| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,785.81 |
8,786.80 |
8,780.27 |
8,786.80 |
133.6K |
| 09:31 |
8,782.77 |
8,786.19 |
8,780.25 |
8,785.92 |
34.1K |
| 09:32 |
8,791.85 |
8,803.92 |
8,791.85 |
8,803.92 |
11.3K |
| 09:33 |
8,807.12 |
8,809.08 |
8,803.85 |
8,803.85 |
31.3K |
| 09:34 |
8,803.35 |
8,803.35 |
8,798.69 |
8,798.69 |
33.3K |
| 09:35 |
8,803.97 |
8,804.53 |
8,801.27 |
8,801.27 |
20.7K |
| 09:36 |
8,795.60 |
8,796.09 |
8,795.38 |
8,795.57 |
31.5K |
| 09:37 |
8,795.62 |
8,795.62 |
8,787.08 |
8,787.08 |
62.7K |
| 09:38 |
8,783.89 |
8,783.89 |
8,781.67 |
8,782.54 |
45.6K |
| 09:39 |
8,782.28 |
8,782.28 |
8,779.34 |
8,779.86 |
14.2K |
| 09:40 |
8,779.49 |
8,779.49 |
8,773.01 |
8,775.04 |
7.7K |
| 09:41 |
8,774.69 |
8,774.86 |
8,773.75 |
8,773.75 |
6.6K |
| 09:42 |
8,775.92 |
8,775.92 |
8,764.06 |
8,764.06 |
47.9K |
| 09:43 |
8,765.99 |
8,765.99 |
8,762.60 |
8,765.71 |
28.4K |
| 09:44 |
8,765.42 |
8,768.54 |
8,765.42 |
8,768.54 |
21.3K |
| 09:45 |
8,768.65 |
8,770.95 |
8,768.65 |
8,769.63 |
14.1K |
| 09:46 |
8,768.84 |
8,779.64 |
8,767.48 |
8,778.32 |
79.6K |
| 09:47 |
8,777.08 |
8,777.08 |
8,772.40 |
8,772.40 |
21.1K |
| 09:48 |
8,771.18 |
8,772.19 |
8,760.51 |
8,760.51 |
38.5K |
| 09:49 |
8,758.12 |
8,758.12 |
8,755.08 |
8,755.24 |
31.7K |
| 09:50 |
8,752.75 |
8,752.75 |
8,750.03 |
8,750.03 |
27.3K |
| 09:51 |
8,750.05 |
8,750.05 |
8,741.90 |
8,741.90 |
27.8K |
| 09:52 |
8,739.80 |
8,739.80 |
8,734.55 |
8,734.55 |
34.0K |
| 09:53 |
8,736.21 |
8,737.76 |
8,735.69 |
8,735.69 |
16.9K |
| 09:54 |
8,736.01 |
8,736.01 |
8,730.30 |
8,730.30 |
51.5K |
| 09:55 |
8,732.08 |
8,732.10 |
8,732.08 |
8,732.10 |
15.2K |
| 09:56 |
8,737.23 |
8,742.14 |
8,737.23 |
8,742.14 |
38.8K |
| 09:57 |
8,742.76 |
8,743.41 |
8,742.50 |
8,743.41 |
19.1K |
| 09:58 |
8,745.43 |
8,753.08 |
8,745.43 |
8,753.08 |
53.5K |
| 09:59 |
8,753.08 |
8,757.73 |
8,753.08 |
8,757.73 |
7.4K |
| 10:00 |
8,757.82 |
8,760.98 |
8,757.82 |
8,760.98 |
22.1K |
| 10:01 |
8,760.98 |
8,760.98 |
8,753.73 |
8,753.73 |
21.7K |
| 10:02 |
8,751.68 |
8,751.68 |
8,750.07 |
8,750.07 |
18.5K |
| 10:03 |
8,748.90 |
8,749.42 |
8,747.26 |
8,747.26 |
58.0K |
| 10:04 |
8,747.05 |
8,747.41 |
8,747.05 |
8,747.31 |
6.9K |
| 10:05 |
8,745.70 |
8,745.70 |
8,743.58 |
8,743.58 |
36.5K |
| 10:06 |
8,743.93 |
8,743.93 |
8,743.69 |
8,743.79 |
11.5K |
| 10:07 |
8,743.79 |
8,743.79 |
8,733.45 |
8,733.45 |
13.8K |
| 10:08 |
8,733.80 |
8,733.80 |
8,732.66 |
8,732.66 |
10.6K |
| 10:09 |
8,732.87 |
8,734.21 |
8,732.87 |
8,734.21 |
6.1K |
| 10:10 |
8,736.01 |
8,745.73 |
8,736.01 |
8,745.73 |
130.4K |
| 10:11 |
8,750.45 |
8,756.33 |
8,750.45 |
8,756.00 |
18.5K |
| 10:12 |
8,754.75 |
8,754.92 |
8,754.38 |
8,754.38 |
7.0K |
| 10:13 |
8,756.75 |
8,756.75 |
8,754.98 |
8,754.98 |
8.9K |
| 10:14 |
8,758.65 |
8,758.65 |
8,758.43 |
8,758.43 |
19.5K |
| 10:15 |
8,758.69 |
8,758.69 |
8,747.45 |
8,747.45 |
22.3K |
| 10:16 |
8,744.34 |
8,744.54 |
8,743.39 |
8,743.39 |
73.3K |
| 10:17 |
8,742.63 |
8,742.63 |
8,742.17 |
8,742.17 |
4.9K |
| 10:18 |
8,742.17 |
8,742.17 |
8,738.33 |
8,738.33 |
10.0K |
| 10:19 |
8,738.74 |
8,739.79 |
8,738.64 |
8,739.79 |
10.6K |
| 10:20 |
8,739.79 |
8,739.79 |
8,737.85 |
8,738.64 |
8.8K |
| 10:21 |
8,738.64 |
8,740.62 |
8,738.32 |
8,740.62 |
14.5K |
| 10:22 |
8,739.72 |
8,739.72 |
8,737.48 |
8,737.48 |
16.5K |
| 10:23 |
8,731.70 |
8,733.88 |
8,731.70 |
8,733.88 |
33.6K |
| 10:24 |
8,734.98 |
8,734.98 |
8,732.63 |
8,732.63 |
11.2K |
| 10:25 |
8,732.82 |
8,732.82 |
8,730.93 |
8,730.93 |
10.1K |
| 10:26 |
8,730.93 |
8,733.64 |
8,730.93 |
8,732.04 |
19.7K |
| 10:27 |
8,730.71 |
8,730.71 |
8,729.92 |
8,729.92 |
7.0K |
| 10:28 |
8,728.25 |
8,728.25 |
8,723.92 |
8,723.92 |
91.6K |
| 10:29 |
8,724.31 |
8,724.31 |
8,721.76 |
8,721.76 |
91.3K |
| 10:30 |
8,716.53 |
8,716.53 |
8,714.44 |
8,714.91 |
43.2K |
| 10:31 |
8,716.52 |
8,716.52 |
8,712.53 |
8,712.53 |
25.5K |
| 10:32 |
8,712.53 |
8,712.53 |
8,711.14 |
8,712.29 |
21.2K |
| 10:33 |
8,713.60 |
8,715.02 |
8,712.42 |
8,712.42 |
15.3K |
| 10:34 |
8,712.69 |
8,712.69 |
8,710.11 |
8,710.11 |
33.9K |
| 10:35 |
8,709.74 |
8,709.74 |
8,707.63 |
8,707.63 |
7.9K |
| 10:36 |
8,708.59 |
8,708.59 |
8,707.85 |
8,708.33 |
6.1K |
| 10:37 |
8,706.64 |
8,708.13 |
8,706.42 |
8,708.13 |
20.7K |
| 10:38 |
8,714.06 |
8,723.02 |
8,714.06 |
8,723.02 |
23.6K |
| 10:39 |
8,722.15 |
8,722.24 |
8,722.07 |
8,722.07 |
7.8K |
| 10:40 |
8,720.96 |
8,720.96 |
8,716.73 |
8,716.73 |
11.9K |
| 10:41 |
8,719.05 |
8,719.05 |
8,715.58 |
8,715.58 |
72.8K |
| 10:42 |
8,714.93 |
8,717.60 |
8,714.93 |
8,717.60 |
38.6K |
| 10:43 |
8,728.02 |
8,734.84 |
8,728.02 |
8,734.84 |
35.0K |
| 10:44 |
8,732.52 |
8,733.57 |
8,732.35 |
8,733.57 |
6.7K |
| 10:45 |
8,734.46 |
8,734.46 |
8,728.23 |
8,728.23 |
9.9K |
| 10:46 |
8,728.58 |
8,728.77 |
8,727.90 |
8,727.90 |
3.2K |
| 10:47 |
8,727.90 |
8,729.98 |
8,727.69 |
8,729.98 |
11.4K |
| 10:48 |
8,729.98 |
8,732.40 |
8,729.98 |
8,732.37 |
12.5K |
| 10:49 |
8,732.85 |
8,738.16 |
8,732.85 |
8,738.16 |
28.7K |
| 10:50 |
8,738.16 |
8,738.16 |
8,737.24 |
8,737.24 |
10.0K |
| 10:51 |
8,738.27 |
8,738.46 |
8,736.91 |
8,736.91 |
535.7K |
| 10:52 |
8,737.33 |
8,737.33 |
8,732.64 |
8,732.64 |
9.4K |
| 10:53 |
8,732.00 |
8,733.10 |
8,731.85 |
8,733.10 |
13.9K |
| 10:54 |
8,731.56 |
8,732.19 |
8,730.58 |
8,730.58 |
2.4K |
| 10:55 |
8,730.58 |
8,731.21 |
8,730.58 |
8,731.21 |
4.3K |
| 10:56 |
8,731.21 |
8,731.51 |
8,728.37 |
8,728.37 |
16.3K |
| 10:57 |
8,727.00 |
8,727.00 |
8,725.28 |
8,725.28 |
28.3K |
| 10:58 |
8,725.28 |
8,728.88 |
8,725.28 |
8,728.88 |
7.9K |
| 10:59 |
8,730.04 |
8,730.04 |
8,728.16 |
8,728.78 |
16.3K |
| 11:00 |
8,725.93 |
8,725.93 |
8,723.16 |
8,723.16 |
14.9K |
| 11:01 |
8,722.19 |
8,722.19 |
8,714.96 |
8,714.96 |
17.0K |
| 11:02 |
8,712.35 |
8,712.35 |
8,707.71 |
8,707.71 |
23.9K |
| 11:03 |
8,707.71 |
8,707.71 |
8,703.99 |
8,703.99 |
9.9K |
| 11:04 |
8,703.46 |
8,703.46 |
8,694.69 |
8,694.69 |
73.0K |
| 11:05 |
8,694.69 |
8,695.65 |
8,692.72 |
8,695.65 |
21.4K |
| 11:06 |
8,696.40 |
8,696.86 |
8,696.40 |
8,696.58 |
16.4K |
| 11:07 |
8,697.96 |
8,698.85 |
8,697.96 |
8,698.85 |
4.5K |
| 11:08 |
8,697.49 |
8,702.29 |
8,697.49 |
8,702.29 |
26.4K |
| 11:09 |
8,702.11 |
8,702.11 |
8,699.31 |
8,699.31 |
26.4K |
| 11:10 |
8,699.05 |
8,699.57 |
8,699.05 |
8,699.57 |
1.1K |
| 11:11 |
8,699.10 |
8,702.13 |
8,699.10 |
8,700.80 |
10.4K |
| 11:12 |
8,700.00 |
8,700.00 |
8,699.63 |
8,699.63 |
2.7K |
| 11:13 |
8,700.45 |
8,700.45 |
8,699.19 |
8,699.35 |
11.6K |
| 11:14 |
8,698.97 |
8,699.25 |
8,698.97 |
8,699.25 |
4.7K |
| 11:15 |
8,700.18 |
8,705.97 |
8,700.18 |
8,705.97 |
34.1K |
| 11:16 |
8,706.06 |
8,706.06 |
8,702.03 |
8,702.03 |
16.6K |
| 11:17 |
8,702.03 |
8,707.48 |
8,702.03 |
8,707.48 |
16.0K |
| 11:18 |
8,710.66 |
8,714.84 |
8,710.66 |
8,714.84 |
21.3K |
| 11:19 |
8,714.58 |
8,714.58 |
8,709.93 |
8,709.93 |
6.2K |
| 11:20 |
8,709.00 |
8,711.07 |
8,708.54 |
8,711.07 |
8.5K |
| 11:21 |
8,711.07 |
8,711.99 |
8,708.57 |
8,711.99 |
14.0K |
| 11:22 |
8,714.72 |
8,717.56 |
8,714.72 |
8,716.96 |
20.1K |
| 11:23 |
8,716.96 |
8,725.89 |
8,716.96 |
8,725.58 |
18.5K |
| 11:24 |
8,725.82 |
8,729.48 |
8,725.82 |
8,729.48 |
3.4K |
| 11:25 |
8,729.48 |
8,732.66 |
8,729.48 |
8,732.66 |
6.6K |
| 11:26 |
8,733.33 |
8,735.18 |
8,733.33 |
8,735.18 |
3.2K |
| 11:27 |
8,738.52 |
8,738.94 |
8,737.49 |
8,737.49 |
15.1K |
| 11:28 |
8,737.49 |
8,737.49 |
8,734.76 |
8,734.76 |
10.9K |
| 11:29 |
8,734.76 |
8,734.76 |
8,733.61 |
8,733.61 |
1.7K |
| 11:30 |
8,733.16 |
8,733.16 |
8,728.09 |
8,728.09 |
13.3K |
| 11:31 |
8,727.85 |
8,731.97 |
8,727.85 |
8,731.97 |
11.7K |
| 11:32 |
8,731.97 |
8,732.49 |
8,731.13 |
8,731.29 |
23.2K |
| 11:33 |
8,731.15 |
8,731.15 |
8,729.17 |
8,729.17 |
7.8K |
| 11:34 |
8,729.08 |
8,729.08 |
8,727.51 |
8,727.51 |
7.3K |
| 11:35 |
8,727.07 |
8,727.07 |
8,726.65 |
8,726.65 |
8.0K |
| 11:36 |
8,726.79 |
8,726.79 |
8,722.83 |
8,722.83 |
19.3K |
| 11:37 |
8,722.83 |
8,728.06 |
8,722.83 |
8,728.06 |
14.1K |
| 11:38 |
8,729.46 |
8,729.46 |
8,728.83 |
8,729.24 |
6.0K |
| 11:39 |
8,729.38 |
8,732.52 |
8,729.38 |
8,730.55 |
14.5K |
| 11:40 |
8,730.55 |
8,732.86 |
8,730.55 |
8,732.86 |
73.8K |
| 11:41 |
8,735.03 |
8,735.03 |
8,734.05 |
8,734.05 |
5.0K |
| 11:42 |
8,737.97 |
8,737.97 |
8,735.46 |
8,735.46 |
30.2K |
| 11:43 |
8,736.19 |
8,740.86 |
8,736.19 |
8,740.86 |
22.5K |
| 11:44 |
8,739.87 |
8,741.74 |
8,739.87 |
8,741.74 |
21.6K |
| 11:45 |
8,741.74 |
8,741.74 |
8,740.15 |
8,740.15 |
4.6K |
| 11:46 |
8,742.22 |
8,742.22 |
8,739.89 |
8,739.89 |
15.9K |
| 11:47 |
8,739.08 |
8,739.08 |
8,738.53 |
8,738.63 |
16.5K |
| 11:48 |
8,738.09 |
8,738.14 |
8,738.09 |
8,738.11 |
1.3K |
| 11:49 |
8,737.69 |
8,737.69 |
8,737.29 |
8,737.29 |
10.3K |
| 11:50 |
8,736.12 |
8,737.66 |
8,736.12 |
8,736.88 |
30.2K |
| 11:51 |
8,736.88 |
8,736.88 |
8,735.68 |
8,735.93 |
42.6K |
| 11:52 |
8,735.93 |
8,735.93 |
8,734.67 |
8,735.05 |
7.5K |
| 11:53 |
8,734.45 |
8,734.45 |
8,731.06 |
8,731.06 |
16.5K |
| 11:54 |
8,731.03 |
8,731.07 |
8,730.80 |
8,730.80 |
10.0K |
| 11:55 |
8,730.80 |
8,730.80 |
8,726.20 |
8,726.20 |
15.0K |
| 11:56 |
8,726.20 |
8,726.75 |
8,726.20 |
8,726.75 |
10.9K |
| 11:57 |
8,726.75 |
8,728.17 |
8,726.75 |
8,728.17 |
8.8K |
| 11:58 |
8,727.26 |
8,727.26 |
8,727.01 |
8,727.17 |
3.2K |
| 11:59 |
8,724.24 |
8,724.24 |
8,723.61 |
8,723.61 |
10.0K |
| 12:00 |
8,723.20 |
8,723.20 |
8,721.82 |
8,721.82 |
5.6K |
| 12:01 |
8,721.82 |
8,721.82 |
8,720.90 |
8,720.90 |
5.7K |
| 12:02 |
8,720.90 |
8,720.90 |
8,720.60 |
8,720.75 |
5.8K |
| 12:03 |
8,720.49 |
8,720.87 |
8,720.49 |
8,720.87 |
8.0K |
| 12:04 |
8,720.87 |
8,731.97 |
8,720.87 |
8,731.97 |
27.7K |
| 12:05 |
8,726.98 |
8,726.98 |
8,725.58 |
8,725.58 |
14.5K |
| 12:06 |
8,725.58 |
8,726.23 |
8,724.94 |
8,726.23 |
5.4K |
| 12:07 |
8,726.43 |
8,726.46 |
8,726.22 |
8,726.31 |
13.1K |
| 12:08 |
8,725.57 |
8,725.57 |
8,724.48 |
8,724.48 |
7.9K |
| 12:09 |
8,724.21 |
8,724.21 |
8,721.61 |
8,721.61 |
3.6K |
| 12:10 |
8,722.66 |
8,724.04 |
8,722.66 |
8,722.94 |
25.5K |
| 12:11 |
8,722.94 |
8,722.99 |
8,722.68 |
8,722.99 |
21.2K |
| 12:12 |
8,720.31 |
8,721.39 |
8,720.31 |
8,721.39 |
51.4K |
| 12:13 |
8,721.00 |
8,721.00 |
8,720.29 |
8,720.29 |
9.4K |
| 12:14 |
8,719.70 |
8,721.58 |
8,719.70 |
8,721.58 |
8.0K |
| 12:15 |
8,721.76 |
8,721.76 |
8,720.68 |
8,720.68 |
4.0K |
| 12:16 |
8,720.76 |
8,720.76 |
8,718.87 |
8,718.87 |
11.3K |
| 12:17 |
8,718.71 |
8,720.76 |
8,718.71 |
8,720.76 |
3.3K |
| 12:18 |
8,720.45 |
8,728.62 |
8,720.45 |
8,728.62 |
26.9K |
| 12:19 |
8,728.83 |
8,730.31 |
8,728.83 |
8,730.31 |
21.4K |
| 12:20 |
8,730.19 |
8,730.19 |
8,728.54 |
8,728.54 |
5.2K |
| 12:21 |
8,729.03 |
8,729.03 |
8,727.71 |
8,727.71 |
8.3K |
| 12:22 |
8,727.31 |
8,727.31 |
8,724.88 |
8,724.88 |
21.1K |
| 12:23 |
8,722.14 |
8,722.14 |
8,719.55 |
8,719.55 |
22.9K |
| 12:24 |
8,719.76 |
8,721.27 |
8,719.76 |
8,721.27 |
7.6K |
| 12:25 |
8,720.89 |
8,724.99 |
8,720.60 |
8,724.99 |
10.7K |
| 12:26 |
8,726.07 |
8,726.07 |
8,724.97 |
8,724.97 |
13.5K |
| 12:27 |
8,725.02 |
8,725.67 |
8,725.02 |
8,725.67 |
7.7K |
| 12:28 |
8,725.67 |
8,725.82 |
8,724.61 |
8,724.61 |
8.0K |
| 12:29 |
8,724.25 |
8,724.25 |
8,723.72 |
8,723.72 |
2.5K |
| 12:30 |
8,723.88 |
8,725.79 |
8,723.88 |
8,725.79 |
17.9K |
| 12:31 |
8,725.63 |
8,725.64 |
8,724.81 |
8,724.81 |
4.3K |
| 12:32 |
8,722.47 |
8,724.19 |
8,721.16 |
8,724.19 |
34.4K |
| 12:33 |
8,724.37 |
8,724.90 |
8,724.06 |
8,724.90 |
23.2K |
| 12:34 |
8,726.18 |
8,728.93 |
8,726.18 |
8,728.93 |
25.4K |
| 12:35 |
8,729.14 |
8,729.14 |
8,728.79 |
8,728.79 |
4.1K |
| 12:36 |
8,728.66 |
8,729.71 |
8,728.66 |
8,729.71 |
4.9K |
| 12:37 |
8,729.74 |
8,730.19 |
8,729.11 |
8,730.19 |
17.1K |
| 12:38 |
8,728.73 |
8,728.73 |
8,727.41 |
8,727.41 |
29.8K |
| 12:39 |
8,728.26 |
8,728.26 |
8,727.97 |
8,728.23 |
26.5K |
| 12:40 |
8,727.72 |
8,727.72 |
8,727.05 |
8,727.21 |
14.6K |
| 12:41 |
8,727.09 |
8,727.09 |
8,726.78 |
8,726.85 |
11.0K |
| 12:42 |
8,726.47 |
8,727.08 |
8,726.47 |
8,726.98 |
19.1K |
| 12:43 |
8,726.93 |
8,727.04 |
8,726.89 |
8,727.04 |
8.0K |
| 12:44 |
8,728.04 |
8,728.04 |
8,726.12 |
8,726.12 |
7.6K |
| 12:45 |
8,726.21 |
8,726.31 |
8,726.03 |
8,726.03 |
12.3K |
| 12:46 |
8,725.87 |
8,725.87 |
8,725.35 |
8,725.35 |
14.2K |
| 12:47 |
8,725.67 |
8,727.51 |
8,725.67 |
8,727.51 |
8.1K |
| 12:48 |
8,727.68 |
8,727.68 |
8,725.01 |
8,725.01 |
19.6K |
| 12:49 |
8,726.68 |
8,726.75 |
8,725.53 |
8,725.53 |
7.5K |
| 12:50 |
8,726.26 |
8,726.26 |
8,725.07 |
8,725.07 |
13.4K |
| 12:51 |
8,724.91 |
8,724.91 |
8,723.68 |
8,723.68 |
5.7K |
| 12:52 |
8,723.74 |
8,723.74 |
8,720.98 |
8,720.98 |
12.6K |
| 12:53 |
8,718.14 |
8,718.14 |
8,715.52 |
8,715.59 |
33.3K |
| 12:54 |
8,715.21 |
8,715.24 |
8,713.54 |
8,714.42 |
16.8K |
| 12:55 |
8,714.38 |
8,714.71 |
8,714.02 |
8,714.49 |
11.2K |
| 12:56 |
8,715.95 |
8,717.98 |
8,715.87 |
8,717.98 |
11.0K |
| 12:57 |
8,716.67 |
8,719.43 |
8,716.51 |
8,719.43 |
6.6K |
| 12:58 |
8,719.43 |
8,719.43 |
8,718.75 |
8,718.75 |
10.1K |
| 12:59 |
8,719.08 |
8,719.90 |
8,719.08 |
8,719.48 |
8.0K |
| 13:00 |
8,719.59 |
8,719.81 |
8,716.67 |
8,716.67 |
21.4K |
| 13:01 |
8,715.73 |
8,715.90 |
8,714.22 |
8,714.22 |
17.3K |
| 13:02 |
8,711.83 |
8,711.83 |
8,708.58 |
8,708.58 |
24.0K |
| 13:03 |
8,708.55 |
8,708.55 |
8,706.47 |
8,706.47 |
14.1K |
| 13:04 |
8,706.28 |
8,706.72 |
8,705.61 |
8,705.61 |
13.2K |
| 13:05 |
8,705.80 |
8,706.59 |
8,705.79 |
8,705.79 |
10.4K |
| 13:06 |
8,705.10 |
8,706.10 |
8,705.10 |
8,706.10 |
14.1K |
| 13:07 |
8,705.88 |
8,706.26 |
8,705.88 |
8,706.26 |
18.3K |
| 13:08 |
8,705.27 |
8,711.70 |
8,705.27 |
8,711.70 |
33.5K |
| 13:09 |
8,712.17 |
8,713.18 |
8,712.17 |
8,713.18 |
7.8K |
| 13:10 |
8,714.83 |
8,716.79 |
8,714.83 |
8,716.48 |
8.0K |
| 13:11 |
8,716.48 |
8,716.62 |
8,716.29 |
8,716.29 |
10.3K |
| 13:12 |
8,717.33 |
8,717.49 |
8,717.33 |
8,717.49 |
2.4K |
| 13:13 |
8,717.17 |
8,718.78 |
8,717.17 |
8,718.78 |
6.3K |
| 13:14 |
8,719.30 |
8,719.30 |
8,719.08 |
8,719.20 |
9.5K |
| 13:15 |
8,719.40 |
8,719.52 |
8,719.35 |
8,719.37 |
5.6K |
| 13:16 |
8,718.39 |
8,718.39 |
8,716.47 |
8,716.47 |
14.9K |
| 13:17 |
8,714.79 |
8,715.93 |
8,714.74 |
8,715.93 |
18.7K |
| 13:18 |
8,715.07 |
8,715.84 |
8,714.98 |
8,715.79 |
5.4K |
| 13:19 |
8,714.68 |
8,715.23 |
8,713.53 |
8,713.53 |
12.1K |
| 13:20 |
8,713.53 |
8,713.94 |
8,712.93 |
8,713.76 |
22.3K |
| 13:21 |
8,718.59 |
8,718.59 |
8,718.19 |
8,718.59 |
24.1K |
| 13:22 |
8,717.57 |
8,717.57 |
8,714.15 |
8,714.15 |
10.1K |
| 13:23 |
8,714.10 |
8,715.93 |
8,714.10 |
8,715.93 |
6.3K |
| 13:24 |
8,718.12 |
8,719.12 |
8,718.11 |
8,719.12 |
18.5K |
| 13:25 |
8,718.91 |
8,719.81 |
8,718.85 |
8,719.10 |
11.7K |
| 13:26 |
8,719.14 |
8,719.56 |
8,718.76 |
8,718.76 |
3.0K |
| 13:27 |
8,719.23 |
8,722.51 |
8,719.23 |
8,721.27 |
10.9K |
| 13:28 |
8,721.36 |
8,721.36 |
8,720.94 |
8,721.28 |
4.3K |
| 13:29 |
8,721.43 |
8,721.81 |
8,721.43 |
8,721.43 |
3.3K |
| 13:30 |
8,722.48 |
8,723.60 |
8,722.48 |
8,722.83 |
12.7K |
| 13:31 |
8,722.80 |
8,724.45 |
8,722.62 |
8,724.45 |
4.3K |
| 13:32 |
8,725.01 |
8,725.01 |
8,722.94 |
8,722.94 |
2.6K |
| 13:33 |
8,722.76 |
8,726.83 |
8,722.76 |
8,726.69 |
21.6K |
| 13:34 |
8,726.48 |
8,726.60 |
8,725.41 |
8,726.40 |
3.5K |
| 13:35 |
8,724.97 |
8,724.97 |
8,724.51 |
8,724.51 |
11.1K |
| 13:36 |
8,723.94 |
8,725.87 |
8,723.94 |
8,725.87 |
10.3K |
| 13:37 |
8,726.06 |
8,727.60 |
8,726.06 |
8,727.60 |
14.2K |
| 13:38 |
8,727.71 |
8,730.70 |
8,727.71 |
8,730.70 |
19.3K |
| 13:39 |
8,731.44 |
8,733.31 |
8,731.44 |
8,732.91 |
15.0K |
| 13:40 |
8,732.59 |
8,732.59 |
8,731.57 |
8,731.57 |
6.4K |
| 13:41 |
8,731.51 |
8,733.31 |
8,731.51 |
8,733.31 |
18.4K |
| 13:42 |
8,733.36 |
8,738.45 |
8,733.36 |
8,738.45 |
15.4K |
| 13:43 |
8,739.49 |
8,739.49 |
8,737.94 |
8,737.94 |
13.6K |
| 13:44 |
8,737.18 |
8,737.18 |
8,734.09 |
8,735.84 |
17.6K |
| 13:45 |
8,735.68 |
8,735.68 |
8,731.79 |
8,731.79 |
11.0K |
| 13:46 |
8,730.85 |
8,730.85 |
8,729.79 |
8,729.86 |
25.8K |
| 13:47 |
8,729.66 |
8,730.64 |
8,729.66 |
8,730.64 |
17.9K |
| 13:48 |
8,730.37 |
8,731.81 |
8,730.37 |
8,731.81 |
13.4K |
| 13:49 |
8,732.46 |
8,732.84 |
8,732.46 |
8,732.84 |
4.7K |
| 13:50 |
8,732.84 |
8,732.84 |
8,732.46 |
8,732.57 |
2.6K |
| 13:51 |
8,732.57 |
8,732.57 |
8,730.96 |
8,730.96 |
4.5K |
| 13:52 |
8,730.80 |
8,730.80 |
8,730.59 |
8,730.80 |
4.1K |
| 13:53 |
8,730.20 |
8,730.20 |
8,727.12 |
8,727.12 |
30.7K |
| 13:54 |
8,727.23 |
8,727.23 |
8,727.23 |
8,727.23 |
6.0K |
| 13:55 |
8,726.97 |
8,726.97 |
8,725.90 |
8,725.90 |
35.4K |
| 13:56 |
8,726.02 |
8,726.43 |
8,726.02 |
8,726.30 |
16.0K |
| 13:57 |
8,726.45 |
8,727.10 |
8,726.42 |
8,727.10 |
27.5K |
| 13:58 |
8,727.28 |
8,728.79 |
8,727.28 |
8,728.79 |
18.7K |
| 13:59 |
8,729.04 |
8,733.05 |
8,729.04 |
8,733.05 |
22.2K |
| 14:00 |
8,733.12 |
8,733.93 |
8,733.12 |
8,733.93 |
3.1K |
| 14:01 |
8,733.23 |
8,733.23 |
8,731.90 |
8,731.90 |
8.2K |
| 14:02 |
8,731.90 |
8,731.90 |
8,727.63 |
8,727.63 |
36.1K |
| 14:03 |
8,726.42 |
8,727.32 |
8,726.42 |
8,727.07 |
9.0K |
| 14:04 |
8,726.68 |
8,727.00 |
8,726.33 |
8,727.00 |
13.8K |
| 14:05 |
8,726.12 |
8,726.20 |
8,723.20 |
8,723.61 |
34.5K |
| 14:06 |
8,723.70 |
8,724.96 |
8,723.70 |
8,724.76 |
4.4K |
| 14:07 |
8,722.97 |
8,722.97 |
8,716.01 |
8,716.01 |
65.7K |
| 14:08 |
8,713.52 |
8,713.52 |
8,707.79 |
8,707.79 |
19.7K |
| 14:09 |
8,707.06 |
8,707.91 |
8,707.06 |
8,707.91 |
12.3K |
| 14:10 |
8,706.61 |
8,707.06 |
8,706.61 |
8,707.06 |
11.3K |
| 14:11 |
8,706.92 |
8,707.69 |
8,705.85 |
8,707.69 |
3.8K |
| 14:12 |
8,706.11 |
8,707.28 |
8,706.11 |
8,707.28 |
11.9K |
| 14:13 |
8,706.52 |
8,707.22 |
8,706.52 |
8,707.22 |
16.2K |
| 14:14 |
8,706.62 |
8,706.62 |
8,704.97 |
8,704.97 |
24.7K |
| 14:15 |
8,704.54 |
8,704.54 |
8,703.38 |
8,703.54 |
11.9K |
| 14:16 |
8,703.96 |
8,703.96 |
8,702.43 |
8,702.43 |
18.0K |
| 14:17 |
8,702.43 |
8,702.43 |
8,701.42 |
8,701.42 |
16.7K |
| 14:18 |
8,700.94 |
8,702.21 |
8,700.75 |
8,702.21 |
70.9K |
| 14:19 |
8,701.66 |
8,701.66 |
8,701.11 |
8,701.11 |
12.0K |
| 14:20 |
8,698.46 |
8,698.78 |
8,698.46 |
8,698.55 |
23.8K |
| 14:21 |
8,698.35 |
8,698.98 |
8,698.35 |
8,698.98 |
12.7K |
| 14:22 |
8,699.99 |
8,699.99 |
8,698.29 |
8,698.29 |
23.9K |
| 14:23 |
8,698.35 |
8,702.31 |
8,697.97 |
8,702.19 |
21.8K |
| 14:24 |
8,702.50 |
8,705.04 |
8,702.50 |
8,704.17 |
12.3K |
| 14:25 |
8,708.04 |
8,709.24 |
8,708.04 |
8,708.98 |
45.7K |
| 14:26 |
8,708.63 |
8,708.63 |
8,708.02 |
8,708.02 |
2.6K |
| 14:27 |
8,708.98 |
8,709.74 |
8,708.92 |
8,709.74 |
4.3K |
| 14:28 |
8,709.69 |
8,715.59 |
8,709.69 |
8,715.59 |
32.5K |
| 14:29 |
8,715.97 |
8,718.34 |
8,715.97 |
8,718.34 |
21.6K |
| 14:30 |
8,720.16 |
8,720.16 |
8,714.96 |
8,714.96 |
45.4K |
| 14:31 |
8,714.40 |
8,714.40 |
8,709.91 |
8,709.91 |
16.9K |
| 14:32 |
8,709.76 |
8,709.76 |
8,708.20 |
8,708.33 |
8.6K |
| 14:33 |
8,708.17 |
8,708.17 |
8,707.48 |
8,707.48 |
3.8K |
| 14:34 |
8,707.28 |
8,707.28 |
8,704.25 |
8,704.25 |
8.1K |
| 14:35 |
8,703.65 |
8,703.65 |
8,699.23 |
8,700.43 |
40.9K |
| 14:36 |
8,699.70 |
8,699.70 |
8,698.24 |
8,698.24 |
8.7K |
| 14:37 |
8,695.61 |
8,695.61 |
8,694.34 |
8,694.34 |
27.5K |
| 14:38 |
8,693.07 |
8,693.24 |
8,692.87 |
8,692.87 |
11.1K |
| 14:39 |
8,693.05 |
8,693.85 |
8,692.84 |
8,693.85 |
15.8K |
| 14:40 |
8,693.69 |
8,693.86 |
8,693.69 |
8,693.71 |
13.8K |
| 14:41 |
8,693.32 |
8,693.67 |
8,692.92 |
8,692.92 |
10.0K |
| 14:42 |
8,692.82 |
8,693.04 |
8,692.05 |
8,692.05 |
4.5K |
| 14:43 |
8,692.05 |
8,693.44 |
8,692.05 |
8,693.44 |
24.3K |
| 14:44 |
8,693.17 |
8,694.60 |
8,693.17 |
8,693.98 |
13.5K |
| 14:45 |
8,693.42 |
8,694.08 |
8,693.42 |
8,693.78 |
8.5K |
| 14:46 |
8,694.43 |
8,695.60 |
8,694.43 |
8,695.22 |
15.3K |
| 14:47 |
8,695.40 |
8,695.40 |
8,692.37 |
8,692.37 |
11.8K |
| 14:48 |
8,692.49 |
8,692.52 |
8,691.97 |
8,692.52 |
13.7K |
| 14:49 |
8,692.52 |
8,693.53 |
8,692.52 |
8,693.42 |
32.1K |
| 14:50 |
8,693.16 |
8,693.16 |
8,691.05 |
8,691.05 |
15.4K |
| 14:51 |
8,691.97 |
8,692.21 |
8,691.85 |
8,691.92 |
27.4K |
| 14:52 |
8,691.79 |
8,691.79 |
8,689.67 |
8,689.67 |
17.8K |
| 14:53 |
8,689.29 |
8,690.57 |
8,689.29 |
8,690.57 |
23.9K |
| 14:54 |
8,690.72 |
8,690.86 |
8,688.68 |
8,688.68 |
12.7K |
| 14:55 |
8,688.85 |
8,688.85 |
8,687.74 |
8,687.92 |
14.9K |
| 14:56 |
8,687.66 |
8,688.21 |
8,687.26 |
8,687.26 |
7.4K |
| 14:57 |
8,687.26 |
8,687.65 |
8,686.70 |
8,687.16 |
7.3K |
| 14:58 |
8,688.02 |
8,693.95 |
8,688.02 |
8,693.95 |
28.1K |
| 14:59 |
8,693.53 |
8,693.53 |
8,693.09 |
8,693.36 |
8.9K |
| 15:00 |
8,693.66 |
8,693.66 |
8,691.82 |
8,693.03 |
24.2K |
| 15:01 |
8,693.01 |
8,693.01 |
8,692.21 |
8,692.39 |
15.1K |
| 15:02 |
8,692.25 |
8,692.57 |
8,689.66 |
8,689.66 |
15.4K |
| 15:03 |
8,689.62 |
8,689.62 |
8,688.08 |
8,688.08 |
12.0K |
| 15:04 |
8,686.95 |
8,692.30 |
8,686.95 |
8,692.30 |
34.2K |
| 15:05 |
8,692.96 |
8,694.13 |
8,692.96 |
8,694.13 |
24.4K |
| 15:06 |
8,694.25 |
8,694.25 |
8,693.99 |
8,693.99 |
7.3K |
| 15:07 |
8,694.22 |
8,694.22 |
8,692.87 |
8,692.95 |
30.4K |
| 15:08 |
8,693.11 |
8,693.50 |
8,692.06 |
8,692.06 |
8.9K |
| 15:09 |
8,691.90 |
8,691.90 |
8,690.86 |
8,691.26 |
16.5K |
| 15:10 |
8,691.31 |
8,692.60 |
8,690.94 |
8,690.94 |
12.1K |
| 15:11 |
8,689.94 |
8,689.94 |
8,687.63 |
8,687.63 |
24.9K |
| 15:12 |
8,687.39 |
8,687.39 |
8,685.85 |
8,685.85 |
17.0K |
| 15:13 |
8,685.35 |
8,687.62 |
8,685.35 |
8,686.95 |
25.7K |
| 15:14 |
8,692.00 |
8,692.00 |
8,691.86 |
8,691.86 |
24.5K |
| 15:15 |
8,693.05 |
8,695.83 |
8,693.05 |
8,695.83 |
41.4K |
| 15:16 |
8,698.59 |
8,699.28 |
8,698.59 |
8,699.28 |
28.9K |
| 15:17 |
8,699.28 |
8,699.28 |
8,698.50 |
8,698.50 |
14.0K |
| 15:18 |
8,698.50 |
8,698.97 |
8,698.50 |
8,698.97 |
12.0K |
| 15:19 |
8,700.49 |
8,702.32 |
8,700.20 |
8,702.32 |
29.6K |
| 15:20 |
8,702.11 |
8,703.48 |
8,702.11 |
8,702.84 |
18.1K |
| 15:21 |
8,703.14 |
8,703.19 |
8,702.97 |
8,703.19 |
18.7K |
| 15:22 |
8,703.19 |
8,703.61 |
8,702.63 |
8,703.03 |
6.7K |
| 15:23 |
8,704.82 |
8,705.56 |
8,704.82 |
8,704.87 |
30.0K |
| 15:24 |
8,704.33 |
8,704.33 |
8,702.43 |
8,702.43 |
11.9K |
| 15:25 |
8,703.20 |
8,703.20 |
8,701.01 |
8,701.01 |
37.2K |
| 15:26 |
8,701.01 |
8,701.01 |
8,700.12 |
8,700.24 |
31.3K |
| 15:27 |
8,699.21 |
8,700.68 |
8,699.21 |
8,700.68 |
16.2K |
| 15:28 |
8,700.58 |
8,700.58 |
8,699.00 |
8,700.12 |
28.2K |
| 15:29 |
8,700.62 |
8,701.12 |
8,700.04 |
8,701.12 |
5.6K |
| 15:30 |
8,701.52 |
8,702.79 |
8,701.32 |
8,701.32 |
21.1K |
| 15:31 |
8,702.71 |
8,704.17 |
8,702.71 |
8,704.17 |
34.9K |
| 15:32 |
8,703.40 |
8,703.40 |
8,699.97 |
8,700.27 |
45.2K |
| 15:33 |
8,699.27 |
8,700.59 |
8,698.86 |
8,700.59 |
28.9K |
| 15:34 |
8,700.23 |
8,701.55 |
8,700.02 |
8,700.02 |
21.4K |
| 15:35 |
8,699.45 |
8,699.45 |
8,693.38 |
8,693.38 |
34.5K |
| 15:36 |
8,691.48 |
8,691.48 |
8,687.22 |
8,687.22 |
28.2K |
| 15:37 |
8,687.48 |
8,690.90 |
8,687.48 |
8,690.90 |
56.2K |
| 15:38 |
8,691.26 |
8,692.90 |
8,691.26 |
8,692.90 |
35.3K |
| 15:39 |
8,693.30 |
8,699.84 |
8,693.30 |
8,699.84 |
60.0K |
| 15:40 |
8,701.86 |
8,702.76 |
8,701.86 |
8,702.75 |
33.3K |
| 15:41 |
8,702.10 |
8,703.25 |
8,701.66 |
8,703.25 |
22.1K |
| 15:42 |
8,703.20 |
8,703.79 |
8,702.72 |
8,703.79 |
28.4K |
| 15:43 |
8,705.50 |
8,705.50 |
8,703.48 |
8,703.48 |
43.0K |
| 15:44 |
8,703.29 |
8,704.37 |
8,703.29 |
8,703.48 |
61.2K |
| 15:45 |
8,704.63 |
8,706.36 |
8,704.63 |
8,705.24 |
95.0K |
| 15:46 |
8,703.41 |
8,703.41 |
8,696.14 |
8,696.14 |
45.8K |
| 15:47 |
8,695.39 |
8,696.13 |
8,695.16 |
8,695.52 |
23.4K |
| 15:48 |
8,694.98 |
8,694.98 |
8,691.08 |
8,691.08 |
52.4K |
| 15:49 |
8,689.74 |
8,690.86 |
8,689.51 |
8,690.86 |
45.7K |
| 15:50 |
8,680.65 |
8,680.65 |
8,663.25 |
8,663.25 |
373.8K |
| 15:51 |
8,663.05 |
8,663.39 |
8,661.53 |
8,662.45 |
82.7K |
| 15:52 |
8,661.16 |
8,663.05 |
8,661.16 |
8,661.62 |
63.4K |
| 15:53 |
8,660.83 |
8,660.83 |
8,659.05 |
8,659.05 |
79.5K |
| 15:54 |
8,659.02 |
8,660.65 |
8,658.28 |
8,660.65 |
82.1K |
| 15:55 |
8,661.04 |
8,661.56 |
8,659.09 |
8,659.09 |
104.5K |
| 15:56 |
8,660.60 |
8,663.89 |
8,660.43 |
8,660.43 |
148.5K |
| 15:57 |
8,660.05 |
8,660.14 |
8,659.75 |
8,660.14 |
111.7K |
| 15:58 |
8,659.70 |
8,661.49 |
8,659.68 |
8,661.49 |
93.2K |
| 15:59 |
8,659.11 |
8,659.91 |
8,658.47 |
8,659.91 |
243.3K |
| 16:00 |
8,656.16 |
8,656.16 |
8,656.16 |
8,656.16 |
2,744.3K |
| 16:01 |
8,656.16 |
8,656.16 |
8,656.16 |
8,656.16 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|