| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,656.16 |
8,656.16 |
8,631.79 |
8,631.96 |
666.3K |
| 09:31 |
8,629.06 |
8,629.25 |
8,608.23 |
8,629.25 |
52.3K |
| 09:32 |
8,644.83 |
8,660.95 |
8,644.83 |
8,660.95 |
31.8K |
| 09:33 |
8,662.19 |
8,668.08 |
8,662.19 |
8,668.08 |
19.9K |
| 09:34 |
8,672.39 |
8,684.07 |
8,672.39 |
8,684.07 |
34.4K |
| 09:35 |
8,689.46 |
8,690.33 |
8,689.41 |
8,689.72 |
26.8K |
| 09:36 |
8,690.64 |
8,690.64 |
8,684.00 |
8,684.00 |
18.0K |
| 09:37 |
8,683.56 |
8,684.83 |
8,683.56 |
8,684.83 |
21.6K |
| 09:38 |
8,687.93 |
8,692.53 |
8,687.93 |
8,691.73 |
10.0K |
| 09:39 |
8,692.72 |
8,695.12 |
8,692.72 |
8,695.12 |
19.5K |
| 09:40 |
8,703.28 |
8,706.11 |
8,702.78 |
8,702.78 |
32.7K |
| 09:41 |
8,699.85 |
8,699.85 |
8,686.70 |
8,686.70 |
31.8K |
| 09:42 |
8,688.71 |
8,688.74 |
8,685.04 |
8,685.04 |
19.0K |
| 09:43 |
8,678.87 |
8,680.39 |
8,678.87 |
8,678.96 |
14.4K |
| 09:44 |
8,678.05 |
8,678.85 |
8,678.05 |
8,678.48 |
18.0K |
| 09:45 |
8,678.43 |
8,685.78 |
8,678.43 |
8,682.59 |
21.8K |
| 09:46 |
8,680.01 |
8,680.01 |
8,673.19 |
8,673.19 |
15.8K |
| 09:47 |
8,670.36 |
8,670.88 |
8,663.44 |
8,663.44 |
21.3K |
| 09:48 |
8,663.23 |
8,665.39 |
8,663.23 |
8,665.39 |
8.9K |
| 09:49 |
8,663.82 |
8,667.26 |
8,663.82 |
8,667.26 |
10.4K |
| 09:50 |
8,669.82 |
8,670.10 |
8,667.46 |
8,667.46 |
24.0K |
| 09:51 |
8,666.74 |
8,670.42 |
8,666.74 |
8,670.42 |
15.8K |
| 09:52 |
8,670.01 |
8,676.40 |
8,670.01 |
8,676.40 |
22.7K |
| 09:53 |
8,679.10 |
8,680.31 |
8,675.09 |
8,675.09 |
28.5K |
| 09:54 |
8,679.67 |
8,686.54 |
8,679.67 |
8,686.54 |
8.5K |
| 09:55 |
8,686.89 |
8,700.68 |
8,686.89 |
8,700.68 |
20.7K |
| 09:56 |
8,704.31 |
8,705.38 |
8,704.10 |
8,705.38 |
21.3K |
| 09:57 |
8,705.01 |
8,705.77 |
8,702.75 |
8,702.75 |
17.0K |
| 09:58 |
8,701.85 |
8,701.85 |
8,700.23 |
8,701.18 |
9.8K |
| 09:59 |
8,700.06 |
8,700.76 |
8,700.06 |
8,700.41 |
7.6K |
| 10:00 |
8,700.49 |
8,700.49 |
8,699.07 |
8,699.07 |
6.7K |
| 10:01 |
8,699.25 |
8,699.72 |
8,698.81 |
8,699.72 |
9.6K |
| 10:02 |
8,701.31 |
8,706.59 |
8,698.15 |
8,698.15 |
55.1K |
| 10:03 |
8,694.00 |
8,694.00 |
8,690.53 |
8,691.72 |
23.0K |
| 10:04 |
8,690.92 |
8,691.55 |
8,690.33 |
8,691.33 |
7.4K |
| 10:05 |
8,691.23 |
8,694.92 |
8,690.60 |
8,694.92 |
12.5K |
| 10:06 |
8,693.86 |
8,693.86 |
8,689.75 |
8,689.75 |
27.5K |
| 10:07 |
8,689.19 |
8,691.89 |
8,689.14 |
8,689.14 |
18.2K |
| 10:08 |
8,689.20 |
8,689.20 |
8,684.27 |
8,684.27 |
13.9K |
| 10:09 |
8,683.98 |
8,684.20 |
8,683.98 |
8,684.20 |
6.3K |
| 10:10 |
8,683.03 |
8,683.03 |
8,677.94 |
8,678.20 |
23.7K |
| 10:11 |
8,678.47 |
8,681.78 |
8,678.47 |
8,681.78 |
6.0K |
| 10:12 |
8,682.63 |
8,687.43 |
8,682.63 |
8,687.43 |
7.9K |
| 10:13 |
8,687.59 |
8,689.13 |
8,687.59 |
8,689.13 |
7.0K |
| 10:14 |
8,690.92 |
8,696.80 |
8,690.92 |
8,696.80 |
11.2K |
| 10:15 |
8,697.91 |
8,699.28 |
8,697.91 |
8,699.28 |
18.6K |
| 10:16 |
8,700.66 |
8,701.46 |
8,700.66 |
8,701.46 |
13.1K |
| 10:17 |
8,701.82 |
8,702.92 |
8,701.82 |
8,702.92 |
25.0K |
| 10:18 |
8,707.39 |
8,707.90 |
8,705.43 |
8,705.43 |
24.7K |
| 10:19 |
8,704.92 |
8,706.03 |
8,704.78 |
8,706.03 |
7.8K |
| 10:20 |
8,706.15 |
8,706.15 |
8,705.57 |
8,705.57 |
6.5K |
| 10:21 |
8,705.74 |
8,705.74 |
8,700.11 |
8,704.55 |
26.1K |
| 10:22 |
8,705.51 |
8,705.89 |
8,705.22 |
8,705.45 |
6.5K |
| 10:23 |
8,705.03 |
8,706.80 |
8,705.03 |
8,706.80 |
10.7K |
| 10:24 |
8,706.94 |
8,709.25 |
8,706.94 |
8,709.04 |
196.0K |
| 10:25 |
8,709.98 |
8,712.16 |
8,709.83 |
8,710.25 |
16.5K |
| 10:26 |
8,713.03 |
8,719.82 |
8,713.03 |
8,719.82 |
25.6K |
| 10:27 |
8,719.55 |
8,721.81 |
8,719.55 |
8,721.76 |
24.7K |
| 10:28 |
8,722.06 |
8,722.06 |
8,720.98 |
8,721.26 |
5.9K |
| 10:29 |
8,721.61 |
8,721.85 |
8,720.77 |
8,720.77 |
17.5K |
| 10:30 |
8,721.48 |
8,733.47 |
8,721.48 |
8,733.47 |
33.2K |
| 10:31 |
8,735.38 |
8,736.23 |
8,735.38 |
8,735.94 |
18.1K |
| 10:32 |
8,736.92 |
8,742.52 |
8,736.10 |
8,742.52 |
32.1K |
| 10:33 |
8,747.04 |
8,747.04 |
8,744.07 |
8,744.07 |
32.0K |
| 10:34 |
8,745.44 |
8,745.59 |
8,745.43 |
8,745.59 |
10.1K |
| 10:35 |
8,745.59 |
8,745.59 |
8,744.23 |
8,744.23 |
14.4K |
| 10:36 |
8,744.06 |
8,745.06 |
8,744.06 |
8,745.06 |
11.7K |
| 10:37 |
8,746.66 |
8,746.95 |
8,745.14 |
8,745.14 |
16.6K |
| 10:38 |
8,746.16 |
8,747.21 |
8,746.16 |
8,746.19 |
11.9K |
| 10:39 |
8,746.87 |
8,748.03 |
8,746.42 |
8,747.77 |
40.7K |
| 10:40 |
8,747.37 |
8,748.04 |
8,747.19 |
8,747.19 |
21.7K |
| 10:41 |
8,747.13 |
8,748.15 |
8,745.01 |
8,745.01 |
21.9K |
| 10:42 |
8,745.01 |
8,745.01 |
8,744.50 |
8,744.50 |
6.0K |
| 10:43 |
8,745.12 |
8,745.54 |
8,744.97 |
8,745.54 |
13.2K |
| 10:44 |
8,745.54 |
8,745.54 |
8,744.52 |
8,744.57 |
16.3K |
| 10:45 |
8,743.50 |
8,745.46 |
8,743.50 |
8,745.46 |
24.5K |
| 10:46 |
8,745.81 |
8,745.81 |
8,741.36 |
8,741.36 |
16.1K |
| 10:47 |
8,740.04 |
8,741.88 |
8,740.04 |
8,741.88 |
15.2K |
| 10:48 |
8,741.34 |
8,742.93 |
8,741.34 |
8,742.93 |
6.4K |
| 10:49 |
8,744.53 |
8,748.73 |
8,744.53 |
8,748.73 |
21.6K |
| 10:50 |
8,749.17 |
8,749.17 |
8,748.13 |
8,748.30 |
13.9K |
| 10:51 |
8,746.99 |
8,747.57 |
8,746.99 |
8,747.43 |
20.2K |
| 10:52 |
8,749.52 |
8,749.52 |
8,746.52 |
8,746.95 |
15.1K |
| 10:53 |
8,749.04 |
8,751.98 |
8,749.04 |
8,751.98 |
18.3K |
| 10:54 |
8,752.94 |
8,753.09 |
8,751.92 |
8,752.31 |
12.6K |
| 10:55 |
8,752.15 |
8,753.36 |
8,752.15 |
8,753.36 |
6.9K |
| 10:56 |
8,753.17 |
8,753.17 |
8,751.79 |
8,751.79 |
9.6K |
| 10:57 |
8,752.00 |
8,752.00 |
8,749.91 |
8,750.76 |
11.9K |
| 10:58 |
8,750.08 |
8,750.58 |
8,747.68 |
8,747.68 |
8.2K |
| 10:59 |
8,746.58 |
8,746.58 |
8,745.76 |
8,745.94 |
13.3K |
| 11:00 |
8,745.77 |
8,745.77 |
8,744.63 |
8,744.91 |
10.3K |
| 11:01 |
8,746.47 |
8,748.68 |
8,746.47 |
8,748.68 |
15.3K |
| 11:02 |
8,749.25 |
8,754.06 |
8,749.25 |
8,754.06 |
21.5K |
| 11:03 |
8,756.30 |
8,757.50 |
8,756.30 |
8,756.87 |
19.0K |
| 11:04 |
8,758.53 |
8,761.45 |
8,758.53 |
8,761.45 |
13.0K |
| 11:05 |
8,760.68 |
8,760.68 |
8,758.48 |
8,758.48 |
11.8K |
| 11:06 |
8,758.45 |
8,759.18 |
8,758.14 |
8,758.94 |
7.6K |
| 11:07 |
8,758.65 |
8,758.65 |
8,755.97 |
8,756.11 |
9.8K |
| 11:08 |
8,756.77 |
8,756.77 |
8,755.71 |
8,755.78 |
6.1K |
| 11:09 |
8,756.18 |
8,756.59 |
8,754.87 |
8,754.87 |
14.5K |
| 11:10 |
8,752.61 |
8,752.61 |
8,751.63 |
8,751.63 |
12.7K |
| 11:11 |
8,752.39 |
8,752.69 |
8,752.39 |
8,752.63 |
4.1K |
| 11:12 |
8,752.72 |
8,752.72 |
8,747.83 |
8,747.83 |
26.3K |
| 11:13 |
8,748.32 |
8,749.56 |
8,748.16 |
8,749.56 |
11.8K |
| 11:14 |
8,749.73 |
8,753.06 |
8,749.14 |
8,753.06 |
21.4K |
| 11:15 |
8,752.40 |
8,754.79 |
8,751.93 |
8,754.79 |
10.4K |
| 11:16 |
8,754.95 |
8,755.46 |
8,754.95 |
8,755.46 |
4.3K |
| 11:17 |
8,755.85 |
8,761.59 |
8,755.85 |
8,761.59 |
26.8K |
| 11:18 |
8,762.67 |
8,766.11 |
8,762.67 |
8,766.11 |
20.4K |
| 11:19 |
8,766.85 |
8,770.42 |
8,766.85 |
8,767.90 |
30.1K |
| 11:20 |
8,764.57 |
8,764.57 |
8,762.22 |
8,762.22 |
14.0K |
| 11:21 |
8,761.88 |
8,761.88 |
8,759.47 |
8,759.66 |
9.5K |
| 11:22 |
8,759.76 |
8,759.76 |
8,759.43 |
8,759.60 |
13.1K |
| 11:23 |
8,760.40 |
8,760.69 |
8,759.76 |
8,759.76 |
2.5K |
| 11:24 |
8,760.25 |
8,762.53 |
8,760.25 |
8,762.53 |
6.0K |
| 11:25 |
8,763.20 |
8,763.20 |
8,762.56 |
8,762.56 |
12.8K |
| 11:26 |
8,761.92 |
8,762.51 |
8,761.87 |
8,762.51 |
3.4K |
| 11:27 |
8,762.51 |
8,762.51 |
8,761.37 |
8,761.37 |
7.3K |
| 11:28 |
8,761.37 |
8,762.39 |
8,759.66 |
8,759.66 |
13.3K |
| 11:29 |
8,758.18 |
8,758.91 |
8,757.90 |
8,758.91 |
21.5K |
| 11:30 |
8,758.69 |
8,760.29 |
8,758.69 |
8,760.29 |
11.0K |
| 11:31 |
8,760.55 |
8,760.55 |
8,759.29 |
8,759.43 |
6.7K |
| 11:32 |
8,759.19 |
8,759.82 |
8,758.32 |
8,759.82 |
17.9K |
| 11:33 |
8,761.14 |
8,762.03 |
8,759.98 |
8,759.98 |
17.7K |
| 11:34 |
8,759.15 |
8,760.28 |
8,759.15 |
8,760.28 |
5.7K |
| 11:35 |
8,760.70 |
8,763.95 |
8,760.70 |
8,763.95 |
19.5K |
| 11:36 |
8,767.77 |
8,769.33 |
8,767.77 |
8,769.33 |
20.2K |
| 11:37 |
8,768.36 |
8,770.54 |
8,768.36 |
8,770.54 |
6.5K |
| 11:38 |
8,770.54 |
8,770.69 |
8,770.54 |
8,770.69 |
3.0K |
| 11:39 |
8,770.69 |
8,772.74 |
8,770.69 |
8,772.74 |
9.3K |
| 11:40 |
8,773.32 |
8,773.32 |
8,771.54 |
8,771.54 |
13.0K |
| 11:41 |
8,771.36 |
8,772.32 |
8,770.69 |
8,770.69 |
19.0K |
| 11:42 |
8,770.83 |
8,771.19 |
8,770.51 |
8,771.19 |
8.7K |
| 11:43 |
8,770.64 |
8,770.64 |
8,770.35 |
8,770.35 |
3.1K |
| 11:44 |
8,770.47 |
8,770.97 |
8,770.37 |
8,770.97 |
6.3K |
| 11:45 |
8,772.60 |
8,772.60 |
8,768.79 |
8,769.48 |
41.0K |
| 11:46 |
8,769.36 |
8,769.41 |
8,768.62 |
8,769.41 |
9.1K |
| 11:47 |
8,771.31 |
8,772.07 |
8,771.31 |
8,772.07 |
23.1K |
| 11:48 |
8,772.35 |
8,772.87 |
8,772.35 |
8,772.87 |
6.7K |
| 11:49 |
8,773.27 |
8,773.27 |
8,772.72 |
8,772.72 |
7.5K |
| 11:50 |
8,773.10 |
8,773.10 |
8,772.55 |
8,773.02 |
6.8K |
| 11:51 |
8,772.67 |
8,772.92 |
8,771.74 |
8,772.92 |
13.5K |
| 11:52 |
8,772.22 |
8,772.22 |
8,771.15 |
8,771.15 |
6.5K |
| 11:53 |
8,769.62 |
8,769.62 |
8,764.96 |
8,766.48 |
33.0K |
| 11:54 |
8,766.31 |
8,766.31 |
8,764.46 |
8,764.46 |
4.0K |
| 11:55 |
8,764.46 |
8,764.46 |
8,761.33 |
8,761.33 |
11.2K |
| 11:56 |
8,761.44 |
8,767.46 |
8,761.44 |
8,767.46 |
14.5K |
| 11:57 |
8,767.03 |
8,769.16 |
8,767.03 |
8,769.16 |
6.3K |
| 11:58 |
8,770.27 |
8,771.79 |
8,770.27 |
8,771.79 |
6.0K |
| 11:59 |
8,771.28 |
8,773.08 |
8,771.28 |
8,773.08 |
8.9K |
| 12:00 |
8,773.30 |
8,776.18 |
8,773.30 |
8,776.18 |
19.1K |
| 12:01 |
8,777.50 |
8,780.57 |
8,777.50 |
8,779.18 |
27.0K |
| 12:02 |
8,779.47 |
8,781.73 |
8,779.47 |
8,781.32 |
61.9K |
| 12:03 |
8,775.22 |
8,776.39 |
8,775.22 |
8,775.50 |
32.2K |
| 12:04 |
8,776.25 |
8,786.30 |
8,776.25 |
8,786.30 |
29.9K |
| 12:05 |
8,786.30 |
8,786.30 |
8,786.17 |
8,786.22 |
5.4K |
| 12:06 |
8,785.88 |
8,785.88 |
8,783.67 |
8,783.67 |
7.0K |
| 12:07 |
8,782.24 |
8,783.59 |
8,782.24 |
8,783.27 |
7.2K |
| 12:08 |
8,782.98 |
8,783.98 |
8,782.98 |
8,783.98 |
3.4K |
| 12:09 |
8,783.58 |
8,783.59 |
8,783.54 |
8,783.54 |
5.3K |
| 12:10 |
8,783.40 |
8,783.90 |
8,783.22 |
8,783.22 |
8.3K |
| 12:11 |
8,782.12 |
8,782.12 |
8,778.48 |
8,778.48 |
14.8K |
| 12:12 |
8,777.50 |
8,777.50 |
8,772.90 |
8,772.90 |
8.3K |
| 12:13 |
8,772.80 |
8,772.80 |
8,771.98 |
8,771.98 |
8.1K |
| 12:14 |
8,772.37 |
8,774.75 |
8,771.76 |
8,774.75 |
12.7K |
| 12:15 |
8,774.59 |
8,774.90 |
8,774.59 |
8,774.69 |
1.3K |
| 12:16 |
8,774.54 |
8,774.64 |
8,774.29 |
8,774.29 |
6.5K |
| 12:17 |
8,774.08 |
8,775.31 |
8,774.08 |
8,775.31 |
19.0K |
| 12:18 |
8,775.31 |
8,778.15 |
8,775.31 |
8,778.15 |
10.8K |
| 12:19 |
8,778.24 |
8,779.77 |
8,778.24 |
8,779.54 |
9.7K |
| 12:20 |
8,777.91 |
8,780.01 |
8,777.91 |
8,779.21 |
7.7K |
| 12:21 |
8,779.37 |
8,779.37 |
8,779.37 |
8,779.37 |
1.0K |
| 12:22 |
8,779.20 |
8,779.20 |
8,778.72 |
8,779.02 |
1.5K |
| 12:23 |
8,778.69 |
8,780.47 |
8,778.52 |
8,780.47 |
7.3K |
| 12:24 |
8,780.36 |
8,781.06 |
8,780.18 |
8,781.06 |
5.8K |
| 12:25 |
8,780.94 |
8,780.94 |
8,779.57 |
8,779.69 |
4.5K |
| 12:26 |
8,779.36 |
8,780.55 |
8,779.36 |
8,780.55 |
19.0K |
| 12:27 |
8,780.17 |
8,780.81 |
8,779.90 |
8,779.90 |
6.4K |
| 12:28 |
8,779.90 |
8,782.06 |
8,779.84 |
8,782.06 |
20.0K |
| 12:29 |
8,782.20 |
8,786.00 |
8,782.20 |
8,786.00 |
37.5K |
| 12:30 |
8,786.50 |
8,786.58 |
8,786.19 |
8,786.19 |
3.0K |
| 12:31 |
8,786.62 |
8,786.62 |
8,786.24 |
8,786.33 |
12.2K |
| 12:32 |
8,786.16 |
8,786.16 |
8,785.09 |
8,785.25 |
14.4K |
| 12:33 |
8,785.38 |
8,785.57 |
8,785.26 |
8,785.41 |
8.6K |
| 12:34 |
8,785.27 |
8,785.27 |
8,777.40 |
8,777.40 |
17.1K |
| 12:35 |
8,778.08 |
8,779.71 |
8,778.08 |
8,778.79 |
10.2K |
| 12:36 |
8,778.79 |
8,778.79 |
8,777.54 |
8,777.54 |
2.2K |
| 12:37 |
8,779.95 |
8,785.12 |
8,779.95 |
8,785.12 |
23.2K |
| 12:38 |
8,786.90 |
8,790.31 |
8,786.90 |
8,790.31 |
11.6K |
| 12:39 |
8,789.89 |
8,790.29 |
8,789.84 |
8,789.84 |
4.5K |
| 12:40 |
8,790.85 |
8,790.85 |
8,789.67 |
8,789.67 |
9.6K |
| 12:41 |
8,789.83 |
8,789.83 |
8,789.70 |
8,789.75 |
3.2K |
| 12:42 |
8,789.85 |
8,791.68 |
8,789.85 |
8,791.68 |
5.7K |
| 12:43 |
8,791.68 |
8,791.89 |
8,786.51 |
8,786.51 |
64.8K |
| 12:44 |
8,786.51 |
8,786.61 |
8,786.51 |
8,786.61 |
1.0K |
| 12:45 |
8,786.61 |
8,790.98 |
8,786.61 |
8,790.98 |
11.0K |
| 12:46 |
8,791.36 |
8,791.49 |
8,791.36 |
8,791.49 |
3.4K |
| 12:47 |
8,790.99 |
8,790.99 |
8,789.93 |
8,789.93 |
7.8K |
| 12:48 |
8,789.66 |
8,789.92 |
8,789.66 |
8,789.92 |
2.4K |
| 12:49 |
8,789.92 |
8,797.27 |
8,789.92 |
8,797.27 |
38.5K |
| 12:50 |
8,798.16 |
8,800.20 |
8,798.16 |
8,800.20 |
7.7K |
| 12:51 |
8,801.13 |
8,801.13 |
8,800.45 |
8,800.45 |
10.6K |
| 12:52 |
8,800.45 |
8,800.48 |
8,800.02 |
8,800.48 |
6.7K |
| 12:53 |
8,800.64 |
8,801.04 |
8,800.52 |
8,800.52 |
9.0K |
| 12:54 |
8,800.69 |
8,801.21 |
8,800.69 |
8,801.21 |
2.8K |
| 12:55 |
8,801.79 |
8,802.78 |
8,801.79 |
8,802.78 |
2.7K |
| 12:56 |
8,803.07 |
8,803.77 |
8,803.07 |
8,803.67 |
2.7K |
| 12:57 |
8,803.67 |
8,804.05 |
8,803.67 |
8,803.80 |
2.4K |
| 12:58 |
8,802.57 |
8,802.57 |
8,801.26 |
8,801.26 |
22.1K |
| 12:59 |
8,800.15 |
8,800.20 |
8,799.75 |
8,799.75 |
16.4K |
| 13:00 |
8,799.33 |
8,799.33 |
8,797.02 |
8,797.02 |
5.3K |
| 13:01 |
8,795.36 |
8,795.36 |
8,793.51 |
8,793.51 |
11.1K |
| 13:02 |
8,793.83 |
8,793.83 |
8,793.83 |
8,793.83 |
2.7K |
| 13:03 |
8,793.83 |
8,794.19 |
8,793.65 |
8,794.19 |
5.0K |
| 13:04 |
8,794.10 |
8,794.10 |
8,793.52 |
8,793.52 |
4.5K |
| 13:05 |
8,792.75 |
8,792.75 |
8,791.49 |
8,791.49 |
15.7K |
| 13:06 |
8,791.11 |
8,791.26 |
8,789.47 |
8,789.47 |
16.3K |
| 13:07 |
8,788.96 |
8,790.46 |
8,788.50 |
8,790.46 |
17.0K |
| 13:08 |
8,790.46 |
8,793.72 |
8,790.46 |
8,793.72 |
5.7K |
| 13:09 |
8,793.14 |
8,793.64 |
8,793.14 |
8,793.45 |
7.9K |
| 13:10 |
8,793.15 |
8,793.15 |
8,790.89 |
8,790.89 |
13.2K |
| 13:11 |
8,790.73 |
8,792.50 |
8,790.73 |
8,792.50 |
8.6K |
| 13:12 |
8,792.59 |
8,792.65 |
8,792.01 |
8,792.01 |
4.8K |
| 13:13 |
8,792.01 |
8,792.39 |
8,792.01 |
8,792.17 |
1.6K |
| 13:14 |
8,792.86 |
8,794.29 |
8,792.86 |
8,794.29 |
9.2K |
| 13:15 |
8,794.45 |
8,794.66 |
8,790.57 |
8,790.57 |
11.8K |
| 13:16 |
8,791.65 |
8,792.27 |
8,786.96 |
8,786.96 |
21.9K |
| 13:17 |
8,787.31 |
8,787.34 |
8,786.83 |
8,786.93 |
11.6K |
| 13:18 |
8,786.93 |
8,786.93 |
8,785.36 |
8,785.36 |
21.1K |
| 13:19 |
8,785.36 |
8,788.24 |
8,785.36 |
8,788.24 |
14.3K |
| 13:20 |
8,787.62 |
8,789.03 |
8,787.62 |
8,789.03 |
10.1K |
| 13:21 |
8,789.32 |
8,789.32 |
8,787.52 |
8,788.20 |
26.5K |
| 13:22 |
8,788.11 |
8,788.24 |
8,787.69 |
8,788.24 |
9.3K |
| 13:23 |
8,789.45 |
8,789.46 |
8,789.31 |
8,789.46 |
5.7K |
| 13:24 |
8,789.46 |
8,789.46 |
8,789.23 |
8,789.41 |
3.6K |
| 13:25 |
8,789.41 |
8,789.46 |
8,788.04 |
8,788.04 |
13.3K |
| 13:26 |
8,787.74 |
8,788.16 |
8,787.74 |
8,787.97 |
5.9K |
| 13:27 |
8,787.97 |
8,787.97 |
8,786.88 |
8,786.88 |
1.4K |
| 13:28 |
8,786.88 |
8,786.88 |
8,784.51 |
8,784.51 |
15.5K |
| 13:29 |
8,784.39 |
8,785.15 |
8,781.74 |
8,782.10 |
8.7K |
| 13:30 |
8,781.88 |
8,784.39 |
8,781.88 |
8,784.39 |
4.4K |
| 13:31 |
8,778.72 |
8,779.18 |
8,778.72 |
8,779.11 |
49.0K |
| 13:32 |
8,780.39 |
8,784.34 |
8,780.39 |
8,782.48 |
28.7K |
| 13:33 |
8,782.22 |
8,782.22 |
8,781.72 |
8,781.72 |
9.6K |
| 13:34 |
8,781.39 |
8,781.39 |
8,781.26 |
8,781.26 |
6.8K |
| 13:35 |
8,781.45 |
8,781.45 |
8,778.34 |
8,780.27 |
28.3K |
| 13:36 |
8,780.60 |
8,780.74 |
8,780.60 |
8,780.74 |
3.2K |
| 13:37 |
8,780.65 |
8,781.40 |
8,780.65 |
8,781.40 |
4.1K |
| 13:38 |
8,780.92 |
8,780.92 |
8,778.90 |
8,778.90 |
17.7K |
| 13:39 |
8,777.05 |
8,777.64 |
8,776.82 |
8,776.82 |
6.2K |
| 13:40 |
8,776.50 |
8,776.80 |
8,776.11 |
8,776.80 |
18.1K |
| 13:41 |
8,776.97 |
8,776.97 |
8,776.56 |
8,776.56 |
6.0K |
| 13:42 |
8,776.70 |
8,776.70 |
8,773.58 |
8,773.58 |
20.2K |
| 13:43 |
8,773.22 |
8,774.89 |
8,773.22 |
8,774.89 |
14.0K |
| 13:44 |
8,775.40 |
8,775.86 |
8,775.40 |
8,775.46 |
23.4K |
| 13:45 |
8,775.67 |
8,775.67 |
8,774.52 |
8,774.52 |
12.0K |
| 13:46 |
8,774.52 |
8,777.15 |
8,774.52 |
8,777.15 |
9.0K |
| 13:47 |
8,778.04 |
8,778.94 |
8,778.04 |
8,778.39 |
11.1K |
| 13:48 |
8,776.84 |
8,777.09 |
8,776.84 |
8,777.09 |
14.6K |
| 13:49 |
8,776.33 |
8,776.33 |
8,775.59 |
8,776.29 |
7.9K |
| 13:50 |
8,775.10 |
8,775.10 |
8,769.75 |
8,769.75 |
13.0K |
| 13:51 |
8,769.30 |
8,769.57 |
8,768.88 |
8,768.88 |
7.5K |
| 13:52 |
8,766.61 |
8,766.82 |
8,765.55 |
8,765.55 |
5.9K |
| 13:53 |
8,765.13 |
8,771.03 |
8,765.13 |
8,771.03 |
13.9K |
| 13:54 |
8,770.96 |
8,771.78 |
8,770.96 |
8,771.78 |
7.1K |
| 13:55 |
8,772.32 |
8,773.99 |
8,772.32 |
8,773.64 |
6.8K |
| 13:56 |
8,775.30 |
8,775.30 |
8,772.94 |
8,772.94 |
7.7K |
| 13:57 |
8,773.25 |
8,773.25 |
8,773.06 |
8,773.19 |
8.9K |
| 13:58 |
8,772.96 |
8,773.40 |
8,772.96 |
8,773.40 |
5.8K |
| 13:59 |
8,772.39 |
8,772.39 |
8,769.23 |
8,769.23 |
17.4K |
| 14:00 |
8,766.27 |
8,766.77 |
8,765.41 |
8,765.41 |
17.6K |
| 14:01 |
8,765.57 |
8,765.57 |
8,765.25 |
8,765.25 |
8.2K |
| 14:02 |
8,765.07 |
8,765.73 |
8,764.92 |
8,765.73 |
3.2K |
| 14:03 |
8,767.57 |
8,768.23 |
8,766.96 |
8,767.51 |
13.8K |
| 14:04 |
8,769.38 |
8,769.38 |
8,768.43 |
8,768.43 |
11.8K |
| 14:05 |
8,768.01 |
8,769.59 |
8,768.01 |
8,769.59 |
4.7K |
| 14:06 |
8,770.52 |
8,772.37 |
8,770.52 |
8,772.37 |
7.4K |
| 14:07 |
8,772.53 |
8,772.86 |
8,772.53 |
8,772.71 |
3.1K |
| 14:08 |
8,773.95 |
8,774.28 |
8,773.46 |
8,773.46 |
13.3K |
| 14:09 |
8,773.43 |
8,776.11 |
8,773.43 |
8,776.11 |
16.8K |
| 14:10 |
8,779.09 |
8,784.40 |
8,779.09 |
8,784.40 |
59.9K |
| 14:11 |
8,785.16 |
8,786.09 |
8,785.16 |
8,785.76 |
17.1K |
| 14:12 |
8,785.88 |
8,787.27 |
8,785.88 |
8,787.27 |
9.2K |
| 14:13 |
8,787.12 |
8,787.26 |
8,786.89 |
8,786.89 |
3.3K |
| 14:14 |
8,787.15 |
8,787.26 |
8,786.88 |
8,787.26 |
4.8K |
| 14:15 |
8,788.20 |
8,790.01 |
8,788.20 |
8,789.30 |
18.1K |
| 14:16 |
8,788.83 |
8,790.09 |
8,788.49 |
8,790.09 |
5.8K |
| 14:17 |
8,789.42 |
8,790.20 |
8,789.25 |
8,790.20 |
9.1K |
| 14:18 |
8,792.62 |
8,792.62 |
8,792.25 |
8,792.42 |
33.9K |
| 14:19 |
8,791.74 |
8,793.82 |
8,791.74 |
8,793.82 |
8.2K |
| 14:20 |
8,798.11 |
8,801.34 |
8,798.11 |
8,800.93 |
28.6K |
| 14:21 |
8,800.81 |
8,800.81 |
8,799.78 |
8,800.30 |
24.1K |
| 14:22 |
8,799.55 |
8,799.55 |
8,796.34 |
8,796.34 |
16.5K |
| 14:23 |
8,796.17 |
8,796.17 |
8,795.78 |
8,795.78 |
7.0K |
| 14:24 |
8,795.78 |
8,795.78 |
8,794.07 |
8,794.07 |
4.2K |
| 14:25 |
8,793.95 |
8,794.16 |
8,793.40 |
8,793.40 |
4.4K |
| 14:26 |
8,789.42 |
8,789.42 |
8,788.54 |
8,789.16 |
27.3K |
| 14:27 |
8,788.88 |
8,789.57 |
8,788.88 |
8,789.42 |
10.7K |
| 14:28 |
8,790.10 |
8,790.52 |
8,790.10 |
8,790.35 |
13.5K |
| 14:29 |
8,790.48 |
8,792.93 |
8,790.48 |
8,792.93 |
4.4K |
| 14:30 |
8,797.29 |
8,798.61 |
8,797.29 |
8,798.61 |
14.8K |
| 14:31 |
8,799.07 |
8,800.76 |
8,799.07 |
8,800.76 |
7.2K |
| 14:32 |
8,800.11 |
8,801.02 |
8,799.95 |
8,799.95 |
5.1K |
| 14:33 |
8,800.08 |
8,800.08 |
8,796.44 |
8,796.65 |
21.3K |
| 14:34 |
8,795.77 |
8,795.77 |
8,794.82 |
8,794.82 |
9.3K |
| 14:35 |
8,794.82 |
8,796.03 |
8,794.82 |
8,796.03 |
7.7K |
| 14:36 |
8,795.75 |
8,796.03 |
8,795.06 |
8,796.03 |
7.5K |
| 14:37 |
8,796.14 |
8,796.87 |
8,796.14 |
8,796.39 |
5.9K |
| 14:38 |
8,796.73 |
8,796.73 |
8,795.82 |
8,796.42 |
9.1K |
| 14:39 |
8,795.84 |
8,795.84 |
8,795.57 |
8,795.72 |
7.3K |
| 14:40 |
8,795.72 |
8,795.72 |
8,795.55 |
8,795.55 |
5.4K |
| 14:41 |
8,794.22 |
8,795.11 |
8,794.22 |
8,794.46 |
9.7K |
| 14:42 |
8,794.35 |
8,795.57 |
8,794.35 |
8,795.57 |
6.3K |
| 14:43 |
8,795.73 |
8,795.73 |
8,793.50 |
8,793.50 |
10.3K |
| 14:44 |
8,793.66 |
8,794.28 |
8,793.61 |
8,794.28 |
6.0K |
| 14:45 |
8,795.06 |
8,795.08 |
8,794.11 |
8,794.11 |
24.7K |
| 14:46 |
8,793.49 |
8,793.49 |
8,793.33 |
8,793.33 |
4.8K |
| 14:47 |
8,791.20 |
8,791.20 |
8,789.58 |
8,789.85 |
24.1K |
| 14:48 |
8,787.61 |
8,787.94 |
8,786.22 |
8,786.22 |
21.7K |
| 14:49 |
8,786.22 |
8,786.37 |
8,784.37 |
8,784.37 |
10.0K |
| 14:50 |
8,784.37 |
8,784.58 |
8,783.70 |
8,783.70 |
2.7K |
| 14:51 |
8,783.91 |
8,784.09 |
8,783.89 |
8,784.09 |
8.8K |
| 14:52 |
8,784.09 |
8,784.09 |
8,783.66 |
8,783.68 |
8.7K |
| 14:53 |
8,783.23 |
8,783.48 |
8,782.23 |
8,782.23 |
9.6K |
| 14:54 |
8,782.82 |
8,783.50 |
8,782.82 |
8,783.50 |
7.3K |
| 14:55 |
8,783.74 |
8,783.89 |
8,783.17 |
8,783.17 |
16.6K |
| 14:56 |
8,783.41 |
8,783.70 |
8,783.41 |
8,783.70 |
3.0K |
| 14:57 |
8,783.13 |
8,783.13 |
8,779.02 |
8,779.24 |
27.8K |
| 14:58 |
8,780.33 |
8,780.65 |
8,780.24 |
8,780.65 |
8.3K |
| 14:59 |
8,782.22 |
8,782.44 |
8,781.45 |
8,781.45 |
13.4K |
| 15:00 |
8,781.52 |
8,781.52 |
8,779.14 |
8,779.14 |
9.6K |
| 15:01 |
8,778.97 |
8,779.04 |
8,778.63 |
8,779.04 |
3.3K |
| 15:02 |
8,779.18 |
8,780.35 |
8,779.18 |
8,780.35 |
22.2K |
| 15:03 |
8,781.66 |
8,783.73 |
8,781.66 |
8,783.73 |
21.9K |
| 15:04 |
8,783.35 |
8,783.53 |
8,783.06 |
8,783.15 |
13.6K |
| 15:05 |
8,783.15 |
8,783.15 |
8,782.54 |
8,782.54 |
11.5K |
| 15:06 |
8,782.37 |
8,782.37 |
8,781.30 |
8,781.30 |
6.1K |
| 15:07 |
8,776.07 |
8,776.07 |
8,775.59 |
8,775.59 |
42.0K |
| 15:08 |
8,775.00 |
8,775.21 |
8,771.70 |
8,771.70 |
16.9K |
| 15:09 |
8,773.85 |
8,774.39 |
8,773.71 |
8,774.39 |
33.2K |
| 15:10 |
8,774.64 |
8,774.80 |
8,774.18 |
8,774.80 |
10.7K |
| 15:11 |
8,774.80 |
8,775.09 |
8,774.31 |
8,775.09 |
5.8K |
| 15:12 |
8,776.02 |
8,776.02 |
8,775.54 |
8,775.54 |
11.4K |
| 15:13 |
8,775.54 |
8,775.54 |
8,774.95 |
8,774.95 |
6.2K |
| 15:14 |
8,774.95 |
8,775.01 |
8,774.61 |
8,774.61 |
4.4K |
| 15:15 |
8,775.30 |
8,775.37 |
8,774.89 |
8,774.89 |
17.7K |
| 15:16 |
8,774.89 |
8,775.17 |
8,774.82 |
8,775.16 |
7.8K |
| 15:17 |
8,775.10 |
8,775.53 |
8,774.42 |
8,775.53 |
3.2K |
| 15:18 |
8,775.38 |
8,775.38 |
8,774.76 |
8,775.24 |
18.9K |
| 15:19 |
8,775.22 |
8,775.96 |
8,774.81 |
8,774.96 |
17.3K |
| 15:20 |
8,775.08 |
8,775.08 |
8,774.28 |
8,774.28 |
6.3K |
| 15:21 |
8,774.28 |
8,774.28 |
8,772.22 |
8,772.22 |
13.5K |
| 15:22 |
8,771.77 |
8,771.77 |
8,768.09 |
8,768.09 |
18.2K |
| 15:23 |
8,769.05 |
8,769.40 |
8,769.05 |
8,769.09 |
11.2K |
| 15:24 |
8,768.90 |
8,768.90 |
8,767.11 |
8,767.11 |
9.8K |
| 15:25 |
8,767.74 |
8,767.81 |
8,767.62 |
8,767.62 |
8.0K |
| 15:26 |
8,768.89 |
8,769.00 |
8,768.68 |
8,768.68 |
9.0K |
| 15:27 |
8,767.00 |
8,767.00 |
8,761.56 |
8,761.56 |
47.8K |
| 15:28 |
8,762.32 |
8,763.26 |
8,762.05 |
8,763.26 |
8.5K |
| 15:29 |
8,763.26 |
8,764.46 |
8,762.31 |
8,762.31 |
5.6K |
| 15:30 |
8,761.57 |
8,768.00 |
8,761.57 |
8,768.00 |
42.5K |
| 15:31 |
8,764.82 |
8,764.82 |
8,759.33 |
8,759.33 |
32.2K |
| 15:32 |
8,756.51 |
8,756.51 |
8,755.12 |
8,755.12 |
42.4K |
| 15:33 |
8,754.94 |
8,754.94 |
8,753.62 |
8,753.62 |
8.1K |
| 15:34 |
8,752.99 |
8,753.62 |
8,752.99 |
8,753.45 |
4.4K |
| 15:35 |
8,753.36 |
8,755.66 |
8,753.36 |
8,755.66 |
16.1K |
| 15:36 |
8,761.43 |
8,769.73 |
8,761.43 |
8,769.73 |
70.9K |
| 15:37 |
8,770.95 |
8,774.27 |
8,770.95 |
8,774.27 |
23.9K |
| 15:38 |
8,774.85 |
8,776.15 |
8,774.85 |
8,775.80 |
16.3K |
| 15:39 |
8,775.74 |
8,777.52 |
8,775.74 |
8,776.35 |
15.0K |
| 15:40 |
8,776.37 |
8,778.02 |
8,776.37 |
8,778.02 |
7.7K |
| 15:41 |
8,778.53 |
8,782.77 |
8,778.53 |
8,782.77 |
59.5K |
| 15:42 |
8,787.04 |
8,793.60 |
8,787.04 |
8,792.23 |
66.0K |
| 15:43 |
8,790.68 |
8,790.68 |
8,789.45 |
8,789.45 |
54.6K |
| 15:44 |
8,792.34 |
8,792.34 |
8,787.07 |
8,788.98 |
44.0K |
| 15:45 |
8,788.46 |
8,793.66 |
8,788.46 |
8,793.66 |
45.3K |
| 15:46 |
8,795.57 |
8,800.16 |
8,794.78 |
8,795.13 |
73.2K |
| 15:47 |
8,795.78 |
8,796.92 |
8,795.70 |
8,796.02 |
24.5K |
| 15:48 |
8,796.81 |
8,796.81 |
8,793.08 |
8,795.06 |
28.4K |
| 15:49 |
8,795.16 |
8,796.72 |
8,794.40 |
8,796.72 |
54.3K |
| 15:50 |
8,793.50 |
8,793.50 |
8,744.86 |
8,744.86 |
436.6K |
| 15:51 |
8,751.31 |
8,752.70 |
8,746.47 |
8,746.98 |
187.4K |
| 15:52 |
8,755.23 |
8,755.23 |
8,752.39 |
8,753.16 |
112.2K |
| 15:53 |
8,751.31 |
8,752.67 |
8,750.65 |
8,750.65 |
148.6K |
| 15:54 |
8,752.21 |
8,752.21 |
8,751.88 |
8,751.88 |
96.9K |
| 15:55 |
8,751.06 |
8,751.06 |
8,747.88 |
8,747.88 |
146.3K |
| 15:56 |
8,750.41 |
8,776.82 |
8,750.41 |
8,776.82 |
461.1K |
| 15:57 |
8,777.44 |
8,789.33 |
8,777.44 |
8,788.98 |
305.7K |
| 15:58 |
8,789.80 |
8,791.10 |
8,788.96 |
8,788.96 |
254.9K |
| 15:59 |
8,789.60 |
8,792.14 |
8,788.42 |
8,792.14 |
302.4K |
| 16:00 |
8,795.63 |
8,795.63 |
8,787.00 |
8,787.45 |
12,862.6K |
| 16:01 |
8,787.45 |
8,787.45 |
8,787.45 |
8,787.45 |
209.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|