| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,787.45 |
8,787.45 |
8,754.48 |
8,755.85 |
140.7K |
| 09:31 |
8,755.85 |
8,764.10 |
8,755.85 |
8,761.92 |
19.5K |
| 09:32 |
8,747.01 |
8,758.67 |
8,747.01 |
8,758.67 |
18.7K |
| 09:33 |
8,754.36 |
8,754.36 |
8,752.12 |
8,753.47 |
7.8K |
| 09:34 |
8,754.42 |
8,756.00 |
8,750.08 |
8,750.08 |
20.4K |
| 09:35 |
8,749.77 |
8,749.77 |
8,747.85 |
8,747.85 |
9.4K |
| 09:36 |
8,747.85 |
8,747.85 |
8,737.09 |
8,737.09 |
31.1K |
| 09:37 |
8,734.21 |
8,734.21 |
8,727.45 |
8,728.72 |
43.7K |
| 09:38 |
8,725.24 |
8,725.24 |
8,721.98 |
8,722.88 |
49.0K |
| 09:39 |
8,722.88 |
8,722.88 |
8,722.52 |
8,722.52 |
2.0K |
| 09:40 |
8,721.69 |
8,721.69 |
8,717.19 |
8,717.19 |
17.9K |
| 09:41 |
8,715.32 |
8,716.97 |
8,714.57 |
8,716.13 |
11.0K |
| 09:42 |
8,716.75 |
8,720.38 |
8,716.75 |
8,718.29 |
71.4K |
| 09:43 |
8,718.93 |
8,718.93 |
8,718.06 |
8,718.49 |
6.5K |
| 09:44 |
8,718.27 |
8,718.47 |
8,716.72 |
8,718.47 |
13.2K |
| 09:45 |
8,718.66 |
8,718.66 |
8,707.23 |
8,707.23 |
13.0K |
| 09:46 |
8,708.64 |
8,708.64 |
8,704.29 |
8,705.05 |
11.7K |
| 09:47 |
8,705.23 |
8,705.23 |
8,701.76 |
8,701.76 |
7.8K |
| 09:48 |
8,703.34 |
8,704.18 |
8,700.66 |
8,700.66 |
15.4K |
| 09:49 |
8,699.90 |
8,699.90 |
8,697.55 |
8,698.31 |
15.7K |
| 09:50 |
8,695.50 |
8,695.55 |
8,694.00 |
8,694.00 |
12.0K |
| 09:51 |
8,695.43 |
8,697.97 |
8,695.43 |
8,697.97 |
10.7K |
| 09:52 |
8,696.42 |
8,696.42 |
8,694.60 |
8,694.60 |
11.7K |
| 09:53 |
8,694.60 |
8,696.14 |
8,694.60 |
8,696.14 |
11.9K |
| 09:54 |
8,696.14 |
8,698.78 |
8,696.14 |
8,698.78 |
16.3K |
| 09:55 |
8,702.37 |
8,704.76 |
8,702.37 |
8,704.76 |
43.5K |
| 09:56 |
8,704.34 |
8,707.82 |
8,704.34 |
8,707.82 |
16.1K |
| 09:57 |
8,708.00 |
8,711.21 |
8,708.00 |
8,711.21 |
32.8K |
| 09:58 |
8,710.83 |
8,710.83 |
8,709.68 |
8,709.68 |
5.1K |
| 09:59 |
8,709.68 |
8,710.15 |
8,708.01 |
8,708.01 |
12.4K |
| 10:00 |
8,706.48 |
8,706.48 |
8,705.59 |
8,705.80 |
16.6K |
| 10:01 |
8,702.97 |
8,702.97 |
8,702.67 |
8,702.67 |
23.3K |
| 10:02 |
8,698.96 |
8,698.96 |
8,691.90 |
8,691.90 |
56.8K |
| 10:03 |
8,686.06 |
8,692.70 |
8,686.06 |
8,692.68 |
21.2K |
| 10:04 |
8,692.85 |
8,692.85 |
8,691.39 |
8,691.39 |
7.8K |
| 10:05 |
8,691.39 |
8,691.39 |
8,687.06 |
8,687.06 |
19.9K |
| 10:06 |
8,688.27 |
8,688.27 |
8,681.88 |
8,681.88 |
12.0K |
| 10:07 |
8,681.65 |
8,683.04 |
8,681.65 |
8,682.48 |
9.3K |
| 10:08 |
8,683.11 |
8,683.44 |
8,683.11 |
8,683.29 |
9.4K |
| 10:09 |
8,683.03 |
8,683.03 |
8,680.67 |
8,680.67 |
10.6K |
| 10:10 |
8,678.01 |
8,682.34 |
8,678.01 |
8,682.34 |
47.5K |
| 10:11 |
8,683.17 |
8,688.17 |
8,683.17 |
8,688.17 |
25.5K |
| 10:12 |
8,690.85 |
8,691.68 |
8,690.85 |
8,691.68 |
8.3K |
| 10:13 |
8,690.71 |
8,691.61 |
8,690.71 |
8,691.45 |
3.8K |
| 10:14 |
8,691.37 |
8,691.76 |
8,690.52 |
8,691.76 |
42.6K |
| 10:15 |
8,691.20 |
8,691.53 |
8,690.67 |
8,690.67 |
33.6K |
| 10:16 |
8,689.34 |
8,690.18 |
8,689.34 |
8,690.11 |
13.4K |
| 10:17 |
8,690.11 |
8,690.11 |
8,689.78 |
8,689.78 |
31.1K |
| 10:18 |
8,688.48 |
8,688.57 |
8,684.64 |
8,684.64 |
10.9K |
| 10:19 |
8,685.32 |
8,685.32 |
8,684.50 |
8,684.50 |
32.9K |
| 10:20 |
8,684.72 |
8,685.28 |
8,684.72 |
8,685.28 |
13.0K |
| 10:21 |
8,682.47 |
8,682.47 |
8,682.16 |
8,682.16 |
4.6K |
| 10:22 |
8,682.38 |
8,683.05 |
8,680.76 |
8,680.76 |
15.3K |
| 10:23 |
8,679.44 |
8,681.12 |
8,678.92 |
8,681.12 |
23.5K |
| 10:24 |
8,684.37 |
8,684.47 |
8,682.45 |
8,682.45 |
29.1K |
| 10:25 |
8,682.66 |
8,682.66 |
8,681.15 |
8,681.15 |
25.1K |
| 10:26 |
8,681.15 |
8,682.57 |
8,681.15 |
8,682.36 |
14.1K |
| 10:27 |
8,682.36 |
8,687.42 |
8,682.25 |
8,687.42 |
11.1K |
| 10:28 |
8,687.42 |
8,687.67 |
8,687.33 |
8,687.67 |
7.4K |
| 10:29 |
8,687.94 |
8,688.44 |
8,687.69 |
8,688.44 |
3.0K |
| 10:30 |
8,688.34 |
8,691.99 |
8,688.34 |
8,691.99 |
7.6K |
| 10:31 |
8,689.37 |
8,691.10 |
8,689.37 |
8,690.68 |
14.9K |
| 10:32 |
8,691.06 |
8,691.06 |
8,688.32 |
8,688.32 |
17.2K |
| 10:33 |
8,688.32 |
8,690.04 |
8,688.32 |
8,690.04 |
4.2K |
| 10:34 |
8,690.36 |
8,692.57 |
8,690.36 |
8,692.35 |
3.9K |
| 10:35 |
8,693.91 |
8,698.97 |
8,693.91 |
8,698.97 |
16.8K |
| 10:36 |
8,697.78 |
8,699.58 |
8,697.64 |
8,697.64 |
6.8K |
| 10:37 |
8,697.64 |
8,699.76 |
8,697.64 |
8,699.76 |
4.3K |
| 10:38 |
8,700.14 |
8,700.14 |
8,699.23 |
8,699.76 |
9.8K |
| 10:39 |
8,700.14 |
8,700.14 |
8,698.37 |
8,698.51 |
53.9K |
| 10:40 |
8,698.51 |
8,699.30 |
8,698.51 |
8,699.30 |
9.3K |
| 10:41 |
8,699.30 |
8,700.72 |
8,699.30 |
8,700.72 |
2.5K |
| 10:42 |
8,700.65 |
8,700.65 |
8,697.05 |
8,700.65 |
44.6K |
| 10:43 |
8,699.70 |
8,699.70 |
8,692.12 |
8,692.17 |
43.4K |
| 10:44 |
8,691.60 |
8,691.60 |
8,691.16 |
8,691.32 |
3.4K |
| 10:45 |
8,690.73 |
8,690.73 |
8,689.85 |
8,689.99 |
7.3K |
| 10:46 |
8,689.69 |
8,689.78 |
8,687.87 |
8,687.87 |
13.4K |
| 10:47 |
8,686.49 |
8,686.49 |
8,683.49 |
8,683.49 |
40.6K |
| 10:48 |
8,683.35 |
8,683.35 |
8,678.39 |
8,678.39 |
71.1K |
| 10:49 |
8,678.93 |
8,680.10 |
8,678.93 |
8,679.14 |
21.7K |
| 10:50 |
8,678.93 |
8,678.93 |
8,675.62 |
8,676.91 |
3.0K |
| 10:51 |
8,677.23 |
8,677.23 |
8,675.78 |
8,676.14 |
3.5K |
| 10:52 |
8,676.14 |
8,677.00 |
8,675.77 |
8,675.77 |
8.1K |
| 10:53 |
8,675.77 |
8,677.75 |
8,675.77 |
8,677.75 |
18.4K |
| 10:54 |
8,675.19 |
8,676.21 |
8,675.19 |
8,675.88 |
1.7K |
| 10:55 |
8,675.50 |
8,677.40 |
8,675.50 |
8,677.40 |
8.0K |
| 10:56 |
8,677.77 |
8,681.43 |
8,677.77 |
8,681.43 |
20.6K |
| 10:57 |
8,681.84 |
8,686.73 |
8,681.84 |
8,686.73 |
16.3K |
| 10:58 |
8,685.89 |
8,685.89 |
8,684.69 |
8,684.69 |
6.7K |
| 10:59 |
8,684.22 |
8,684.22 |
8,681.17 |
8,681.17 |
13.5K |
| 11:00 |
8,681.17 |
8,682.76 |
8,681.17 |
8,682.37 |
20.9K |
| 11:01 |
8,681.85 |
8,681.85 |
8,681.14 |
8,681.14 |
7.2K |
| 11:02 |
8,681.30 |
8,682.87 |
8,681.30 |
8,682.87 |
5.8K |
| 11:03 |
8,681.62 |
8,681.74 |
8,681.58 |
8,681.58 |
4.6K |
| 11:04 |
8,681.97 |
8,682.41 |
8,681.97 |
8,682.41 |
4.3K |
| 11:05 |
8,684.97 |
8,685.18 |
8,684.78 |
8,685.18 |
17.6K |
| 11:06 |
8,684.80 |
8,684.80 |
8,683.50 |
8,684.08 |
12.9K |
| 11:07 |
8,684.74 |
8,684.74 |
8,684.21 |
8,684.21 |
3.9K |
| 11:08 |
8,684.04 |
8,684.04 |
8,682.41 |
8,682.41 |
11.6K |
| 11:09 |
8,682.06 |
8,682.06 |
8,681.90 |
8,681.95 |
4.4K |
| 11:10 |
8,683.24 |
8,685.48 |
8,683.24 |
8,685.48 |
11.5K |
| 11:11 |
8,685.64 |
8,686.54 |
8,685.64 |
8,686.54 |
18.5K |
| 11:12 |
8,686.54 |
8,687.18 |
8,686.54 |
8,687.18 |
13.5K |
| 11:13 |
8,687.00 |
8,687.00 |
8,686.80 |
8,686.80 |
17.3K |
| 11:14 |
8,692.16 |
8,692.16 |
8,691.87 |
8,691.98 |
31.5K |
| 11:15 |
8,691.98 |
8,692.63 |
8,691.79 |
8,692.63 |
10.0K |
| 11:16 |
8,692.63 |
8,693.53 |
8,692.59 |
8,693.53 |
5.4K |
| 11:17 |
8,693.27 |
8,693.27 |
8,692.21 |
8,692.55 |
17.3K |
| 11:18 |
8,692.21 |
8,695.40 |
8,692.21 |
8,695.40 |
6.7K |
| 11:19 |
8,695.89 |
8,699.92 |
8,695.89 |
8,699.92 |
28.0K |
| 11:20 |
8,699.74 |
8,700.00 |
8,699.01 |
8,699.01 |
3.9K |
| 11:21 |
8,697.82 |
8,699.10 |
8,697.82 |
8,699.10 |
6.5K |
| 11:22 |
8,699.10 |
8,705.73 |
8,698.96 |
8,705.73 |
7.8K |
| 11:23 |
8,705.73 |
8,708.84 |
8,705.56 |
8,708.84 |
17.4K |
| 11:24 |
8,708.83 |
8,709.18 |
8,708.83 |
8,709.18 |
9.7K |
| 11:25 |
8,709.77 |
8,710.00 |
8,709.77 |
8,710.00 |
4.2K |
| 11:26 |
8,710.00 |
8,710.61 |
8,710.00 |
8,710.61 |
1.5K |
| 11:27 |
8,710.83 |
8,710.83 |
8,709.74 |
8,710.33 |
21.6K |
| 11:28 |
8,711.36 |
8,711.65 |
8,711.25 |
8,711.25 |
6.5K |
| 11:29 |
8,710.36 |
8,710.37 |
8,708.34 |
8,708.34 |
15.3K |
| 11:30 |
8,707.32 |
8,707.32 |
8,706.56 |
8,706.89 |
19.7K |
| 11:31 |
8,706.40 |
8,706.40 |
8,704.17 |
8,704.17 |
11.0K |
| 11:32 |
8,703.50 |
8,705.21 |
8,703.50 |
8,705.21 |
9.9K |
| 11:33 |
8,705.20 |
8,705.20 |
8,703.54 |
8,703.54 |
11.3K |
| 11:34 |
8,702.81 |
8,703.03 |
8,702.65 |
8,702.65 |
3.9K |
| 11:35 |
8,702.65 |
8,704.13 |
8,702.65 |
8,703.75 |
24.6K |
| 11:36 |
8,702.71 |
8,703.19 |
8,702.71 |
8,703.19 |
10.6K |
| 11:37 |
8,703.19 |
8,703.19 |
8,702.23 |
8,702.23 |
23.6K |
| 11:38 |
8,702.23 |
8,702.71 |
8,702.02 |
8,702.71 |
5.6K |
| 11:39 |
8,702.71 |
8,703.14 |
8,702.38 |
8,702.72 |
8.2K |
| 11:40 |
8,702.93 |
8,702.93 |
8,702.09 |
8,702.26 |
6.3K |
| 11:41 |
8,703.44 |
8,710.07 |
8,703.44 |
8,710.07 |
34.6K |
| 11:42 |
8,710.42 |
8,710.53 |
8,710.39 |
8,710.53 |
3.8K |
| 11:43 |
8,710.53 |
8,712.41 |
8,710.53 |
8,712.41 |
1.6K |
| 11:44 |
8,712.92 |
8,713.27 |
8,712.92 |
8,713.07 |
4.5K |
| 11:45 |
8,714.22 |
8,714.72 |
8,714.22 |
8,714.30 |
5.0K |
| 11:46 |
8,714.01 |
8,715.62 |
8,714.01 |
8,715.62 |
34.4K |
| 11:47 |
8,715.73 |
8,715.73 |
8,713.97 |
8,713.97 |
4.5K |
| 11:48 |
8,713.04 |
8,713.04 |
8,711.53 |
8,711.53 |
10.4K |
| 11:49 |
8,709.92 |
8,709.92 |
8,707.27 |
8,707.27 |
10.2K |
| 11:50 |
8,707.72 |
8,707.72 |
8,707.43 |
8,707.71 |
11.1K |
| 11:51 |
8,707.71 |
8,707.80 |
8,706.95 |
8,706.95 |
6.4K |
| 11:52 |
8,706.63 |
8,706.63 |
8,706.21 |
8,706.21 |
3.7K |
| 11:53 |
8,706.30 |
8,708.03 |
8,706.30 |
8,707.96 |
4.7K |
| 11:54 |
8,707.82 |
8,707.90 |
8,707.76 |
8,707.90 |
2.6K |
| 11:55 |
8,708.11 |
8,708.11 |
8,707.98 |
8,708.07 |
3.6K |
| 11:56 |
8,708.07 |
8,708.08 |
8,707.87 |
8,707.87 |
3.1K |
| 11:57 |
8,708.20 |
8,710.05 |
8,708.06 |
8,710.05 |
7.0K |
| 11:58 |
8,709.09 |
8,709.79 |
8,709.02 |
8,709.79 |
8.2K |
| 11:59 |
8,709.79 |
8,709.94 |
8,709.79 |
8,709.94 |
1.1K |
| 12:00 |
8,711.02 |
8,716.80 |
8,711.02 |
8,716.55 |
14.6K |
| 12:01 |
8,716.42 |
8,719.58 |
8,716.42 |
8,719.58 |
10.4K |
| 12:02 |
8,719.58 |
8,720.13 |
8,719.58 |
8,720.13 |
1.5K |
| 12:03 |
8,720.67 |
8,720.86 |
8,720.63 |
8,720.86 |
20.4K |
| 12:04 |
8,720.76 |
8,723.13 |
8,720.76 |
8,723.13 |
19.8K |
| 12:05 |
8,723.51 |
8,724.00 |
8,723.51 |
8,724.00 |
14.2K |
| 12:06 |
8,723.10 |
8,726.64 |
8,723.10 |
8,726.64 |
13.2K |
| 12:07 |
8,726.29 |
8,726.29 |
8,724.35 |
8,724.35 |
7.6K |
| 12:08 |
8,723.47 |
8,723.47 |
8,723.12 |
8,723.12 |
4.4K |
| 12:09 |
8,722.66 |
8,724.26 |
8,722.56 |
8,724.26 |
11.0K |
| 12:10 |
8,723.79 |
8,723.79 |
8,723.20 |
8,723.29 |
3.2K |
| 12:11 |
8,723.29 |
8,723.29 |
8,718.98 |
8,718.98 |
11.2K |
| 12:12 |
8,719.31 |
8,723.83 |
8,719.31 |
8,723.83 |
13.2K |
| 12:13 |
8,723.60 |
8,723.60 |
8,722.68 |
8,722.75 |
23.1K |
| 12:14 |
8,723.05 |
8,723.05 |
8,720.13 |
8,720.13 |
19.8K |
| 12:15 |
8,718.62 |
8,718.78 |
8,716.98 |
8,716.98 |
17.0K |
| 12:16 |
8,716.13 |
8,716.13 |
8,713.97 |
8,713.97 |
10.6K |
| 12:17 |
8,713.64 |
8,714.02 |
8,713.41 |
8,714.02 |
3.0K |
| 12:18 |
8,714.02 |
8,714.37 |
8,713.77 |
8,714.37 |
17.3K |
| 12:19 |
8,714.65 |
8,716.00 |
8,714.65 |
8,715.85 |
6.3K |
| 12:20 |
8,715.64 |
8,716.39 |
8,714.33 |
8,714.33 |
3.4K |
| 12:21 |
8,716.19 |
8,722.04 |
8,716.19 |
8,722.04 |
10.5K |
| 12:22 |
8,723.29 |
8,723.44 |
8,722.80 |
8,722.80 |
18.7K |
| 12:23 |
8,722.80 |
8,723.76 |
8,722.63 |
8,722.63 |
3.2K |
| 12:24 |
8,722.63 |
8,723.37 |
8,722.63 |
8,723.37 |
0.8K |
| 12:25 |
8,723.12 |
8,723.25 |
8,722.45 |
8,722.99 |
3.6K |
| 12:26 |
8,722.60 |
8,722.67 |
8,722.46 |
8,722.46 |
5.0K |
| 12:27 |
8,722.46 |
8,722.88 |
8,722.46 |
8,722.88 |
0.4K |
| 12:28 |
8,723.02 |
8,723.20 |
8,723.02 |
8,723.20 |
3.4K |
| 12:29 |
8,724.54 |
8,724.54 |
8,724.08 |
8,724.31 |
8.3K |
| 12:30 |
8,724.54 |
8,724.54 |
8,723.91 |
8,723.91 |
5.1K |
| 12:31 |
8,723.91 |
8,723.91 |
8,723.71 |
8,723.71 |
3.7K |
| 12:32 |
8,723.71 |
8,724.43 |
8,723.68 |
8,723.68 |
2.3K |
| 12:33 |
8,723.68 |
8,723.68 |
8,723.20 |
8,723.20 |
1.7K |
| 12:34 |
8,724.19 |
8,724.19 |
8,723.91 |
8,723.91 |
9.5K |
| 12:35 |
8,723.72 |
8,723.86 |
8,723.72 |
8,723.72 |
13.6K |
| 12:36 |
8,724.54 |
8,724.54 |
8,722.99 |
8,722.99 |
8.3K |
| 12:37 |
8,722.99 |
8,725.17 |
8,722.14 |
8,725.17 |
16.2K |
| 12:38 |
8,725.17 |
8,726.41 |
8,725.17 |
8,726.41 |
4.8K |
| 12:39 |
8,726.48 |
8,726.48 |
8,725.24 |
8,725.24 |
17.0K |
| 12:40 |
8,724.58 |
8,724.63 |
8,724.58 |
8,724.63 |
6.2K |
| 12:41 |
8,724.63 |
8,724.63 |
8,722.95 |
8,722.95 |
1.0K |
| 12:42 |
8,721.19 |
8,721.19 |
8,719.60 |
8,719.60 |
20.4K |
| 12:43 |
8,719.32 |
8,719.32 |
8,716.51 |
8,716.51 |
9.4K |
| 12:44 |
8,716.81 |
8,717.08 |
8,716.81 |
8,716.84 |
3.4K |
| 12:45 |
8,717.39 |
8,720.11 |
8,717.39 |
8,720.11 |
5.3K |
| 12:46 |
8,720.11 |
8,720.11 |
8,718.64 |
8,718.64 |
24.2K |
| 12:47 |
8,718.93 |
8,719.17 |
8,718.93 |
8,719.17 |
7.0K |
| 12:48 |
8,719.01 |
8,721.87 |
8,719.01 |
8,720.34 |
4.4K |
| 12:49 |
8,720.41 |
8,721.11 |
8,720.41 |
8,721.11 |
11.7K |
| 12:50 |
8,722.13 |
8,723.62 |
8,722.13 |
8,723.42 |
3.7K |
| 12:51 |
8,722.17 |
8,722.17 |
8,720.42 |
8,720.42 |
12.4K |
| 12:52 |
8,720.40 |
8,721.16 |
8,720.40 |
8,721.16 |
1.2K |
| 12:53 |
8,721.42 |
8,722.50 |
8,721.42 |
8,722.08 |
4.5K |
| 12:54 |
8,722.08 |
8,722.08 |
8,721.57 |
8,721.57 |
3.0K |
| 12:55 |
8,721.57 |
8,721.57 |
8,719.36 |
8,719.36 |
4.0K |
| 12:56 |
8,719.65 |
8,720.56 |
8,719.65 |
8,720.56 |
6.0K |
| 12:57 |
8,721.01 |
8,722.28 |
8,720.88 |
8,722.28 |
4.5K |
| 12:58 |
8,722.24 |
8,722.55 |
8,720.07 |
8,720.07 |
12.9K |
| 12:59 |
8,720.06 |
8,720.06 |
8,718.38 |
8,718.38 |
6.7K |
| 13:00 |
8,719.26 |
8,719.37 |
8,719.20 |
8,719.37 |
8.7K |
| 13:01 |
8,719.84 |
8,719.84 |
8,719.70 |
8,719.73 |
6.9K |
| 13:02 |
8,719.73 |
8,720.55 |
8,719.73 |
8,720.55 |
1.9K |
| 13:03 |
8,720.90 |
8,721.70 |
8,720.90 |
8,721.70 |
10.0K |
| 13:04 |
8,721.64 |
8,722.37 |
8,721.64 |
8,722.20 |
4.2K |
| 13:05 |
8,725.49 |
8,728.34 |
8,725.49 |
8,727.70 |
9.5K |
| 13:06 |
8,728.46 |
8,728.59 |
8,727.70 |
8,727.70 |
15.6K |
| 13:07 |
8,727.22 |
8,728.96 |
8,727.22 |
8,728.96 |
2.2K |
| 13:08 |
8,728.96 |
8,728.96 |
8,727.98 |
8,728.71 |
15.3K |
| 13:09 |
8,728.86 |
8,728.87 |
8,727.70 |
8,727.70 |
6.5K |
| 13:10 |
8,727.91 |
8,728.47 |
8,727.91 |
8,728.47 |
2.5K |
| 13:11 |
8,728.16 |
8,728.16 |
8,727.30 |
8,727.30 |
13.4K |
| 13:12 |
8,726.97 |
8,728.61 |
8,726.97 |
8,728.61 |
6.2K |
| 13:13 |
8,728.45 |
8,728.45 |
8,727.61 |
8,727.61 |
10.7K |
| 13:14 |
8,726.74 |
8,728.00 |
8,726.74 |
8,727.59 |
4.1K |
| 13:15 |
8,727.59 |
8,727.67 |
8,727.59 |
8,727.67 |
29.2K |
| 13:16 |
8,728.05 |
8,728.47 |
8,727.81 |
8,728.47 |
4.5K |
| 13:17 |
8,728.64 |
8,728.99 |
8,728.18 |
8,728.18 |
17.9K |
| 13:18 |
8,728.09 |
8,728.68 |
8,727.92 |
8,728.68 |
20.4K |
| 13:19 |
8,729.06 |
8,729.14 |
8,728.26 |
8,729.14 |
36.0K |
| 13:20 |
8,729.47 |
8,729.56 |
8,729.47 |
8,729.56 |
7.7K |
| 13:21 |
8,729.56 |
8,730.85 |
8,729.56 |
8,730.85 |
3.0K |
| 13:22 |
8,730.82 |
8,731.56 |
8,730.82 |
8,731.56 |
13.8K |
| 13:23 |
8,729.52 |
8,730.46 |
8,728.90 |
8,730.46 |
15.0K |
| 13:24 |
8,731.18 |
8,732.29 |
8,731.18 |
8,731.86 |
3.5K |
| 13:25 |
8,731.86 |
8,738.55 |
8,731.86 |
8,738.55 |
37.5K |
| 13:26 |
8,739.06 |
8,739.23 |
8,738.72 |
8,738.72 |
8.7K |
| 13:27 |
8,738.21 |
8,738.21 |
8,737.22 |
8,737.22 |
57.0K |
| 13:28 |
8,737.67 |
8,737.67 |
8,736.30 |
8,736.30 |
3.6K |
| 13:29 |
8,736.63 |
8,737.02 |
8,736.63 |
8,737.02 |
1.8K |
| 13:30 |
8,737.47 |
8,737.47 |
8,736.38 |
8,736.51 |
5.0K |
| 13:31 |
8,736.52 |
8,736.52 |
8,736.38 |
8,736.52 |
4.2K |
| 13:32 |
8,736.20 |
8,736.23 |
8,736.01 |
8,736.23 |
8.4K |
| 13:33 |
8,736.23 |
8,736.25 |
8,736.09 |
8,736.25 |
5.1K |
| 13:34 |
8,735.57 |
8,735.68 |
8,732.59 |
8,732.59 |
6.8K |
| 13:35 |
8,732.59 |
8,735.68 |
8,732.59 |
8,735.68 |
9.7K |
| 13:36 |
8,736.11 |
8,736.28 |
8,735.95 |
8,735.95 |
1.2K |
| 13:37 |
8,735.39 |
8,735.77 |
8,735.39 |
8,735.61 |
5.5K |
| 13:38 |
8,735.75 |
8,737.10 |
8,735.75 |
8,737.10 |
25.8K |
| 13:39 |
8,736.14 |
8,736.14 |
8,735.86 |
8,735.86 |
3.8K |
| 13:40 |
8,736.33 |
8,736.71 |
8,735.84 |
8,735.84 |
12.3K |
| 13:41 |
8,734.83 |
8,734.93 |
8,734.27 |
8,734.27 |
7.5K |
| 13:42 |
8,733.03 |
8,733.75 |
8,733.03 |
8,733.75 |
7.9K |
| 13:43 |
8,737.00 |
8,737.00 |
8,733.54 |
8,733.54 |
18.2K |
| 13:44 |
8,732.66 |
8,732.76 |
8,732.39 |
8,732.39 |
4.4K |
| 13:45 |
8,732.39 |
8,732.68 |
8,732.21 |
8,732.68 |
8.1K |
| 13:46 |
8,731.18 |
8,732.36 |
8,731.18 |
8,731.91 |
3.7K |
| 13:47 |
8,732.24 |
8,732.24 |
8,732.24 |
8,732.24 |
4.9K |
| 13:48 |
8,732.24 |
8,733.25 |
8,732.24 |
8,733.11 |
4.7K |
| 13:49 |
8,732.73 |
8,733.50 |
8,732.54 |
8,733.50 |
24.0K |
| 13:50 |
8,734.51 |
8,734.59 |
8,734.44 |
8,734.44 |
3.5K |
| 13:51 |
8,734.44 |
8,734.44 |
8,733.80 |
8,733.80 |
2.8K |
| 13:52 |
8,733.35 |
8,733.52 |
8,733.35 |
8,733.52 |
9.8K |
| 13:53 |
8,733.32 |
8,733.32 |
8,732.99 |
8,733.26 |
1.2K |
| 13:54 |
8,734.43 |
8,734.75 |
8,734.43 |
8,734.52 |
5.0K |
| 13:55 |
8,734.14 |
8,735.15 |
8,734.14 |
8,735.15 |
5.3K |
| 13:56 |
8,734.41 |
8,734.41 |
8,733.77 |
8,733.93 |
8.0K |
| 13:57 |
8,734.08 |
8,734.18 |
8,733.76 |
8,733.76 |
4.9K |
| 13:58 |
8,736.66 |
8,738.50 |
8,736.66 |
8,738.36 |
12.1K |
| 13:59 |
8,737.42 |
8,737.42 |
8,736.53 |
8,736.53 |
5.4K |
| 14:00 |
8,737.09 |
8,739.39 |
8,737.02 |
8,739.39 |
8.5K |
| 14:01 |
8,739.74 |
8,739.91 |
8,739.74 |
8,739.84 |
2.6K |
| 14:02 |
8,739.69 |
8,739.88 |
8,739.69 |
8,739.88 |
1.2K |
| 14:03 |
8,739.20 |
8,739.20 |
8,738.74 |
8,738.88 |
3.3K |
| 14:04 |
8,738.88 |
8,738.88 |
8,738.71 |
8,738.71 |
5.4K |
| 14:05 |
8,738.26 |
8,739.13 |
8,738.26 |
8,739.13 |
3.6K |
| 14:06 |
8,739.87 |
8,740.26 |
8,739.29 |
8,740.26 |
17.1K |
| 14:07 |
8,740.62 |
8,740.62 |
8,739.16 |
8,739.34 |
7.6K |
| 14:08 |
8,738.96 |
8,738.96 |
8,736.63 |
8,736.63 |
7.7K |
| 14:09 |
8,734.86 |
8,735.14 |
8,734.49 |
8,734.49 |
20.8K |
| 14:10 |
8,734.49 |
8,734.49 |
8,733.70 |
8,733.70 |
1.5K |
| 14:11 |
8,732.45 |
8,732.45 |
8,731.50 |
8,731.50 |
11.0K |
| 14:12 |
8,731.50 |
8,733.22 |
8,731.50 |
8,733.22 |
3.7K |
| 14:13 |
8,733.22 |
8,733.22 |
8,732.99 |
8,733.12 |
0.6K |
| 14:14 |
8,733.12 |
8,733.88 |
8,733.12 |
8,733.88 |
6.0K |
| 14:15 |
8,733.88 |
8,733.88 |
8,732.63 |
8,732.63 |
9.3K |
| 14:16 |
8,732.72 |
8,733.34 |
8,732.72 |
8,733.34 |
8.2K |
| 14:17 |
8,733.22 |
8,733.81 |
8,733.22 |
8,733.81 |
4.5K |
| 14:18 |
8,734.27 |
8,736.67 |
8,734.27 |
8,736.36 |
14.9K |
| 14:19 |
8,736.04 |
8,736.62 |
8,735.77 |
8,736.29 |
5.6K |
| 14:20 |
8,735.58 |
8,735.73 |
8,735.58 |
8,735.73 |
1.9K |
| 14:21 |
8,735.73 |
8,737.07 |
8,735.73 |
8,736.95 |
4.0K |
| 14:22 |
8,736.20 |
8,736.48 |
8,735.77 |
8,735.77 |
14.4K |
| 14:23 |
8,736.12 |
8,736.12 |
8,733.33 |
8,733.35 |
4.5K |
| 14:24 |
8,732.69 |
8,732.69 |
8,731.17 |
8,731.17 |
5.1K |
| 14:25 |
8,731.12 |
8,731.38 |
8,731.12 |
8,731.38 |
1.5K |
| 14:26 |
8,731.01 |
8,731.14 |
8,730.93 |
8,730.93 |
2.7K |
| 14:27 |
8,731.00 |
8,731.23 |
8,731.00 |
8,731.23 |
2.5K |
| 14:28 |
8,731.32 |
8,732.13 |
8,731.23 |
8,732.13 |
2.9K |
| 14:29 |
8,733.03 |
8,733.77 |
8,733.03 |
8,733.77 |
9.2K |
| 14:30 |
8,734.03 |
8,735.22 |
8,734.03 |
8,735.22 |
4.8K |
| 14:31 |
8,735.56 |
8,736.38 |
8,735.56 |
8,736.38 |
9.1K |
| 14:32 |
8,735.95 |
8,743.57 |
8,735.95 |
8,743.37 |
44.4K |
| 14:33 |
8,743.33 |
8,743.33 |
8,739.79 |
8,739.79 |
11.6K |
| 14:34 |
8,738.25 |
8,738.25 |
8,737.38 |
8,737.38 |
7.1K |
| 14:35 |
8,737.71 |
8,737.71 |
8,737.18 |
8,737.18 |
1.5K |
| 14:36 |
8,737.18 |
8,737.18 |
8,736.02 |
8,736.02 |
43.1K |
| 14:37 |
8,736.02 |
8,736.02 |
8,736.02 |
8,736.02 |
0.9K |
| 14:38 |
8,735.51 |
8,735.51 |
8,734.12 |
8,734.12 |
6.2K |
| 14:39 |
8,733.80 |
8,733.80 |
8,730.31 |
8,730.31 |
14.8K |
| 14:40 |
8,729.20 |
8,729.20 |
8,725.93 |
8,725.93 |
16.5K |
| 14:41 |
8,725.87 |
8,725.87 |
8,725.01 |
8,725.74 |
4.4K |
| 14:42 |
8,725.74 |
8,725.74 |
8,725.41 |
8,725.41 |
11.5K |
| 14:43 |
8,725.28 |
8,725.28 |
8,724.38 |
8,724.38 |
4.0K |
| 14:44 |
8,724.60 |
8,724.60 |
8,724.41 |
8,724.41 |
2.7K |
| 14:45 |
8,724.87 |
8,724.87 |
8,724.43 |
8,724.43 |
2.3K |
| 14:46 |
8,723.98 |
8,726.07 |
8,723.98 |
8,726.07 |
7.4K |
| 14:47 |
8,725.77 |
8,725.77 |
8,724.12 |
8,724.12 |
10.6K |
| 14:48 |
8,724.38 |
8,724.38 |
8,722.64 |
8,722.64 |
6.9K |
| 14:49 |
8,721.22 |
8,721.22 |
8,718.35 |
8,718.35 |
21.1K |
| 14:50 |
8,718.35 |
8,720.38 |
8,718.35 |
8,720.38 |
16.3K |
| 14:51 |
8,721.61 |
8,721.80 |
8,720.87 |
8,720.87 |
7.3K |
| 14:52 |
8,720.55 |
8,720.55 |
8,720.24 |
8,720.24 |
1.9K |
| 14:53 |
8,719.61 |
8,719.61 |
8,719.10 |
8,719.47 |
28.2K |
| 14:54 |
8,720.56 |
8,720.56 |
8,720.26 |
8,720.39 |
5.8K |
| 14:55 |
8,720.94 |
8,721.84 |
8,720.86 |
8,721.84 |
5.3K |
| 14:56 |
8,721.84 |
8,721.84 |
8,721.37 |
8,721.37 |
2.8K |
| 14:57 |
8,721.37 |
8,722.08 |
8,720.89 |
8,722.08 |
9.4K |
| 14:58 |
8,722.08 |
8,722.08 |
8,719.52 |
8,719.52 |
5.9K |
| 14:59 |
8,719.44 |
8,719.77 |
8,718.72 |
8,718.72 |
18.7K |
| 15:00 |
8,720.47 |
8,720.96 |
8,720.47 |
8,720.85 |
3.1K |
| 15:01 |
8,720.33 |
8,720.33 |
8,717.73 |
8,718.05 |
10.2K |
| 15:02 |
8,718.05 |
8,720.14 |
8,718.05 |
8,720.14 |
6.0K |
| 15:03 |
8,720.28 |
8,720.28 |
8,718.94 |
8,718.94 |
9.3K |
| 15:04 |
8,719.25 |
8,720.75 |
8,718.69 |
8,720.75 |
10.2K |
| 15:05 |
8,720.54 |
8,721.03 |
8,720.54 |
8,721.03 |
3.4K |
| 15:06 |
8,720.95 |
8,724.50 |
8,720.74 |
8,724.38 |
31.8K |
| 15:07 |
8,724.08 |
8,724.99 |
8,724.08 |
8,724.88 |
3.9K |
| 15:08 |
8,725.80 |
8,726.01 |
8,724.55 |
8,724.73 |
7.2K |
| 15:09 |
8,724.68 |
8,725.18 |
8,724.68 |
8,724.78 |
8.4K |
| 15:10 |
8,724.78 |
8,724.78 |
8,724.28 |
8,724.28 |
26.7K |
| 15:11 |
8,722.19 |
8,722.19 |
8,719.73 |
8,719.73 |
12.4K |
| 15:12 |
8,720.15 |
8,720.74 |
8,720.03 |
8,720.74 |
17.0K |
| 15:13 |
8,720.88 |
8,720.88 |
8,719.71 |
8,719.71 |
3.9K |
| 15:14 |
8,720.24 |
8,720.30 |
8,719.16 |
8,719.16 |
36.3K |
| 15:15 |
8,719.42 |
8,719.42 |
8,719.02 |
8,719.02 |
40.2K |
| 15:16 |
8,717.85 |
8,717.85 |
8,716.13 |
8,716.13 |
11.5K |
| 15:17 |
8,715.54 |
8,716.47 |
8,715.54 |
8,716.31 |
5.3K |
| 15:18 |
8,716.31 |
8,716.31 |
8,715.05 |
8,715.05 |
9.6K |
| 15:19 |
8,715.59 |
8,715.59 |
8,713.02 |
8,713.02 |
16.9K |
| 15:20 |
8,712.61 |
8,713.60 |
8,712.61 |
8,712.88 |
10.8K |
| 15:21 |
8,712.56 |
8,712.58 |
8,712.27 |
8,712.27 |
6.4K |
| 15:22 |
8,713.97 |
8,714.43 |
8,713.97 |
8,714.36 |
21.1K |
| 15:23 |
8,714.54 |
8,717.06 |
8,714.20 |
8,717.06 |
39.8K |
| 15:24 |
8,718.39 |
8,719.52 |
8,718.31 |
8,719.52 |
11.8K |
| 15:25 |
8,719.69 |
8,719.71 |
8,719.10 |
8,719.21 |
14.2K |
| 15:26 |
8,721.12 |
8,723.65 |
8,721.12 |
8,723.65 |
11.7K |
| 15:27 |
8,724.91 |
8,725.82 |
8,724.09 |
8,724.09 |
42.0K |
| 15:28 |
8,723.29 |
8,723.96 |
8,722.88 |
8,722.88 |
12.7K |
| 15:29 |
8,722.23 |
8,722.23 |
8,721.66 |
8,721.66 |
16.0K |
| 15:30 |
8,721.60 |
8,721.60 |
8,719.81 |
8,719.81 |
7.6K |
| 15:31 |
8,719.47 |
8,723.07 |
8,719.47 |
8,723.07 |
7.0K |
| 15:32 |
8,722.25 |
8,722.25 |
8,720.94 |
8,721.89 |
9.5K |
| 15:33 |
8,721.89 |
8,722.04 |
8,717.98 |
8,717.98 |
17.6K |
| 15:34 |
8,719.16 |
8,719.16 |
8,718.68 |
8,718.68 |
21.3K |
| 15:35 |
8,718.68 |
8,719.06 |
8,717.09 |
8,717.09 |
19.5K |
| 15:36 |
8,716.93 |
8,717.11 |
8,716.93 |
8,717.11 |
11.2K |
| 15:37 |
8,717.46 |
8,721.02 |
8,717.45 |
8,721.02 |
21.3K |
| 15:38 |
8,723.96 |
8,727.05 |
8,723.79 |
8,727.05 |
21.1K |
| 15:39 |
8,727.82 |
8,730.38 |
8,727.82 |
8,729.40 |
17.1K |
| 15:40 |
8,728.87 |
8,729.17 |
8,727.56 |
8,727.56 |
13.0K |
| 15:41 |
8,727.53 |
8,727.53 |
8,727.23 |
8,727.23 |
4.8K |
| 15:42 |
8,727.23 |
8,727.23 |
8,724.71 |
8,724.71 |
10.3K |
| 15:43 |
8,724.71 |
8,726.32 |
8,724.71 |
8,725.48 |
31.0K |
| 15:44 |
8,725.69 |
8,725.69 |
8,721.69 |
8,721.69 |
30.1K |
| 15:45 |
8,721.69 |
8,722.81 |
8,721.66 |
8,721.66 |
14.0K |
| 15:46 |
8,721.37 |
8,721.41 |
8,721.25 |
8,721.25 |
14.2K |
| 15:47 |
8,718.90 |
8,719.36 |
8,718.76 |
8,719.36 |
8.6K |
| 15:48 |
8,719.31 |
8,719.32 |
8,719.17 |
8,719.17 |
8.6K |
| 15:49 |
8,719.20 |
8,719.54 |
8,718.11 |
8,719.54 |
18.9K |
| 15:50 |
8,723.48 |
8,726.58 |
8,723.48 |
8,726.58 |
86.7K |
| 15:51 |
8,726.30 |
8,728.39 |
8,726.30 |
8,726.51 |
34.5K |
| 15:52 |
8,725.94 |
8,725.94 |
8,725.64 |
8,725.64 |
20.7K |
| 15:53 |
8,725.64 |
8,725.64 |
8,723.27 |
8,724.07 |
55.4K |
| 15:54 |
8,724.72 |
8,724.72 |
8,724.06 |
8,724.06 |
18.9K |
| 15:55 |
8,726.82 |
8,727.12 |
8,724.89 |
8,724.89 |
43.9K |
| 15:56 |
8,727.06 |
8,727.06 |
8,724.74 |
8,724.82 |
37.4K |
| 15:57 |
8,724.82 |
8,724.82 |
8,723.20 |
8,723.20 |
34.9K |
| 15:58 |
8,723.20 |
8,725.01 |
8,723.20 |
8,725.01 |
21.1K |
| 15:59 |
8,724.17 |
8,727.86 |
8,724.17 |
8,727.86 |
52.1K |
| 16:00 |
8,728.11 |
8,728.11 |
8,725.00 |
8,725.00 |
1,670.3K |
| 16:01 |
8,725.00 |
8,725.00 |
8,725.00 |
8,725.00 |
26.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|