| 14:58 |
8,639.83 |
8,639.83 |
8,639.49 |
8,639.49 |
4.5K |
| 14:59 |
8,639.67 |
8,640.10 |
8,639.23 |
8,639.40 |
1.5K |
| 15:00 |
8,639.82 |
8,640.03 |
8,639.42 |
8,639.42 |
4.9K |
| 15:01 |
8,639.45 |
8,639.71 |
8,639.45 |
8,639.71 |
10.1K |
| 15:02 |
8,639.65 |
8,639.65 |
8,638.98 |
8,638.98 |
7.7K |
| 15:03 |
8,639.42 |
8,639.76 |
8,639.42 |
8,639.47 |
4.2K |
| 15:04 |
8,640.02 |
8,641.21 |
8,640.02 |
8,640.41 |
16.2K |
| 15:05 |
8,640.67 |
8,640.73 |
8,640.10 |
8,640.73 |
3.8K |
| 15:06 |
8,640.52 |
8,641.06 |
8,640.52 |
8,640.53 |
4.7K |
| 15:07 |
8,640.53 |
8,641.33 |
8,640.45 |
8,641.33 |
8.4K |
| 15:08 |
8,641.14 |
8,641.38 |
8,640.60 |
8,640.60 |
7.8K |
| 15:09 |
8,640.51 |
8,641.32 |
8,640.51 |
8,641.32 |
7.6K |
| 15:10 |
8,641.69 |
8,643.40 |
8,641.69 |
8,643.17 |
7.7K |
| 15:11 |
8,643.10 |
8,645.07 |
8,643.10 |
8,645.07 |
3.6K |
| 15:12 |
8,644.36 |
8,644.57 |
8,644.02 |
8,644.21 |
5.5K |
| 15:13 |
8,645.37 |
8,645.93 |
8,643.57 |
8,643.57 |
6.3K |
| 15:14 |
8,642.62 |
8,642.62 |
8,639.15 |
8,639.15 |
20.0K |
| 15:15 |
8,639.40 |
8,639.40 |
8,634.89 |
8,634.89 |
38.9K |
| 15:16 |
8,634.01 |
8,634.67 |
8,633.83 |
8,633.83 |
27.0K |
| 15:17 |
8,633.23 |
8,634.46 |
8,633.23 |
8,634.46 |
8.2K |
| 15:18 |
8,634.21 |
8,634.21 |
8,632.49 |
8,632.49 |
5.2K |
| 15:19 |
8,632.49 |
8,634.04 |
8,632.49 |
8,633.40 |
8.3K |
| 15:20 |
8,632.19 |
8,634.82 |
8,632.19 |
8,634.04 |
4.8K |
| 15:21 |
8,633.80 |
8,633.80 |
8,632.52 |
8,632.65 |
21.9K |
| 15:22 |
8,632.51 |
8,632.51 |
8,632.15 |
8,632.30 |
1.2K |
| 15:23 |
8,632.68 |
8,632.82 |
8,632.19 |
8,632.44 |
8.2K |
| 15:24 |
8,632.26 |
8,632.36 |
8,631.92 |
8,631.92 |
3.3K |
| 15:25 |
8,631.93 |
8,631.93 |
8,630.76 |
8,630.76 |
9.9K |
| 15:26 |
8,631.78 |
8,632.96 |
8,631.78 |
8,632.96 |
7.9K |
| 15:27 |
8,632.37 |
8,632.85 |
8,632.37 |
8,632.84 |
12.8K |
| 15:28 |
8,633.10 |
8,633.74 |
8,633.10 |
8,633.74 |
8.8K |
| 15:29 |
8,634.12 |
8,634.36 |
8,633.73 |
8,633.84 |
3.8K |
| 15:30 |
8,634.40 |
8,634.40 |
8,631.94 |
8,631.94 |
21.1K |
| 15:31 |
8,631.52 |
8,631.52 |
8,630.03 |
8,630.03 |
9.4K |
| 15:32 |
8,629.74 |
8,630.26 |
8,629.74 |
8,629.98 |
5.0K |
| 15:33 |
8,630.84 |
8,631.59 |
8,630.84 |
8,631.59 |
10.5K |
| 15:34 |
8,631.52 |
8,631.99 |
8,631.42 |
8,631.99 |
4.9K |
| 15:35 |
8,631.96 |
8,631.96 |
8,631.80 |
8,631.80 |
7.3K |
| 15:36 |
8,632.11 |
8,632.65 |
8,632.11 |
8,632.65 |
4.4K |
| 15:37 |
8,630.92 |
8,630.92 |
8,629.81 |
8,630.04 |
31.2K |
| 15:38 |
8,629.90 |
8,630.67 |
8,629.58 |
8,630.67 |
14.9K |
| 15:39 |
8,630.16 |
8,630.16 |
8,627.81 |
8,628.31 |
5.3K |
| 15:40 |
8,628.27 |
8,628.27 |
8,627.62 |
8,627.62 |
3.3K |
| 15:41 |
8,628.31 |
8,628.78 |
8,628.29 |
8,628.29 |
21.7K |
| 15:42 |
8,628.29 |
8,629.53 |
8,628.29 |
8,629.53 |
8.9K |
| 15:43 |
8,629.53 |
8,629.80 |
8,629.44 |
8,629.44 |
9.3K |
| 15:44 |
8,630.41 |
8,630.43 |
8,629.54 |
8,629.54 |
14.3K |
| 15:45 |
8,629.54 |
8,629.54 |
8,622.60 |
8,622.60 |
23.9K |
| 15:46 |
8,622.60 |
8,622.72 |
8,621.59 |
8,621.59 |
11.3K |
| 15:47 |
8,621.59 |
8,621.59 |
8,621.19 |
8,621.43 |
9.0K |
| 15:48 |
8,621.43 |
8,621.43 |
8,619.68 |
8,619.68 |
20.1K |
| 15:49 |
8,619.74 |
8,621.28 |
8,619.74 |
8,620.97 |
15.5K |
| 15:50 |
8,621.92 |
8,621.92 |
8,621.61 |
8,621.85 |
81.8K |
| 15:51 |
8,621.63 |
8,626.72 |
8,621.63 |
8,626.72 |
16.7K |
| 15:52 |
8,626.72 |
8,626.72 |
8,625.33 |
8,626.56 |
37.6K |
| 15:53 |
8,627.32 |
8,630.15 |
8,627.32 |
8,630.15 |
46.3K |
| 15:54 |
8,632.01 |
8,632.01 |
8,631.52 |
8,631.52 |
24.4K |
| 15:55 |
8,631.25 |
8,631.60 |
8,629.96 |
8,629.96 |
38.5K |
| 15:56 |
8,627.70 |
8,628.20 |
8,627.70 |
8,628.19 |
39.4K |
| 15:57 |
8,629.42 |
8,630.34 |
8,629.42 |
8,630.29 |
30.6K |
| 15:58 |
8,628.41 |
8,628.97 |
8,627.83 |
8,627.83 |
47.2K |
| 15:59 |
8,628.00 |
8,628.00 |
8,624.42 |
8,626.34 |
93.0K |
| 16:00 |
8,625.42 |
8,625.42 |
8,625.42 |
8,625.42 |
834.2K |
| 16:01 |
8,625.42 |
8,625.42 |
8,625.42 |
8,625.42 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|