| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,618.97 |
8,618.97 |
8,613.74 |
8,617.97 |
41.8K |
| 09:31 |
8,623.82 |
8,626.42 |
8,623.82 |
8,625.75 |
8.3K |
| 09:32 |
8,626.25 |
8,626.25 |
8,626.05 |
8,626.05 |
5.6K |
| 09:33 |
8,644.61 |
8,644.61 |
8,643.28 |
8,643.28 |
0.7K |
| 09:34 |
8,641.46 |
8,642.54 |
8,640.38 |
8,640.38 |
42.6K |
| 09:35 |
8,640.38 |
8,640.38 |
8,638.12 |
8,640.21 |
8.9K |
| 09:36 |
8,640.71 |
8,652.19 |
8,640.71 |
8,651.84 |
36.6K |
| 09:37 |
8,651.84 |
8,656.48 |
8,651.84 |
8,656.48 |
10.7K |
| 09:38 |
8,657.50 |
8,657.91 |
8,651.04 |
8,651.04 |
42.8K |
| 09:39 |
8,646.53 |
8,646.53 |
8,644.23 |
8,644.52 |
26.9K |
| 09:40 |
8,645.36 |
8,645.36 |
8,643.01 |
8,643.01 |
61.8K |
| 09:41 |
8,646.65 |
8,649.90 |
8,644.30 |
8,649.90 |
15.0K |
| 09:42 |
8,654.16 |
8,654.16 |
8,646.24 |
8,646.24 |
24.9K |
| 09:43 |
8,645.47 |
8,647.61 |
8,645.47 |
8,647.54 |
8.8K |
| 09:44 |
8,649.06 |
8,649.35 |
8,643.90 |
8,643.90 |
44.2K |
| 09:45 |
8,642.92 |
8,646.17 |
8,642.92 |
8,644.62 |
6.2K |
| 09:46 |
8,644.62 |
8,645.66 |
8,644.19 |
8,645.66 |
4.6K |
| 09:47 |
8,643.77 |
8,653.95 |
8,643.77 |
8,652.16 |
11.3K |
| 09:48 |
8,658.49 |
8,671.79 |
8,658.49 |
8,668.84 |
37.7K |
| 09:49 |
8,668.50 |
8,668.77 |
8,668.20 |
8,668.20 |
6.0K |
| 09:50 |
8,671.81 |
8,673.33 |
8,671.75 |
8,671.75 |
24.9K |
| 09:51 |
8,671.84 |
8,671.84 |
8,666.40 |
8,666.40 |
20.7K |
| 09:52 |
8,666.60 |
8,666.60 |
8,665.85 |
8,666.23 |
22.6K |
| 09:53 |
8,666.02 |
8,666.57 |
8,665.82 |
8,665.90 |
6.3K |
| 09:54 |
8,665.90 |
8,666.61 |
8,665.39 |
8,666.61 |
23.1K |
| 09:55 |
8,666.55 |
8,668.09 |
8,666.38 |
8,668.09 |
15.8K |
| 09:56 |
8,668.41 |
8,670.06 |
8,668.41 |
8,670.06 |
11.8K |
| 09:57 |
8,671.95 |
8,675.65 |
8,671.95 |
8,675.65 |
7.9K |
| 09:58 |
8,675.65 |
8,675.65 |
8,674.63 |
8,674.63 |
22.5K |
| 09:59 |
8,674.77 |
8,675.04 |
8,674.10 |
8,674.10 |
4.5K |
| 10:00 |
8,673.82 |
8,673.82 |
8,669.86 |
8,671.25 |
25.9K |
| 10:01 |
8,671.25 |
8,671.25 |
8,671.11 |
8,671.11 |
3.4K |
| 10:02 |
8,671.11 |
8,671.61 |
8,671.11 |
8,671.61 |
6.6K |
| 10:03 |
8,671.47 |
8,671.47 |
8,668.31 |
8,668.31 |
19.9K |
| 10:04 |
8,669.00 |
8,669.00 |
8,664.92 |
8,664.92 |
11.1K |
| 10:05 |
8,665.16 |
8,665.16 |
8,663.99 |
8,663.99 |
1.6K |
| 10:06 |
8,664.24 |
8,664.24 |
8,661.86 |
8,662.43 |
59.0K |
| 10:07 |
8,662.06 |
8,662.56 |
8,662.06 |
8,662.20 |
3.2K |
| 10:08 |
8,662.03 |
8,663.07 |
8,661.98 |
8,663.07 |
7.4K |
| 10:09 |
8,662.78 |
8,662.78 |
8,662.42 |
8,662.42 |
5.3K |
| 10:10 |
8,662.32 |
8,662.41 |
8,662.13 |
8,662.32 |
37.4K |
| 10:11 |
8,662.47 |
8,662.93 |
8,661.52 |
8,661.52 |
3.5K |
| 10:12 |
8,661.01 |
8,662.53 |
8,661.01 |
8,662.53 |
3.4K |
| 10:13 |
8,662.58 |
8,665.52 |
8,662.58 |
8,665.52 |
7.4K |
| 10:14 |
8,665.52 |
8,665.59 |
8,664.33 |
8,664.33 |
1.3K |
| 10:15 |
8,664.29 |
8,664.96 |
8,664.29 |
8,664.63 |
4.6K |
| 10:16 |
8,664.01 |
8,664.36 |
8,663.17 |
8,663.17 |
7.3K |
| 10:17 |
8,663.94 |
8,664.00 |
8,663.92 |
8,664.00 |
35.2K |
| 10:18 |
8,670.13 |
8,675.17 |
8,670.13 |
8,675.17 |
57.8K |
| 10:19 |
8,674.48 |
8,674.51 |
8,674.45 |
8,674.51 |
11.0K |
| 10:20 |
8,676.43 |
8,678.29 |
8,676.43 |
8,678.29 |
4.2K |
| 10:21 |
8,679.27 |
8,679.91 |
8,679.27 |
8,679.76 |
13.0K |
| 10:22 |
8,679.60 |
8,683.44 |
8,679.60 |
8,683.44 |
4.0K |
| 10:23 |
8,683.61 |
8,683.61 |
8,682.88 |
8,682.88 |
8.3K |
| 10:24 |
8,683.08 |
8,683.86 |
8,682.90 |
8,683.86 |
13.0K |
| 10:25 |
8,683.09 |
8,683.38 |
8,683.01 |
8,683.01 |
3.7K |
| 10:26 |
8,682.17 |
8,682.17 |
8,678.32 |
8,678.32 |
8.1K |
| 10:27 |
8,678.32 |
8,678.32 |
8,676.53 |
8,676.53 |
4.5K |
| 10:28 |
8,675.88 |
8,675.88 |
8,673.50 |
8,673.74 |
8.9K |
| 10:29 |
8,672.99 |
8,672.99 |
8,671.51 |
8,672.73 |
8.1K |
| 10:30 |
8,672.73 |
8,674.97 |
8,672.73 |
8,674.97 |
7.5K |
| 10:31 |
8,674.79 |
8,676.09 |
8,674.79 |
8,676.09 |
21.8K |
| 10:32 |
8,676.28 |
8,678.62 |
8,676.28 |
8,678.49 |
18.4K |
| 10:33 |
8,678.70 |
8,679.25 |
8,678.70 |
8,678.77 |
3.6K |
| 10:34 |
8,678.77 |
8,678.77 |
8,678.29 |
8,678.29 |
18.3K |
| 10:35 |
8,678.06 |
8,678.06 |
8,677.87 |
8,678.04 |
18.0K |
| 10:36 |
8,680.14 |
8,681.84 |
8,680.14 |
8,681.84 |
10.4K |
| 10:37 |
8,681.84 |
8,682.77 |
8,681.84 |
8,682.43 |
1.5K |
| 10:38 |
8,682.79 |
8,686.37 |
8,682.79 |
8,685.03 |
13.5K |
| 10:39 |
8,686.75 |
8,687.09 |
8,686.75 |
8,687.09 |
6.5K |
| 10:40 |
8,687.56 |
8,689.31 |
8,687.56 |
8,689.31 |
4.9K |
| 10:41 |
8,689.31 |
8,690.64 |
8,688.74 |
8,690.64 |
1.6K |
| 10:42 |
8,690.26 |
8,691.81 |
8,690.26 |
8,691.81 |
9.9K |
| 10:43 |
8,691.81 |
8,691.98 |
8,691.68 |
8,691.68 |
6.2K |
| 10:44 |
8,690.07 |
8,690.07 |
8,687.95 |
8,687.95 |
14.4K |
| 10:45 |
8,688.17 |
8,690.84 |
8,688.17 |
8,690.84 |
5.5K |
| 10:46 |
8,690.96 |
8,690.96 |
8,690.10 |
8,690.10 |
3.2K |
| 10:47 |
8,689.74 |
8,689.74 |
8,689.70 |
8,689.71 |
5.4K |
| 10:48 |
8,689.71 |
8,689.71 |
8,689.45 |
8,689.45 |
1.2K |
| 10:49 |
8,689.45 |
8,690.52 |
8,689.45 |
8,690.52 |
12.8K |
| 10:50 |
8,690.52 |
8,691.19 |
8,690.05 |
8,690.05 |
5.6K |
| 10:51 |
8,689.71 |
8,689.71 |
8,689.50 |
8,689.50 |
0.8K |
| 10:52 |
8,689.12 |
8,689.12 |
8,688.12 |
8,688.45 |
6.2K |
| 10:53 |
8,688.38 |
8,689.79 |
8,688.38 |
8,689.79 |
4.3K |
| 10:54 |
8,689.37 |
8,689.41 |
8,689.26 |
8,689.26 |
2.1K |
| 10:55 |
8,688.44 |
8,688.44 |
8,687.74 |
8,687.98 |
10.0K |
| 10:56 |
8,687.98 |
8,687.98 |
8,687.48 |
8,687.48 |
1.1K |
| 10:57 |
8,687.84 |
8,688.20 |
8,687.66 |
8,688.20 |
3.3K |
| 10:58 |
8,688.20 |
8,689.41 |
8,688.20 |
8,689.29 |
14.7K |
| 10:59 |
8,689.29 |
8,689.29 |
8,688.76 |
8,688.76 |
3.8K |
| 11:00 |
8,687.56 |
8,687.56 |
8,685.40 |
8,685.68 |
13.6K |
| 11:01 |
8,685.68 |
8,685.68 |
8,684.10 |
8,684.10 |
2.3K |
| 11:02 |
8,684.16 |
8,685.15 |
8,684.16 |
8,685.15 |
6.2K |
| 11:03 |
8,683.97 |
8,684.41 |
8,683.72 |
8,684.41 |
7.6K |
| 11:04 |
8,683.74 |
8,683.74 |
8,683.59 |
8,683.65 |
2.9K |
| 11:05 |
8,684.93 |
8,685.20 |
8,684.91 |
8,684.91 |
6.5K |
| 11:06 |
8,683.66 |
8,683.66 |
8,682.11 |
8,682.11 |
9.5K |
| 11:07 |
8,681.98 |
8,681.98 |
8,681.47 |
8,681.47 |
13.5K |
| 11:08 |
8,681.47 |
8,681.89 |
8,681.06 |
8,681.89 |
3.4K |
| 11:09 |
8,680.99 |
8,680.99 |
8,680.30 |
8,680.59 |
10.0K |
| 11:10 |
8,679.30 |
8,681.36 |
8,679.30 |
8,680.36 |
22.5K |
| 11:11 |
8,680.31 |
8,684.63 |
8,680.31 |
8,684.13 |
6.2K |
| 11:12 |
8,684.13 |
8,684.85 |
8,684.13 |
8,684.74 |
2.0K |
| 11:13 |
8,686.53 |
8,686.63 |
8,686.39 |
8,686.39 |
24.6K |
| 11:14 |
8,686.57 |
8,686.90 |
8,685.42 |
8,685.42 |
6.3K |
| 11:15 |
8,685.42 |
8,686.03 |
8,685.05 |
8,686.03 |
3.8K |
| 11:16 |
8,686.79 |
8,687.51 |
8,686.79 |
8,687.51 |
3.9K |
| 11:17 |
8,687.66 |
8,687.92 |
8,687.56 |
8,687.92 |
3.7K |
| 11:18 |
8,687.80 |
8,687.87 |
8,687.76 |
8,687.76 |
3.3K |
| 11:19 |
8,687.76 |
8,688.12 |
8,687.43 |
8,687.98 |
2.4K |
| 11:20 |
8,687.98 |
8,688.68 |
8,687.98 |
8,688.36 |
3.0K |
| 11:21 |
8,688.26 |
8,688.62 |
8,688.26 |
8,688.62 |
1.0K |
| 11:22 |
8,691.41 |
8,695.46 |
8,691.41 |
8,695.46 |
16.8K |
| 11:23 |
8,696.19 |
8,696.19 |
8,695.98 |
8,695.98 |
3.4K |
| 11:24 |
8,695.98 |
8,697.58 |
8,695.98 |
8,697.58 |
5.9K |
| 11:25 |
8,698.02 |
8,698.02 |
8,697.20 |
8,697.45 |
9.4K |
| 11:26 |
8,697.67 |
8,698.95 |
8,697.67 |
8,698.95 |
6.0K |
| 11:27 |
8,697.82 |
8,697.88 |
8,697.50 |
8,697.87 |
25.3K |
| 11:28 |
8,698.15 |
8,698.59 |
8,698.15 |
8,698.59 |
2.3K |
| 11:29 |
8,699.98 |
8,699.98 |
8,699.42 |
8,699.42 |
5.0K |
| 11:30 |
8,699.87 |
8,700.72 |
8,699.87 |
8,700.63 |
22.7K |
| 11:31 |
8,700.95 |
8,700.95 |
8,700.14 |
8,700.31 |
5.8K |
| 11:32 |
8,700.31 |
8,701.83 |
8,700.31 |
8,701.83 |
4.5K |
| 11:33 |
8,706.22 |
8,709.00 |
8,706.22 |
8,709.00 |
53.6K |
| 11:34 |
8,708.44 |
8,711.12 |
8,708.44 |
8,711.12 |
10.4K |
| 11:35 |
8,711.40 |
8,711.87 |
8,711.40 |
8,711.47 |
7.7K |
| 11:36 |
8,711.22 |
8,711.22 |
8,710.76 |
8,710.76 |
7.1K |
| 11:37 |
8,710.57 |
8,711.25 |
8,710.57 |
8,711.25 |
9.2K |
| 11:38 |
8,711.44 |
8,711.83 |
8,711.42 |
8,711.42 |
6.5K |
| 11:39 |
8,711.14 |
8,711.19 |
8,710.42 |
8,710.69 |
16.4K |
| 11:40 |
8,710.99 |
8,712.05 |
8,710.99 |
8,712.05 |
3.5K |
| 11:41 |
8,712.05 |
8,712.98 |
8,711.62 |
8,712.98 |
2.3K |
| 11:42 |
8,712.77 |
8,713.20 |
8,712.77 |
8,713.20 |
7.7K |
| 11:43 |
8,712.78 |
8,712.92 |
8,712.65 |
8,712.92 |
23.3K |
| 11:44 |
8,713.66 |
8,714.75 |
8,713.66 |
8,714.75 |
14.0K |
| 11:45 |
8,714.93 |
8,715.01 |
8,714.46 |
8,714.46 |
5.8K |
| 11:46 |
8,714.20 |
8,715.06 |
8,714.20 |
8,715.06 |
1.6K |
| 11:47 |
8,715.12 |
8,715.92 |
8,715.12 |
8,715.92 |
12.6K |
| 11:48 |
8,715.75 |
8,716.51 |
8,715.75 |
8,716.51 |
2.9K |
| 11:49 |
8,716.40 |
8,716.40 |
8,716.10 |
8,716.33 |
7.3K |
| 11:50 |
8,716.33 |
8,716.88 |
8,716.33 |
8,716.88 |
4.0K |
| 11:51 |
8,714.41 |
8,714.41 |
8,707.10 |
8,707.10 |
34.5K |
| 11:52 |
8,706.71 |
8,706.80 |
8,706.29 |
8,706.80 |
5.4K |
| 11:53 |
8,709.30 |
8,709.30 |
8,708.68 |
8,708.68 |
9.0K |
| 11:54 |
8,708.68 |
8,708.88 |
8,708.68 |
8,708.88 |
10.4K |
| 11:55 |
8,707.41 |
8,707.47 |
8,707.12 |
8,707.38 |
3.6K |
| 11:56 |
8,707.38 |
8,707.38 |
8,706.13 |
8,706.13 |
2.6K |
| 11:57 |
8,706.34 |
8,707.40 |
8,706.34 |
8,706.80 |
12.8K |
| 11:58 |
8,706.94 |
8,708.19 |
8,706.94 |
8,707.12 |
8.4K |
| 11:59 |
8,706.77 |
8,706.77 |
8,704.45 |
8,704.45 |
12.9K |
| 12:00 |
8,704.13 |
8,704.13 |
8,701.78 |
8,702.17 |
2.7K |
| 12:01 |
8,702.67 |
8,704.29 |
8,702.67 |
8,704.29 |
3.4K |
| 12:02 |
8,704.29 |
8,704.63 |
8,704.12 |
8,704.42 |
3.2K |
| 12:03 |
8,704.06 |
8,705.28 |
8,704.06 |
8,705.28 |
11.4K |
| 12:04 |
8,705.14 |
8,705.14 |
8,703.82 |
8,703.82 |
5.9K |
| 12:05 |
8,703.90 |
8,706.50 |
8,703.90 |
8,706.50 |
16.5K |
| 12:06 |
8,706.34 |
8,707.76 |
8,706.34 |
8,707.76 |
19.2K |
| 12:07 |
8,709.39 |
8,711.48 |
8,709.39 |
8,711.48 |
8.6K |
| 12:08 |
8,711.16 |
8,713.11 |
8,711.16 |
8,713.11 |
5.9K |
| 12:09 |
8,712.70 |
8,713.55 |
8,712.70 |
8,713.18 |
5.9K |
| 12:10 |
8,712.97 |
8,713.34 |
8,712.97 |
8,713.14 |
8.5K |
| 12:11 |
8,713.14 |
8,714.38 |
8,713.14 |
8,713.97 |
4.5K |
| 12:12 |
8,715.17 |
8,715.55 |
8,715.08 |
8,715.08 |
6.1K |
| 12:13 |
8,714.70 |
8,714.70 |
8,713.55 |
8,713.55 |
2.9K |
| 12:14 |
8,713.50 |
8,715.30 |
8,713.50 |
8,715.30 |
3.7K |
| 12:15 |
8,715.49 |
8,716.13 |
8,715.28 |
8,716.13 |
3.6K |
| 12:16 |
8,716.26 |
8,716.36 |
8,715.85 |
8,716.22 |
8.0K |
| 12:17 |
8,716.22 |
8,716.22 |
8,714.56 |
8,714.56 |
160.5K |
| 12:18 |
8,714.35 |
8,714.72 |
8,714.35 |
8,714.72 |
17.7K |
| 12:19 |
8,713.21 |
8,713.60 |
8,712.82 |
8,712.82 |
21.9K |
| 12:20 |
8,712.51 |
8,712.56 |
8,711.89 |
8,711.89 |
41.9K |
| 12:21 |
8,711.89 |
8,712.06 |
8,710.36 |
8,710.36 |
38.9K |
| 12:22 |
8,710.00 |
8,710.00 |
8,709.87 |
8,709.95 |
18.3K |
| 12:23 |
8,710.09 |
8,710.61 |
8,709.54 |
8,709.54 |
8.6K |
| 12:24 |
8,709.05 |
8,710.25 |
8,709.05 |
8,709.76 |
12.4K |
| 12:25 |
8,709.77 |
8,710.93 |
8,709.77 |
8,709.91 |
8.5K |
| 12:26 |
8,710.42 |
8,710.71 |
8,709.75 |
8,709.82 |
7.5K |
| 12:27 |
8,709.80 |
8,711.25 |
8,709.80 |
8,711.25 |
17.0K |
| 12:28 |
8,711.42 |
8,711.42 |
8,708.33 |
8,708.33 |
4.1K |
| 12:29 |
8,708.79 |
8,710.45 |
8,708.79 |
8,710.45 |
5.6K |
| 12:30 |
8,710.63 |
8,710.80 |
8,710.63 |
8,710.80 |
2.5K |
| 12:31 |
8,709.84 |
8,709.97 |
8,709.71 |
8,709.71 |
7.8K |
| 12:32 |
8,709.32 |
8,709.32 |
8,708.84 |
8,708.84 |
11.9K |
| 12:33 |
8,708.84 |
8,708.84 |
8,707.29 |
8,707.48 |
15.3K |
| 12:34 |
8,707.48 |
8,707.94 |
8,707.48 |
8,707.94 |
10.6K |
| 12:35 |
8,707.16 |
8,707.81 |
8,707.16 |
8,707.81 |
10.6K |
| 12:36 |
8,707.95 |
8,707.95 |
8,707.03 |
8,707.12 |
7.6K |
| 12:37 |
8,707.12 |
8,708.92 |
8,707.12 |
8,708.30 |
6.1K |
| 12:38 |
8,710.81 |
8,711.61 |
8,710.81 |
8,711.61 |
9.8K |
| 12:39 |
8,711.42 |
8,711.87 |
8,711.42 |
8,711.87 |
6.0K |
| 12:40 |
8,712.01 |
8,712.01 |
8,711.53 |
8,711.53 |
5.1K |
| 12:41 |
8,711.53 |
8,711.76 |
8,711.53 |
8,711.58 |
14.6K |
| 12:42 |
8,711.58 |
8,711.58 |
8,710.33 |
8,710.56 |
7.1K |
| 12:43 |
8,710.75 |
8,713.41 |
8,710.75 |
8,713.41 |
20.2K |
| 12:44 |
8,713.41 |
8,713.41 |
8,713.41 |
8,713.41 |
1.3K |
| 12:45 |
8,713.41 |
8,713.41 |
8,713.41 |
8,713.41 |
1.0K |
| 12:46 |
8,713.41 |
8,714.16 |
8,713.41 |
8,714.16 |
7.3K |
| 12:47 |
8,714.16 |
8,714.16 |
8,713.83 |
8,713.83 |
11.0K |
| 12:48 |
8,714.12 |
8,714.12 |
8,713.89 |
8,713.89 |
6.4K |
| 12:49 |
8,714.06 |
8,714.06 |
8,713.74 |
8,713.74 |
8.0K |
| 12:50 |
8,714.46 |
8,714.48 |
8,714.06 |
8,714.06 |
3.5K |
| 12:51 |
8,714.06 |
8,714.51 |
8,713.33 |
8,714.51 |
7.5K |
| 12:52 |
8,714.64 |
8,715.31 |
8,714.64 |
8,715.05 |
7.8K |
| 12:53 |
8,715.40 |
8,716.80 |
8,715.40 |
8,716.80 |
18.1K |
| 12:54 |
8,716.54 |
8,716.54 |
8,715.58 |
8,715.58 |
7.1K |
| 12:55 |
8,715.58 |
8,716.20 |
8,715.58 |
8,716.03 |
4.0K |
| 12:56 |
8,715.74 |
8,716.63 |
8,715.74 |
8,716.63 |
3.8K |
| 12:57 |
8,717.11 |
8,717.11 |
8,716.37 |
8,716.51 |
6.8K |
| 12:58 |
8,716.75 |
8,717.67 |
8,716.75 |
8,717.67 |
7.2K |
| 12:59 |
8,717.20 |
8,719.50 |
8,717.20 |
8,719.50 |
5.9K |
| 13:00 |
8,719.50 |
8,720.20 |
8,719.50 |
8,720.01 |
11.4K |
| 13:01 |
8,720.01 |
8,720.40 |
8,720.01 |
8,720.40 |
7.5K |
| 13:02 |
8,720.32 |
8,720.46 |
8,720.11 |
8,720.46 |
5.0K |
| 13:03 |
8,720.46 |
8,721.21 |
8,720.46 |
8,720.63 |
5.0K |
| 13:04 |
8,720.53 |
8,724.28 |
8,720.53 |
8,724.28 |
5.5K |
| 13:05 |
8,723.51 |
8,723.51 |
8,721.18 |
8,721.18 |
7.0K |
| 13:06 |
8,721.52 |
8,722.28 |
8,721.52 |
8,722.28 |
17.7K |
| 13:07 |
8,721.97 |
8,721.97 |
8,721.13 |
8,721.13 |
3.6K |
| 13:08 |
8,721.47 |
8,721.47 |
8,720.88 |
8,720.88 |
2.9K |
| 13:09 |
8,720.75 |
8,720.75 |
8,720.75 |
8,720.75 |
4.2K |
| 13:10 |
8,719.68 |
8,719.68 |
8,717.45 |
8,717.45 |
8.2K |
| 13:11 |
8,716.92 |
8,716.92 |
8,715.83 |
8,715.83 |
6.7K |
| 13:12 |
8,716.55 |
8,717.10 |
8,714.84 |
8,714.84 |
24.1K |
| 13:13 |
8,714.84 |
8,715.66 |
8,714.84 |
8,715.66 |
5.8K |
| 13:14 |
8,715.14 |
8,715.14 |
8,714.26 |
8,714.61 |
2.9K |
| 13:15 |
8,715.96 |
8,716.29 |
8,715.54 |
8,715.54 |
10.2K |
| 13:16 |
8,716.23 |
8,717.33 |
8,716.23 |
8,717.33 |
4.9K |
| 13:17 |
8,717.33 |
8,717.61 |
8,717.33 |
8,717.61 |
0.7K |
| 13:18 |
8,717.61 |
8,717.61 |
8,717.27 |
8,717.27 |
4.5K |
| 13:19 |
8,717.47 |
8,718.33 |
8,717.16 |
8,718.33 |
8.9K |
| 13:20 |
8,717.91 |
8,718.30 |
8,717.91 |
8,718.30 |
10.6K |
| 13:21 |
8,718.11 |
8,718.11 |
8,717.37 |
8,718.07 |
4.2K |
| 13:22 |
8,718.07 |
8,718.07 |
8,717.49 |
8,717.95 |
7.9K |
| 13:23 |
8,718.73 |
8,718.74 |
8,718.73 |
8,718.74 |
0.9K |
| 13:24 |
8,718.58 |
8,718.76 |
8,718.58 |
8,718.65 |
1.8K |
| 13:25 |
8,718.65 |
8,718.75 |
8,718.56 |
8,718.75 |
2.2K |
| 13:26 |
8,718.75 |
8,718.75 |
8,718.04 |
8,718.04 |
6.0K |
| 13:27 |
8,718.96 |
8,719.77 |
8,718.96 |
8,719.77 |
13.6K |
| 13:28 |
8,719.77 |
8,722.91 |
8,719.77 |
8,722.91 |
8.7K |
| 13:29 |
8,722.91 |
8,722.91 |
8,722.62 |
8,722.62 |
4.4K |
| 13:30 |
8,721.83 |
8,721.83 |
8,721.62 |
8,721.62 |
7.0K |
| 13:31 |
8,720.37 |
8,720.37 |
8,720.37 |
8,720.37 |
7.2K |
| 13:32 |
8,719.70 |
8,720.28 |
8,719.70 |
8,720.28 |
8.7K |
| 13:33 |
8,720.48 |
8,720.85 |
8,720.48 |
8,720.85 |
3.4K |
| 13:34 |
8,720.85 |
8,721.44 |
8,719.54 |
8,719.54 |
18.1K |
| 13:35 |
8,719.54 |
8,719.54 |
8,719.39 |
8,719.39 |
0.6K |
| 13:36 |
8,720.78 |
8,722.14 |
8,720.07 |
8,722.14 |
64.6K |
| 13:37 |
8,722.91 |
8,722.91 |
8,721.95 |
8,721.95 |
6.5K |
| 13:38 |
8,722.48 |
8,722.93 |
8,722.48 |
8,722.93 |
20.9K |
| 13:39 |
8,722.74 |
8,723.10 |
8,722.74 |
8,723.10 |
15.1K |
| 13:40 |
8,723.02 |
8,724.49 |
8,723.02 |
8,724.45 |
29.1K |
| 13:41 |
8,724.98 |
8,727.62 |
8,724.98 |
8,727.62 |
5.4K |
| 13:42 |
8,728.89 |
8,732.81 |
8,728.89 |
8,732.81 |
7.4K |
| 13:43 |
8,730.07 |
8,730.97 |
8,730.07 |
8,730.68 |
3.1K |
| 13:44 |
8,731.05 |
8,732.09 |
8,731.05 |
8,732.09 |
3.2K |
| 13:45 |
8,732.09 |
8,732.18 |
8,731.84 |
8,732.18 |
4.6K |
| 13:46 |
8,732.18 |
8,732.18 |
8,731.84 |
8,732.08 |
5.3K |
| 13:47 |
8,732.06 |
8,732.86 |
8,731.77 |
8,732.86 |
14.3K |
| 13:48 |
8,732.86 |
8,733.55 |
8,732.86 |
8,733.55 |
0.8K |
| 13:49 |
8,733.56 |
8,733.66 |
8,733.31 |
8,733.31 |
1.2K |
| 13:50 |
8,733.26 |
8,737.06 |
8,733.26 |
8,737.06 |
9.8K |
| 13:51 |
8,736.70 |
8,736.71 |
8,735.99 |
8,736.71 |
10.4K |
| 13:52 |
8,737.55 |
8,737.55 |
8,736.71 |
8,736.71 |
4.2K |
| 13:53 |
8,736.55 |
8,736.69 |
8,733.66 |
8,733.66 |
24.4K |
| 13:54 |
8,731.48 |
8,732.16 |
8,731.30 |
8,731.30 |
40.6K |
| 13:55 |
8,731.30 |
8,731.30 |
8,731.16 |
8,731.16 |
12.4K |
| 13:56 |
8,730.96 |
8,732.02 |
8,730.96 |
8,731.26 |
4.3K |
| 13:57 |
8,731.83 |
8,731.83 |
8,727.69 |
8,727.69 |
88.7K |
| 13:58 |
8,728.32 |
8,729.44 |
8,728.32 |
8,729.40 |
18.8K |
| 13:59 |
8,729.76 |
8,730.26 |
8,729.76 |
8,730.26 |
0.9K |
| 14:00 |
8,730.25 |
8,731.60 |
8,729.70 |
8,731.31 |
6.9K |
| 14:01 |
8,731.31 |
8,732.91 |
8,731.31 |
8,732.91 |
10.2K |
| 14:02 |
8,733.46 |
8,733.47 |
8,732.97 |
8,733.47 |
1.6K |
| 14:03 |
8,733.19 |
8,733.32 |
8,732.71 |
8,732.85 |
6.8K |
| 14:04 |
8,732.47 |
8,732.56 |
8,732.47 |
8,732.56 |
2.2K |
| 14:05 |
8,734.17 |
8,734.39 |
8,734.17 |
8,734.21 |
4.1K |
| 14:06 |
8,734.79 |
8,735.50 |
8,734.70 |
8,735.50 |
3.0K |
| 14:07 |
8,735.84 |
8,736.17 |
8,735.84 |
8,736.17 |
4.1K |
| 14:08 |
8,736.03 |
8,737.20 |
8,736.03 |
8,737.20 |
4.0K |
| 14:09 |
8,737.01 |
8,737.22 |
8,737.01 |
8,737.22 |
0.8K |
| 14:10 |
8,737.27 |
8,737.27 |
8,735.32 |
8,735.32 |
28.4K |
| 14:11 |
8,735.57 |
8,735.57 |
8,734.61 |
8,734.61 |
13.8K |
| 14:12 |
8,734.61 |
8,734.61 |
8,734.25 |
8,734.38 |
2.4K |
| 14:13 |
8,734.64 |
8,735.44 |
8,734.64 |
8,735.44 |
9.7K |
| 14:14 |
8,737.00 |
8,737.77 |
8,736.83 |
8,737.77 |
14.3K |
| 14:15 |
8,738.50 |
8,738.50 |
8,737.03 |
8,737.03 |
3.7K |
| 14:16 |
8,737.55 |
8,741.85 |
8,737.55 |
8,741.85 |
7.2K |
| 14:17 |
8,742.01 |
8,742.01 |
8,741.74 |
8,741.74 |
5.0K |
| 14:18 |
8,741.40 |
8,741.92 |
8,741.39 |
8,741.39 |
12.5K |
| 14:19 |
8,741.57 |
8,741.97 |
8,741.41 |
8,741.60 |
11.5K |
| 14:20 |
8,741.27 |
8,741.27 |
8,740.81 |
8,741.04 |
11.7K |
| 14:21 |
8,740.86 |
8,741.12 |
8,740.86 |
8,741.12 |
3.5K |
| 14:22 |
8,741.51 |
8,742.45 |
8,741.51 |
8,741.60 |
15.0K |
| 14:23 |
8,741.57 |
8,741.92 |
8,741.25 |
8,741.25 |
22.6K |
| 14:24 |
8,741.25 |
8,741.25 |
8,740.65 |
8,740.65 |
4.5K |
| 14:25 |
8,740.65 |
8,741.13 |
8,740.55 |
8,741.10 |
4.6K |
| 14:26 |
8,740.60 |
8,740.60 |
8,739.24 |
8,739.24 |
9.3K |
| 14:27 |
8,740.34 |
8,740.51 |
8,739.91 |
8,740.33 |
8.1K |
| 14:28 |
8,741.58 |
8,741.96 |
8,741.58 |
8,741.96 |
2.0K |
| 14:29 |
8,741.80 |
8,742.79 |
8,741.80 |
8,742.43 |
1.8K |
| 14:30 |
8,742.41 |
8,742.99 |
8,742.41 |
8,742.53 |
6.3K |
| 14:31 |
8,742.53 |
8,742.79 |
8,742.53 |
8,742.79 |
6.4K |
| 14:32 |
8,743.78 |
8,745.31 |
8,743.78 |
8,745.31 |
5.8K |
| 14:33 |
8,745.80 |
8,746.41 |
8,745.80 |
8,746.27 |
4.1K |
| 14:34 |
8,746.27 |
8,746.73 |
8,746.27 |
8,746.73 |
10.7K |
| 14:35 |
8,746.73 |
8,746.73 |
8,746.26 |
8,746.26 |
2.6K |
| 14:36 |
8,746.86 |
8,746.86 |
8,745.30 |
8,745.30 |
3.3K |
| 14:37 |
8,744.87 |
8,744.87 |
8,744.05 |
8,744.30 |
2.4K |
| 14:38 |
8,744.22 |
8,744.22 |
8,743.76 |
8,743.76 |
4.2K |
| 14:39 |
8,743.88 |
8,743.88 |
8,743.46 |
8,743.67 |
6.1K |
| 14:40 |
8,744.24 |
8,744.24 |
8,743.62 |
8,743.62 |
4.5K |
| 14:41 |
8,743.26 |
8,744.42 |
8,743.16 |
8,743.35 |
8.0K |
| 14:42 |
8,743.20 |
8,743.20 |
8,741.96 |
8,741.96 |
4.8K |
| 14:43 |
8,742.12 |
8,742.88 |
8,741.93 |
8,742.88 |
5.9K |
| 14:44 |
8,743.24 |
8,744.66 |
8,743.24 |
8,744.66 |
6.9K |
| 14:45 |
8,744.73 |
8,744.77 |
8,743.88 |
8,743.88 |
4.1K |
| 14:46 |
8,743.80 |
8,743.80 |
8,743.16 |
8,743.16 |
3.7K |
| 14:47 |
8,742.33 |
8,742.33 |
8,742.00 |
8,742.01 |
17.1K |
| 14:48 |
8,743.28 |
8,743.28 |
8,742.48 |
8,742.48 |
7.7K |
| 14:49 |
8,742.27 |
8,743.23 |
8,741.68 |
8,743.23 |
8.2K |
| 14:50 |
8,743.00 |
8,743.00 |
8,741.86 |
8,741.86 |
12.7K |
| 14:51 |
8,741.86 |
8,741.86 |
8,740.85 |
8,741.06 |
11.9K |
| 14:52 |
8,741.06 |
8,741.06 |
8,740.69 |
8,741.03 |
2.1K |
| 14:53 |
8,741.39 |
8,742.29 |
8,740.84 |
8,742.29 |
3.0K |
| 14:54 |
8,742.33 |
8,742.33 |
8,741.70 |
8,741.70 |
5.1K |
| 14:55 |
8,741.37 |
8,741.59 |
8,739.98 |
8,739.98 |
5.7K |
| 14:56 |
8,739.31 |
8,739.60 |
8,739.07 |
8,739.07 |
2.7K |
| 14:57 |
8,739.07 |
8,741.31 |
8,739.07 |
8,741.31 |
1.9K |
| 14:58 |
8,741.31 |
8,741.76 |
8,741.31 |
8,741.76 |
3.0K |
| 14:59 |
8,742.06 |
8,742.68 |
8,742.06 |
8,742.68 |
3.1K |
| 15:00 |
8,742.71 |
8,742.71 |
8,741.57 |
8,741.76 |
5.8K |
| 15:01 |
8,741.11 |
8,741.64 |
8,741.08 |
8,741.08 |
9.6K |
| 15:02 |
8,741.08 |
8,741.08 |
8,740.00 |
8,740.00 |
3.1K |
| 15:03 |
8,740.00 |
8,740.00 |
8,735.21 |
8,735.21 |
32.8K |
| 15:04 |
8,736.30 |
8,737.99 |
8,736.30 |
8,737.99 |
34.0K |
| 15:05 |
8,738.20 |
8,740.94 |
8,738.20 |
8,740.94 |
5.1K |
| 15:06 |
8,741.18 |
8,741.88 |
8,741.18 |
8,741.88 |
2.6K |
| 15:07 |
8,742.02 |
8,742.88 |
8,742.02 |
8,742.88 |
1.4K |
| 15:08 |
8,742.88 |
8,742.88 |
8,740.88 |
8,740.88 |
1.2K |
| 15:09 |
8,740.88 |
8,740.88 |
8,740.64 |
8,740.64 |
31.7K |
| 15:10 |
8,740.46 |
8,741.10 |
8,740.46 |
8,740.88 |
32.6K |
| 15:11 |
8,740.76 |
8,740.76 |
8,740.06 |
8,740.47 |
33.0K |
| 15:12 |
8,740.47 |
8,740.47 |
8,739.82 |
8,740.16 |
9.3K |
| 15:13 |
8,740.74 |
8,741.22 |
8,740.74 |
8,741.22 |
5.0K |
| 15:14 |
8,741.22 |
8,742.16 |
8,741.22 |
8,742.16 |
2.1K |
| 15:15 |
8,742.26 |
8,742.26 |
8,741.12 |
8,741.12 |
8.3K |
| 15:16 |
8,741.19 |
8,741.91 |
8,741.19 |
8,741.91 |
3.1K |
| 15:17 |
8,742.25 |
8,742.25 |
8,741.48 |
8,741.50 |
4.3K |
| 15:18 |
8,741.16 |
8,741.16 |
8,740.65 |
8,740.90 |
20.6K |
| 15:19 |
8,740.98 |
8,742.15 |
8,740.98 |
8,742.03 |
10.0K |
| 15:20 |
8,742.51 |
8,743.20 |
8,742.51 |
8,743.20 |
12.0K |
| 15:21 |
8,743.95 |
8,744.76 |
8,743.95 |
8,744.40 |
22.3K |
| 15:22 |
8,744.40 |
8,746.25 |
8,744.40 |
8,746.25 |
11.7K |
| 15:23 |
8,745.88 |
8,745.88 |
8,745.32 |
8,745.32 |
3.7K |
| 15:24 |
8,744.25 |
8,744.25 |
8,743.77 |
8,744.06 |
3.0K |
| 15:25 |
8,743.56 |
8,743.56 |
8,740.21 |
8,740.21 |
9.8K |
| 15:26 |
8,740.84 |
8,740.84 |
8,739.01 |
8,740.32 |
9.9K |
| 15:27 |
8,739.00 |
8,739.66 |
8,739.00 |
8,739.66 |
10.1K |
| 15:28 |
8,741.87 |
8,743.44 |
8,741.87 |
8,743.38 |
15.9K |
| 15:29 |
8,743.38 |
8,743.55 |
8,743.38 |
8,743.47 |
8.0K |
| 15:30 |
8,743.47 |
8,744.19 |
8,743.47 |
8,743.89 |
8.2K |
| 15:31 |
8,743.89 |
8,745.22 |
8,743.89 |
8,745.22 |
10.4K |
| 15:32 |
8,745.36 |
8,745.36 |
8,744.81 |
8,745.05 |
4.7K |
| 15:33 |
8,745.05 |
8,745.05 |
8,743.65 |
8,744.47 |
5.4K |
| 15:34 |
8,741.75 |
8,741.75 |
8,741.58 |
8,741.62 |
23.1K |
| 15:35 |
8,741.62 |
8,741.62 |
8,740.94 |
8,741.11 |
6.1K |
| 15:36 |
8,741.42 |
8,741.42 |
8,741.14 |
8,741.42 |
10.0K |
| 15:37 |
8,741.32 |
8,742.39 |
8,741.32 |
8,742.39 |
14.4K |
| 15:38 |
8,742.46 |
8,742.82 |
8,742.38 |
8,742.38 |
9.1K |
| 15:39 |
8,741.73 |
8,741.93 |
8,741.30 |
8,741.93 |
14.7K |
| 15:40 |
8,741.93 |
8,741.93 |
8,741.47 |
8,741.47 |
10.9K |
| 15:41 |
8,741.47 |
8,741.70 |
8,741.22 |
8,741.67 |
8.6K |
| 15:42 |
8,742.48 |
8,743.70 |
8,742.48 |
8,743.70 |
10.0K |
| 15:43 |
8,743.29 |
8,743.59 |
8,743.29 |
8,743.31 |
6.4K |
| 15:44 |
8,743.31 |
8,744.40 |
8,743.31 |
8,744.40 |
12.6K |
| 15:45 |
8,744.40 |
8,745.68 |
8,744.40 |
8,745.68 |
20.4K |
| 15:46 |
8,745.68 |
8,746.34 |
8,745.35 |
8,746.34 |
18.4K |
| 15:47 |
8,746.34 |
8,747.25 |
8,746.34 |
8,747.09 |
3.8K |
| 15:48 |
8,747.09 |
8,747.09 |
8,746.68 |
8,747.08 |
8.3K |
| 15:49 |
8,746.99 |
8,746.99 |
8,745.90 |
8,745.90 |
14.4K |
| 15:50 |
8,745.90 |
8,746.35 |
8,745.30 |
8,745.30 |
138.8K |
| 15:51 |
8,742.70 |
8,743.37 |
8,742.70 |
8,743.37 |
31.2K |
| 15:52 |
8,743.37 |
8,743.37 |
8,741.43 |
8,741.98 |
34.8K |
| 15:53 |
8,741.99 |
8,742.33 |
8,741.42 |
8,742.33 |
13.0K |
| 15:54 |
8,742.80 |
8,742.80 |
8,742.07 |
8,742.50 |
48.8K |
| 15:55 |
8,741.56 |
8,741.56 |
8,737.23 |
8,737.23 |
66.3K |
| 15:56 |
8,733.72 |
8,736.00 |
8,733.72 |
8,736.00 |
82.3K |
| 15:57 |
8,736.00 |
8,736.00 |
8,734.00 |
8,734.00 |
59.2K |
| 15:58 |
8,734.22 |
8,735.91 |
8,734.22 |
8,735.91 |
51.1K |
| 15:59 |
8,735.06 |
8,735.06 |
8,731.67 |
8,731.67 |
55.6K |
| 16:00 |
8,732.34 |
8,732.34 |
8,731.06 |
8,731.06 |
1,500.6K |
| 16:01 |
8,731.06 |
8,731.06 |
8,731.06 |
8,731.06 |
14.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|