| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,738.58 |
8,738.58 |
8,705.26 |
8,705.33 |
86.2K |
| 09:31 |
8,705.57 |
8,705.57 |
8,700.81 |
8,700.81 |
26.3K |
| 09:32 |
8,702.14 |
8,703.87 |
8,702.14 |
8,703.87 |
8.6K |
| 09:33 |
8,704.57 |
8,709.14 |
8,704.57 |
8,709.14 |
7.6K |
| 09:34 |
8,709.89 |
8,711.15 |
8,709.89 |
8,710.44 |
4.2K |
| 09:35 |
8,710.82 |
8,714.18 |
8,710.82 |
8,714.18 |
17.8K |
| 09:36 |
8,714.22 |
8,714.22 |
8,708.63 |
8,708.63 |
86.1K |
| 09:37 |
8,707.37 |
8,707.37 |
8,707.00 |
8,707.00 |
26.4K |
| 09:38 |
8,705.58 |
8,706.44 |
8,705.58 |
8,706.44 |
10.9K |
| 09:39 |
8,709.24 |
8,713.84 |
8,709.24 |
8,713.84 |
7.1K |
| 09:40 |
8,714.56 |
8,714.56 |
8,705.10 |
8,705.10 |
32.9K |
| 09:41 |
8,704.14 |
8,704.14 |
8,702.28 |
8,702.28 |
19.3K |
| 09:42 |
8,701.69 |
8,701.69 |
8,701.04 |
8,701.18 |
6.7K |
| 09:43 |
8,703.00 |
8,703.00 |
8,697.78 |
8,700.98 |
77.1K |
| 09:44 |
8,700.82 |
8,704.98 |
8,700.54 |
8,704.98 |
10.6K |
| 09:45 |
8,704.98 |
8,708.24 |
8,701.99 |
8,701.99 |
23.0K |
| 09:46 |
8,698.27 |
8,698.31 |
8,697.73 |
8,698.31 |
8.5K |
| 09:47 |
8,698.17 |
8,699.06 |
8,697.60 |
8,699.04 |
9.4K |
| 09:48 |
8,698.68 |
8,698.68 |
8,697.06 |
8,697.06 |
19.0K |
| 09:49 |
8,696.45 |
8,696.48 |
8,695.08 |
8,696.48 |
32.5K |
| 09:50 |
8,698.74 |
8,698.74 |
8,698.48 |
8,698.62 |
4.8K |
| 09:51 |
8,698.62 |
8,701.38 |
8,698.62 |
8,700.22 |
25.7K |
| 09:52 |
8,696.65 |
8,696.65 |
8,693.91 |
8,696.01 |
36.3K |
| 09:53 |
8,695.73 |
8,697.39 |
8,695.73 |
8,697.11 |
46.5K |
| 09:54 |
8,696.71 |
8,696.89 |
8,695.42 |
8,695.42 |
15.7K |
| 09:55 |
8,695.11 |
8,695.89 |
8,695.11 |
8,695.48 |
4.3K |
| 09:56 |
8,695.16 |
8,695.16 |
8,693.47 |
8,693.47 |
15.4K |
| 09:57 |
8,693.66 |
8,693.76 |
8,693.59 |
8,693.59 |
5.5K |
| 09:58 |
8,693.20 |
8,693.20 |
8,691.24 |
8,692.18 |
5.2K |
| 09:59 |
8,692.89 |
8,693.28 |
8,691.41 |
8,691.41 |
21.0K |
| 10:00 |
8,687.59 |
8,687.59 |
8,683.37 |
8,683.37 |
29.1K |
| 10:01 |
8,682.86 |
8,685.19 |
8,682.86 |
8,685.19 |
5.0K |
| 10:02 |
8,690.77 |
8,690.77 |
8,687.38 |
8,687.38 |
11.4K |
| 10:03 |
8,687.53 |
8,687.53 |
8,684.88 |
8,684.88 |
9.7K |
| 10:04 |
8,683.19 |
8,683.19 |
8,680.68 |
8,680.68 |
18.4K |
| 10:05 |
8,681.86 |
8,681.86 |
8,681.21 |
8,681.70 |
6.4K |
| 10:06 |
8,681.70 |
8,682.36 |
8,681.09 |
8,682.36 |
7.0K |
| 10:07 |
8,681.47 |
8,682.12 |
8,681.17 |
8,682.12 |
50.3K |
| 10:08 |
8,678.20 |
8,678.20 |
8,674.75 |
8,674.75 |
55.9K |
| 10:09 |
8,674.00 |
8,674.44 |
8,674.00 |
8,674.14 |
26.4K |
| 10:10 |
8,674.81 |
8,676.56 |
8,674.81 |
8,676.56 |
8.1K |
| 10:11 |
8,675.84 |
8,678.52 |
8,672.25 |
8,672.25 |
74.5K |
| 10:12 |
8,672.28 |
8,672.28 |
8,669.51 |
8,669.51 |
6.2K |
| 10:13 |
8,669.71 |
8,669.71 |
8,667.00 |
8,667.00 |
26.3K |
| 10:14 |
8,666.64 |
8,667.72 |
8,666.64 |
8,667.72 |
25.6K |
| 10:15 |
8,668.20 |
8,668.93 |
8,667.38 |
8,667.38 |
6.7K |
| 10:16 |
8,667.67 |
8,668.43 |
8,666.17 |
8,666.17 |
7.9K |
| 10:17 |
8,666.17 |
8,666.60 |
8,666.07 |
8,666.60 |
5.4K |
| 10:18 |
8,665.60 |
8,665.60 |
8,662.39 |
8,662.39 |
21.4K |
| 10:19 |
8,660.04 |
8,660.04 |
8,657.99 |
8,657.99 |
15.3K |
| 10:20 |
8,658.19 |
8,660.68 |
8,658.19 |
8,660.68 |
7.3K |
| 10:21 |
8,660.49 |
8,661.79 |
8,660.49 |
8,661.79 |
6.4K |
| 10:22 |
8,666.55 |
8,667.07 |
8,666.55 |
8,667.07 |
26.9K |
| 10:23 |
8,666.89 |
8,667.78 |
8,666.89 |
8,667.78 |
5.2K |
| 10:24 |
8,668.10 |
8,668.77 |
8,668.10 |
8,668.77 |
2.3K |
| 10:25 |
8,668.52 |
8,669.61 |
8,668.52 |
8,669.18 |
5.3K |
| 10:26 |
8,667.23 |
8,667.23 |
8,658.42 |
8,658.42 |
40.2K |
| 10:27 |
8,658.71 |
8,659.70 |
8,655.82 |
8,655.82 |
9.8K |
| 10:28 |
8,654.91 |
8,655.75 |
8,654.91 |
8,654.97 |
8.6K |
| 10:29 |
8,653.83 |
8,654.14 |
8,653.83 |
8,653.96 |
13.1K |
| 10:30 |
8,653.76 |
8,654.23 |
8,652.74 |
8,653.12 |
14.1K |
| 10:31 |
8,654.66 |
8,654.66 |
8,652.67 |
8,652.67 |
15.0K |
| 10:32 |
8,653.02 |
8,653.36 |
8,651.14 |
8,651.14 |
3.7K |
| 10:33 |
8,648.29 |
8,648.72 |
8,648.29 |
8,648.56 |
18.0K |
| 10:34 |
8,648.38 |
8,648.38 |
8,643.41 |
8,643.53 |
40.1K |
| 10:35 |
8,643.35 |
8,643.35 |
8,640.30 |
8,640.49 |
29.9K |
| 10:36 |
8,640.49 |
8,640.49 |
8,639.99 |
8,639.99 |
20.4K |
| 10:37 |
8,639.78 |
8,639.91 |
8,639.73 |
8,639.91 |
5.2K |
| 10:38 |
8,640.00 |
8,640.00 |
8,639.41 |
8,639.41 |
8.6K |
| 10:39 |
8,639.77 |
8,641.58 |
8,639.77 |
8,641.58 |
20.5K |
| 10:40 |
8,642.52 |
8,643.51 |
8,642.23 |
8,643.51 |
5.6K |
| 10:41 |
8,642.88 |
8,643.59 |
8,642.88 |
8,643.24 |
4.9K |
| 10:42 |
8,647.88 |
8,648.95 |
8,647.88 |
8,648.95 |
12.2K |
| 10:43 |
8,649.04 |
8,649.52 |
8,648.87 |
8,649.31 |
9.6K |
| 10:44 |
8,648.72 |
8,648.72 |
8,647.71 |
8,647.99 |
12.4K |
| 10:45 |
8,647.39 |
8,647.39 |
8,645.65 |
8,645.65 |
24.2K |
| 10:46 |
8,642.01 |
8,642.01 |
8,628.40 |
8,628.40 |
42.7K |
| 10:47 |
8,628.40 |
8,628.40 |
8,624.48 |
8,624.48 |
40.0K |
| 10:48 |
8,623.90 |
8,624.16 |
8,622.77 |
8,622.77 |
15.7K |
| 10:49 |
8,622.56 |
8,625.86 |
8,622.56 |
8,625.86 |
13.6K |
| 10:50 |
8,625.86 |
8,628.79 |
8,623.81 |
8,623.81 |
72.4K |
| 10:51 |
8,623.27 |
8,624.21 |
8,623.27 |
8,624.21 |
8.1K |
| 10:52 |
8,624.21 |
8,624.21 |
8,623.99 |
8,624.03 |
8.3K |
| 10:53 |
8,623.53 |
8,624.37 |
8,623.53 |
8,624.37 |
2.1K |
| 10:54 |
8,625.30 |
8,627.27 |
8,625.30 |
8,627.27 |
9.5K |
| 10:55 |
8,627.55 |
8,627.92 |
8,627.55 |
8,627.88 |
13.1K |
| 10:56 |
8,628.04 |
8,630.80 |
8,628.04 |
8,630.09 |
28.9K |
| 10:57 |
8,633.35 |
8,633.35 |
8,632.56 |
8,632.56 |
13.5K |
| 10:58 |
8,633.21 |
8,633.21 |
8,632.90 |
8,632.90 |
16.2K |
| 10:59 |
8,634.01 |
8,634.77 |
8,634.01 |
8,634.77 |
11.3K |
| 11:00 |
8,634.76 |
8,635.08 |
8,634.35 |
8,634.35 |
6.0K |
| 11:01 |
8,635.11 |
8,635.16 |
8,634.72 |
8,634.93 |
11.8K |
| 11:02 |
8,634.72 |
8,634.72 |
8,632.44 |
8,632.44 |
22.9K |
| 11:03 |
8,632.39 |
8,632.39 |
8,632.26 |
8,632.26 |
10.3K |
| 11:04 |
8,632.16 |
8,633.67 |
8,631.47 |
8,633.31 |
6.1K |
| 11:05 |
8,633.10 |
8,633.10 |
8,632.49 |
8,632.49 |
4.1K |
| 11:06 |
8,632.52 |
8,634.95 |
8,632.52 |
8,634.75 |
6.3K |
| 11:07 |
8,635.08 |
8,635.28 |
8,633.59 |
8,633.59 |
16.2K |
| 11:08 |
8,633.33 |
8,636.58 |
8,633.33 |
8,636.58 |
15.0K |
| 11:09 |
8,638.34 |
8,638.97 |
8,638.34 |
8,638.55 |
8.0K |
| 11:10 |
8,639.00 |
8,639.00 |
8,638.29 |
8,638.62 |
17.1K |
| 11:11 |
8,638.62 |
8,639.64 |
8,638.62 |
8,639.40 |
4.7K |
| 11:12 |
8,639.40 |
8,639.92 |
8,638.81 |
8,639.92 |
6.9K |
| 11:13 |
8,637.59 |
8,638.54 |
8,637.59 |
8,638.54 |
25.5K |
| 11:14 |
8,638.68 |
8,638.68 |
8,638.22 |
8,638.22 |
2.9K |
| 11:15 |
8,638.34 |
8,638.34 |
8,637.69 |
8,637.90 |
5.5K |
| 11:16 |
8,638.04 |
8,638.97 |
8,638.04 |
8,638.76 |
13.3K |
| 11:17 |
8,638.55 |
8,638.55 |
8,636.75 |
8,636.75 |
34.5K |
| 11:18 |
8,634.97 |
8,635.08 |
8,634.61 |
8,635.08 |
19.4K |
| 11:19 |
8,635.64 |
8,635.64 |
8,634.55 |
8,634.55 |
7.0K |
| 11:20 |
8,633.26 |
8,633.26 |
8,631.62 |
8,631.62 |
37.0K |
| 11:21 |
8,631.72 |
8,631.72 |
8,630.13 |
8,630.13 |
10.5K |
| 11:22 |
8,629.97 |
8,630.02 |
8,624.58 |
8,624.58 |
13.2K |
| 11:23 |
8,624.14 |
8,624.14 |
8,623.79 |
8,623.95 |
2.0K |
| 11:24 |
8,623.86 |
8,623.86 |
8,623.54 |
8,623.69 |
9.0K |
| 11:25 |
8,623.66 |
8,624.85 |
8,623.66 |
8,624.85 |
5.9K |
| 11:26 |
8,625.04 |
8,625.04 |
8,622.41 |
8,622.41 |
3.0K |
| 11:27 |
8,622.33 |
8,623.04 |
8,622.24 |
8,622.99 |
4.4K |
| 11:28 |
8,623.60 |
8,624.44 |
8,623.01 |
8,623.01 |
8.1K |
| 11:29 |
8,623.10 |
8,623.10 |
8,622.40 |
8,622.40 |
27.9K |
| 11:30 |
8,623.05 |
8,624.62 |
8,623.05 |
8,624.62 |
24.0K |
| 11:31 |
8,625.76 |
8,626.53 |
8,625.76 |
8,626.53 |
3.6K |
| 11:32 |
8,626.77 |
8,627.69 |
8,626.77 |
8,627.50 |
5.8K |
| 11:33 |
8,626.45 |
8,626.45 |
8,625.89 |
8,626.33 |
3.5K |
| 11:34 |
8,626.33 |
8,627.06 |
8,626.33 |
8,627.06 |
2.4K |
| 11:35 |
8,626.62 |
8,626.67 |
8,625.56 |
8,625.56 |
20.3K |
| 11:36 |
8,625.83 |
8,626.22 |
8,625.83 |
8,625.91 |
7.0K |
| 11:37 |
8,625.82 |
8,626.28 |
8,625.82 |
8,626.28 |
2.4K |
| 11:38 |
8,625.80 |
8,625.80 |
8,624.95 |
8,624.95 |
5.6K |
| 11:39 |
8,624.61 |
8,625.24 |
8,624.61 |
8,625.24 |
6.4K |
| 11:40 |
8,627.35 |
8,627.35 |
8,626.72 |
8,626.76 |
12.3K |
| 11:41 |
8,627.04 |
8,627.97 |
8,627.04 |
8,627.97 |
6.5K |
| 11:42 |
8,628.11 |
8,628.11 |
8,626.08 |
8,626.08 |
60.9K |
| 11:43 |
8,625.52 |
8,625.91 |
8,623.25 |
8,623.25 |
34.8K |
| 11:44 |
8,623.25 |
8,623.46 |
8,622.89 |
8,623.46 |
12.6K |
| 11:45 |
8,623.26 |
8,623.35 |
8,622.15 |
8,622.25 |
5.6K |
| 11:46 |
8,622.64 |
8,623.84 |
8,622.64 |
8,623.84 |
4.2K |
| 11:47 |
8,623.70 |
8,629.59 |
8,623.70 |
8,629.59 |
16.6K |
| 11:48 |
8,630.08 |
8,630.77 |
8,629.75 |
8,630.77 |
5.2K |
| 11:49 |
8,632.15 |
8,632.63 |
8,631.52 |
8,632.63 |
18.3K |
| 11:50 |
8,632.17 |
8,632.73 |
8,632.17 |
8,632.73 |
2.9K |
| 11:51 |
8,633.05 |
8,633.05 |
8,632.22 |
8,632.26 |
8.6K |
| 11:52 |
8,632.26 |
8,632.45 |
8,632.26 |
8,632.30 |
7.1K |
| 11:53 |
8,632.30 |
8,632.30 |
8,632.00 |
8,632.19 |
1.6K |
| 11:54 |
8,632.19 |
8,637.94 |
8,632.19 |
8,637.94 |
10.5K |
| 11:55 |
8,638.31 |
8,639.09 |
8,638.15 |
8,639.09 |
9.2K |
| 11:56 |
8,639.81 |
8,639.81 |
8,637.98 |
8,637.98 |
25.0K |
| 11:57 |
8,637.98 |
8,638.43 |
8,637.88 |
8,638.43 |
3.5K |
| 11:58 |
8,638.04 |
8,639.16 |
8,638.04 |
8,639.16 |
1.7K |
| 11:59 |
8,638.47 |
8,639.69 |
8,638.47 |
8,639.69 |
11.0K |
| 12:00 |
8,639.68 |
8,640.33 |
8,639.68 |
8,640.33 |
4.3K |
| 12:01 |
8,640.52 |
8,642.65 |
8,640.52 |
8,642.65 |
11.4K |
| 12:02 |
8,642.23 |
8,642.76 |
8,642.23 |
8,642.76 |
3.8K |
| 12:03 |
8,642.87 |
8,642.87 |
8,641.41 |
8,641.41 |
11.2K |
| 12:04 |
8,641.41 |
8,641.41 |
8,639.89 |
8,639.89 |
2.0K |
| 12:05 |
8,639.40 |
8,639.73 |
8,639.40 |
8,639.73 |
8.3K |
| 12:06 |
8,640.20 |
8,640.97 |
8,640.20 |
8,640.97 |
8.5K |
| 12:07 |
8,640.60 |
8,641.37 |
8,640.60 |
8,641.37 |
4.9K |
| 12:08 |
8,641.53 |
8,642.68 |
8,641.53 |
8,642.41 |
5.2K |
| 12:09 |
8,642.35 |
8,642.80 |
8,642.35 |
8,642.70 |
6.9K |
| 12:10 |
8,644.18 |
8,646.79 |
8,644.18 |
8,646.79 |
39.4K |
| 12:11 |
8,647.15 |
8,647.15 |
8,645.44 |
8,645.44 |
7.0K |
| 12:12 |
8,646.63 |
8,646.87 |
8,646.63 |
8,646.87 |
11.8K |
| 12:13 |
8,646.87 |
8,647.31 |
8,646.74 |
8,647.31 |
6.9K |
| 12:14 |
8,648.83 |
8,650.10 |
8,648.83 |
8,650.10 |
14.4K |
| 12:15 |
8,650.52 |
8,650.95 |
8,650.42 |
8,650.42 |
9.3K |
| 12:16 |
8,651.06 |
8,651.06 |
8,650.63 |
8,650.81 |
3.4K |
| 12:17 |
8,648.85 |
8,648.85 |
8,648.45 |
8,648.45 |
5.7K |
| 12:18 |
8,646.40 |
8,646.55 |
8,646.40 |
8,646.40 |
6.6K |
| 12:19 |
8,644.91 |
8,644.91 |
8,644.40 |
8,644.75 |
6.6K |
| 12:20 |
8,644.75 |
8,644.75 |
8,643.26 |
8,643.26 |
5.9K |
| 12:21 |
8,643.05 |
8,644.28 |
8,643.05 |
8,644.28 |
17.4K |
| 12:22 |
8,644.28 |
8,646.19 |
8,644.28 |
8,646.03 |
4.4K |
| 12:23 |
8,646.20 |
8,646.20 |
8,643.60 |
8,643.82 |
8.6K |
| 12:24 |
8,643.82 |
8,643.82 |
8,643.06 |
8,643.38 |
3.5K |
| 12:25 |
8,643.75 |
8,644.35 |
8,643.75 |
8,644.35 |
2.3K |
| 12:26 |
8,644.55 |
8,645.33 |
8,644.55 |
8,645.33 |
3.0K |
| 12:27 |
8,645.10 |
8,645.70 |
8,645.10 |
8,645.70 |
2.5K |
| 12:28 |
8,645.70 |
8,645.78 |
8,645.50 |
8,645.50 |
4.2K |
| 12:29 |
8,644.94 |
8,644.94 |
8,644.27 |
8,644.27 |
3.5K |
| 12:30 |
8,644.27 |
8,646.77 |
8,644.27 |
8,646.77 |
10.9K |
| 12:31 |
8,646.78 |
8,647.61 |
8,646.78 |
8,647.61 |
5.8K |
| 12:32 |
8,647.95 |
8,648.27 |
8,647.95 |
8,648.27 |
5.7K |
| 12:33 |
8,648.09 |
8,648.09 |
8,647.93 |
8,647.93 |
2.2K |
| 12:34 |
8,647.93 |
8,648.00 |
8,647.58 |
8,647.58 |
13.3K |
| 12:35 |
8,647.58 |
8,647.58 |
8,645.86 |
8,646.56 |
5.6K |
| 12:36 |
8,645.10 |
8,645.97 |
8,645.10 |
8,645.97 |
2.1K |
| 12:37 |
8,646.22 |
8,646.22 |
8,645.36 |
8,645.36 |
4.5K |
| 12:38 |
8,645.02 |
8,645.19 |
8,645.02 |
8,645.19 |
2.8K |
| 12:39 |
8,645.30 |
8,645.30 |
8,644.99 |
8,644.99 |
5.2K |
| 12:40 |
8,644.99 |
8,644.99 |
8,644.46 |
8,644.46 |
1.0K |
| 12:41 |
8,644.19 |
8,644.19 |
8,644.05 |
8,644.19 |
3.3K |
| 12:42 |
8,644.19 |
8,644.19 |
8,643.33 |
8,643.52 |
2.9K |
| 12:43 |
8,643.90 |
8,643.90 |
8,643.82 |
8,643.82 |
1.2K |
| 12:44 |
8,644.01 |
8,644.01 |
8,643.51 |
8,643.68 |
7.6K |
| 12:45 |
8,643.68 |
8,645.83 |
8,643.68 |
8,645.83 |
2.8K |
| 12:46 |
8,647.35 |
8,647.66 |
8,646.81 |
8,647.66 |
9.1K |
| 12:47 |
8,647.66 |
8,647.69 |
8,646.15 |
8,646.33 |
4.5K |
| 12:48 |
8,646.33 |
8,647.04 |
8,646.33 |
8,647.04 |
1.2K |
| 12:49 |
8,646.62 |
8,646.62 |
8,644.56 |
8,644.56 |
10.1K |
| 12:50 |
8,644.59 |
8,645.33 |
8,644.59 |
8,645.33 |
5.9K |
| 12:51 |
8,644.35 |
8,646.00 |
8,644.35 |
8,645.54 |
16.1K |
| 12:52 |
8,645.54 |
8,645.88 |
8,645.54 |
8,645.88 |
7.4K |
| 12:53 |
8,646.06 |
8,646.06 |
8,645.26 |
8,645.26 |
4.2K |
| 12:54 |
8,645.17 |
8,645.48 |
8,645.17 |
8,645.30 |
2.7K |
| 12:55 |
8,645.02 |
8,647.38 |
8,645.02 |
8,647.38 |
8.3K |
| 12:56 |
8,647.16 |
8,647.79 |
8,647.05 |
8,647.05 |
7.7K |
| 12:57 |
8,646.10 |
8,646.42 |
8,646.10 |
8,646.42 |
2.1K |
| 12:58 |
8,646.42 |
8,646.61 |
8,645.91 |
8,645.91 |
5.3K |
| 12:59 |
8,646.19 |
8,646.69 |
8,646.19 |
8,646.69 |
4.6K |
| 13:00 |
8,646.69 |
8,646.97 |
8,646.69 |
8,646.97 |
0.8K |
| 13:01 |
8,647.79 |
8,647.79 |
8,647.40 |
8,647.40 |
7.4K |
| 13:02 |
8,647.19 |
8,647.19 |
8,644.76 |
8,644.76 |
6.9K |
| 13:03 |
8,644.74 |
8,645.32 |
8,644.74 |
8,645.24 |
2.7K |
| 13:04 |
8,645.24 |
8,647.07 |
8,645.24 |
8,647.07 |
3.2K |
| 13:05 |
8,647.62 |
8,648.88 |
8,647.62 |
8,648.88 |
6.3K |
| 13:06 |
8,648.88 |
8,649.37 |
8,648.88 |
8,649.24 |
5.3K |
| 13:07 |
8,649.31 |
8,649.32 |
8,649.15 |
8,649.32 |
9.3K |
| 13:08 |
8,647.92 |
8,647.92 |
8,645.81 |
8,645.81 |
8.3K |
| 13:09 |
8,645.00 |
8,645.00 |
8,640.55 |
8,640.55 |
8.8K |
| 13:10 |
8,640.27 |
8,640.27 |
8,638.81 |
8,638.81 |
8.7K |
| 13:11 |
8,638.12 |
8,638.12 |
8,637.19 |
8,637.19 |
11.0K |
| 13:12 |
8,636.67 |
8,636.67 |
8,635.73 |
8,636.37 |
18.4K |
| 13:13 |
8,636.53 |
8,637.99 |
8,636.53 |
8,637.99 |
7.6K |
| 13:14 |
8,638.34 |
8,639.65 |
8,638.34 |
8,639.65 |
5.5K |
| 13:15 |
8,639.65 |
8,639.65 |
8,634.84 |
8,634.84 |
9.2K |
| 13:16 |
8,633.68 |
8,633.68 |
8,630.71 |
8,630.71 |
20.2K |
| 13:17 |
8,630.23 |
8,630.23 |
8,622.30 |
8,622.30 |
21.2K |
| 13:18 |
8,622.30 |
8,622.30 |
8,619.62 |
8,619.62 |
17.3K |
| 13:19 |
8,618.38 |
8,618.38 |
8,611.77 |
8,611.77 |
36.6K |
| 13:20 |
8,612.20 |
8,612.20 |
8,610.91 |
8,610.91 |
10.1K |
| 13:21 |
8,610.20 |
8,610.20 |
8,604.98 |
8,604.98 |
47.5K |
| 13:22 |
8,605.13 |
8,605.96 |
8,604.94 |
8,604.94 |
3.0K |
| 13:23 |
8,604.67 |
8,605.39 |
8,604.36 |
8,605.39 |
31.0K |
| 13:24 |
8,606.82 |
8,607.77 |
8,604.51 |
8,604.51 |
25.4K |
| 13:25 |
8,603.79 |
8,604.60 |
8,603.79 |
8,604.60 |
13.2K |
| 13:26 |
8,603.80 |
8,603.80 |
8,594.72 |
8,594.72 |
172.0K |
| 13:27 |
8,595.22 |
8,595.22 |
8,594.58 |
8,595.17 |
8.1K |
| 13:28 |
8,595.51 |
8,596.84 |
8,595.51 |
8,596.29 |
21.6K |
| 13:29 |
8,596.06 |
8,596.06 |
8,593.39 |
8,593.39 |
14.0K |
| 13:30 |
8,593.04 |
8,594.03 |
8,588.99 |
8,590.18 |
87.4K |
| 13:31 |
8,589.99 |
8,591.69 |
8,589.41 |
8,591.69 |
11.0K |
| 13:32 |
8,593.63 |
8,596.45 |
8,593.35 |
8,596.45 |
8.9K |
| 13:33 |
8,600.40 |
8,601.64 |
8,600.40 |
8,601.64 |
9.4K |
| 13:34 |
8,602.03 |
8,602.63 |
8,602.03 |
8,602.28 |
6.2K |
| 13:35 |
8,601.83 |
8,601.83 |
8,599.58 |
8,599.83 |
8.3K |
| 13:36 |
8,599.85 |
8,599.85 |
8,597.14 |
8,597.14 |
9.8K |
| 13:37 |
8,597.56 |
8,599.71 |
8,597.56 |
8,599.71 |
4.0K |
| 13:38 |
8,601.39 |
8,603.71 |
8,601.39 |
8,603.17 |
20.2K |
| 13:39 |
8,603.17 |
8,606.60 |
8,603.17 |
8,606.60 |
3.7K |
| 13:40 |
8,606.81 |
8,608.93 |
8,606.81 |
8,608.93 |
7.8K |
| 13:41 |
8,609.55 |
8,609.58 |
8,609.23 |
8,609.58 |
7.5K |
| 13:42 |
8,608.47 |
8,614.53 |
8,608.47 |
8,614.53 |
16.3K |
| 13:43 |
8,614.26 |
8,614.26 |
8,612.83 |
8,613.04 |
7.0K |
| 13:44 |
8,613.04 |
8,613.04 |
8,608.54 |
8,608.69 |
10.7K |
| 13:45 |
8,608.43 |
8,608.43 |
8,605.98 |
8,605.98 |
4.8K |
| 13:46 |
8,605.98 |
8,605.98 |
8,605.14 |
8,605.14 |
15.5K |
| 13:47 |
8,604.97 |
8,604.97 |
8,604.65 |
8,604.65 |
7.4K |
| 13:48 |
8,604.86 |
8,605.76 |
8,602.89 |
8,605.76 |
12.7K |
| 13:49 |
8,605.17 |
8,605.17 |
8,603.81 |
8,604.10 |
5.0K |
| 13:50 |
8,604.10 |
8,604.11 |
8,603.64 |
8,603.64 |
3.5K |
| 13:51 |
8,602.25 |
8,602.46 |
8,602.25 |
8,602.46 |
7.4K |
| 13:52 |
8,603.25 |
8,603.25 |
8,602.34 |
8,602.95 |
8.6K |
| 13:53 |
8,602.60 |
8,602.60 |
8,600.99 |
8,600.99 |
8.3K |
| 13:54 |
8,601.47 |
8,601.91 |
8,601.47 |
8,601.91 |
10.4K |
| 13:55 |
8,600.69 |
8,601.04 |
8,600.69 |
8,601.04 |
7.0K |
| 13:56 |
8,601.22 |
8,601.40 |
8,601.20 |
8,601.20 |
1.0K |
| 13:57 |
8,601.54 |
8,601.54 |
8,600.28 |
8,600.28 |
9.0K |
| 13:58 |
8,600.17 |
8,600.17 |
8,599.45 |
8,599.45 |
16.1K |
| 13:59 |
8,598.92 |
8,599.39 |
8,598.92 |
8,599.39 |
2.4K |
| 14:00 |
8,599.39 |
8,601.52 |
8,599.39 |
8,601.08 |
5.3K |
| 14:01 |
8,600.65 |
8,601.08 |
8,600.62 |
8,601.08 |
5.8K |
| 14:02 |
8,600.53 |
8,601.32 |
8,600.53 |
8,601.16 |
8.7K |
| 14:03 |
8,600.65 |
8,600.95 |
8,599.23 |
8,599.23 |
11.3K |
| 14:04 |
8,599.23 |
8,599.30 |
8,598.97 |
8,599.30 |
6.1K |
| 14:05 |
8,599.18 |
8,599.18 |
8,594.77 |
8,594.77 |
10.0K |
| 14:06 |
8,594.84 |
8,594.84 |
8,593.42 |
8,594.71 |
11.2K |
| 14:07 |
8,596.02 |
8,600.02 |
8,596.02 |
8,599.66 |
22.6K |
| 14:08 |
8,597.71 |
8,597.71 |
8,596.69 |
8,597.04 |
9.6K |
| 14:09 |
8,597.04 |
8,598.33 |
8,597.04 |
8,598.33 |
9.6K |
| 14:10 |
8,597.92 |
8,597.92 |
8,593.15 |
8,593.15 |
4.4K |
| 14:11 |
8,591.18 |
8,591.18 |
8,590.93 |
8,590.93 |
10.3K |
| 14:12 |
8,591.24 |
8,591.24 |
8,589.88 |
8,590.02 |
3.3K |
| 14:13 |
8,589.56 |
8,589.56 |
8,589.23 |
8,589.41 |
3.3K |
| 14:14 |
8,589.41 |
8,589.41 |
8,588.07 |
8,588.07 |
10.1K |
| 14:15 |
8,588.23 |
8,588.23 |
8,587.56 |
8,587.56 |
6.0K |
| 14:16 |
8,587.56 |
8,589.84 |
8,587.56 |
8,589.84 |
12.2K |
| 14:17 |
8,590.54 |
8,590.54 |
8,589.34 |
8,589.40 |
6.3K |
| 14:18 |
8,589.48 |
8,589.48 |
8,587.60 |
8,587.60 |
8.2K |
| 14:19 |
8,587.33 |
8,588.11 |
8,587.21 |
8,587.21 |
8.3K |
| 14:20 |
8,587.21 |
8,587.71 |
8,586.00 |
8,586.00 |
6.9K |
| 14:21 |
8,585.86 |
8,585.86 |
8,576.84 |
8,576.84 |
16.8K |
| 14:22 |
8,576.69 |
8,577.84 |
8,576.52 |
8,577.84 |
8.5K |
| 14:23 |
8,577.60 |
8,577.79 |
8,577.50 |
8,577.77 |
13.7K |
| 14:24 |
8,578.40 |
8,581.49 |
8,578.40 |
8,581.49 |
14.4K |
| 14:25 |
8,581.47 |
8,588.08 |
8,581.47 |
8,588.08 |
17.4K |
| 14:26 |
8,588.58 |
8,589.80 |
8,588.58 |
8,589.80 |
10.0K |
| 14:27 |
8,589.79 |
8,590.58 |
8,589.79 |
8,590.58 |
10.4K |
| 14:28 |
8,590.16 |
8,590.16 |
8,589.59 |
8,589.59 |
5.5K |
| 14:29 |
8,589.59 |
8,590.18 |
8,589.32 |
8,590.18 |
3.1K |
| 14:30 |
8,591.33 |
8,591.33 |
8,589.87 |
8,589.87 |
9.2K |
| 14:31 |
8,589.87 |
8,589.87 |
8,588.82 |
8,588.82 |
2.5K |
| 14:32 |
8,590.73 |
8,592.20 |
8,590.73 |
8,592.20 |
20.6K |
| 14:33 |
8,592.39 |
8,592.56 |
8,592.30 |
8,592.46 |
3.2K |
| 14:34 |
8,591.97 |
8,594.28 |
8,591.97 |
8,594.28 |
6.3K |
| 14:35 |
8,594.47 |
8,596.28 |
8,594.47 |
8,596.28 |
7.5K |
| 14:36 |
8,596.28 |
8,597.17 |
8,596.19 |
8,596.75 |
4.6K |
| 14:37 |
8,597.29 |
8,597.29 |
8,595.52 |
8,595.52 |
7.9K |
| 14:38 |
8,591.69 |
8,591.69 |
8,586.55 |
8,586.55 |
37.8K |
| 14:39 |
8,585.53 |
8,585.53 |
8,584.32 |
8,584.49 |
8.6K |
| 14:40 |
8,584.66 |
8,586.10 |
8,584.66 |
8,586.10 |
10.7K |
| 14:41 |
8,584.57 |
8,585.67 |
8,584.32 |
8,585.67 |
46.3K |
| 14:42 |
8,585.95 |
8,587.37 |
8,585.95 |
8,586.95 |
24.0K |
| 14:43 |
8,586.53 |
8,586.53 |
8,585.35 |
8,585.52 |
4.2K |
| 14:44 |
8,585.45 |
8,585.70 |
8,584.90 |
8,584.90 |
9.9K |
| 14:45 |
8,585.04 |
8,586.48 |
8,585.04 |
8,586.23 |
9.4K |
| 14:46 |
8,586.22 |
8,586.22 |
8,585.17 |
8,585.17 |
9.3K |
| 14:47 |
8,585.12 |
8,585.36 |
8,578.80 |
8,578.80 |
45.0K |
| 14:48 |
8,578.16 |
8,578.16 |
8,576.63 |
8,576.63 |
17.1K |
| 14:49 |
8,576.58 |
8,577.19 |
8,576.58 |
8,576.68 |
7.4K |
| 14:50 |
8,578.11 |
8,578.11 |
8,575.76 |
8,575.76 |
13.9K |
| 14:51 |
8,579.22 |
8,579.49 |
8,578.59 |
8,578.59 |
11.2K |
| 14:52 |
8,578.86 |
8,578.86 |
8,576.93 |
8,576.93 |
7.2K |
| 14:53 |
8,577.02 |
8,577.27 |
8,577.02 |
8,577.27 |
5.5K |
| 14:54 |
8,577.11 |
8,577.11 |
8,575.60 |
8,575.60 |
10.1K |
| 14:55 |
8,575.39 |
8,576.15 |
8,572.84 |
8,572.84 |
48.6K |
| 14:56 |
8,572.53 |
8,572.97 |
8,572.53 |
8,572.97 |
9.2K |
| 14:57 |
8,571.95 |
8,572.39 |
8,571.95 |
8,572.39 |
15.3K |
| 14:58 |
8,572.45 |
8,574.31 |
8,572.45 |
8,574.31 |
15.0K |
| 14:59 |
8,574.31 |
8,574.31 |
8,573.90 |
8,574.15 |
6.3K |
| 15:00 |
8,574.15 |
8,574.15 |
8,572.32 |
8,572.46 |
35.7K |
| 15:01 |
8,573.05 |
8,573.11 |
8,573.05 |
8,573.11 |
4.0K |
| 15:02 |
8,573.28 |
8,573.57 |
8,573.12 |
8,573.57 |
15.6K |
| 15:03 |
8,573.57 |
8,577.09 |
8,573.57 |
8,577.09 |
47.2K |
| 15:04 |
8,579.02 |
8,579.68 |
8,579.02 |
8,579.68 |
26.2K |
| 15:05 |
8,579.68 |
8,579.68 |
8,579.01 |
8,579.01 |
11.8K |
| 15:06 |
8,579.28 |
8,579.28 |
8,578.00 |
8,578.00 |
16.1K |
| 15:07 |
8,576.91 |
8,577.46 |
8,576.91 |
8,577.28 |
10.2K |
| 15:08 |
8,576.79 |
8,576.79 |
8,570.44 |
8,570.44 |
52.1K |
| 15:09 |
8,569.78 |
8,569.94 |
8,563.92 |
8,563.92 |
46.9K |
| 15:10 |
8,563.92 |
8,563.92 |
8,563.25 |
8,563.25 |
11.0K |
| 15:11 |
8,561.97 |
8,561.97 |
8,560.64 |
8,560.64 |
28.4K |
| 15:12 |
8,560.48 |
8,560.79 |
8,556.98 |
8,556.98 |
32.1K |
| 15:13 |
8,556.98 |
8,560.10 |
8,556.56 |
8,560.10 |
11.0K |
| 15:14 |
8,559.43 |
8,559.53 |
8,559.39 |
8,559.43 |
12.4K |
| 15:15 |
8,557.48 |
8,558.29 |
8,557.48 |
8,558.29 |
5.6K |
| 15:16 |
8,558.20 |
8,558.20 |
8,557.74 |
8,558.19 |
25.9K |
| 15:17 |
8,558.19 |
8,559.30 |
8,556.39 |
8,556.39 |
31.8K |
| 15:18 |
8,556.22 |
8,556.22 |
8,553.29 |
8,553.29 |
24.9K |
| 15:19 |
8,548.68 |
8,548.68 |
8,544.43 |
8,544.43 |
44.3K |
| 15:20 |
8,544.09 |
8,544.96 |
8,543.47 |
8,543.47 |
13.7K |
| 15:21 |
8,543.47 |
8,544.94 |
8,543.47 |
8,544.94 |
21.7K |
| 15:22 |
8,544.17 |
8,544.17 |
8,542.75 |
8,542.75 |
17.3K |
| 15:23 |
8,542.36 |
8,542.73 |
8,542.36 |
8,542.73 |
18.0K |
| 15:24 |
8,544.26 |
8,545.72 |
8,544.26 |
8,545.72 |
40.9K |
| 15:25 |
8,545.72 |
8,549.67 |
8,545.72 |
8,549.58 |
12.8K |
| 15:26 |
8,547.06 |
8,547.80 |
8,546.76 |
8,546.76 |
59.4K |
| 15:27 |
8,546.55 |
8,546.66 |
8,544.27 |
8,544.27 |
79.8K |
| 15:28 |
8,543.98 |
8,544.57 |
8,543.10 |
8,543.10 |
14.7K |
| 15:29 |
8,543.10 |
8,543.10 |
8,542.11 |
8,542.72 |
23.0K |
| 15:30 |
8,542.40 |
8,543.22 |
8,542.40 |
8,543.22 |
17.4K |
| 15:31 |
8,544.84 |
8,550.72 |
8,544.84 |
8,550.72 |
56.1K |
| 15:32 |
8,553.62 |
8,553.98 |
8,553.62 |
8,553.98 |
25.1K |
| 15:33 |
8,553.29 |
8,554.15 |
8,553.29 |
8,554.15 |
7.5K |
| 15:34 |
8,551.78 |
8,554.22 |
8,551.78 |
8,554.22 |
20.3K |
| 15:35 |
8,555.04 |
8,557.16 |
8,555.04 |
8,557.16 |
36.5K |
| 15:36 |
8,557.16 |
8,557.46 |
8,556.11 |
8,557.46 |
16.5K |
| 15:37 |
8,557.99 |
8,557.99 |
8,556.82 |
8,557.02 |
198.3K |
| 15:38 |
8,558.64 |
8,559.50 |
8,558.64 |
8,559.36 |
11.8K |
| 15:39 |
8,559.83 |
8,562.16 |
8,559.51 |
8,562.16 |
14.7K |
| 15:40 |
8,563.16 |
8,563.76 |
8,562.47 |
8,562.47 |
27.6K |
| 15:41 |
8,562.95 |
8,566.60 |
8,562.64 |
8,566.60 |
13.8K |
| 15:42 |
8,566.29 |
8,567.06 |
8,564.23 |
8,564.23 |
17.4K |
| 15:43 |
8,564.61 |
8,566.08 |
8,564.61 |
8,565.57 |
46.3K |
| 15:44 |
8,565.25 |
8,568.20 |
8,565.25 |
8,568.20 |
14.1K |
| 15:45 |
8,569.15 |
8,569.25 |
8,567.50 |
8,567.50 |
36.1K |
| 15:46 |
8,566.46 |
8,566.46 |
8,564.65 |
8,564.73 |
32.9K |
| 15:47 |
8,564.73 |
8,564.73 |
8,563.37 |
8,563.37 |
10.7K |
| 15:48 |
8,562.13 |
8,562.85 |
8,561.50 |
8,561.58 |
25.5K |
| 15:49 |
8,561.17 |
8,561.18 |
8,559.59 |
8,559.59 |
22.5K |
| 15:50 |
8,559.30 |
8,563.61 |
8,557.58 |
8,563.61 |
88.4K |
| 15:51 |
8,563.83 |
8,568.47 |
8,563.83 |
8,567.26 |
57.4K |
| 15:52 |
8,570.33 |
8,570.71 |
8,570.33 |
8,570.53 |
13.8K |
| 15:53 |
8,572.30 |
8,572.41 |
8,570.40 |
8,570.56 |
24.5K |
| 15:54 |
8,570.51 |
8,572.02 |
8,570.51 |
8,572.02 |
30.4K |
| 15:55 |
8,571.78 |
8,571.78 |
8,569.37 |
8,569.37 |
43.0K |
| 15:56 |
8,571.32 |
8,571.32 |
8,567.05 |
8,567.54 |
103.4K |
| 15:57 |
8,568.26 |
8,568.36 |
8,566.71 |
8,566.71 |
74.1K |
| 15:58 |
8,566.47 |
8,567.21 |
8,564.77 |
8,565.70 |
74.4K |
| 15:59 |
8,564.47 |
8,564.73 |
8,564.13 |
8,564.13 |
143.7K |
| 16:00 |
8,559.62 |
8,559.62 |
8,559.32 |
8,559.32 |
1,152.6K |
| 16:01 |
8,559.32 |
8,559.32 |
8,559.32 |
8,559.32 |
3.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|