| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,774.40 |
8,774.40 |
8,736.74 |
8,750.66 |
149.5K |
| 09:31 |
8,750.26 |
8,753.83 |
8,750.26 |
8,751.60 |
39.4K |
| 09:32 |
8,750.47 |
8,756.79 |
8,750.47 |
8,756.27 |
25.7K |
| 09:33 |
8,756.79 |
8,760.57 |
8,756.79 |
8,760.57 |
21.0K |
| 09:34 |
8,761.09 |
8,764.76 |
8,761.09 |
8,764.76 |
8.4K |
| 09:35 |
8,766.02 |
8,773.59 |
8,764.76 |
8,773.59 |
10.4K |
| 09:36 |
8,770.84 |
8,770.92 |
8,769.65 |
8,770.92 |
13.0K |
| 09:37 |
8,770.73 |
8,770.92 |
8,770.69 |
8,770.92 |
3.8K |
| 09:38 |
8,774.93 |
8,776.92 |
8,774.93 |
8,776.92 |
9.6K |
| 09:39 |
8,776.46 |
8,776.84 |
8,776.46 |
8,776.51 |
2.9K |
| 09:40 |
8,777.38 |
8,783.24 |
8,777.33 |
8,783.24 |
16.8K |
| 09:41 |
8,788.03 |
8,789.64 |
8,788.03 |
8,789.59 |
43.4K |
| 09:42 |
8,789.89 |
8,790.09 |
8,789.89 |
8,790.09 |
2.6K |
| 09:43 |
8,787.70 |
8,787.93 |
8,787.66 |
8,787.66 |
14.6K |
| 09:44 |
8,789.86 |
8,794.76 |
8,789.86 |
8,794.76 |
8.7K |
| 09:45 |
8,796.82 |
8,800.73 |
8,796.82 |
8,800.73 |
37.4K |
| 09:46 |
8,800.57 |
8,803.47 |
8,800.57 |
8,803.47 |
10.4K |
| 09:47 |
8,804.06 |
8,806.58 |
8,803.67 |
8,806.58 |
16.4K |
| 09:48 |
8,807.44 |
8,813.69 |
8,807.44 |
8,813.64 |
23.1K |
| 09:49 |
8,813.21 |
8,813.42 |
8,812.30 |
8,813.42 |
16.8K |
| 09:50 |
8,813.42 |
8,815.72 |
8,813.42 |
8,815.72 |
6.1K |
| 09:51 |
8,815.06 |
8,816.90 |
8,814.90 |
8,816.90 |
27.8K |
| 09:52 |
8,818.09 |
8,819.36 |
8,818.09 |
8,819.22 |
11.9K |
| 09:53 |
8,820.16 |
8,821.75 |
8,819.61 |
8,821.56 |
4.6K |
| 09:54 |
8,821.29 |
8,821.29 |
8,818.34 |
8,818.34 |
18.6K |
| 09:55 |
8,817.91 |
8,817.91 |
8,816.72 |
8,816.72 |
5.4K |
| 09:56 |
8,813.97 |
8,817.28 |
8,813.97 |
8,817.28 |
24.9K |
| 09:57 |
8,818.37 |
8,818.92 |
8,818.37 |
8,818.60 |
3.5K |
| 09:58 |
8,819.01 |
8,820.98 |
8,818.57 |
8,820.98 |
7.3K |
| 09:59 |
8,820.98 |
8,823.40 |
8,820.77 |
8,822.05 |
8.1K |
| 10:00 |
8,822.56 |
8,824.29 |
8,822.56 |
8,823.74 |
7.7K |
| 10:01 |
8,823.02 |
8,823.02 |
8,814.99 |
8,814.99 |
16.6K |
| 10:02 |
8,808.56 |
8,808.56 |
8,808.09 |
8,808.09 |
3.7K |
| 10:03 |
8,808.73 |
8,811.07 |
8,808.73 |
8,810.25 |
3.6K |
| 10:04 |
8,810.67 |
8,810.67 |
8,810.01 |
8,810.01 |
4.7K |
| 10:05 |
8,808.78 |
8,808.78 |
8,803.05 |
8,803.05 |
10.5K |
| 10:06 |
8,803.74 |
8,805.09 |
8,803.67 |
8,804.36 |
5.7K |
| 10:07 |
8,803.79 |
8,804.40 |
8,803.79 |
8,804.40 |
2.9K |
| 10:08 |
8,804.17 |
8,804.17 |
8,803.70 |
8,804.04 |
2.4K |
| 10:09 |
8,803.71 |
8,803.71 |
8,803.28 |
8,803.28 |
3.3K |
| 10:10 |
8,805.28 |
8,807.40 |
8,804.89 |
8,804.89 |
13.2K |
| 10:11 |
8,804.03 |
8,804.03 |
8,801.61 |
8,801.61 |
9.9K |
| 10:12 |
8,801.93 |
8,801.93 |
8,795.59 |
8,795.59 |
14.4K |
| 10:13 |
8,795.75 |
8,798.80 |
8,795.07 |
8,798.80 |
7.4K |
| 10:14 |
8,799.13 |
8,799.13 |
8,797.67 |
8,797.67 |
13.0K |
| 10:15 |
8,797.43 |
8,798.12 |
8,797.41 |
8,798.12 |
5.1K |
| 10:16 |
8,797.97 |
8,797.97 |
8,797.72 |
8,797.73 |
1.1K |
| 10:17 |
8,798.59 |
8,798.59 |
8,787.78 |
8,787.78 |
46.2K |
| 10:18 |
8,786.66 |
8,790.05 |
8,786.66 |
8,790.05 |
10.4K |
| 10:19 |
8,789.35 |
8,790.06 |
8,789.35 |
8,790.06 |
2.6K |
| 10:20 |
8,789.87 |
8,789.87 |
8,788.35 |
8,788.35 |
62.3K |
| 10:21 |
8,786.81 |
8,789.34 |
8,786.67 |
8,789.34 |
7.0K |
| 10:22 |
8,789.47 |
8,790.34 |
8,789.45 |
8,790.34 |
9.9K |
| 10:23 |
8,790.47 |
8,795.57 |
8,790.47 |
8,795.54 |
13.3K |
| 10:24 |
8,796.04 |
8,796.04 |
8,795.47 |
8,795.68 |
6.5K |
| 10:25 |
8,794.59 |
8,794.59 |
8,792.99 |
8,792.99 |
3.5K |
| 10:26 |
8,789.63 |
8,789.95 |
8,789.63 |
8,789.95 |
5.8K |
| 10:27 |
8,790.29 |
8,790.29 |
8,789.64 |
8,789.68 |
11.4K |
| 10:28 |
8,789.07 |
8,789.31 |
8,788.98 |
8,789.31 |
7.5K |
| 10:29 |
8,789.45 |
8,789.45 |
8,781.80 |
8,781.80 |
40.6K |
| 10:30 |
8,781.80 |
8,781.80 |
8,779.05 |
8,779.64 |
34.1K |
| 10:31 |
8,779.03 |
8,779.03 |
8,778.01 |
8,778.43 |
35.6K |
| 10:32 |
8,778.90 |
8,778.90 |
8,775.60 |
8,775.60 |
8.6K |
| 10:33 |
8,776.18 |
8,776.18 |
8,774.28 |
8,774.91 |
3.4K |
| 10:34 |
8,776.16 |
8,776.65 |
8,776.01 |
8,776.01 |
2.8K |
| 10:35 |
8,776.50 |
8,777.29 |
8,776.09 |
8,777.29 |
6.8K |
| 10:36 |
8,778.19 |
8,778.19 |
8,772.81 |
8,775.13 |
4.5K |
| 10:37 |
8,775.50 |
8,775.50 |
8,774.36 |
8,774.62 |
8.5K |
| 10:38 |
8,774.62 |
8,776.54 |
8,774.62 |
8,775.70 |
10.4K |
| 10:39 |
8,775.49 |
8,775.49 |
8,775.14 |
8,775.14 |
2.7K |
| 10:40 |
8,774.93 |
8,776.21 |
8,774.93 |
8,776.21 |
3.2K |
| 10:41 |
8,775.64 |
8,784.61 |
8,775.64 |
8,784.61 |
8.1K |
| 10:42 |
8,786.23 |
8,786.23 |
8,784.09 |
8,784.09 |
16.3K |
| 10:43 |
8,783.26 |
8,784.48 |
8,783.16 |
8,784.48 |
9.1K |
| 10:44 |
8,784.90 |
8,784.90 |
8,784.79 |
8,784.79 |
12.5K |
| 10:45 |
8,785.31 |
8,789.76 |
8,785.31 |
8,789.76 |
15.1K |
| 10:46 |
8,790.06 |
8,790.06 |
8,789.19 |
8,789.19 |
11.8K |
| 10:47 |
8,787.73 |
8,787.73 |
8,784.48 |
8,784.63 |
10.7K |
| 10:48 |
8,785.01 |
8,786.61 |
8,785.01 |
8,786.61 |
5.3K |
| 10:49 |
8,788.46 |
8,788.95 |
8,788.41 |
8,788.95 |
3.5K |
| 10:50 |
8,788.95 |
8,788.95 |
8,787.60 |
8,788.23 |
1.2K |
| 10:51 |
8,788.50 |
8,788.77 |
8,788.43 |
8,788.43 |
3.1K |
| 10:52 |
8,789.91 |
8,789.99 |
8,788.07 |
8,788.07 |
10.9K |
| 10:53 |
8,787.86 |
8,787.86 |
8,786.47 |
8,786.62 |
7.5K |
| 10:54 |
8,784.77 |
8,785.12 |
8,784.77 |
8,785.12 |
2.7K |
| 10:55 |
8,784.35 |
8,785.11 |
8,784.35 |
8,785.11 |
18.1K |
| 10:56 |
8,785.27 |
8,785.27 |
8,783.30 |
8,783.30 |
2.7K |
| 10:57 |
8,782.78 |
8,782.99 |
8,781.82 |
8,781.82 |
4.6K |
| 10:58 |
8,780.35 |
8,780.35 |
8,779.75 |
8,779.75 |
9.3K |
| 10:59 |
8,779.88 |
8,779.88 |
8,778.31 |
8,778.31 |
4.5K |
| 11:00 |
8,778.15 |
8,778.15 |
8,773.10 |
8,773.10 |
30.5K |
| 11:01 |
8,772.77 |
8,772.77 |
8,766.18 |
8,766.18 |
8.8K |
| 11:02 |
8,766.53 |
8,766.53 |
8,764.27 |
8,764.27 |
3.1K |
| 11:03 |
8,764.28 |
8,765.11 |
8,764.28 |
8,765.11 |
5.5K |
| 11:04 |
8,765.11 |
8,765.11 |
8,761.54 |
8,761.54 |
12.1K |
| 11:05 |
8,761.54 |
8,761.54 |
8,760.73 |
8,760.73 |
3.7K |
| 11:06 |
8,760.56 |
8,760.86 |
8,757.05 |
8,757.05 |
22.0K |
| 11:07 |
8,757.05 |
8,757.27 |
8,757.05 |
8,757.27 |
1.9K |
| 11:08 |
8,757.76 |
8,757.76 |
8,756.33 |
8,756.33 |
5.8K |
| 11:09 |
8,756.24 |
8,756.44 |
8,756.03 |
8,756.44 |
3.8K |
| 11:10 |
8,757.33 |
8,757.33 |
8,754.97 |
8,754.97 |
6.3K |
| 11:11 |
8,756.32 |
8,756.32 |
8,755.56 |
8,755.56 |
5.0K |
| 11:12 |
8,755.67 |
8,756.77 |
8,755.67 |
8,756.77 |
7.0K |
| 11:13 |
8,756.08 |
8,756.43 |
8,755.85 |
8,756.43 |
7.3K |
| 11:14 |
8,755.74 |
8,755.91 |
8,753.29 |
8,754.17 |
23.1K |
| 11:15 |
8,754.17 |
8,755.07 |
8,754.17 |
8,754.27 |
26.1K |
| 11:16 |
8,754.36 |
8,754.46 |
8,754.33 |
8,754.44 |
4.2K |
| 11:17 |
8,754.36 |
8,754.36 |
8,752.19 |
8,753.37 |
4.0K |
| 11:18 |
8,754.44 |
8,754.44 |
8,751.58 |
8,751.58 |
4.3K |
| 11:19 |
8,751.63 |
8,751.80 |
8,751.55 |
8,751.80 |
1.8K |
| 11:20 |
8,751.55 |
8,751.71 |
8,751.44 |
8,751.71 |
2.7K |
| 11:21 |
8,753.45 |
8,757.25 |
8,753.45 |
8,757.25 |
8.4K |
| 11:22 |
8,757.09 |
8,757.27 |
8,757.09 |
8,757.17 |
1.5K |
| 11:23 |
8,758.36 |
8,760.50 |
8,758.36 |
8,760.45 |
14.2K |
| 11:24 |
8,761.27 |
8,761.27 |
8,761.06 |
8,761.06 |
7.3K |
| 11:25 |
8,760.18 |
8,763.16 |
8,760.18 |
8,763.16 |
6.4K |
| 11:26 |
8,763.16 |
8,766.90 |
8,763.16 |
8,765.55 |
7.7K |
| 11:27 |
8,765.55 |
8,765.55 |
8,765.22 |
8,765.22 |
1.1K |
| 11:28 |
8,765.17 |
8,765.17 |
8,764.04 |
8,764.68 |
4.0K |
| 11:29 |
8,764.84 |
8,765.48 |
8,763.91 |
8,765.48 |
2.0K |
| 11:30 |
8,765.95 |
8,765.97 |
8,764.78 |
8,764.78 |
3.3K |
| 11:31 |
8,762.85 |
8,762.85 |
8,760.81 |
8,761.07 |
9.9K |
| 11:32 |
8,761.49 |
8,761.96 |
8,761.49 |
8,761.96 |
1.9K |
| 11:33 |
8,762.15 |
8,762.15 |
8,762.15 |
8,762.15 |
0.7K |
| 11:34 |
8,761.22 |
8,761.22 |
8,759.51 |
8,759.51 |
8.2K |
| 11:35 |
8,759.77 |
8,759.77 |
8,756.74 |
8,756.74 |
11.3K |
| 11:36 |
8,756.29 |
8,758.09 |
8,755.91 |
8,757.75 |
1.5K |
| 11:37 |
8,757.75 |
8,757.89 |
8,757.25 |
8,757.25 |
0.6K |
| 11:38 |
8,757.09 |
8,757.33 |
8,756.85 |
8,756.85 |
2.1K |
| 11:39 |
8,756.65 |
8,756.65 |
8,754.32 |
8,754.32 |
8.8K |
| 11:40 |
8,753.85 |
8,753.85 |
8,752.43 |
8,752.43 |
5.1K |
| 11:41 |
8,752.99 |
8,752.99 |
8,747.49 |
8,747.49 |
33.4K |
| 11:42 |
8,747.11 |
8,747.11 |
8,745.72 |
8,745.72 |
29.1K |
| 11:43 |
8,745.03 |
8,745.03 |
8,741.62 |
8,742.08 |
16.4K |
| 11:44 |
8,741.45 |
8,741.45 |
8,739.50 |
8,739.71 |
30.7K |
| 11:45 |
8,739.71 |
8,739.71 |
8,738.90 |
8,738.90 |
3.0K |
| 11:46 |
8,738.73 |
8,739.76 |
8,738.73 |
8,739.76 |
34.4K |
| 11:47 |
8,739.64 |
8,740.28 |
8,737.35 |
8,737.35 |
79.9K |
| 11:48 |
8,737.35 |
8,737.74 |
8,736.79 |
8,737.74 |
10.6K |
| 11:49 |
8,737.74 |
8,738.11 |
8,734.18 |
8,734.18 |
9.2K |
| 11:50 |
8,732.56 |
8,732.82 |
8,730.99 |
8,730.99 |
25.3K |
| 11:51 |
8,730.45 |
8,730.45 |
8,726.48 |
8,726.48 |
39.9K |
| 11:52 |
8,726.32 |
8,726.32 |
8,723.17 |
8,723.17 |
29.6K |
| 11:53 |
8,722.90 |
8,722.90 |
8,720.90 |
8,721.07 |
22.6K |
| 11:54 |
8,720.93 |
8,721.18 |
8,720.25 |
8,720.25 |
9.3K |
| 11:55 |
8,720.25 |
8,721.19 |
8,720.25 |
8,721.19 |
9.9K |
| 11:56 |
8,720.01 |
8,721.82 |
8,720.01 |
8,721.49 |
19.8K |
| 11:57 |
8,721.71 |
8,724.29 |
8,721.71 |
8,724.29 |
18.0K |
| 11:58 |
8,724.29 |
8,726.60 |
8,724.29 |
8,726.50 |
10.6K |
| 11:59 |
8,726.34 |
8,726.93 |
8,726.34 |
8,726.58 |
4.8K |
| 12:00 |
8,726.35 |
8,726.35 |
8,725.48 |
8,725.74 |
7.6K |
| 12:01 |
8,725.92 |
8,726.13 |
8,725.65 |
8,725.65 |
21.3K |
| 12:02 |
8,726.80 |
8,730.08 |
8,726.80 |
8,729.36 |
32.4K |
| 12:03 |
8,729.01 |
8,729.43 |
8,728.95 |
8,728.95 |
2.7K |
| 12:04 |
8,728.95 |
8,728.99 |
8,728.91 |
8,728.99 |
8.7K |
| 12:05 |
8,725.34 |
8,727.19 |
8,725.20 |
8,727.19 |
6.0K |
| 12:06 |
8,727.19 |
8,727.19 |
8,726.18 |
8,726.18 |
4.8K |
| 12:07 |
8,726.71 |
8,726.74 |
8,725.89 |
8,725.89 |
17.4K |
| 12:08 |
8,724.11 |
8,724.30 |
8,723.68 |
8,723.68 |
18.8K |
| 12:09 |
8,723.94 |
8,726.58 |
8,723.94 |
8,726.42 |
27.3K |
| 12:10 |
8,726.42 |
8,727.96 |
8,726.42 |
8,727.96 |
4.1K |
| 12:11 |
8,727.96 |
8,728.57 |
8,727.96 |
8,728.26 |
5.3K |
| 12:12 |
8,723.16 |
8,723.79 |
8,723.00 |
8,723.79 |
15.6K |
| 12:13 |
8,723.79 |
8,724.22 |
8,722.28 |
8,722.28 |
2.7K |
| 12:14 |
8,720.65 |
8,720.65 |
8,720.08 |
8,720.08 |
16.8K |
| 12:15 |
8,719.73 |
8,720.46 |
8,719.73 |
8,720.46 |
23.7K |
| 12:16 |
8,720.46 |
8,720.46 |
8,718.63 |
8,718.63 |
7.3K |
| 12:17 |
8,718.44 |
8,718.82 |
8,717.95 |
8,718.82 |
29.3K |
| 12:18 |
8,718.66 |
8,719.19 |
8,718.66 |
8,719.19 |
2.8K |
| 12:19 |
8,719.33 |
8,719.33 |
8,719.18 |
8,719.18 |
2.1K |
| 12:20 |
8,718.80 |
8,719.89 |
8,718.80 |
8,719.89 |
4.8K |
| 12:21 |
8,718.16 |
8,718.16 |
8,717.01 |
8,717.01 |
10.1K |
| 12:22 |
8,716.91 |
8,717.55 |
8,716.91 |
8,717.55 |
2.8K |
| 12:23 |
8,717.71 |
8,718.39 |
8,717.71 |
8,718.18 |
24.0K |
| 12:24 |
8,716.18 |
8,716.63 |
8,715.89 |
8,715.89 |
9.8K |
| 12:25 |
8,714.99 |
8,718.78 |
8,714.46 |
8,718.45 |
6.3K |
| 12:26 |
8,718.78 |
8,718.91 |
8,718.78 |
8,718.91 |
3.2K |
| 12:27 |
8,724.61 |
8,724.64 |
8,723.49 |
8,723.49 |
19.7K |
| 12:28 |
8,724.70 |
8,724.72 |
8,722.65 |
8,722.65 |
18.1K |
| 12:29 |
8,722.44 |
8,723.73 |
8,722.44 |
8,723.73 |
3.6K |
| 12:30 |
8,723.85 |
8,724.45 |
8,723.85 |
8,724.45 |
5.2K |
| 12:31 |
8,724.45 |
8,725.13 |
8,724.30 |
8,725.13 |
2.6K |
| 12:32 |
8,727.36 |
8,728.18 |
8,727.36 |
8,728.18 |
8.9K |
| 12:33 |
8,728.05 |
8,728.05 |
8,727.61 |
8,727.61 |
1.1K |
| 12:34 |
8,727.45 |
8,728.29 |
8,727.45 |
8,727.91 |
2.8K |
| 12:35 |
8,727.91 |
8,729.90 |
8,727.59 |
8,729.90 |
1.6K |
| 12:36 |
8,729.75 |
8,729.75 |
8,727.33 |
8,727.33 |
16.7K |
| 12:37 |
8,727.33 |
8,727.33 |
8,726.96 |
8,726.96 |
9.2K |
| 12:38 |
8,726.83 |
8,726.83 |
8,723.61 |
8,723.61 |
5.9K |
| 12:39 |
8,722.88 |
8,723.24 |
8,722.88 |
8,723.24 |
4.0K |
| 12:40 |
8,723.24 |
8,723.44 |
8,722.93 |
8,722.93 |
10.9K |
| 12:41 |
8,723.56 |
8,724.10 |
8,723.56 |
8,723.93 |
3.6K |
| 12:42 |
8,723.93 |
8,723.93 |
8,723.93 |
8,723.93 |
1.4K |
| 12:43 |
8,724.04 |
8,724.25 |
8,722.83 |
8,722.83 |
10.4K |
| 12:44 |
8,722.54 |
8,722.54 |
8,722.54 |
8,722.54 |
0.3K |
| 12:45 |
8,721.41 |
8,721.45 |
8,721.06 |
8,721.45 |
12.7K |
| 12:46 |
8,721.41 |
8,722.20 |
8,720.74 |
8,722.20 |
24.0K |
| 12:47 |
8,723.47 |
8,723.47 |
8,723.17 |
8,723.17 |
6.0K |
| 12:48 |
8,722.82 |
8,723.39 |
8,722.58 |
8,723.21 |
6.0K |
| 12:49 |
8,723.53 |
8,724.12 |
8,723.53 |
8,724.12 |
1.5K |
| 12:50 |
8,724.21 |
8,726.43 |
8,724.21 |
8,726.27 |
9.6K |
| 12:51 |
8,726.09 |
8,726.30 |
8,726.09 |
8,726.30 |
0.5K |
| 12:52 |
8,727.03 |
8,727.90 |
8,727.03 |
8,727.84 |
3.2K |
| 12:53 |
8,728.16 |
8,728.16 |
8,726.69 |
8,727.76 |
7.2K |
| 12:54 |
8,727.76 |
8,728.21 |
8,727.76 |
8,728.21 |
2.0K |
| 12:55 |
8,728.21 |
8,730.98 |
8,728.21 |
8,730.98 |
1.3K |
| 12:56 |
8,731.23 |
8,731.75 |
8,731.23 |
8,731.54 |
1.1K |
| 12:57 |
8,731.17 |
8,731.17 |
8,730.56 |
8,730.56 |
6.7K |
| 12:58 |
8,730.86 |
8,730.89 |
8,730.86 |
8,730.89 |
1.0K |
| 12:59 |
8,731.10 |
8,731.19 |
8,730.72 |
8,730.72 |
1.6K |
| 13:00 |
8,729.64 |
8,729.99 |
8,729.37 |
8,729.99 |
9.9K |
| 13:01 |
8,729.99 |
8,732.85 |
8,729.99 |
8,732.58 |
2.0K |
| 13:02 |
8,733.09 |
8,733.09 |
8,733.04 |
8,733.04 |
8.4K |
| 13:03 |
8,732.83 |
8,732.83 |
8,732.17 |
8,732.17 |
6.8K |
| 13:04 |
8,732.43 |
8,735.98 |
8,732.43 |
8,735.98 |
9.3K |
| 13:05 |
8,736.20 |
8,736.38 |
8,736.12 |
8,736.38 |
5.0K |
| 13:06 |
8,735.16 |
8,735.16 |
8,734.33 |
8,734.33 |
14.4K |
| 13:07 |
8,734.28 |
8,734.28 |
8,733.76 |
8,733.76 |
12.9K |
| 13:08 |
8,732.22 |
8,732.54 |
8,732.03 |
8,732.54 |
8.2K |
| 13:09 |
8,732.30 |
8,732.30 |
8,731.95 |
8,731.95 |
12.2K |
| 13:10 |
8,732.76 |
8,732.81 |
8,732.76 |
8,732.79 |
4.7K |
| 13:11 |
8,732.14 |
8,732.78 |
8,732.14 |
8,732.78 |
4.8K |
| 13:12 |
8,732.40 |
8,732.43 |
8,732.08 |
8,732.08 |
7.9K |
| 13:13 |
8,731.54 |
8,731.54 |
8,730.70 |
8,730.70 |
2.4K |
| 13:14 |
8,730.70 |
8,730.84 |
8,728.96 |
8,728.96 |
3.6K |
| 13:15 |
8,728.96 |
8,728.96 |
8,728.00 |
8,728.00 |
5.9K |
| 13:16 |
8,728.17 |
8,729.31 |
8,728.17 |
8,729.31 |
8.2K |
| 13:17 |
8,729.63 |
8,729.95 |
8,729.63 |
8,729.76 |
2.0K |
| 13:18 |
8,728.62 |
8,728.62 |
8,727.54 |
8,727.54 |
11.5K |
| 13:19 |
8,727.54 |
8,729.58 |
8,727.54 |
8,729.58 |
4.9K |
| 13:20 |
8,729.58 |
8,729.58 |
8,727.52 |
8,727.78 |
7.6K |
| 13:21 |
8,727.21 |
8,727.21 |
8,726.93 |
8,726.93 |
1.3K |
| 13:22 |
8,727.41 |
8,728.87 |
8,727.41 |
8,728.87 |
6.4K |
| 13:23 |
8,728.87 |
8,728.87 |
8,728.16 |
8,728.16 |
6.5K |
| 13:24 |
8,726.29 |
8,726.29 |
8,725.41 |
8,725.41 |
6.2K |
| 13:25 |
8,725.06 |
8,727.06 |
8,724.74 |
8,726.95 |
53.4K |
| 13:26 |
8,727.31 |
8,727.31 |
8,726.99 |
8,726.99 |
4.4K |
| 13:27 |
8,726.99 |
8,726.99 |
8,725.46 |
8,725.46 |
10.2K |
| 13:28 |
8,725.17 |
8,725.17 |
8,724.89 |
8,724.89 |
1.0K |
| 13:29 |
8,724.67 |
8,725.79 |
8,724.67 |
8,725.74 |
6.0K |
| 13:30 |
8,725.60 |
8,725.60 |
8,725.39 |
8,725.39 |
4.8K |
| 13:31 |
8,725.73 |
8,725.85 |
8,725.72 |
8,725.85 |
1.9K |
| 13:32 |
8,726.17 |
8,727.85 |
8,726.17 |
8,727.85 |
3.3K |
| 13:33 |
8,727.85 |
8,728.35 |
8,726.09 |
8,726.09 |
17.2K |
| 13:34 |
8,726.09 |
8,728.03 |
8,726.09 |
8,728.03 |
8.8K |
| 13:35 |
8,729.61 |
8,730.15 |
8,729.47 |
8,730.15 |
9.3K |
| 13:36 |
8,730.15 |
8,730.51 |
8,730.01 |
8,730.51 |
3.1K |
| 13:37 |
8,730.51 |
8,734.60 |
8,730.51 |
8,734.60 |
7.1K |
| 13:38 |
8,734.75 |
8,734.75 |
8,734.41 |
8,734.41 |
14.4K |
| 13:39 |
8,734.57 |
8,734.78 |
8,734.24 |
8,734.24 |
3.9K |
| 13:40 |
8,733.46 |
8,733.46 |
8,731.84 |
8,731.84 |
19.1K |
| 13:41 |
8,730.49 |
8,730.53 |
8,730.15 |
8,730.53 |
23.8K |
| 13:42 |
8,730.53 |
8,730.53 |
8,730.53 |
8,730.53 |
1.0K |
| 13:43 |
8,729.97 |
8,731.84 |
8,729.97 |
8,731.84 |
7.8K |
| 13:44 |
8,731.56 |
8,731.94 |
8,731.51 |
8,731.94 |
2.1K |
| 13:45 |
8,730.76 |
8,732.67 |
8,730.76 |
8,732.67 |
9.9K |
| 13:46 |
8,732.67 |
8,734.10 |
8,732.67 |
8,734.10 |
4.2K |
| 13:47 |
8,734.26 |
8,734.68 |
8,734.25 |
8,734.41 |
36.1K |
| 13:48 |
8,734.56 |
8,735.45 |
8,734.35 |
8,735.45 |
22.8K |
| 13:49 |
8,735.45 |
8,735.45 |
8,735.17 |
8,735.33 |
1.8K |
| 13:50 |
8,735.48 |
8,736.26 |
8,735.48 |
8,736.26 |
3.2K |
| 13:51 |
8,736.51 |
8,736.65 |
8,736.51 |
8,736.65 |
7.8K |
| 13:52 |
8,737.29 |
8,739.21 |
8,737.29 |
8,739.21 |
21.0K |
| 13:53 |
8,738.18 |
8,738.30 |
8,738.07 |
8,738.07 |
1.7K |
| 13:54 |
8,738.07 |
8,739.44 |
8,738.07 |
8,738.37 |
7.0K |
| 13:55 |
8,738.85 |
8,741.46 |
8,738.85 |
8,741.46 |
26.5K |
| 13:56 |
8,741.47 |
8,742.89 |
8,741.47 |
8,742.89 |
8.2K |
| 13:57 |
8,742.04 |
8,742.43 |
8,742.04 |
8,742.43 |
8.1K |
| 13:58 |
8,742.60 |
8,742.85 |
8,742.60 |
8,742.85 |
4.0K |
| 13:59 |
8,743.38 |
8,744.06 |
8,743.24 |
8,744.06 |
27.9K |
| 14:00 |
8,744.28 |
8,744.44 |
8,744.28 |
8,744.38 |
8.8K |
| 14:01 |
8,744.43 |
8,744.43 |
8,743.89 |
8,743.89 |
8.8K |
| 14:02 |
8,743.33 |
8,743.33 |
8,742.81 |
8,742.81 |
8.9K |
| 14:03 |
8,742.90 |
8,742.90 |
8,742.41 |
8,742.41 |
6.0K |
| 14:04 |
8,742.41 |
8,742.81 |
8,742.03 |
8,742.81 |
5.6K |
| 14:05 |
8,742.81 |
8,742.81 |
8,741.63 |
8,741.63 |
11.4K |
| 14:06 |
8,741.82 |
8,742.44 |
8,741.82 |
8,742.44 |
9.3K |
| 14:07 |
8,742.60 |
8,742.64 |
8,742.48 |
8,742.64 |
24.5K |
| 14:08 |
8,741.74 |
8,741.74 |
8,741.53 |
8,741.53 |
3.3K |
| 14:09 |
8,741.53 |
8,741.78 |
8,741.18 |
8,741.18 |
9.9K |
| 14:10 |
8,741.07 |
8,741.07 |
8,740.09 |
8,740.09 |
6.4K |
| 14:11 |
8,740.72 |
8,742.00 |
8,740.72 |
8,742.00 |
11.7K |
| 14:12 |
8,742.05 |
8,742.05 |
8,742.05 |
8,742.05 |
3.6K |
| 14:13 |
8,742.47 |
8,742.47 |
8,740.39 |
8,740.39 |
10.2K |
| 14:14 |
8,740.65 |
8,744.35 |
8,740.65 |
8,744.35 |
7.8K |
| 14:15 |
8,744.41 |
8,744.41 |
8,744.07 |
8,744.23 |
8.3K |
| 14:16 |
8,744.35 |
8,744.82 |
8,744.27 |
8,744.27 |
7.9K |
| 14:17 |
8,744.27 |
8,744.27 |
8,744.02 |
8,744.14 |
2.3K |
| 14:18 |
8,744.14 |
8,746.77 |
8,743.93 |
8,746.77 |
22.7K |
| 14:19 |
8,745.86 |
8,746.86 |
8,745.86 |
8,746.36 |
16.3K |
| 14:20 |
8,746.61 |
8,746.75 |
8,743.68 |
8,743.68 |
33.1K |
| 14:21 |
8,743.68 |
8,743.68 |
8,743.21 |
8,743.62 |
6.7K |
| 14:22 |
8,743.06 |
8,744.11 |
8,742.03 |
8,744.11 |
18.8K |
| 14:23 |
8,744.44 |
8,744.44 |
8,744.09 |
8,744.14 |
4.4K |
| 14:24 |
8,743.98 |
8,746.56 |
8,743.98 |
8,746.39 |
3.7K |
| 14:25 |
8,745.98 |
8,746.20 |
8,745.60 |
8,745.60 |
5.9K |
| 14:26 |
8,745.46 |
8,745.46 |
8,743.46 |
8,743.46 |
8.5K |
| 14:27 |
8,743.19 |
8,743.80 |
8,742.78 |
8,743.30 |
3.6K |
| 14:28 |
8,743.46 |
8,744.65 |
8,743.46 |
8,744.65 |
4.1K |
| 14:29 |
8,744.23 |
8,744.74 |
8,741.99 |
8,741.99 |
14.5K |
| 14:30 |
8,741.06 |
8,741.06 |
8,740.33 |
8,740.47 |
5.2K |
| 14:31 |
8,739.35 |
8,739.35 |
8,738.95 |
8,738.95 |
7.2K |
| 14:32 |
8,738.95 |
8,739.13 |
8,738.75 |
8,739.13 |
2.8K |
| 14:33 |
8,738.47 |
8,738.47 |
8,737.42 |
8,737.42 |
11.1K |
| 14:34 |
8,737.23 |
8,737.23 |
8,736.03 |
8,736.03 |
2.6K |
| 14:35 |
8,735.00 |
8,735.00 |
8,734.40 |
8,734.73 |
2.5K |
| 14:36 |
8,734.73 |
8,734.73 |
8,733.98 |
8,734.28 |
3.9K |
| 14:37 |
8,734.28 |
8,735.27 |
8,733.64 |
8,735.27 |
6.1K |
| 14:38 |
8,735.14 |
8,735.14 |
8,734.79 |
8,735.14 |
6.1K |
| 14:39 |
8,734.99 |
8,734.99 |
8,734.65 |
8,734.65 |
3.1K |
| 14:40 |
8,734.57 |
8,735.91 |
8,733.42 |
8,735.91 |
9.2K |
| 14:41 |
8,735.70 |
8,735.70 |
8,734.49 |
8,734.49 |
8.3K |
| 14:42 |
8,734.11 |
8,734.11 |
8,733.40 |
8,733.40 |
1.6K |
| 14:43 |
8,733.56 |
8,733.56 |
8,733.34 |
8,733.34 |
6.0K |
| 14:44 |
8,733.46 |
8,734.14 |
8,733.46 |
8,734.14 |
5.1K |
| 14:45 |
8,734.67 |
8,735.09 |
8,734.67 |
8,735.04 |
15.2K |
| 14:46 |
8,734.39 |
8,734.39 |
8,734.01 |
8,734.01 |
4.5K |
| 14:47 |
8,734.01 |
8,734.21 |
8,734.01 |
8,734.21 |
1.2K |
| 14:48 |
8,734.21 |
8,734.98 |
8,734.21 |
8,734.84 |
2.9K |
| 14:49 |
8,734.58 |
8,734.66 |
8,734.42 |
8,734.66 |
3.9K |
| 14:50 |
8,736.15 |
8,736.79 |
8,736.15 |
8,736.79 |
23.3K |
| 14:51 |
8,736.57 |
8,736.57 |
8,734.48 |
8,734.48 |
9.0K |
| 14:52 |
8,734.65 |
8,734.98 |
8,734.65 |
8,734.89 |
2.2K |
| 14:53 |
8,734.53 |
8,737.83 |
8,734.53 |
8,737.83 |
9.4K |
| 14:54 |
8,737.71 |
8,737.71 |
8,737.30 |
8,737.30 |
4.0K |
| 14:55 |
8,737.47 |
8,737.47 |
8,737.31 |
8,737.31 |
8.2K |
| 14:56 |
8,737.65 |
8,739.43 |
8,737.65 |
8,739.43 |
5.2K |
| 14:57 |
8,739.61 |
8,739.87 |
8,739.61 |
8,739.87 |
8.9K |
| 14:58 |
8,740.70 |
8,741.16 |
8,740.70 |
8,741.16 |
7.8K |
| 14:59 |
8,741.00 |
8,741.00 |
8,740.67 |
8,740.83 |
2.9K |
| 15:00 |
8,741.07 |
8,741.07 |
8,739.65 |
8,739.65 |
9.1K |
| 15:01 |
8,739.00 |
8,739.00 |
8,737.67 |
8,737.70 |
14.6K |
| 15:02 |
8,737.96 |
8,738.00 |
8,737.43 |
8,737.59 |
11.8K |
| 15:03 |
8,737.05 |
8,737.05 |
8,735.94 |
8,735.94 |
5.3K |
| 15:04 |
8,736.15 |
8,736.15 |
8,732.31 |
8,732.54 |
20.9K |
| 15:05 |
8,733.32 |
8,733.32 |
8,732.59 |
8,732.59 |
4.7K |
| 15:06 |
8,732.42 |
8,732.42 |
8,731.03 |
8,731.03 |
26.1K |
| 15:07 |
8,730.83 |
8,730.83 |
8,728.73 |
8,729.11 |
13.7K |
| 15:08 |
8,729.51 |
8,731.15 |
8,729.51 |
8,731.15 |
13.3K |
| 15:09 |
8,733.34 |
8,735.39 |
8,733.34 |
8,735.39 |
17.9K |
| 15:10 |
8,736.59 |
8,737.07 |
8,736.59 |
8,736.71 |
24.9K |
| 15:11 |
8,736.71 |
8,736.71 |
8,734.35 |
8,734.35 |
1.7K |
| 15:12 |
8,735.21 |
8,735.21 |
8,733.14 |
8,733.14 |
7.3K |
| 15:13 |
8,732.35 |
8,732.35 |
8,731.73 |
8,731.82 |
13.8K |
| 15:14 |
8,730.12 |
8,730.12 |
8,728.65 |
8,728.65 |
23.8K |
| 15:15 |
8,728.49 |
8,729.02 |
8,728.49 |
8,728.88 |
4.8K |
| 15:16 |
8,728.51 |
8,729.70 |
8,728.51 |
8,729.54 |
7.8K |
| 15:17 |
8,729.68 |
8,730.69 |
8,729.62 |
8,729.83 |
20.3K |
| 15:18 |
8,729.88 |
8,729.98 |
8,729.86 |
8,729.86 |
1.2K |
| 15:19 |
8,730.57 |
8,730.57 |
8,729.80 |
8,730.06 |
8.3K |
| 15:20 |
8,729.51 |
8,729.54 |
8,729.08 |
8,729.08 |
3.1K |
| 15:21 |
8,729.15 |
8,729.15 |
8,727.22 |
8,727.22 |
33.8K |
| 15:22 |
8,727.04 |
8,727.04 |
8,727.04 |
8,727.04 |
1.5K |
| 15:23 |
8,726.80 |
8,726.80 |
8,726.47 |
8,726.47 |
3.5K |
| 15:24 |
8,726.26 |
8,726.92 |
8,726.26 |
8,726.92 |
1.4K |
| 15:25 |
8,726.69 |
8,726.69 |
8,725.99 |
8,726.67 |
22.9K |
| 15:26 |
8,726.64 |
8,727.02 |
8,726.15 |
8,727.02 |
25.0K |
| 15:27 |
8,727.35 |
8,727.77 |
8,724.87 |
8,724.87 |
14.9K |
| 15:28 |
8,724.87 |
8,725.03 |
8,724.87 |
8,724.87 |
11.3K |
| 15:29 |
8,724.27 |
8,727.34 |
8,724.27 |
8,727.34 |
15.5K |
| 15:30 |
8,726.99 |
8,726.99 |
8,725.13 |
8,725.23 |
38.3K |
| 15:31 |
8,725.32 |
8,725.52 |
8,725.11 |
8,725.25 |
24.5K |
| 15:32 |
8,725.57 |
8,725.57 |
8,724.77 |
8,724.83 |
17.0K |
| 15:33 |
8,725.02 |
8,726.03 |
8,724.63 |
8,724.63 |
32.6K |
| 15:34 |
8,723.43 |
8,723.50 |
8,723.42 |
8,723.50 |
13.2K |
| 15:35 |
8,723.32 |
8,723.32 |
8,721.73 |
8,722.35 |
21.3K |
| 15:36 |
8,722.32 |
8,723.52 |
8,722.06 |
8,723.52 |
26.1K |
| 15:37 |
8,723.32 |
8,725.99 |
8,723.32 |
8,724.88 |
19.2K |
| 15:38 |
8,725.00 |
8,725.38 |
8,723.12 |
8,725.38 |
9.5K |
| 15:39 |
8,725.24 |
8,729.27 |
8,725.24 |
8,729.27 |
18.2K |
| 15:40 |
8,728.89 |
8,728.89 |
8,728.50 |
8,728.50 |
7.3K |
| 15:41 |
8,728.43 |
8,728.98 |
8,728.43 |
8,728.65 |
11.8K |
| 15:42 |
8,729.29 |
8,729.43 |
8,729.22 |
8,729.43 |
9.5K |
| 15:43 |
8,729.62 |
8,729.62 |
8,726.66 |
8,726.66 |
18.9K |
| 15:44 |
8,726.88 |
8,726.88 |
8,725.98 |
8,725.98 |
10.8K |
| 15:45 |
8,725.91 |
8,725.91 |
8,723.78 |
8,723.78 |
30.3K |
| 15:46 |
8,723.78 |
8,724.07 |
8,723.78 |
8,723.97 |
3.4K |
| 15:47 |
8,724.18 |
8,724.62 |
8,723.90 |
8,724.62 |
18.7K |
| 15:48 |
8,724.30 |
8,724.49 |
8,724.22 |
8,724.27 |
9.2K |
| 15:49 |
8,724.38 |
8,727.47 |
8,724.38 |
8,727.47 |
29.5K |
| 15:50 |
8,727.84 |
8,741.17 |
8,727.84 |
8,741.17 |
113.8K |
| 15:51 |
8,742.71 |
8,745.52 |
8,742.71 |
8,745.52 |
59.1K |
| 15:52 |
8,746.76 |
8,749.25 |
8,744.60 |
8,744.60 |
27.9K |
| 15:53 |
8,744.34 |
8,744.78 |
8,743.81 |
8,744.78 |
9.0K |
| 15:54 |
8,744.94 |
8,748.03 |
8,744.94 |
8,747.69 |
16.6K |
| 15:55 |
8,744.75 |
8,745.79 |
8,744.75 |
8,745.26 |
18.0K |
| 15:56 |
8,743.12 |
8,750.95 |
8,743.12 |
8,748.96 |
42.4K |
| 15:57 |
8,747.58 |
8,750.98 |
8,747.58 |
8,750.47 |
44.4K |
| 15:58 |
8,751.10 |
8,751.10 |
8,750.37 |
8,750.37 |
33.5K |
| 15:59 |
8,751.72 |
8,752.16 |
8,748.84 |
8,748.84 |
58.1K |
| 16:00 |
8,750.34 |
8,750.34 |
8,750.31 |
8,750.31 |
1,157.5K |
| 16:01 |
8,750.31 |
8,750.31 |
8,750.31 |
8,750.31 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|