| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,708.47 |
8,717.30 |
8,708.47 |
8,717.30 |
112.7K |
| 09:31 |
8,713.59 |
8,713.59 |
8,707.34 |
8,707.34 |
63.2K |
| 09:32 |
8,700.33 |
8,700.33 |
8,698.90 |
8,698.94 |
68.7K |
| 09:33 |
8,699.71 |
8,699.71 |
8,694.60 |
8,694.60 |
108.8K |
| 09:34 |
8,681.46 |
8,681.46 |
8,672.45 |
8,672.45 |
63.1K |
| 09:35 |
8,671.77 |
8,673.47 |
8,661.01 |
8,661.01 |
47.1K |
| 09:36 |
8,645.74 |
8,649.31 |
8,645.74 |
8,648.78 |
147.2K |
| 09:37 |
8,649.78 |
8,649.78 |
8,647.24 |
8,647.24 |
10.7K |
| 09:38 |
8,646.71 |
8,651.05 |
8,645.32 |
8,651.05 |
38.3K |
| 09:39 |
8,663.07 |
8,664.49 |
8,660.83 |
8,661.86 |
24.1K |
| 09:40 |
8,662.81 |
8,666.02 |
8,662.81 |
8,666.02 |
14.6K |
| 09:41 |
8,668.58 |
8,670.75 |
8,666.90 |
8,666.90 |
15.2K |
| 09:42 |
8,663.64 |
8,663.92 |
8,663.28 |
8,663.92 |
9.1K |
| 09:43 |
8,662.22 |
8,663.06 |
8,662.22 |
8,662.71 |
19.4K |
| 09:44 |
8,662.52 |
8,662.87 |
8,662.05 |
8,662.05 |
11.0K |
| 09:45 |
8,661.98 |
8,661.98 |
8,659.01 |
8,659.01 |
12.6K |
| 09:46 |
8,658.33 |
8,662.22 |
8,658.33 |
8,661.62 |
9.2K |
| 09:47 |
8,660.23 |
8,660.79 |
8,658.11 |
8,660.42 |
8.4K |
| 09:48 |
8,659.52 |
8,659.52 |
8,655.11 |
8,655.11 |
14.1K |
| 09:49 |
8,655.78 |
8,655.78 |
8,654.67 |
8,654.67 |
21.8K |
| 09:50 |
8,656.70 |
8,657.86 |
8,656.70 |
8,657.76 |
18.0K |
| 09:51 |
8,658.19 |
8,658.62 |
8,658.01 |
8,658.01 |
9.6K |
| 09:52 |
8,657.85 |
8,663.99 |
8,657.85 |
8,663.99 |
9.0K |
| 09:53 |
8,665.12 |
8,668.09 |
8,665.12 |
8,668.09 |
6.8K |
| 09:54 |
8,669.04 |
8,669.65 |
8,669.02 |
8,669.65 |
9.1K |
| 09:55 |
8,670.70 |
8,670.79 |
8,669.94 |
8,670.38 |
4.6K |
| 09:56 |
8,670.11 |
8,673.02 |
8,670.10 |
8,673.02 |
9.2K |
| 09:57 |
8,673.77 |
8,675.30 |
8,673.77 |
8,673.87 |
6.9K |
| 09:58 |
8,673.93 |
8,674.67 |
8,673.91 |
8,674.67 |
12.8K |
| 09:59 |
8,673.95 |
8,676.24 |
8,673.61 |
8,673.61 |
14.9K |
| 10:00 |
8,673.74 |
8,676.08 |
8,673.74 |
8,674.60 |
15.9K |
| 10:01 |
8,673.24 |
8,673.24 |
8,671.97 |
8,671.97 |
3.8K |
| 10:02 |
8,671.73 |
8,671.73 |
8,664.13 |
8,664.13 |
16.1K |
| 10:03 |
8,664.13 |
8,667.13 |
8,663.98 |
8,667.13 |
3.4K |
| 10:04 |
8,666.39 |
8,666.39 |
8,665.73 |
8,665.73 |
5.8K |
| 10:05 |
8,664.74 |
8,668.44 |
8,664.74 |
8,668.28 |
10.1K |
| 10:06 |
8,668.91 |
8,669.22 |
8,668.54 |
8,668.54 |
7.2K |
| 10:07 |
8,669.18 |
8,669.29 |
8,668.61 |
8,669.29 |
5.5K |
| 10:08 |
8,670.27 |
8,679.02 |
8,670.27 |
8,679.02 |
19.3K |
| 10:09 |
8,679.86 |
8,680.09 |
8,679.23 |
8,680.09 |
2.8K |
| 10:10 |
8,680.94 |
8,682.65 |
8,680.94 |
8,681.91 |
6.9K |
| 10:11 |
8,681.27 |
8,681.69 |
8,680.98 |
8,681.13 |
7.7K |
| 10:12 |
8,680.34 |
8,680.93 |
8,680.00 |
8,680.93 |
5.5K |
| 10:13 |
8,681.79 |
8,682.17 |
8,681.79 |
8,682.17 |
2.0K |
| 10:14 |
8,681.63 |
8,681.77 |
8,681.50 |
8,681.50 |
3.6K |
| 10:15 |
8,681.53 |
8,681.53 |
8,678.43 |
8,678.87 |
8.1K |
| 10:16 |
8,678.89 |
8,678.89 |
8,678.41 |
8,678.41 |
5.0K |
| 10:17 |
8,678.48 |
8,683.84 |
8,678.48 |
8,683.84 |
5.9K |
| 10:18 |
8,685.68 |
8,687.83 |
8,685.68 |
8,687.83 |
18.0K |
| 10:19 |
8,688.56 |
8,690.59 |
8,688.56 |
8,690.59 |
10.9K |
| 10:20 |
8,690.64 |
8,690.64 |
8,687.90 |
8,687.90 |
23.4K |
| 10:21 |
8,688.17 |
8,688.17 |
8,688.17 |
8,688.17 |
2.5K |
| 10:22 |
8,688.34 |
8,689.28 |
8,688.34 |
8,689.28 |
9.8K |
| 10:23 |
8,690.70 |
8,691.43 |
8,690.39 |
8,690.98 |
28.4K |
| 10:24 |
8,691.36 |
8,691.36 |
8,686.65 |
8,686.65 |
14.0K |
| 10:25 |
8,683.91 |
8,683.91 |
8,681.56 |
8,681.56 |
6.5K |
| 10:26 |
8,681.21 |
8,681.21 |
8,679.77 |
8,680.11 |
4.8K |
| 10:27 |
8,680.48 |
8,682.12 |
8,680.48 |
8,681.62 |
3.6K |
| 10:28 |
8,683.83 |
8,684.48 |
8,683.83 |
8,683.86 |
8.4K |
| 10:29 |
8,684.14 |
8,684.25 |
8,683.86 |
8,684.25 |
1.8K |
| 10:30 |
8,684.25 |
8,685.74 |
8,684.25 |
8,685.74 |
5.6K |
| 10:31 |
8,686.62 |
8,687.91 |
8,686.62 |
8,687.91 |
15.5K |
| 10:32 |
8,689.07 |
8,689.07 |
8,688.45 |
8,688.45 |
4.9K |
| 10:33 |
8,688.20 |
8,688.45 |
8,688.20 |
8,688.28 |
2.2K |
| 10:34 |
8,688.16 |
8,689.14 |
8,688.16 |
8,688.71 |
29.7K |
| 10:35 |
8,689.07 |
8,689.46 |
8,688.40 |
8,689.15 |
41.6K |
| 10:36 |
8,689.15 |
8,689.15 |
8,686.39 |
8,686.39 |
12.5K |
| 10:37 |
8,687.57 |
8,687.57 |
8,681.60 |
8,681.60 |
17.3K |
| 10:38 |
8,681.39 |
8,681.39 |
8,679.08 |
8,679.08 |
7.5K |
| 10:39 |
8,678.66 |
8,678.90 |
8,678.57 |
8,678.90 |
24.7K |
| 10:40 |
8,678.84 |
8,678.84 |
8,672.72 |
8,672.72 |
14.9K |
| 10:41 |
8,672.34 |
8,672.43 |
8,672.34 |
8,672.43 |
3.3K |
| 10:42 |
8,671.92 |
8,672.48 |
8,669.69 |
8,669.69 |
10.0K |
| 10:43 |
8,670.74 |
8,670.74 |
8,668.62 |
8,669.10 |
13.0K |
| 10:44 |
8,668.79 |
8,669.64 |
8,668.79 |
8,669.64 |
11.1K |
| 10:45 |
8,668.56 |
8,670.73 |
8,668.56 |
8,670.73 |
17.9K |
| 10:46 |
8,671.22 |
8,671.57 |
8,671.22 |
8,671.57 |
8.1K |
| 10:47 |
8,671.15 |
8,671.70 |
8,671.15 |
8,671.67 |
5.7K |
| 10:48 |
8,671.60 |
8,674.19 |
8,671.60 |
8,673.99 |
5.1K |
| 10:49 |
8,673.99 |
8,673.99 |
8,672.72 |
8,672.72 |
7.0K |
| 10:50 |
8,672.20 |
8,672.20 |
8,670.95 |
8,671.85 |
11.2K |
| 10:51 |
8,671.76 |
8,671.94 |
8,670.79 |
8,670.79 |
4.2K |
| 10:52 |
8,670.96 |
8,670.96 |
8,668.30 |
8,668.77 |
10.1K |
| 10:53 |
8,667.94 |
8,667.94 |
8,666.14 |
8,666.78 |
11.7K |
| 10:54 |
8,665.29 |
8,665.90 |
8,665.12 |
8,665.90 |
3.1K |
| 10:55 |
8,664.32 |
8,664.96 |
8,664.32 |
8,664.69 |
22.7K |
| 10:56 |
8,664.69 |
8,664.92 |
8,664.53 |
8,664.68 |
6.4K |
| 10:57 |
8,663.98 |
8,663.98 |
8,663.12 |
8,663.12 |
6.0K |
| 10:58 |
8,662.54 |
8,662.54 |
8,658.10 |
8,658.10 |
14.5K |
| 10:59 |
8,658.60 |
8,659.57 |
8,657.51 |
8,659.57 |
7.4K |
| 11:00 |
8,660.17 |
8,660.80 |
8,660.17 |
8,660.80 |
4.7K |
| 11:01 |
8,660.60 |
8,660.96 |
8,660.60 |
8,660.96 |
0.8K |
| 11:02 |
8,659.46 |
8,659.46 |
8,656.41 |
8,656.41 |
4.8K |
| 11:03 |
8,652.37 |
8,652.61 |
8,651.81 |
8,652.61 |
8.9K |
| 11:04 |
8,652.44 |
8,653.31 |
8,652.44 |
8,653.31 |
6.9K |
| 11:05 |
8,653.84 |
8,656.21 |
8,653.68 |
8,656.21 |
19.5K |
| 11:06 |
8,655.95 |
8,655.95 |
8,653.59 |
8,653.59 |
10.0K |
| 11:07 |
8,653.52 |
8,653.52 |
8,652.05 |
8,652.05 |
6.6K |
| 11:08 |
8,652.39 |
8,653.05 |
8,652.31 |
8,652.31 |
12.0K |
| 11:09 |
8,652.27 |
8,652.27 |
8,651.89 |
8,651.89 |
6.8K |
| 11:10 |
8,650.95 |
8,657.49 |
8,650.95 |
8,657.49 |
31.4K |
| 11:11 |
8,659.28 |
8,659.28 |
8,658.66 |
8,659.25 |
7.7K |
| 11:12 |
8,657.95 |
8,660.49 |
8,657.95 |
8,660.49 |
4.5K |
| 11:13 |
8,659.80 |
8,663.25 |
8,659.38 |
8,663.25 |
7.1K |
| 11:14 |
8,663.47 |
8,663.47 |
8,662.86 |
8,662.94 |
5.2K |
| 11:15 |
8,663.04 |
8,663.05 |
8,662.98 |
8,663.05 |
11.8K |
| 11:16 |
8,664.57 |
8,665.92 |
8,664.57 |
8,665.92 |
23.4K |
| 11:17 |
8,666.49 |
8,667.23 |
8,666.29 |
8,667.23 |
7.0K |
| 11:18 |
8,667.23 |
8,668.40 |
8,667.23 |
8,667.41 |
8.7K |
| 11:19 |
8,667.41 |
8,668.50 |
8,667.41 |
8,668.50 |
5.8K |
| 11:20 |
8,669.12 |
8,670.07 |
8,669.12 |
8,670.07 |
7.9K |
| 11:21 |
8,669.81 |
8,669.81 |
8,669.49 |
8,669.49 |
5.3K |
| 11:22 |
8,669.49 |
8,672.01 |
8,669.49 |
8,671.87 |
3.8K |
| 11:23 |
8,673.07 |
8,675.51 |
8,673.07 |
8,675.30 |
6.1K |
| 11:24 |
8,675.30 |
8,675.30 |
8,673.19 |
8,673.19 |
6.0K |
| 11:25 |
8,672.56 |
8,674.19 |
8,671.84 |
8,674.19 |
11.2K |
| 11:26 |
8,672.13 |
8,672.13 |
8,669.86 |
8,671.26 |
6.5K |
| 11:27 |
8,671.06 |
8,671.38 |
8,671.06 |
8,671.23 |
1.4K |
| 11:28 |
8,672.76 |
8,674.24 |
8,672.76 |
8,673.69 |
18.0K |
| 11:29 |
8,673.69 |
8,673.69 |
8,671.77 |
8,671.82 |
12.2K |
| 11:30 |
8,670.97 |
8,671.02 |
8,670.90 |
8,671.02 |
44.2K |
| 11:31 |
8,672.36 |
8,672.56 |
8,671.86 |
8,672.56 |
6.2K |
| 11:32 |
8,672.42 |
8,672.42 |
8,672.00 |
8,672.04 |
6.7K |
| 11:33 |
8,671.44 |
8,673.36 |
8,670.51 |
8,673.36 |
3.7K |
| 11:34 |
8,673.60 |
8,673.60 |
8,673.17 |
8,673.17 |
27.1K |
| 11:35 |
8,673.99 |
8,674.74 |
8,673.73 |
8,674.74 |
11.0K |
| 11:36 |
8,674.32 |
8,676.22 |
8,674.32 |
8,676.22 |
5.9K |
| 11:37 |
8,676.43 |
8,677.30 |
8,676.11 |
8,677.30 |
12.4K |
| 11:38 |
8,676.52 |
8,678.96 |
8,676.52 |
8,678.19 |
16.0K |
| 11:39 |
8,681.68 |
8,683.80 |
8,681.68 |
8,682.88 |
48.7K |
| 11:40 |
8,682.94 |
8,683.92 |
8,682.58 |
8,682.58 |
7.2K |
| 11:41 |
8,681.22 |
8,681.28 |
8,680.90 |
8,681.28 |
9.7K |
| 11:42 |
8,681.56 |
8,681.56 |
8,679.90 |
8,679.90 |
4.5K |
| 11:43 |
8,679.69 |
8,679.69 |
8,677.09 |
8,677.09 |
11.3K |
| 11:44 |
8,677.09 |
8,677.09 |
8,675.78 |
8,675.78 |
5.9K |
| 11:45 |
8,675.78 |
8,675.78 |
8,674.00 |
8,674.00 |
4.3K |
| 11:46 |
8,672.76 |
8,672.76 |
8,671.15 |
8,672.01 |
11.2K |
| 11:47 |
8,672.01 |
8,672.37 |
8,671.65 |
8,671.65 |
12.3K |
| 11:48 |
8,671.92 |
8,673.15 |
8,671.92 |
8,673.15 |
38.6K |
| 11:49 |
8,673.02 |
8,673.02 |
8,672.80 |
8,672.93 |
3.2K |
| 11:50 |
8,671.53 |
8,671.53 |
8,670.96 |
8,671.14 |
31.2K |
| 11:51 |
8,670.64 |
8,670.82 |
8,669.18 |
8,669.47 |
4.9K |
| 11:52 |
8,669.62 |
8,669.62 |
8,668.85 |
8,668.96 |
4.3K |
| 11:53 |
8,668.43 |
8,668.50 |
8,668.36 |
8,668.36 |
4.0K |
| 11:54 |
8,668.53 |
8,669.97 |
8,668.53 |
8,669.97 |
19.4K |
| 11:55 |
8,670.27 |
8,671.39 |
8,670.27 |
8,671.39 |
10.0K |
| 11:56 |
8,671.01 |
8,671.01 |
8,669.48 |
8,669.48 |
8.8K |
| 11:57 |
8,669.12 |
8,669.12 |
8,668.64 |
8,668.64 |
15.0K |
| 11:58 |
8,667.15 |
8,667.93 |
8,666.96 |
8,667.93 |
7.2K |
| 11:59 |
8,667.81 |
8,669.00 |
8,667.81 |
8,668.83 |
6.3K |
| 12:00 |
8,668.46 |
8,668.46 |
8,666.86 |
8,666.86 |
1.8K |
| 12:01 |
8,666.95 |
8,667.03 |
8,666.67 |
8,667.03 |
2.9K |
| 12:02 |
8,667.03 |
8,667.17 |
8,666.77 |
8,667.17 |
2.0K |
| 12:03 |
8,668.16 |
8,668.16 |
8,667.44 |
8,667.73 |
3.8K |
| 12:04 |
8,667.73 |
8,672.04 |
8,666.65 |
8,672.04 |
45.0K |
| 12:05 |
8,672.58 |
8,673.82 |
8,672.21 |
8,672.21 |
7.7K |
| 12:06 |
8,672.21 |
8,673.14 |
8,672.21 |
8,673.14 |
0.7K |
| 12:07 |
8,673.64 |
8,673.64 |
8,673.15 |
8,673.15 |
4.0K |
| 12:08 |
8,673.29 |
8,675.85 |
8,673.29 |
8,675.85 |
14.7K |
| 12:09 |
8,676.32 |
8,676.51 |
8,675.51 |
8,675.73 |
16.8K |
| 12:10 |
8,674.28 |
8,674.79 |
8,674.08 |
8,674.08 |
17.0K |
| 12:11 |
8,674.40 |
8,675.27 |
8,674.40 |
8,675.27 |
23.4K |
| 12:12 |
8,675.18 |
8,675.96 |
8,674.99 |
8,675.96 |
6.8K |
| 12:13 |
8,675.96 |
8,676.64 |
8,674.41 |
8,674.41 |
10.0K |
| 12:14 |
8,675.51 |
8,675.51 |
8,674.62 |
8,675.44 |
11.6K |
| 12:15 |
8,675.23 |
8,675.23 |
8,674.60 |
8,674.74 |
3.4K |
| 12:16 |
8,674.76 |
8,676.20 |
8,674.25 |
8,674.25 |
19.6K |
| 12:17 |
8,674.82 |
8,675.09 |
8,674.82 |
8,675.01 |
3.8K |
| 12:18 |
8,675.56 |
8,675.56 |
8,675.09 |
8,675.37 |
12.7K |
| 12:19 |
8,674.65 |
8,674.85 |
8,674.65 |
8,674.71 |
1.4K |
| 12:20 |
8,674.71 |
8,674.71 |
8,674.34 |
8,674.34 |
1.8K |
| 12:21 |
8,674.34 |
8,674.34 |
8,674.15 |
8,674.15 |
3.0K |
| 12:22 |
8,674.10 |
8,674.10 |
8,669.77 |
8,669.77 |
20.5K |
| 12:23 |
8,669.66 |
8,669.66 |
8,669.41 |
8,669.41 |
0.7K |
| 12:24 |
8,669.02 |
8,669.02 |
8,669.01 |
8,669.01 |
1.7K |
| 12:25 |
8,668.39 |
8,668.39 |
8,666.19 |
8,666.76 |
18.6K |
| 12:26 |
8,666.32 |
8,666.32 |
8,665.68 |
8,665.68 |
6.0K |
| 12:27 |
8,665.32 |
8,665.32 |
8,663.05 |
8,663.22 |
24.0K |
| 12:28 |
8,663.03 |
8,663.03 |
8,662.15 |
8,662.15 |
21.5K |
| 12:29 |
8,662.34 |
8,662.34 |
8,661.67 |
8,661.67 |
2.4K |
| 12:30 |
8,661.57 |
8,663.17 |
8,661.57 |
8,662.39 |
20.6K |
| 12:31 |
8,663.06 |
8,665.10 |
8,663.06 |
8,665.10 |
9.8K |
| 12:32 |
8,665.29 |
8,665.46 |
8,665.10 |
8,665.46 |
0.6K |
| 12:33 |
8,666.80 |
8,666.80 |
8,666.10 |
8,666.10 |
18.7K |
| 12:34 |
8,665.74 |
8,666.25 |
8,665.62 |
8,665.62 |
29.7K |
| 12:35 |
8,665.48 |
8,665.48 |
8,664.39 |
8,664.39 |
3.6K |
| 12:36 |
8,664.39 |
8,664.39 |
8,663.72 |
8,663.79 |
2.2K |
| 12:37 |
8,663.79 |
8,663.79 |
8,663.24 |
8,663.24 |
25.3K |
| 12:38 |
8,663.08 |
8,663.44 |
8,662.93 |
8,662.93 |
4.0K |
| 12:39 |
8,662.55 |
8,664.33 |
8,662.48 |
8,664.33 |
4.9K |
| 12:40 |
8,664.23 |
8,664.23 |
8,662.94 |
8,662.94 |
26.2K |
| 12:41 |
8,659.62 |
8,659.62 |
8,658.67 |
8,659.50 |
8.8K |
| 12:42 |
8,659.35 |
8,660.91 |
8,659.35 |
8,660.91 |
11.6K |
| 12:43 |
8,661.27 |
8,661.94 |
8,661.27 |
8,661.94 |
4.4K |
| 12:44 |
8,661.01 |
8,661.01 |
8,660.79 |
8,660.79 |
6.6K |
| 12:45 |
8,661.21 |
8,662.16 |
8,658.25 |
8,658.25 |
3.6K |
| 12:46 |
8,658.43 |
8,659.42 |
8,658.43 |
8,659.28 |
3.8K |
| 12:47 |
8,659.28 |
8,659.28 |
8,658.92 |
8,659.00 |
2.0K |
| 12:48 |
8,660.11 |
8,660.11 |
8,659.37 |
8,659.98 |
2.1K |
| 12:49 |
8,659.63 |
8,659.63 |
8,659.28 |
8,659.62 |
1.4K |
| 12:50 |
8,661.58 |
8,661.72 |
8,660.95 |
8,660.95 |
5.2K |
| 12:51 |
8,663.49 |
8,663.58 |
8,663.49 |
8,663.58 |
2.6K |
| 12:52 |
8,663.52 |
8,663.52 |
8,660.79 |
8,660.79 |
2.1K |
| 12:53 |
8,661.24 |
8,661.24 |
8,660.52 |
8,660.52 |
5.7K |
| 12:54 |
8,658.50 |
8,659.33 |
8,657.47 |
8,657.47 |
3.5K |
| 12:55 |
8,657.47 |
8,657.47 |
8,655.53 |
8,655.53 |
0.7K |
| 12:56 |
8,655.39 |
8,657.16 |
8,655.39 |
8,657.16 |
1.7K |
| 12:57 |
8,657.08 |
8,657.16 |
8,656.80 |
8,657.16 |
5.1K |
| 12:58 |
8,656.07 |
8,656.07 |
8,654.68 |
8,654.68 |
2.5K |
| 12:59 |
8,654.68 |
8,654.68 |
8,652.27 |
8,652.27 |
6.8K |
| 13:00 |
8,652.27 |
8,653.74 |
8,652.27 |
8,653.29 |
1.7K |
| 13:01 |
8,652.58 |
8,652.76 |
8,652.15 |
8,652.15 |
4.5K |
| 13:02 |
8,652.10 |
8,652.10 |
8,651.48 |
8,651.48 |
8.4K |
| 13:03 |
8,651.27 |
8,651.82 |
8,651.13 |
8,651.82 |
1.5K |
| 13:04 |
8,651.82 |
8,652.46 |
8,651.82 |
8,652.42 |
6.5K |
| 13:05 |
8,652.25 |
8,652.25 |
8,651.97 |
8,651.97 |
7.9K |
| 13:06 |
8,652.18 |
8,652.18 |
8,650.60 |
8,650.60 |
3.4K |
| 13:07 |
8,650.74 |
8,650.74 |
8,650.37 |
8,650.68 |
2.2K |
| 13:08 |
8,651.07 |
8,651.07 |
8,650.57 |
8,650.75 |
16.9K |
| 13:09 |
8,651.95 |
8,651.95 |
8,651.29 |
8,651.47 |
7.6K |
| 13:10 |
8,652.68 |
8,653.87 |
8,652.68 |
8,653.56 |
16.4K |
| 13:11 |
8,653.35 |
8,653.35 |
8,652.09 |
8,652.09 |
15.2K |
| 13:12 |
8,652.09 |
8,652.09 |
8,651.25 |
8,651.25 |
6.1K |
| 13:13 |
8,650.72 |
8,651.08 |
8,650.72 |
8,651.08 |
4.7K |
| 13:14 |
8,650.71 |
8,650.71 |
8,649.92 |
8,650.06 |
14.1K |
| 13:15 |
8,649.88 |
8,650.09 |
8,649.88 |
8,650.09 |
11.9K |
| 13:16 |
8,650.09 |
8,650.44 |
8,650.09 |
8,650.44 |
2.9K |
| 13:17 |
8,652.28 |
8,652.28 |
8,651.15 |
8,651.21 |
16.2K |
| 13:18 |
8,651.75 |
8,651.75 |
8,651.56 |
8,651.56 |
3.7K |
| 13:19 |
8,648.63 |
8,649.31 |
8,648.00 |
8,648.00 |
5.7K |
| 13:20 |
8,648.00 |
8,648.95 |
8,645.00 |
8,645.00 |
25.9K |
| 13:21 |
8,644.92 |
8,644.92 |
8,642.14 |
8,642.14 |
20.4K |
| 13:22 |
8,641.94 |
8,642.68 |
8,641.84 |
8,641.84 |
16.1K |
| 13:23 |
8,641.22 |
8,641.52 |
8,641.18 |
8,641.52 |
2.6K |
| 13:24 |
8,640.19 |
8,640.19 |
8,639.75 |
8,639.75 |
11.6K |
| 13:25 |
8,640.25 |
8,640.25 |
8,637.15 |
8,637.15 |
1.3K |
| 13:26 |
8,637.15 |
8,637.15 |
8,636.31 |
8,636.31 |
1.0K |
| 13:27 |
8,635.92 |
8,637.19 |
8,635.75 |
8,637.19 |
7.7K |
| 13:28 |
8,637.19 |
8,639.54 |
8,637.19 |
8,639.54 |
7.3K |
| 13:29 |
8,640.59 |
8,641.25 |
8,639.77 |
8,641.25 |
7.1K |
| 13:30 |
8,641.53 |
8,641.53 |
8,641.26 |
8,641.44 |
1.9K |
| 13:31 |
8,641.87 |
8,641.87 |
8,641.50 |
8,641.64 |
8.5K |
| 13:32 |
8,641.76 |
8,642.57 |
8,641.76 |
8,642.57 |
3.6K |
| 13:33 |
8,642.43 |
8,642.43 |
8,641.80 |
8,641.80 |
1.5K |
| 13:34 |
8,641.42 |
8,642.06 |
8,641.42 |
8,642.06 |
12.3K |
| 13:35 |
8,642.47 |
8,642.91 |
8,641.32 |
8,641.46 |
2.6K |
| 13:36 |
8,641.75 |
8,641.75 |
8,641.00 |
8,641.00 |
3.9K |
| 13:37 |
8,641.37 |
8,641.97 |
8,641.37 |
8,641.97 |
0.5K |
| 13:38 |
8,641.76 |
8,641.76 |
8,641.41 |
8,641.41 |
0.6K |
| 13:39 |
8,641.20 |
8,641.47 |
8,641.20 |
8,641.47 |
2.2K |
| 13:40 |
8,642.00 |
8,642.03 |
8,641.68 |
8,641.68 |
10.1K |
| 13:41 |
8,641.80 |
8,641.80 |
8,641.11 |
8,641.11 |
3.5K |
| 13:42 |
8,641.11 |
8,641.84 |
8,641.11 |
8,641.84 |
1.9K |
| 13:43 |
8,641.90 |
8,641.90 |
8,640.16 |
8,640.16 |
11.0K |
| 13:44 |
8,640.22 |
8,640.22 |
8,640.19 |
8,640.19 |
1.6K |
| 13:45 |
8,640.75 |
8,641.15 |
8,639.54 |
8,639.54 |
28.9K |
| 13:46 |
8,639.18 |
8,639.18 |
8,637.48 |
8,637.65 |
21.5K |
| 13:47 |
8,637.65 |
8,637.65 |
8,636.70 |
8,636.70 |
19.0K |
| 13:48 |
8,636.19 |
8,636.52 |
8,636.00 |
8,636.52 |
4.8K |
| 13:49 |
8,636.28 |
8,636.28 |
8,635.94 |
8,636.27 |
1.2K |
| 13:50 |
8,636.82 |
8,637.24 |
8,636.82 |
8,637.24 |
1.0K |
| 13:51 |
8,637.56 |
8,638.49 |
8,637.56 |
8,637.84 |
4.4K |
| 13:52 |
8,638.20 |
8,638.50 |
8,638.20 |
8,638.50 |
3.0K |
| 13:53 |
8,638.33 |
8,639.07 |
8,638.33 |
8,639.07 |
1.2K |
| 13:54 |
8,638.89 |
8,638.89 |
8,638.20 |
8,638.20 |
9.7K |
| 13:55 |
8,636.47 |
8,637.29 |
8,636.47 |
8,637.29 |
34.1K |
| 13:56 |
8,637.44 |
8,637.44 |
8,636.10 |
8,636.10 |
33.8K |
| 13:57 |
8,636.10 |
8,639.18 |
8,636.10 |
8,639.18 |
12.1K |
| 13:58 |
8,638.97 |
8,638.97 |
8,636.96 |
8,636.96 |
8.8K |
| 13:59 |
8,636.78 |
8,637.22 |
8,636.78 |
8,637.09 |
9.5K |
| 14:00 |
8,636.75 |
8,636.99 |
8,636.75 |
8,636.99 |
3.3K |
| 14:01 |
8,636.71 |
8,636.71 |
8,635.93 |
8,636.62 |
6.0K |
| 14:02 |
8,636.62 |
8,636.90 |
8,636.62 |
8,636.90 |
2.1K |
| 14:03 |
8,636.90 |
8,637.24 |
8,636.90 |
8,637.24 |
0.5K |
| 14:04 |
8,637.24 |
8,637.81 |
8,637.24 |
8,637.81 |
0.3K |
| 14:05 |
8,638.31 |
8,638.39 |
8,638.20 |
8,638.39 |
7.9K |
| 14:06 |
8,638.34 |
8,638.45 |
8,638.28 |
8,638.28 |
3.5K |
| 14:07 |
8,638.52 |
8,639.52 |
8,638.52 |
8,639.52 |
3.3K |
| 14:08 |
8,639.51 |
8,640.65 |
8,639.51 |
8,640.48 |
11.8K |
| 14:09 |
8,641.08 |
8,641.08 |
8,640.19 |
8,640.19 |
5.5K |
| 14:10 |
8,640.19 |
8,640.19 |
8,640.19 |
8,640.19 |
0.9K |
| 14:11 |
8,640.09 |
8,640.09 |
8,637.40 |
8,637.45 |
28.4K |
| 14:12 |
8,639.21 |
8,641.16 |
8,639.21 |
8,641.16 |
10.0K |
| 14:13 |
8,641.69 |
8,641.69 |
8,641.29 |
8,641.29 |
10.4K |
| 14:14 |
8,641.29 |
8,641.56 |
8,641.29 |
8,641.40 |
2.1K |
| 14:15 |
8,640.60 |
8,640.74 |
8,640.57 |
8,640.57 |
1.5K |
| 14:16 |
8,640.99 |
8,641.06 |
8,640.78 |
8,641.06 |
2.7K |
| 14:17 |
8,640.77 |
8,641.19 |
8,640.77 |
8,641.19 |
19.5K |
| 14:18 |
8,641.19 |
8,641.19 |
8,640.71 |
8,640.71 |
11.3K |
| 14:19 |
8,639.89 |
8,641.28 |
8,639.89 |
8,640.75 |
38.5K |
| 14:20 |
8,640.68 |
8,641.07 |
8,639.65 |
8,639.65 |
9.5K |
| 14:21 |
8,640.16 |
8,640.25 |
8,639.74 |
8,639.74 |
3.2K |
| 14:22 |
8,639.88 |
8,639.88 |
8,638.31 |
8,638.31 |
2.6K |
| 14:23 |
8,638.31 |
8,638.96 |
8,638.31 |
8,638.46 |
5.5K |
| 14:24 |
8,638.46 |
8,638.66 |
8,638.08 |
8,638.08 |
3.3K |
| 14:25 |
8,638.08 |
8,638.46 |
8,637.86 |
8,638.46 |
0.6K |
| 14:26 |
8,638.46 |
8,638.46 |
8,638.02 |
8,638.02 |
50.9K |
| 14:27 |
8,637.31 |
8,637.49 |
8,637.21 |
8,637.21 |
5.5K |
| 14:28 |
8,637.49 |
8,637.66 |
8,636.33 |
8,636.33 |
7.3K |
| 14:29 |
8,636.18 |
8,636.18 |
8,635.85 |
8,636.06 |
5.8K |
| 14:30 |
8,636.06 |
8,636.06 |
8,630.30 |
8,630.30 |
58.1K |
| 14:31 |
8,630.57 |
8,631.05 |
8,630.57 |
8,631.05 |
2.3K |
| 14:32 |
8,629.91 |
8,630.23 |
8,628.31 |
8,628.31 |
8.6K |
| 14:33 |
8,626.78 |
8,626.78 |
8,626.05 |
8,626.35 |
3.1K |
| 14:34 |
8,628.06 |
8,630.36 |
8,628.06 |
8,630.36 |
13.9K |
| 14:35 |
8,630.24 |
8,630.54 |
8,630.14 |
8,630.54 |
17.8K |
| 14:36 |
8,630.81 |
8,631.49 |
8,630.79 |
8,631.49 |
4.7K |
| 14:37 |
8,630.33 |
8,630.48 |
8,630.32 |
8,630.32 |
49.9K |
| 14:38 |
8,630.24 |
8,630.24 |
8,628.77 |
8,628.77 |
3.3K |
| 14:39 |
8,627.94 |
8,627.94 |
8,626.83 |
8,626.83 |
38.6K |
| 14:40 |
8,626.56 |
8,626.56 |
8,626.06 |
8,626.06 |
4.3K |
| 14:41 |
8,626.45 |
8,626.60 |
8,625.75 |
8,625.75 |
62.2K |
| 14:42 |
8,625.92 |
8,626.82 |
8,625.92 |
8,626.07 |
15.1K |
| 14:43 |
8,626.24 |
8,626.24 |
8,625.85 |
8,625.85 |
3.5K |
| 14:44 |
8,626.03 |
8,626.03 |
8,624.71 |
8,624.71 |
31.0K |
| 14:45 |
8,624.88 |
8,625.29 |
8,624.29 |
8,625.09 |
9.1K |
| 14:46 |
8,625.45 |
8,625.52 |
8,625.06 |
8,625.52 |
7.8K |
| 14:47 |
8,625.38 |
8,626.07 |
8,625.38 |
8,626.07 |
5.2K |
| 14:48 |
8,626.28 |
8,627.24 |
8,626.28 |
8,627.24 |
7.5K |
| 14:49 |
8,627.11 |
8,627.41 |
8,627.11 |
8,627.17 |
5.8K |
| 14:50 |
8,626.89 |
8,626.89 |
8,624.81 |
8,624.81 |
6.5K |
| 14:51 |
8,624.81 |
8,624.86 |
8,624.81 |
8,624.86 |
4.8K |
| 14:52 |
8,625.40 |
8,626.06 |
8,625.40 |
8,626.06 |
5.9K |
| 14:53 |
8,626.40 |
8,626.40 |
8,625.53 |
8,626.00 |
2.9K |
| 14:54 |
8,624.81 |
8,624.87 |
8,624.52 |
8,624.52 |
8.1K |
| 14:55 |
8,625.26 |
8,626.13 |
8,624.64 |
8,626.13 |
10.5K |
| 14:56 |
8,625.55 |
8,625.55 |
8,622.80 |
8,622.80 |
12.6K |
| 14:57 |
8,622.69 |
8,623.26 |
8,622.69 |
8,623.23 |
9.1K |
| 14:58 |
8,623.25 |
8,624.88 |
8,623.25 |
8,624.88 |
7.2K |
| 14:59 |
8,624.23 |
8,626.06 |
8,623.34 |
8,626.06 |
9.4K |
| 15:00 |
8,625.57 |
8,625.65 |
8,625.40 |
8,625.40 |
5.5K |
| 15:01 |
8,626.23 |
8,626.54 |
8,626.08 |
8,626.36 |
18.2K |
| 15:02 |
8,624.37 |
8,624.43 |
8,624.37 |
8,624.43 |
8.9K |
| 15:03 |
8,624.48 |
8,626.16 |
8,624.48 |
8,625.99 |
10.6K |
| 15:04 |
8,626.98 |
8,626.98 |
8,626.18 |
8,626.18 |
8.1K |
| 15:05 |
8,626.57 |
8,627.17 |
8,626.19 |
8,627.17 |
9.9K |
| 15:06 |
8,626.95 |
8,626.95 |
8,625.93 |
8,626.30 |
248.6K |
| 15:07 |
8,626.30 |
8,628.09 |
8,626.30 |
8,628.06 |
3.0K |
| 15:08 |
8,628.62 |
8,628.69 |
8,628.34 |
8,628.34 |
7.6K |
| 15:09 |
8,628.90 |
8,628.90 |
8,628.34 |
8,628.34 |
22.3K |
| 15:10 |
8,628.34 |
8,629.24 |
8,628.34 |
8,628.90 |
13.7K |
| 15:11 |
8,628.44 |
8,628.44 |
8,628.05 |
8,628.05 |
2.8K |
| 15:12 |
8,628.05 |
8,628.37 |
8,627.96 |
8,627.96 |
9.4K |
| 15:13 |
8,627.96 |
8,627.96 |
8,627.78 |
8,627.83 |
3.7K |
| 15:14 |
8,626.15 |
8,626.83 |
8,626.15 |
8,626.83 |
12.0K |
| 15:15 |
8,627.00 |
8,627.00 |
8,626.57 |
8,626.57 |
3.9K |
| 15:16 |
8,626.60 |
8,628.96 |
8,626.60 |
8,628.96 |
25.1K |
| 15:17 |
8,628.79 |
8,629.35 |
8,628.79 |
8,629.35 |
3.1K |
| 15:18 |
8,629.47 |
8,629.47 |
8,627.26 |
8,627.26 |
13.2K |
| 15:19 |
8,627.33 |
8,627.33 |
8,627.33 |
8,627.33 |
7.2K |
| 15:20 |
8,623.76 |
8,624.53 |
8,623.76 |
8,624.53 |
39.7K |
| 15:21 |
8,624.39 |
8,624.47 |
8,623.83 |
8,623.83 |
10.5K |
| 15:22 |
8,623.17 |
8,623.17 |
8,622.05 |
8,622.98 |
107.2K |
| 15:23 |
8,620.87 |
8,620.87 |
8,618.27 |
8,618.27 |
19.5K |
| 15:24 |
8,617.59 |
8,617.59 |
8,616.86 |
8,616.86 |
22.4K |
| 15:25 |
8,616.40 |
8,616.43 |
8,616.19 |
8,616.19 |
13.0K |
| 15:26 |
8,616.56 |
8,620.01 |
8,616.56 |
8,620.01 |
17.5K |
| 15:27 |
8,620.58 |
8,622.45 |
8,620.58 |
8,622.45 |
14.1K |
| 15:28 |
8,623.28 |
8,623.90 |
8,623.28 |
8,623.59 |
9.6K |
| 15:29 |
8,625.69 |
8,626.02 |
8,625.52 |
8,625.52 |
9.2K |
| 15:30 |
8,625.26 |
8,625.40 |
8,624.78 |
8,625.40 |
12.8K |
| 15:31 |
8,624.08 |
8,625.26 |
8,623.89 |
8,625.26 |
15.7K |
| 15:32 |
8,624.73 |
8,624.73 |
8,623.89 |
8,624.24 |
8.2K |
| 15:33 |
8,623.83 |
8,623.83 |
8,621.41 |
8,621.41 |
21.6K |
| 15:34 |
8,621.93 |
8,621.97 |
8,621.52 |
8,621.52 |
5.7K |
| 15:35 |
8,621.06 |
8,622.02 |
8,621.06 |
8,622.02 |
16.9K |
| 15:36 |
8,622.07 |
8,622.78 |
8,621.72 |
8,622.78 |
12.3K |
| 15:37 |
8,621.13 |
8,621.13 |
8,620.17 |
8,620.17 |
12.0K |
| 15:38 |
8,620.29 |
8,620.55 |
8,620.29 |
8,620.55 |
19.0K |
| 15:39 |
8,620.10 |
8,620.10 |
8,619.33 |
8,619.66 |
6.9K |
| 15:40 |
8,619.70 |
8,619.92 |
8,618.93 |
8,619.92 |
11.2K |
| 15:41 |
8,619.72 |
8,620.12 |
8,619.72 |
8,619.91 |
6.8K |
| 15:42 |
8,619.92 |
8,625.51 |
8,619.92 |
8,625.51 |
24.1K |
| 15:43 |
8,626.17 |
8,626.70 |
8,625.78 |
8,626.70 |
12.9K |
| 15:44 |
8,627.05 |
8,627.05 |
8,625.78 |
8,626.89 |
30.9K |
| 15:45 |
8,627.13 |
8,627.13 |
8,626.28 |
8,626.56 |
22.0K |
| 15:46 |
8,626.63 |
8,626.63 |
8,624.51 |
8,624.51 |
28.7K |
| 15:47 |
8,624.69 |
8,624.73 |
8,624.41 |
8,624.41 |
5.4K |
| 15:48 |
8,624.47 |
8,625.47 |
8,624.47 |
8,625.47 |
14.1K |
| 15:49 |
8,626.06 |
8,626.37 |
8,625.70 |
8,626.37 |
16.5K |
| 15:50 |
8,626.71 |
8,631.42 |
8,626.71 |
8,631.42 |
59.4K |
| 15:51 |
8,631.36 |
8,632.17 |
8,631.26 |
8,632.17 |
10.2K |
| 15:52 |
8,631.54 |
8,631.54 |
8,631.23 |
8,631.31 |
20.6K |
| 15:53 |
8,631.73 |
8,631.73 |
8,628.86 |
8,628.86 |
47.5K |
| 15:54 |
8,628.87 |
8,630.15 |
8,628.87 |
8,629.15 |
51.6K |
| 15:55 |
8,627.74 |
8,627.74 |
8,623.88 |
8,623.88 |
43.9K |
| 15:56 |
8,621.85 |
8,621.85 |
8,617.33 |
8,617.33 |
73.4K |
| 15:57 |
8,619.01 |
8,619.01 |
8,616.09 |
8,616.09 |
53.3K |
| 15:58 |
8,615.87 |
8,617.75 |
8,615.05 |
8,617.54 |
53.7K |
| 15:59 |
8,619.29 |
8,619.29 |
8,616.71 |
8,618.26 |
104.8K |
| 16:00 |
8,619.74 |
8,619.74 |
8,618.97 |
8,618.97 |
914.4K |
| 16:01 |
8,618.97 |
8,618.97 |
8,618.97 |
8,618.97 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|