| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,674.27 |
8,705.99 |
8,674.27 |
8,705.99 |
60.5K |
| 09:31 |
8,704.83 |
8,709.57 |
8,704.83 |
8,707.95 |
13.2K |
| 09:32 |
8,709.21 |
8,709.21 |
8,699.91 |
8,701.60 |
20.4K |
| 09:33 |
8,701.60 |
8,704.52 |
8,701.60 |
8,704.52 |
17.1K |
| 09:34 |
8,709.28 |
8,711.38 |
8,708.22 |
8,711.38 |
4.8K |
| 09:35 |
8,715.61 |
8,719.86 |
8,715.61 |
8,719.86 |
10.3K |
| 09:36 |
8,721.77 |
8,728.93 |
8,721.77 |
8,728.93 |
11.1K |
| 09:37 |
8,732.92 |
8,742.56 |
8,732.92 |
8,742.56 |
20.2K |
| 09:38 |
8,742.84 |
8,745.64 |
8,742.84 |
8,743.37 |
17.8K |
| 09:39 |
8,742.45 |
8,745.60 |
8,742.45 |
8,745.60 |
4.6K |
| 09:40 |
8,746.91 |
8,748.22 |
8,743.80 |
8,743.80 |
67.8K |
| 09:41 |
8,743.58 |
8,743.74 |
8,742.08 |
8,742.08 |
27.6K |
| 09:42 |
8,740.74 |
8,742.09 |
8,739.42 |
8,742.09 |
5.8K |
| 09:43 |
8,742.52 |
8,743.87 |
8,741.49 |
8,743.87 |
7.3K |
| 09:44 |
8,744.32 |
8,744.38 |
8,743.95 |
8,744.19 |
3.7K |
| 09:45 |
8,740.63 |
8,743.82 |
8,740.63 |
8,743.82 |
12.3K |
| 09:46 |
8,745.42 |
8,746.64 |
8,744.91 |
8,746.64 |
5.9K |
| 09:47 |
8,747.76 |
8,752.64 |
8,747.76 |
8,751.37 |
57.6K |
| 09:48 |
8,751.46 |
8,753.18 |
8,748.82 |
8,748.82 |
12.5K |
| 09:49 |
8,748.17 |
8,748.17 |
8,744.41 |
8,744.41 |
16.2K |
| 09:50 |
8,745.36 |
8,745.56 |
8,744.08 |
8,744.08 |
4.5K |
| 09:51 |
8,738.79 |
8,738.79 |
8,737.19 |
8,737.19 |
5.8K |
| 09:52 |
8,737.09 |
8,737.25 |
8,735.48 |
8,735.48 |
3.1K |
| 09:53 |
8,735.32 |
8,735.64 |
8,734.15 |
8,734.15 |
4.2K |
| 09:54 |
8,732.90 |
8,732.90 |
8,726.50 |
8,726.50 |
8.4K |
| 09:55 |
8,730.03 |
8,732.55 |
8,729.75 |
8,730.46 |
68.3K |
| 09:56 |
8,732.03 |
8,733.17 |
8,732.03 |
8,732.88 |
11.0K |
| 09:57 |
8,733.98 |
8,737.84 |
8,733.12 |
8,737.84 |
13.8K |
| 09:58 |
8,738.67 |
8,740.73 |
8,738.67 |
8,740.73 |
3.8K |
| 09:59 |
8,741.59 |
8,743.38 |
8,741.59 |
8,743.04 |
8.3K |
| 10:00 |
8,743.06 |
8,745.92 |
8,743.06 |
8,745.92 |
5.4K |
| 10:01 |
8,746.58 |
8,747.33 |
8,745.85 |
8,747.33 |
10.4K |
| 10:02 |
8,747.54 |
8,749.45 |
8,747.06 |
8,749.45 |
7.0K |
| 10:03 |
8,749.76 |
8,749.76 |
8,747.04 |
8,747.04 |
51.3K |
| 10:04 |
8,746.12 |
8,746.93 |
8,742.59 |
8,742.59 |
10.3K |
| 10:05 |
8,743.01 |
8,744.51 |
8,742.72 |
8,744.36 |
4.9K |
| 10:06 |
8,744.39 |
8,745.30 |
8,744.38 |
8,745.30 |
5.0K |
| 10:07 |
8,745.30 |
8,745.30 |
8,742.65 |
8,742.65 |
22.5K |
| 10:08 |
8,743.09 |
8,743.09 |
8,736.78 |
8,738.69 |
15.5K |
| 10:09 |
8,739.00 |
8,743.85 |
8,739.00 |
8,739.04 |
28.9K |
| 10:10 |
8,738.61 |
8,739.04 |
8,738.61 |
8,738.95 |
7.2K |
| 10:11 |
8,739.61 |
8,739.96 |
8,739.41 |
8,739.41 |
4.6K |
| 10:12 |
8,739.38 |
8,739.38 |
8,737.66 |
8,738.47 |
11.1K |
| 10:13 |
8,739.84 |
8,747.62 |
8,739.84 |
8,747.62 |
39.1K |
| 10:14 |
8,747.85 |
8,749.44 |
8,747.85 |
8,749.35 |
5.4K |
| 10:15 |
8,751.50 |
8,760.23 |
8,751.50 |
8,760.23 |
22.9K |
| 10:16 |
8,759.95 |
8,760.37 |
8,759.95 |
8,760.37 |
6.9K |
| 10:17 |
8,760.65 |
8,761.62 |
8,760.65 |
8,761.62 |
3.3K |
| 10:18 |
8,761.78 |
8,763.49 |
8,761.78 |
8,763.49 |
6.2K |
| 10:19 |
8,763.71 |
8,764.83 |
8,763.71 |
8,764.83 |
1.4K |
| 10:20 |
8,764.99 |
8,764.99 |
8,763.96 |
8,764.31 |
3.8K |
| 10:21 |
8,764.14 |
8,764.49 |
8,764.14 |
8,764.49 |
3.9K |
| 10:22 |
8,762.97 |
8,765.10 |
8,762.97 |
8,765.10 |
10.0K |
| 10:23 |
8,763.87 |
8,764.23 |
8,763.52 |
8,764.06 |
2.8K |
| 10:24 |
8,763.90 |
8,764.38 |
8,763.90 |
8,764.28 |
4.1K |
| 10:25 |
8,763.74 |
8,764.56 |
8,763.74 |
8,764.39 |
1.9K |
| 10:26 |
8,764.02 |
8,764.03 |
8,763.28 |
8,763.28 |
10.9K |
| 10:27 |
8,763.44 |
8,763.44 |
8,760.01 |
8,760.01 |
8.4K |
| 10:28 |
8,763.39 |
8,766.39 |
8,759.44 |
8,759.44 |
6.8K |
| 10:29 |
8,759.85 |
8,760.61 |
8,759.85 |
8,760.02 |
2.0K |
| 10:30 |
8,760.02 |
8,760.02 |
8,759.86 |
8,759.86 |
1.9K |
| 10:31 |
8,759.86 |
8,760.50 |
8,759.86 |
8,760.36 |
4.3K |
| 10:32 |
8,760.15 |
8,762.07 |
8,760.15 |
8,760.83 |
8.8K |
| 10:33 |
8,761.53 |
8,761.53 |
8,758.63 |
8,758.63 |
6.2K |
| 10:34 |
8,755.95 |
8,755.95 |
8,754.17 |
8,754.17 |
12.2K |
| 10:35 |
8,753.72 |
8,757.68 |
8,753.72 |
8,757.68 |
8.8K |
| 10:36 |
8,756.92 |
8,757.61 |
8,756.92 |
8,757.23 |
7.3K |
| 10:37 |
8,759.12 |
8,759.73 |
8,759.12 |
8,759.20 |
15.7K |
| 10:38 |
8,757.48 |
8,757.48 |
8,757.13 |
8,757.13 |
2.6K |
| 10:39 |
8,757.29 |
8,757.95 |
8,757.29 |
8,757.95 |
7.4K |
| 10:40 |
8,757.81 |
8,759.48 |
8,757.81 |
8,759.48 |
6.7K |
| 10:41 |
8,759.12 |
8,759.66 |
8,757.74 |
8,757.74 |
5.4K |
| 10:42 |
8,754.38 |
8,754.83 |
8,754.24 |
8,754.83 |
10.4K |
| 10:43 |
8,754.83 |
8,755.73 |
8,754.67 |
8,755.73 |
2.2K |
| 10:44 |
8,755.87 |
8,755.87 |
8,755.02 |
8,755.02 |
1.4K |
| 10:45 |
8,755.06 |
8,755.06 |
8,753.04 |
8,753.73 |
7.7K |
| 10:46 |
8,753.70 |
8,753.70 |
8,751.68 |
8,751.68 |
1.9K |
| 10:47 |
8,751.37 |
8,751.70 |
8,751.37 |
8,751.56 |
11.3K |
| 10:48 |
8,751.56 |
8,753.14 |
8,751.39 |
8,753.14 |
4.3K |
| 10:49 |
8,753.14 |
8,754.91 |
8,753.14 |
8,754.62 |
8.4K |
| 10:50 |
8,754.62 |
8,754.62 |
8,753.44 |
8,753.44 |
6.1K |
| 10:51 |
8,753.36 |
8,753.45 |
8,752.82 |
8,752.98 |
2.5K |
| 10:52 |
8,754.14 |
8,755.78 |
8,754.14 |
8,755.78 |
2.2K |
| 10:53 |
8,755.78 |
8,755.78 |
8,754.89 |
8,754.89 |
3.2K |
| 10:54 |
8,753.58 |
8,753.58 |
8,753.06 |
8,753.33 |
7.6K |
| 10:55 |
8,753.33 |
8,754.49 |
8,753.33 |
8,754.49 |
2.9K |
| 10:56 |
8,755.06 |
8,757.60 |
8,755.06 |
8,757.60 |
6.7K |
| 10:57 |
8,757.60 |
8,759.08 |
8,757.60 |
8,758.94 |
2.6K |
| 10:58 |
8,759.69 |
8,760.60 |
8,759.69 |
8,760.30 |
2.4K |
| 10:59 |
8,760.30 |
8,760.62 |
8,759.76 |
8,759.76 |
1.5K |
| 11:00 |
8,759.14 |
8,759.14 |
8,757.88 |
8,758.33 |
5.8K |
| 11:01 |
8,758.71 |
8,759.35 |
8,758.71 |
8,758.89 |
2.3K |
| 11:02 |
8,758.89 |
8,758.89 |
8,758.54 |
8,758.88 |
4.3K |
| 11:03 |
8,759.03 |
8,759.75 |
8,759.03 |
8,759.53 |
6.7K |
| 11:04 |
8,757.97 |
8,757.97 |
8,750.26 |
8,750.26 |
27.6K |
| 11:05 |
8,750.59 |
8,750.84 |
8,750.46 |
8,750.68 |
1.9K |
| 11:06 |
8,750.30 |
8,750.30 |
8,748.10 |
8,748.40 |
1.3K |
| 11:07 |
8,748.19 |
8,748.19 |
8,748.04 |
8,748.04 |
2.6K |
| 11:08 |
8,748.21 |
8,749.45 |
8,748.21 |
8,749.26 |
1.7K |
| 11:09 |
8,749.26 |
8,749.66 |
8,749.26 |
8,749.31 |
4.4K |
| 11:10 |
8,749.66 |
8,751.03 |
8,749.66 |
8,750.49 |
5.3K |
| 11:11 |
8,750.07 |
8,750.07 |
8,749.88 |
8,750.04 |
2.3K |
| 11:12 |
8,750.04 |
8,750.47 |
8,750.04 |
8,750.14 |
2.2K |
| 11:13 |
8,750.14 |
8,750.14 |
8,749.00 |
8,749.87 |
12.6K |
| 11:14 |
8,750.92 |
8,752.11 |
8,750.92 |
8,752.11 |
1.9K |
| 11:15 |
8,752.20 |
8,754.44 |
8,752.20 |
8,754.28 |
5.3K |
| 11:16 |
8,754.28 |
8,754.28 |
8,752.94 |
8,753.04 |
6.6K |
| 11:17 |
8,753.08 |
8,753.08 |
8,752.18 |
8,752.67 |
5.6K |
| 11:18 |
8,750.98 |
8,753.19 |
8,750.98 |
8,753.19 |
9.7K |
| 11:19 |
8,752.85 |
8,753.11 |
8,749.34 |
8,749.34 |
6.7K |
| 11:20 |
8,744.84 |
8,744.84 |
8,740.55 |
8,740.55 |
29.1K |
| 11:21 |
8,741.17 |
8,742.69 |
8,741.17 |
8,742.69 |
3.8K |
| 11:22 |
8,742.69 |
8,742.72 |
8,742.56 |
8,742.72 |
1.0K |
| 11:23 |
8,742.30 |
8,742.92 |
8,742.30 |
8,742.92 |
1.6K |
| 11:24 |
8,744.54 |
8,748.05 |
8,744.54 |
8,748.05 |
5.9K |
| 11:25 |
8,747.92 |
8,747.92 |
8,746.88 |
8,746.88 |
3.3K |
| 11:26 |
8,746.72 |
8,746.78 |
8,746.41 |
8,746.78 |
1.9K |
| 11:27 |
8,746.78 |
8,747.51 |
8,745.93 |
8,745.93 |
7.1K |
| 11:28 |
8,745.93 |
8,745.93 |
8,745.72 |
8,745.72 |
0.1K |
| 11:29 |
8,742.66 |
8,742.66 |
8,741.72 |
8,741.87 |
10.4K |
| 11:30 |
8,741.87 |
8,741.87 |
8,741.36 |
8,741.36 |
4.7K |
| 11:31 |
8,739.83 |
8,739.83 |
8,736.35 |
8,736.35 |
29.3K |
| 11:32 |
8,736.35 |
8,736.62 |
8,736.35 |
8,736.62 |
5.1K |
| 11:33 |
8,736.61 |
8,736.78 |
8,736.48 |
8,736.48 |
2.5K |
| 11:34 |
8,736.64 |
8,736.64 |
8,735.25 |
8,735.25 |
3.1K |
| 11:35 |
8,734.88 |
8,736.65 |
8,734.88 |
8,736.65 |
2.5K |
| 11:36 |
8,736.55 |
8,736.58 |
8,734.97 |
8,735.11 |
4.6K |
| 11:37 |
8,735.30 |
8,735.62 |
8,735.30 |
8,735.62 |
1.9K |
| 11:38 |
8,738.34 |
8,738.80 |
8,738.34 |
8,738.80 |
1.0K |
| 11:39 |
8,738.46 |
8,740.58 |
8,738.46 |
8,740.58 |
2.4K |
| 11:40 |
8,740.92 |
8,741.29 |
8,740.92 |
8,741.29 |
7.9K |
| 11:41 |
8,741.62 |
8,742.40 |
8,741.62 |
8,742.40 |
3.3K |
| 11:42 |
8,743.19 |
8,744.13 |
8,743.19 |
8,743.87 |
8.1K |
| 11:43 |
8,744.08 |
8,744.54 |
8,744.01 |
8,744.01 |
3.4K |
| 11:44 |
8,744.99 |
8,745.44 |
8,744.99 |
8,745.44 |
4.1K |
| 11:45 |
8,745.44 |
8,749.00 |
8,745.44 |
8,749.00 |
10.4K |
| 11:46 |
8,749.00 |
8,749.04 |
8,748.90 |
8,749.04 |
1.2K |
| 11:47 |
8,743.20 |
8,743.53 |
8,743.11 |
8,743.53 |
27.7K |
| 11:48 |
8,743.80 |
8,744.40 |
8,743.80 |
8,744.34 |
5.5K |
| 11:49 |
8,744.32 |
8,744.32 |
8,744.18 |
8,744.18 |
2.4K |
| 11:50 |
8,745.08 |
8,745.08 |
8,745.08 |
8,745.08 |
2.5K |
| 11:51 |
8,745.08 |
8,745.24 |
8,745.08 |
8,745.24 |
2.2K |
| 11:52 |
8,745.24 |
8,745.33 |
8,743.89 |
8,743.89 |
3.3K |
| 11:53 |
8,743.58 |
8,743.58 |
8,743.23 |
8,743.23 |
2.5K |
| 11:54 |
8,743.23 |
8,743.23 |
8,742.83 |
8,742.99 |
1.2K |
| 11:55 |
8,742.90 |
8,743.38 |
8,742.08 |
8,742.08 |
2.0K |
| 11:56 |
8,741.74 |
8,741.74 |
8,741.60 |
8,741.60 |
0.8K |
| 11:57 |
8,742.20 |
8,742.66 |
8,742.20 |
8,742.57 |
2.8K |
| 11:58 |
8,742.73 |
8,743.40 |
8,742.73 |
8,743.40 |
1.4K |
| 11:59 |
8,743.40 |
8,743.40 |
8,743.31 |
8,743.31 |
2.7K |
| 12:00 |
8,743.03 |
8,743.03 |
8,743.03 |
8,743.03 |
0.2K |
| 12:01 |
8,743.03 |
8,743.03 |
8,739.87 |
8,739.87 |
22.8K |
| 12:02 |
8,738.99 |
8,738.99 |
8,735.46 |
8,735.46 |
6.7K |
| 12:03 |
8,735.46 |
8,736.56 |
8,735.46 |
8,736.56 |
3.6K |
| 12:04 |
8,736.73 |
8,738.96 |
8,736.73 |
8,738.91 |
5.5K |
| 12:05 |
8,738.91 |
8,739.15 |
8,738.91 |
8,739.15 |
0.3K |
| 12:06 |
8,741.18 |
8,741.18 |
8,737.65 |
8,737.65 |
18.0K |
| 12:07 |
8,737.08 |
8,737.70 |
8,736.91 |
8,737.70 |
2.8K |
| 12:08 |
8,738.34 |
8,739.04 |
8,738.34 |
8,739.04 |
2.4K |
| 12:09 |
8,739.04 |
8,739.15 |
8,739.04 |
8,739.15 |
2.2K |
| 12:10 |
8,738.98 |
8,738.98 |
8,738.87 |
8,738.87 |
1.3K |
| 12:11 |
8,739.27 |
8,739.54 |
8,739.16 |
8,739.20 |
7.0K |
| 12:12 |
8,738.37 |
8,738.37 |
8,733.24 |
8,733.24 |
13.7K |
| 12:13 |
8,733.24 |
8,733.24 |
8,732.28 |
8,732.28 |
4.1K |
| 12:14 |
8,732.46 |
8,732.78 |
8,732.46 |
8,732.78 |
0.5K |
| 12:15 |
8,732.64 |
8,733.27 |
8,732.64 |
8,733.06 |
2.5K |
| 12:16 |
8,733.06 |
8,733.57 |
8,733.06 |
8,733.57 |
2.7K |
| 12:17 |
8,733.48 |
8,734.29 |
8,733.48 |
8,734.29 |
4.6K |
| 12:18 |
8,734.29 |
8,734.29 |
8,732.97 |
8,732.97 |
7.8K |
| 12:19 |
8,731.95 |
8,732.57 |
8,731.82 |
8,732.57 |
59.5K |
| 12:20 |
8,732.30 |
8,732.84 |
8,732.30 |
8,732.53 |
22.2K |
| 12:21 |
8,732.15 |
8,732.69 |
8,731.60 |
8,731.60 |
2.7K |
| 12:22 |
8,729.41 |
8,729.64 |
8,728.25 |
8,728.25 |
12.2K |
| 12:23 |
8,727.68 |
8,728.36 |
8,727.68 |
8,728.36 |
0.6K |
| 12:24 |
8,728.36 |
8,728.36 |
8,728.04 |
8,728.04 |
2.1K |
| 12:25 |
8,728.39 |
8,728.72 |
8,728.39 |
8,728.72 |
4.0K |
| 12:26 |
8,728.52 |
8,728.73 |
8,727.39 |
8,727.39 |
9.1K |
| 12:27 |
8,727.55 |
8,727.55 |
8,725.60 |
8,725.60 |
6.2K |
| 12:28 |
8,724.91 |
8,724.91 |
8,724.91 |
8,724.91 |
1.5K |
| 12:29 |
8,724.91 |
8,724.91 |
8,723.55 |
8,723.55 |
12.2K |
| 12:30 |
8,723.37 |
8,723.37 |
8,723.37 |
8,723.37 |
2.4K |
| 12:31 |
8,717.96 |
8,718.73 |
8,717.96 |
8,718.73 |
18.3K |
| 12:32 |
8,719.37 |
8,719.37 |
8,719.33 |
8,719.33 |
9.1K |
| 12:33 |
8,719.00 |
8,719.00 |
8,719.00 |
8,719.00 |
1.1K |
| 12:34 |
8,719.00 |
8,719.00 |
8,718.55 |
8,718.55 |
1.4K |
| 12:35 |
8,718.55 |
8,718.55 |
8,718.55 |
8,718.55 |
0.6K |
| 12:36 |
8,718.55 |
8,719.43 |
8,718.55 |
8,719.43 |
13.2K |
| 12:37 |
8,719.78 |
8,720.22 |
8,719.78 |
8,720.22 |
2.1K |
| 12:38 |
8,720.64 |
8,720.64 |
8,712.79 |
8,712.79 |
18.4K |
| 12:39 |
8,712.79 |
8,714.29 |
8,712.79 |
8,714.29 |
3.5K |
| 12:40 |
8,713.54 |
8,715.15 |
8,713.54 |
8,715.15 |
6.0K |
| 12:41 |
8,715.15 |
8,716.25 |
8,714.91 |
8,715.23 |
34.8K |
| 12:42 |
8,714.85 |
8,714.86 |
8,714.85 |
8,714.86 |
3.6K |
| 12:43 |
8,714.88 |
8,714.99 |
8,714.67 |
8,714.99 |
1.3K |
| 12:44 |
8,714.99 |
8,716.47 |
8,714.99 |
8,716.31 |
5.2K |
| 12:45 |
8,716.31 |
8,716.31 |
8,713.67 |
8,713.67 |
3.1K |
| 12:46 |
8,712.99 |
8,712.99 |
8,708.24 |
8,708.39 |
19.3K |
| 12:47 |
8,708.39 |
8,709.60 |
8,708.39 |
8,709.60 |
2.0K |
| 12:48 |
8,709.09 |
8,709.09 |
8,709.09 |
8,709.09 |
0.4K |
| 12:49 |
8,709.23 |
8,709.61 |
8,709.23 |
8,709.61 |
5.3K |
| 12:50 |
8,710.22 |
8,710.22 |
8,710.22 |
8,710.22 |
0.3K |
| 12:51 |
8,710.22 |
8,711.03 |
8,710.22 |
8,711.03 |
1.6K |
| 12:52 |
8,712.12 |
8,712.64 |
8,712.12 |
8,712.64 |
6.0K |
| 12:53 |
8,713.02 |
8,717.32 |
8,713.02 |
8,717.32 |
5.7K |
| 12:54 |
8,717.32 |
8,717.90 |
8,717.32 |
8,717.90 |
2.6K |
| 12:55 |
8,718.18 |
8,720.50 |
8,718.18 |
8,720.50 |
10.4K |
| 12:56 |
8,720.50 |
8,723.22 |
8,720.12 |
8,723.22 |
4.3K |
| 12:57 |
8,722.63 |
8,722.63 |
8,721.34 |
8,721.34 |
4.4K |
| 12:58 |
8,721.34 |
8,721.34 |
8,719.95 |
8,719.95 |
7.0K |
| 12:59 |
8,719.91 |
8,721.02 |
8,719.75 |
8,720.24 |
9.2K |
| 13:00 |
8,717.67 |
8,717.83 |
8,716.88 |
8,716.88 |
6.0K |
| 13:01 |
8,716.23 |
8,716.23 |
8,715.84 |
8,715.84 |
7.7K |
| 13:02 |
8,715.17 |
8,715.17 |
8,712.74 |
8,712.74 |
9.3K |
| 13:03 |
8,712.03 |
8,712.03 |
8,710.87 |
8,710.87 |
13.2K |
| 13:04 |
8,707.88 |
8,707.88 |
8,707.41 |
8,707.66 |
9.3K |
| 13:05 |
8,707.24 |
8,707.24 |
8,707.24 |
8,707.24 |
0.8K |
| 13:06 |
8,706.69 |
8,706.86 |
8,706.58 |
8,706.58 |
4.9K |
| 13:07 |
8,706.07 |
8,706.07 |
8,706.02 |
8,706.03 |
9.5K |
| 13:08 |
8,705.92 |
8,706.08 |
8,705.73 |
8,706.08 |
2.2K |
| 13:09 |
8,695.93 |
8,702.80 |
8,695.93 |
8,702.80 |
70.8K |
| 13:10 |
8,701.87 |
8,702.22 |
8,701.87 |
8,701.89 |
7.0K |
| 13:11 |
8,702.08 |
8,702.08 |
8,702.08 |
8,702.08 |
3.1K |
| 13:12 |
8,702.35 |
8,702.35 |
8,700.94 |
8,700.94 |
11.4K |
| 13:13 |
8,700.94 |
8,700.94 |
8,694.13 |
8,694.13 |
20.2K |
| 13:14 |
8,694.08 |
8,695.14 |
8,694.08 |
8,695.14 |
8.9K |
| 13:15 |
8,694.98 |
8,694.98 |
8,692.79 |
8,693.00 |
5.7K |
| 13:16 |
8,693.27 |
8,693.65 |
8,692.36 |
8,692.36 |
4.2K |
| 13:17 |
8,692.36 |
8,692.52 |
8,691.98 |
8,691.98 |
3.7K |
| 13:18 |
8,691.98 |
8,691.98 |
8,690.36 |
8,690.99 |
5.6K |
| 13:19 |
8,690.28 |
8,690.28 |
8,686.35 |
8,686.35 |
18.3K |
| 13:20 |
8,686.18 |
8,686.34 |
8,685.12 |
8,685.12 |
5.5K |
| 13:21 |
8,685.43 |
8,685.43 |
8,678.46 |
8,678.46 |
23.3K |
| 13:22 |
8,678.19 |
8,678.29 |
8,677.98 |
8,677.98 |
7.2K |
| 13:23 |
8,677.67 |
8,677.80 |
8,676.54 |
8,676.67 |
18.8K |
| 13:24 |
8,676.67 |
8,676.83 |
8,676.28 |
8,676.55 |
2.7K |
| 13:25 |
8,676.55 |
8,677.91 |
8,676.55 |
8,677.66 |
8.5K |
| 13:26 |
8,685.11 |
8,685.54 |
8,685.11 |
8,685.54 |
17.3K |
| 13:27 |
8,685.54 |
8,685.78 |
8,685.33 |
8,685.78 |
1.8K |
| 13:28 |
8,684.57 |
8,684.73 |
8,684.57 |
8,684.57 |
2.5K |
| 13:29 |
8,684.74 |
8,685.37 |
8,684.70 |
8,685.16 |
2.1K |
| 13:30 |
8,685.16 |
8,686.32 |
8,685.16 |
8,686.32 |
3.8K |
| 13:31 |
8,686.32 |
8,686.75 |
8,686.32 |
8,686.75 |
3.8K |
| 13:32 |
8,686.99 |
8,690.52 |
8,686.99 |
8,690.52 |
7.6K |
| 13:33 |
8,692.41 |
8,692.71 |
8,692.19 |
8,692.71 |
2.9K |
| 13:34 |
8,693.36 |
8,699.59 |
8,693.36 |
8,699.59 |
9.1K |
| 13:35 |
8,697.82 |
8,699.61 |
8,697.82 |
8,699.61 |
5.0K |
| 13:36 |
8,700.17 |
8,700.17 |
8,699.39 |
8,699.39 |
2.4K |
| 13:37 |
8,700.99 |
8,702.28 |
8,700.99 |
8,702.00 |
6.4K |
| 13:38 |
8,701.88 |
8,702.09 |
8,701.88 |
8,702.09 |
2.6K |
| 13:39 |
8,701.93 |
8,701.93 |
8,701.39 |
8,701.63 |
1.4K |
| 13:40 |
8,701.12 |
8,703.62 |
8,701.12 |
8,703.62 |
5.1K |
| 13:41 |
8,703.62 |
8,703.89 |
8,703.62 |
8,703.63 |
5.8K |
| 13:42 |
8,703.63 |
8,703.89 |
8,703.04 |
8,703.04 |
1.5K |
| 13:43 |
8,703.04 |
8,707.79 |
8,703.04 |
8,707.79 |
8.7K |
| 13:44 |
8,707.95 |
8,707.95 |
8,707.70 |
8,707.70 |
2.9K |
| 13:45 |
8,707.70 |
8,708.40 |
8,707.70 |
8,708.40 |
1.6K |
| 13:46 |
8,708.40 |
8,709.89 |
8,708.40 |
8,709.89 |
4.8K |
| 13:47 |
8,709.46 |
8,710.41 |
8,709.41 |
8,710.41 |
3.6K |
| 13:48 |
8,710.29 |
8,712.34 |
8,710.21 |
8,712.34 |
5.2K |
| 13:49 |
8,712.34 |
8,712.51 |
8,712.34 |
8,712.51 |
4.7K |
| 13:50 |
8,712.65 |
8,712.73 |
8,712.35 |
8,712.35 |
7.2K |
| 13:51 |
8,712.35 |
8,712.35 |
8,710.41 |
8,710.41 |
8.7K |
| 13:52 |
8,710.41 |
8,710.58 |
8,708.38 |
8,708.38 |
4.2K |
| 13:53 |
8,708.02 |
8,708.86 |
8,708.02 |
8,708.86 |
1.0K |
| 13:54 |
8,708.72 |
8,709.59 |
8,708.72 |
8,709.59 |
2.7K |
| 13:55 |
8,709.43 |
8,709.71 |
8,708.94 |
8,708.94 |
4.8K |
| 13:56 |
8,708.94 |
8,709.70 |
8,708.94 |
8,709.61 |
3.6K |
| 13:57 |
8,709.74 |
8,709.74 |
8,707.12 |
8,707.12 |
5.1K |
| 13:58 |
8,707.06 |
8,708.72 |
8,706.80 |
8,708.72 |
12.0K |
| 13:59 |
8,708.60 |
8,708.60 |
8,708.09 |
8,708.58 |
4.2K |
| 14:00 |
8,709.55 |
8,712.85 |
8,709.37 |
8,712.85 |
7.1K |
| 14:01 |
8,715.20 |
8,723.20 |
8,715.20 |
8,723.20 |
15.0K |
| 14:02 |
8,722.43 |
8,722.75 |
8,722.25 |
8,722.25 |
5.5K |
| 14:03 |
8,721.75 |
8,723.77 |
8,721.75 |
8,723.77 |
5.9K |
| 14:04 |
8,723.77 |
8,724.95 |
8,723.55 |
8,724.95 |
7.7K |
| 14:05 |
8,724.17 |
8,731.53 |
8,724.17 |
8,731.53 |
8.9K |
| 14:06 |
8,731.53 |
8,736.40 |
8,731.53 |
8,736.40 |
9.9K |
| 14:07 |
8,736.73 |
8,740.20 |
8,736.73 |
8,740.20 |
5.6K |
| 14:08 |
8,741.63 |
8,743.92 |
8,741.63 |
8,743.92 |
7.8K |
| 14:09 |
8,743.26 |
8,744.94 |
8,743.26 |
8,744.94 |
10.0K |
| 14:10 |
8,745.62 |
8,747.46 |
8,745.62 |
8,747.46 |
3.8K |
| 14:11 |
8,747.37 |
8,747.53 |
8,746.40 |
8,747.53 |
13.6K |
| 14:12 |
8,747.31 |
8,748.32 |
8,747.31 |
8,748.32 |
2.3K |
| 14:13 |
8,748.67 |
8,749.48 |
8,748.67 |
8,749.48 |
7.0K |
| 14:14 |
8,749.41 |
8,750.77 |
8,749.41 |
8,750.77 |
9.1K |
| 14:15 |
8,754.18 |
8,754.18 |
8,753.64 |
8,753.64 |
6.6K |
| 14:16 |
8,753.15 |
8,753.15 |
8,750.97 |
8,750.97 |
11.8K |
| 14:17 |
8,750.54 |
8,750.54 |
8,749.01 |
8,749.01 |
11.3K |
| 14:18 |
8,748.92 |
8,748.93 |
8,748.68 |
8,748.68 |
1.8K |
| 14:19 |
8,748.46 |
8,748.48 |
8,748.13 |
8,748.48 |
2.7K |
| 14:20 |
8,748.48 |
8,748.48 |
8,746.38 |
8,746.38 |
4.5K |
| 14:21 |
8,741.58 |
8,741.58 |
8,740.80 |
8,740.80 |
16.0K |
| 14:22 |
8,740.12 |
8,741.91 |
8,740.12 |
8,741.91 |
4.4K |
| 14:23 |
8,742.08 |
8,745.83 |
8,742.08 |
8,745.83 |
12.2K |
| 14:24 |
8,746.05 |
8,746.70 |
8,746.05 |
8,746.30 |
2.4K |
| 14:25 |
8,745.10 |
8,745.10 |
8,743.71 |
8,743.71 |
4.1K |
| 14:26 |
8,743.53 |
8,745.81 |
8,743.53 |
8,745.23 |
6.1K |
| 14:27 |
8,745.44 |
8,747.65 |
8,745.44 |
8,747.65 |
5.8K |
| 14:28 |
8,747.39 |
8,747.69 |
8,747.27 |
8,747.69 |
3.5K |
| 14:29 |
8,747.69 |
8,748.13 |
8,747.69 |
8,747.98 |
2.1K |
| 14:30 |
8,747.98 |
8,747.98 |
8,745.45 |
8,745.45 |
10.2K |
| 14:31 |
8,745.80 |
8,745.96 |
8,745.80 |
8,745.96 |
3.9K |
| 14:32 |
8,745.96 |
8,745.98 |
8,745.96 |
8,745.98 |
3.1K |
| 14:33 |
8,746.24 |
8,746.24 |
8,745.93 |
8,745.93 |
2.5K |
| 14:34 |
8,745.93 |
8,747.27 |
8,745.93 |
8,746.89 |
6.9K |
| 14:35 |
8,746.93 |
8,747.57 |
8,746.93 |
8,747.57 |
1.9K |
| 14:36 |
8,747.23 |
8,747.23 |
8,746.71 |
8,746.71 |
2.0K |
| 14:37 |
8,746.71 |
8,750.21 |
8,746.71 |
8,750.21 |
14.2K |
| 14:38 |
8,750.70 |
8,750.70 |
8,750.63 |
8,750.63 |
5.8K |
| 14:39 |
8,750.63 |
8,750.63 |
8,750.01 |
8,750.01 |
3.1K |
| 14:40 |
8,750.53 |
8,751.76 |
8,750.53 |
8,751.76 |
3.9K |
| 14:41 |
8,748.77 |
8,748.80 |
8,748.64 |
8,748.80 |
9.2K |
| 14:42 |
8,748.80 |
8,748.80 |
8,747.03 |
8,747.03 |
3.2K |
| 14:43 |
8,745.91 |
8,746.19 |
8,742.14 |
8,742.14 |
8.2K |
| 14:44 |
8,742.14 |
8,742.27 |
8,741.80 |
8,742.27 |
1.5K |
| 14:45 |
8,741.84 |
8,745.84 |
8,741.84 |
8,745.84 |
7.8K |
| 14:46 |
8,746.00 |
8,746.16 |
8,745.44 |
8,745.44 |
4.2K |
| 14:47 |
8,746.07 |
8,746.43 |
8,746.07 |
8,746.43 |
3.8K |
| 14:48 |
8,746.43 |
8,747.45 |
8,746.00 |
8,747.45 |
2.2K |
| 14:49 |
8,747.13 |
8,749.44 |
8,747.13 |
8,749.44 |
5.7K |
| 14:50 |
8,748.40 |
8,748.76 |
8,748.40 |
8,748.76 |
6.7K |
| 14:51 |
8,749.22 |
8,749.22 |
8,748.73 |
8,748.73 |
3.5K |
| 14:52 |
8,748.73 |
8,751.90 |
8,748.73 |
8,751.90 |
7.9K |
| 14:53 |
8,753.74 |
8,756.11 |
8,753.74 |
8,756.11 |
19.2K |
| 14:54 |
8,756.67 |
8,756.67 |
8,753.89 |
8,753.89 |
13.8K |
| 14:55 |
8,753.78 |
8,753.78 |
8,752.83 |
8,752.83 |
2.1K |
| 14:56 |
8,751.72 |
8,752.29 |
8,751.72 |
8,752.29 |
3.2K |
| 14:57 |
8,752.29 |
8,753.08 |
8,752.29 |
8,753.08 |
0.9K |
| 14:58 |
8,753.14 |
8,753.96 |
8,753.14 |
8,753.96 |
8.6K |
| 14:59 |
8,753.99 |
8,755.45 |
8,753.99 |
8,755.45 |
4.8K |
| 15:00 |
8,755.85 |
8,757.26 |
8,755.20 |
8,755.20 |
12.4K |
| 15:01 |
8,755.09 |
8,755.78 |
8,755.09 |
8,755.65 |
3.9K |
| 15:02 |
8,757.53 |
8,757.53 |
8,756.13 |
8,756.83 |
7.5K |
| 15:03 |
8,756.99 |
8,757.02 |
8,756.99 |
8,757.01 |
1.7K |
| 15:04 |
8,757.27 |
8,758.03 |
8,756.70 |
8,758.03 |
10.4K |
| 15:05 |
8,758.67 |
8,758.67 |
8,757.19 |
8,757.19 |
10.7K |
| 15:06 |
8,758.10 |
8,759.49 |
8,758.10 |
8,759.49 |
8.1K |
| 15:07 |
8,760.98 |
8,762.16 |
8,760.98 |
8,762.16 |
8.0K |
| 15:08 |
8,762.32 |
8,762.32 |
8,761.53 |
8,761.74 |
9.8K |
| 15:09 |
8,761.49 |
8,761.49 |
8,760.95 |
8,760.95 |
6.9K |
| 15:10 |
8,760.95 |
8,761.58 |
8,760.95 |
8,761.45 |
5.5K |
| 15:11 |
8,759.79 |
8,759.79 |
8,756.25 |
8,756.25 |
12.7K |
| 15:12 |
8,751.94 |
8,752.16 |
8,751.54 |
8,752.16 |
13.9K |
| 15:13 |
8,752.85 |
8,752.85 |
8,751.14 |
8,751.14 |
4.0K |
| 15:14 |
8,751.57 |
8,751.57 |
8,750.14 |
8,750.89 |
18.9K |
| 15:15 |
8,752.30 |
8,752.62 |
8,752.29 |
8,752.48 |
8.1K |
| 15:16 |
8,753.10 |
8,753.25 |
8,752.09 |
8,752.09 |
5.3K |
| 15:17 |
8,752.09 |
8,752.09 |
8,751.90 |
8,752.00 |
2.4K |
| 15:18 |
8,752.29 |
8,752.29 |
8,750.46 |
8,751.59 |
9.8K |
| 15:19 |
8,751.05 |
8,751.74 |
8,750.89 |
8,751.74 |
23.0K |
| 15:20 |
8,752.91 |
8,753.99 |
8,752.91 |
8,753.45 |
14.0K |
| 15:21 |
8,753.59 |
8,753.59 |
8,752.48 |
8,752.48 |
4.7K |
| 15:22 |
8,752.48 |
8,752.48 |
8,751.86 |
8,751.86 |
8.9K |
| 15:23 |
8,752.70 |
8,753.24 |
8,752.70 |
8,752.81 |
4.8K |
| 15:24 |
8,752.95 |
8,753.52 |
8,752.88 |
8,753.52 |
13.5K |
| 15:25 |
8,753.10 |
8,753.90 |
8,750.40 |
8,753.90 |
26.8K |
| 15:26 |
8,753.57 |
8,760.56 |
8,753.57 |
8,760.56 |
16.3K |
| 15:27 |
8,758.97 |
8,758.97 |
8,755.87 |
8,755.87 |
14.8K |
| 15:28 |
8,756.90 |
8,756.90 |
8,756.41 |
8,756.41 |
8.1K |
| 15:29 |
8,756.26 |
8,757.64 |
8,756.26 |
8,757.52 |
6.8K |
| 15:30 |
8,757.36 |
8,757.36 |
8,751.45 |
8,751.45 |
19.1K |
| 15:31 |
8,750.76 |
8,750.81 |
8,750.00 |
8,750.00 |
7.7K |
| 15:32 |
8,750.15 |
8,750.15 |
8,748.89 |
8,749.57 |
9.2K |
| 15:33 |
8,749.26 |
8,750.40 |
8,747.84 |
8,747.84 |
15.2K |
| 15:34 |
8,745.97 |
8,745.97 |
8,745.05 |
8,745.05 |
31.6K |
| 15:35 |
8,746.07 |
8,748.73 |
8,746.07 |
8,748.73 |
9.2K |
| 15:36 |
8,750.11 |
8,754.51 |
8,750.11 |
8,754.51 |
20.1K |
| 15:37 |
8,752.49 |
8,752.49 |
8,748.15 |
8,748.15 |
35.1K |
| 15:38 |
8,748.16 |
8,748.61 |
8,748.16 |
8,748.58 |
7.4K |
| 15:39 |
8,746.63 |
8,746.63 |
8,746.19 |
8,746.19 |
11.6K |
| 15:40 |
8,744.04 |
8,744.04 |
8,742.21 |
8,742.21 |
29.9K |
| 15:41 |
8,743.03 |
8,747.04 |
8,743.03 |
8,747.04 |
24.9K |
| 15:42 |
8,747.23 |
8,747.55 |
8,747.23 |
8,747.28 |
10.3K |
| 15:43 |
8,746.91 |
8,747.83 |
8,746.91 |
8,747.66 |
8.7K |
| 15:44 |
8,747.47 |
8,748.37 |
8,747.47 |
8,748.37 |
15.5K |
| 15:45 |
8,747.14 |
8,747.82 |
8,746.89 |
8,747.33 |
25.5K |
| 15:46 |
8,747.41 |
8,747.42 |
8,746.18 |
8,747.20 |
17.0K |
| 15:47 |
8,748.34 |
8,755.57 |
8,748.34 |
8,755.57 |
32.5K |
| 15:48 |
8,757.74 |
8,757.98 |
8,756.98 |
8,757.35 |
23.7K |
| 15:49 |
8,756.01 |
8,758.76 |
8,755.65 |
8,758.76 |
39.2K |
| 15:50 |
8,759.70 |
8,759.70 |
8,739.81 |
8,739.81 |
203.0K |
| 15:51 |
8,739.96 |
8,739.96 |
8,737.62 |
8,738.20 |
22.5K |
| 15:52 |
8,738.35 |
8,738.35 |
8,736.21 |
8,736.21 |
38.9K |
| 15:53 |
8,737.05 |
8,737.05 |
8,732.52 |
8,733.28 |
79.3K |
| 15:54 |
8,733.18 |
8,737.19 |
8,733.18 |
8,737.19 |
51.5K |
| 15:55 |
8,738.83 |
8,739.24 |
8,736.18 |
8,736.18 |
53.3K |
| 15:56 |
8,736.83 |
8,744.42 |
8,736.83 |
8,744.42 |
141.3K |
| 15:57 |
8,744.27 |
8,744.27 |
8,743.68 |
8,743.68 |
38.4K |
| 15:58 |
8,745.23 |
8,745.23 |
8,744.03 |
8,744.94 |
55.6K |
| 15:59 |
8,746.32 |
8,746.59 |
8,744.11 |
8,746.59 |
124.6K |
| 16:00 |
8,745.28 |
8,745.28 |
8,744.29 |
8,744.29 |
2,131.2K |
| 16:01 |
8,744.29 |
8,744.29 |
8,744.29 |
8,744.29 |
18.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|