| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,744.29 |
8,787.75 |
8,744.29 |
8,787.75 |
72.0K |
| 09:31 |
8,791.08 |
8,799.53 |
8,791.08 |
8,799.53 |
29.7K |
| 09:32 |
8,808.88 |
8,812.44 |
8,808.88 |
8,811.44 |
60.6K |
| 09:33 |
8,812.46 |
8,817.47 |
8,812.46 |
8,817.47 |
83.6K |
| 09:34 |
8,817.02 |
8,817.02 |
8,814.23 |
8,814.59 |
29.1K |
| 09:35 |
8,818.21 |
8,818.21 |
8,808.87 |
8,808.87 |
23.4K |
| 09:36 |
8,810.22 |
8,810.22 |
8,802.64 |
8,802.64 |
7.6K |
| 09:37 |
8,802.28 |
8,802.28 |
8,794.74 |
8,794.74 |
19.1K |
| 09:38 |
8,794.46 |
8,795.39 |
8,793.92 |
8,793.92 |
5.7K |
| 09:39 |
8,790.80 |
8,791.95 |
8,790.66 |
8,790.66 |
16.8K |
| 09:40 |
8,789.32 |
8,789.32 |
8,770.21 |
8,770.21 |
12.9K |
| 09:41 |
8,766.77 |
8,766.77 |
8,765.21 |
8,765.48 |
4.4K |
| 09:42 |
8,764.04 |
8,770.12 |
8,763.22 |
8,770.12 |
8.7K |
| 09:43 |
8,773.51 |
8,775.68 |
8,773.51 |
8,775.09 |
7.0K |
| 09:44 |
8,775.09 |
8,781.32 |
8,775.09 |
8,780.84 |
20.6K |
| 09:45 |
8,780.83 |
8,783.78 |
8,780.31 |
8,783.78 |
5.1K |
| 09:46 |
8,781.79 |
8,787.83 |
8,781.79 |
8,786.23 |
22.8K |
| 09:47 |
8,788.16 |
8,790.93 |
8,788.16 |
8,790.93 |
13.1K |
| 09:48 |
8,790.71 |
8,790.71 |
8,789.13 |
8,789.13 |
11.4K |
| 09:49 |
8,788.53 |
8,788.53 |
8,781.37 |
8,782.28 |
36.5K |
| 09:50 |
8,782.08 |
8,783.36 |
8,780.99 |
8,780.99 |
13.5K |
| 09:51 |
8,783.47 |
8,784.02 |
8,783.47 |
8,784.02 |
7.4K |
| 09:52 |
8,784.23 |
8,784.23 |
8,783.03 |
8,783.88 |
5.9K |
| 09:53 |
8,783.92 |
8,791.38 |
8,783.92 |
8,791.38 |
6.0K |
| 09:54 |
8,795.31 |
8,799.05 |
8,794.98 |
8,799.05 |
9.7K |
| 09:55 |
8,799.87 |
8,806.54 |
8,799.87 |
8,806.54 |
19.0K |
| 09:56 |
8,813.83 |
8,813.83 |
8,810.67 |
8,810.67 |
16.4K |
| 09:57 |
8,810.51 |
8,810.51 |
8,806.25 |
8,806.25 |
7.4K |
| 09:58 |
8,807.14 |
8,807.14 |
8,804.77 |
8,804.77 |
4.2K |
| 09:59 |
8,803.87 |
8,804.47 |
8,803.87 |
8,804.47 |
12.7K |
| 10:00 |
8,804.31 |
8,804.73 |
8,803.85 |
8,803.85 |
3.3K |
| 10:01 |
8,803.21 |
8,803.68 |
8,799.07 |
8,799.07 |
20.4K |
| 10:02 |
8,799.08 |
8,799.08 |
8,794.05 |
8,794.05 |
24.6K |
| 10:03 |
8,795.35 |
8,795.35 |
8,795.00 |
8,795.00 |
9.0K |
| 10:04 |
8,793.86 |
8,793.86 |
8,792.44 |
8,792.91 |
8.0K |
| 10:05 |
8,793.61 |
8,795.32 |
8,793.61 |
8,794.39 |
20.9K |
| 10:06 |
8,795.10 |
8,795.10 |
8,793.61 |
8,793.61 |
4.8K |
| 10:07 |
8,791.62 |
8,792.92 |
8,788.87 |
8,788.87 |
39.3K |
| 10:08 |
8,787.85 |
8,791.82 |
8,787.85 |
8,791.82 |
19.6K |
| 10:09 |
8,792.25 |
8,795.68 |
8,792.25 |
8,795.68 |
14.8K |
| 10:10 |
8,796.68 |
8,797.75 |
8,796.68 |
8,797.75 |
7.1K |
| 10:11 |
8,798.13 |
8,799.67 |
8,798.13 |
8,799.03 |
6.8K |
| 10:12 |
8,798.87 |
8,799.57 |
8,798.87 |
8,799.46 |
5.7K |
| 10:13 |
8,799.60 |
8,801.69 |
8,799.60 |
8,801.69 |
8.0K |
| 10:14 |
8,801.51 |
8,803.55 |
8,801.26 |
8,803.55 |
10.7K |
| 10:15 |
8,803.93 |
8,804.30 |
8,803.18 |
8,804.30 |
5.1K |
| 10:16 |
8,805.01 |
8,806.55 |
8,805.01 |
8,806.13 |
1.7K |
| 10:17 |
8,805.26 |
8,805.26 |
8,800.96 |
8,800.96 |
15.8K |
| 10:18 |
8,798.95 |
8,798.95 |
8,793.23 |
8,793.51 |
26.5K |
| 10:19 |
8,793.67 |
8,794.55 |
8,793.67 |
8,794.55 |
3.3K |
| 10:20 |
8,794.55 |
8,794.55 |
8,788.91 |
8,788.91 |
60.8K |
| 10:21 |
8,784.90 |
8,784.90 |
8,776.85 |
8,776.85 |
43.9K |
| 10:22 |
8,774.16 |
8,775.41 |
8,774.16 |
8,775.10 |
7.0K |
| 10:23 |
8,774.21 |
8,775.85 |
8,774.21 |
8,775.85 |
104.8K |
| 10:24 |
8,777.51 |
8,777.51 |
8,776.24 |
8,776.24 |
11.6K |
| 10:25 |
8,775.19 |
8,775.19 |
8,774.59 |
8,774.59 |
6.2K |
| 10:26 |
8,775.39 |
8,779.82 |
8,775.39 |
8,779.82 |
28.5K |
| 10:27 |
8,780.26 |
8,780.26 |
8,777.55 |
8,777.55 |
17.6K |
| 10:28 |
8,776.60 |
8,777.32 |
8,775.81 |
8,776.67 |
17.8K |
| 10:29 |
8,776.80 |
8,776.80 |
8,776.57 |
8,776.57 |
38.4K |
| 10:30 |
8,777.58 |
8,777.85 |
8,777.45 |
8,777.85 |
12.8K |
| 10:31 |
8,778.34 |
8,778.34 |
8,762.76 |
8,762.76 |
45.3K |
| 10:32 |
8,762.74 |
8,765.36 |
8,762.74 |
8,765.36 |
12.5K |
| 10:33 |
8,765.85 |
8,772.82 |
8,765.85 |
8,772.82 |
18.3K |
| 10:34 |
8,772.82 |
8,778.28 |
8,772.82 |
8,778.28 |
6.3K |
| 10:35 |
8,779.51 |
8,779.51 |
8,776.64 |
8,776.64 |
7.5K |
| 10:36 |
8,775.19 |
8,775.35 |
8,775.18 |
8,775.18 |
1.7K |
| 10:37 |
8,775.23 |
8,780.46 |
8,775.23 |
8,778.88 |
22.2K |
| 10:38 |
8,775.49 |
8,775.49 |
8,775.06 |
8,775.23 |
1.3K |
| 10:39 |
8,775.23 |
8,776.29 |
8,775.23 |
8,776.00 |
4.2K |
| 10:40 |
8,776.00 |
8,776.65 |
8,776.00 |
8,776.65 |
1.9K |
| 10:41 |
8,776.65 |
8,777.24 |
8,776.64 |
8,776.64 |
5.7K |
| 10:42 |
8,774.84 |
8,774.84 |
8,772.93 |
8,772.93 |
10.7K |
| 10:43 |
8,772.93 |
8,773.52 |
8,772.93 |
8,773.04 |
2.5K |
| 10:44 |
8,772.70 |
8,772.91 |
8,770.85 |
8,770.85 |
8.3K |
| 10:45 |
8,771.15 |
8,772.22 |
8,770.97 |
8,770.97 |
8.1K |
| 10:46 |
8,773.13 |
8,773.28 |
8,772.63 |
8,772.63 |
9.8K |
| 10:47 |
8,772.84 |
8,772.92 |
8,772.20 |
8,772.74 |
4.3K |
| 10:48 |
8,773.35 |
8,776.44 |
8,773.35 |
8,776.44 |
3.7K |
| 10:49 |
8,778.83 |
8,780.36 |
8,778.83 |
8,780.36 |
9.3K |
| 10:50 |
8,779.93 |
8,780.92 |
8,779.34 |
8,780.92 |
2.8K |
| 10:51 |
8,781.55 |
8,783.05 |
8,781.55 |
8,783.05 |
18.7K |
| 10:52 |
8,783.18 |
8,785.79 |
8,783.18 |
8,785.79 |
2.9K |
| 10:53 |
8,784.78 |
8,787.59 |
8,783.57 |
8,783.57 |
10.3K |
| 10:54 |
8,782.90 |
8,786.09 |
8,782.78 |
8,786.09 |
16.4K |
| 10:55 |
8,786.95 |
8,786.95 |
8,784.96 |
8,784.96 |
19.6K |
| 10:56 |
8,784.91 |
8,785.61 |
8,784.91 |
8,785.40 |
5.8K |
| 10:57 |
8,785.40 |
8,785.66 |
8,785.40 |
8,785.66 |
3.7K |
| 10:58 |
8,785.66 |
8,786.78 |
8,785.66 |
8,786.78 |
2.1K |
| 10:59 |
8,786.87 |
8,786.87 |
8,779.65 |
8,779.65 |
8.4K |
| 11:00 |
8,778.70 |
8,780.45 |
8,778.70 |
8,780.45 |
5.2K |
| 11:01 |
8,780.45 |
8,780.45 |
8,779.19 |
8,779.29 |
16.7K |
| 11:02 |
8,780.02 |
8,780.02 |
8,778.04 |
8,778.04 |
14.8K |
| 11:03 |
8,774.88 |
8,774.88 |
8,768.08 |
8,768.08 |
27.8K |
| 11:04 |
8,768.87 |
8,768.87 |
8,763.17 |
8,763.17 |
10.1K |
| 11:05 |
8,764.48 |
8,764.48 |
8,762.32 |
8,762.32 |
8.4K |
| 11:06 |
8,762.32 |
8,762.96 |
8,762.32 |
8,762.44 |
5.1K |
| 11:07 |
8,763.75 |
8,763.75 |
8,763.55 |
8,763.55 |
3.2K |
| 11:08 |
8,763.55 |
8,764.11 |
8,763.55 |
8,764.11 |
1.3K |
| 11:09 |
8,763.84 |
8,765.12 |
8,763.56 |
8,765.12 |
5.2K |
| 11:10 |
8,765.86 |
8,766.59 |
8,765.86 |
8,766.59 |
3.5K |
| 11:11 |
8,766.41 |
8,766.64 |
8,766.41 |
8,766.64 |
2.0K |
| 11:12 |
8,767.35 |
8,771.06 |
8,767.35 |
8,771.06 |
8.2K |
| 11:13 |
8,770.65 |
8,771.30 |
8,770.65 |
8,771.30 |
4.7K |
| 11:14 |
8,771.11 |
8,773.26 |
8,771.08 |
8,773.26 |
12.4K |
| 11:15 |
8,774.35 |
8,777.48 |
8,774.35 |
8,777.48 |
13.8K |
| 11:16 |
8,778.57 |
8,779.08 |
8,778.57 |
8,778.80 |
5.8K |
| 11:17 |
8,779.02 |
8,779.18 |
8,778.99 |
8,779.18 |
1.4K |
| 11:18 |
8,779.83 |
8,779.83 |
8,778.79 |
8,779.12 |
9.2K |
| 11:19 |
8,779.54 |
8,780.06 |
8,778.94 |
8,779.29 |
3.1K |
| 11:20 |
8,780.54 |
8,784.83 |
8,780.54 |
8,784.66 |
6.3K |
| 11:21 |
8,783.16 |
8,783.16 |
8,782.47 |
8,782.47 |
7.7K |
| 11:22 |
8,782.55 |
8,782.55 |
8,780.08 |
8,780.08 |
17.6K |
| 11:23 |
8,778.74 |
8,778.74 |
8,776.22 |
8,777.20 |
8.8K |
| 11:24 |
8,777.83 |
8,781.74 |
8,777.83 |
8,781.74 |
7.7K |
| 11:25 |
8,782.52 |
8,782.55 |
8,782.34 |
8,782.34 |
3.0K |
| 11:26 |
8,782.91 |
8,783.12 |
8,782.41 |
8,782.41 |
4.5K |
| 11:27 |
8,782.54 |
8,782.84 |
8,782.42 |
8,782.42 |
5.7K |
| 11:28 |
8,781.94 |
8,781.94 |
8,781.93 |
8,781.93 |
1.1K |
| 11:29 |
8,784.18 |
8,784.56 |
8,784.18 |
8,784.51 |
8.7K |
| 11:30 |
8,784.44 |
8,784.44 |
8,784.44 |
8,784.44 |
2.5K |
| 11:31 |
8,785.77 |
8,785.77 |
8,783.42 |
8,784.00 |
22.4K |
| 11:32 |
8,784.00 |
8,784.00 |
8,782.00 |
8,782.00 |
39.3K |
| 11:33 |
8,781.80 |
8,782.49 |
8,781.80 |
8,782.49 |
1.9K |
| 11:34 |
8,782.84 |
8,784.81 |
8,782.84 |
8,784.81 |
7.2K |
| 11:35 |
8,785.77 |
8,785.98 |
8,785.77 |
8,785.89 |
0.9K |
| 11:36 |
8,786.24 |
8,790.94 |
8,786.24 |
8,790.94 |
15.6K |
| 11:37 |
8,791.45 |
8,792.72 |
8,791.45 |
8,792.72 |
4.0K |
| 11:38 |
8,792.72 |
8,793.57 |
8,792.45 |
8,793.25 |
4.7K |
| 11:39 |
8,793.67 |
8,796.02 |
8,793.57 |
8,796.02 |
28.8K |
| 11:40 |
8,796.02 |
8,801.27 |
8,796.02 |
8,801.27 |
12.2K |
| 11:41 |
8,802.20 |
8,802.56 |
8,802.20 |
8,802.39 |
9.9K |
| 11:42 |
8,803.24 |
8,803.24 |
8,799.02 |
8,799.02 |
14.7K |
| 11:43 |
8,799.02 |
8,799.02 |
8,798.68 |
8,798.68 |
2.7K |
| 11:44 |
8,798.68 |
8,799.35 |
8,798.68 |
8,799.35 |
2.5K |
| 11:45 |
8,799.53 |
8,801.16 |
8,799.53 |
8,801.16 |
8.3K |
| 11:46 |
8,801.33 |
8,801.33 |
8,800.57 |
8,800.57 |
2.4K |
| 11:47 |
8,800.24 |
8,801.16 |
8,800.24 |
8,801.16 |
2.0K |
| 11:48 |
8,800.25 |
8,801.26 |
8,800.11 |
8,801.26 |
9.8K |
| 11:49 |
8,802.93 |
8,804.30 |
8,802.93 |
8,804.30 |
5.3K |
| 11:50 |
8,804.30 |
8,806.93 |
8,804.30 |
8,806.93 |
5.2K |
| 11:51 |
8,808.97 |
8,809.51 |
8,808.97 |
8,809.51 |
4.4K |
| 11:52 |
8,810.09 |
8,810.36 |
8,808.58 |
8,808.58 |
83.8K |
| 11:53 |
8,808.42 |
8,808.42 |
8,803.16 |
8,803.16 |
38.6K |
| 11:54 |
8,803.16 |
8,803.16 |
8,802.60 |
8,802.60 |
6.6K |
| 11:55 |
8,798.36 |
8,800.16 |
8,798.36 |
8,800.16 |
39.1K |
| 11:56 |
8,800.16 |
8,801.64 |
8,800.16 |
8,801.47 |
3.5K |
| 11:57 |
8,801.47 |
8,801.47 |
8,799.43 |
8,799.43 |
41.8K |
| 11:58 |
8,799.43 |
8,802.17 |
8,799.43 |
8,802.17 |
38.8K |
| 11:59 |
8,802.25 |
8,802.60 |
8,802.11 |
8,802.11 |
5.7K |
| 12:00 |
8,802.11 |
8,804.56 |
8,802.11 |
8,804.51 |
8.2K |
| 12:01 |
8,805.53 |
8,806.92 |
8,805.53 |
8,806.92 |
9.4K |
| 12:02 |
8,808.36 |
8,808.97 |
8,808.36 |
8,808.50 |
13.0K |
| 12:03 |
8,808.85 |
8,809.84 |
8,808.83 |
8,809.84 |
1.9K |
| 12:04 |
8,809.83 |
8,810.39 |
8,809.83 |
8,810.39 |
9.4K |
| 12:05 |
8,811.14 |
8,817.98 |
8,811.14 |
8,817.68 |
17.2K |
| 12:06 |
8,817.72 |
8,817.76 |
8,816.80 |
8,817.60 |
5.0K |
| 12:07 |
8,815.23 |
8,815.23 |
8,814.14 |
8,814.14 |
10.5K |
| 12:08 |
8,813.76 |
8,814.18 |
8,813.76 |
8,814.18 |
3.4K |
| 12:09 |
8,814.18 |
8,814.18 |
8,813.72 |
8,813.72 |
2.3K |
| 12:10 |
8,813.35 |
8,815.75 |
8,813.35 |
8,815.75 |
18.3K |
| 12:11 |
8,816.08 |
8,819.34 |
8,815.92 |
8,819.34 |
10.8K |
| 12:12 |
8,819.34 |
8,819.85 |
8,819.34 |
8,819.85 |
6.0K |
| 12:13 |
8,820.76 |
8,825.13 |
8,820.76 |
8,825.13 |
12.2K |
| 12:14 |
8,825.31 |
8,828.15 |
8,825.31 |
8,828.15 |
23.3K |
| 12:15 |
8,827.72 |
8,827.72 |
8,826.53 |
8,826.53 |
49.7K |
| 12:16 |
8,826.84 |
8,828.22 |
8,826.84 |
8,828.04 |
7.4K |
| 12:17 |
8,828.59 |
8,828.59 |
8,827.28 |
8,827.28 |
6.2K |
| 12:18 |
8,820.83 |
8,820.83 |
8,820.00 |
8,820.48 |
16.4K |
| 12:19 |
8,820.48 |
8,820.69 |
8,820.48 |
8,820.69 |
3.1K |
| 12:20 |
8,820.87 |
8,820.87 |
8,816.37 |
8,816.37 |
10.5K |
| 12:21 |
8,815.94 |
8,815.94 |
8,811.88 |
8,811.88 |
13.4K |
| 12:22 |
8,812.97 |
8,815.38 |
8,812.97 |
8,815.38 |
13.1K |
| 12:23 |
8,815.11 |
8,815.11 |
8,814.02 |
8,814.49 |
36.5K |
| 12:24 |
8,814.30 |
8,814.30 |
8,812.66 |
8,812.66 |
7.0K |
| 12:25 |
8,811.05 |
8,811.52 |
8,810.56 |
8,810.56 |
10.2K |
| 12:26 |
8,811.09 |
8,811.09 |
8,810.33 |
8,810.33 |
6.4K |
| 12:27 |
8,809.32 |
8,809.32 |
8,808.62 |
8,808.62 |
20.9K |
| 12:28 |
8,809.00 |
8,809.00 |
8,804.86 |
8,805.45 |
13.5K |
| 12:29 |
8,806.51 |
8,807.72 |
8,799.70 |
8,799.70 |
8.8K |
| 12:30 |
8,799.88 |
8,799.88 |
8,798.81 |
8,799.44 |
6.3K |
| 12:31 |
8,799.44 |
8,799.44 |
8,797.03 |
8,798.87 |
12.4K |
| 12:32 |
8,798.12 |
8,802.65 |
8,798.12 |
8,802.65 |
9.7K |
| 12:33 |
8,804.62 |
8,804.92 |
8,804.58 |
8,804.58 |
17.7K |
| 12:34 |
8,802.95 |
8,803.27 |
8,802.47 |
8,803.11 |
25.0K |
| 12:35 |
8,803.06 |
8,803.06 |
8,802.29 |
8,802.71 |
1.5K |
| 12:36 |
8,803.14 |
8,804.29 |
8,803.14 |
8,804.29 |
6.0K |
| 12:37 |
8,804.45 |
8,804.62 |
8,799.69 |
8,799.69 |
11.5K |
| 12:38 |
8,799.40 |
8,799.40 |
8,791.38 |
8,791.38 |
16.8K |
| 12:39 |
8,789.82 |
8,791.15 |
8,789.82 |
8,790.57 |
4.1K |
| 12:40 |
8,790.42 |
8,792.83 |
8,790.42 |
8,792.83 |
16.7K |
| 12:41 |
8,793.38 |
8,794.21 |
8,793.01 |
8,794.21 |
13.0K |
| 12:42 |
8,796.35 |
8,798.24 |
8,794.06 |
8,794.06 |
14.6K |
| 12:43 |
8,792.79 |
8,792.79 |
8,790.56 |
8,792.55 |
8.4K |
| 12:44 |
8,795.51 |
8,800.74 |
8,795.51 |
8,800.24 |
9.4K |
| 12:45 |
8,801.48 |
8,801.48 |
8,798.48 |
8,798.48 |
7.1K |
| 12:46 |
8,799.02 |
8,800.20 |
8,799.02 |
8,800.20 |
3.0K |
| 12:47 |
8,800.59 |
8,801.90 |
8,800.59 |
8,801.90 |
9.4K |
| 12:48 |
8,801.26 |
8,801.67 |
8,800.41 |
8,801.67 |
5.4K |
| 12:49 |
8,801.67 |
8,801.67 |
8,800.88 |
8,801.42 |
0.8K |
| 12:50 |
8,801.35 |
8,801.44 |
8,799.23 |
8,799.53 |
6.9K |
| 12:51 |
8,800.17 |
8,803.54 |
8,800.17 |
8,803.54 |
4.5K |
| 12:52 |
8,807.31 |
8,809.41 |
8,807.31 |
8,809.40 |
9.7K |
| 12:53 |
8,809.99 |
8,810.93 |
8,809.99 |
8,810.93 |
5.8K |
| 12:54 |
8,810.93 |
8,813.51 |
8,810.93 |
8,813.21 |
30.1K |
| 12:55 |
8,813.66 |
8,813.66 |
8,811.61 |
8,811.61 |
15.0K |
| 12:56 |
8,811.49 |
8,811.49 |
8,810.98 |
8,811.38 |
1.9K |
| 12:57 |
8,811.97 |
8,812.81 |
8,811.97 |
8,812.32 |
4.5K |
| 12:58 |
8,810.88 |
8,810.88 |
8,810.50 |
8,810.50 |
25.9K |
| 12:59 |
8,810.50 |
8,812.67 |
8,810.50 |
8,812.67 |
3.0K |
| 13:00 |
8,811.81 |
8,811.81 |
8,805.70 |
8,805.70 |
31.8K |
| 13:01 |
8,804.89 |
8,804.89 |
8,801.70 |
8,802.02 |
11.5K |
| 13:02 |
8,802.02 |
8,803.27 |
8,801.87 |
8,803.27 |
9.0K |
| 13:03 |
8,800.58 |
8,800.93 |
8,800.58 |
8,800.93 |
6.0K |
| 13:04 |
8,800.79 |
8,800.79 |
8,795.36 |
8,795.36 |
9.5K |
| 13:05 |
8,794.93 |
8,794.93 |
8,794.52 |
8,794.52 |
4.7K |
| 13:06 |
8,794.52 |
8,795.89 |
8,794.52 |
8,795.89 |
2.4K |
| 13:07 |
8,796.44 |
8,796.44 |
8,795.77 |
8,796.28 |
13.5K |
| 13:08 |
8,796.80 |
8,797.13 |
8,796.80 |
8,797.13 |
2.0K |
| 13:09 |
8,797.58 |
8,798.89 |
8,796.92 |
8,798.89 |
5.2K |
| 13:10 |
8,798.93 |
8,798.93 |
8,794.10 |
8,794.10 |
15.0K |
| 13:11 |
8,793.99 |
8,793.99 |
8,792.12 |
8,792.44 |
5.6K |
| 13:12 |
8,792.58 |
8,792.58 |
8,790.60 |
8,790.60 |
5.3K |
| 13:13 |
8,792.22 |
8,792.39 |
8,791.53 |
8,791.53 |
2.3K |
| 13:14 |
8,791.53 |
8,791.61 |
8,791.32 |
8,791.57 |
6.6K |
| 13:15 |
8,791.30 |
8,791.30 |
8,790.47 |
8,790.47 |
5.6K |
| 13:16 |
8,790.15 |
8,790.15 |
8,790.15 |
8,790.15 |
2.6K |
| 13:17 |
8,789.99 |
8,789.99 |
8,789.37 |
8,789.37 |
6.5K |
| 13:18 |
8,789.16 |
8,789.16 |
8,788.53 |
8,788.74 |
3.3K |
| 13:19 |
8,789.04 |
8,789.60 |
8,789.04 |
8,789.31 |
4.7K |
| 13:20 |
8,789.31 |
8,794.16 |
8,789.31 |
8,794.16 |
9.0K |
| 13:21 |
8,794.12 |
8,794.95 |
8,789.85 |
8,789.85 |
10.7K |
| 13:22 |
8,789.06 |
8,789.39 |
8,788.98 |
8,789.38 |
6.3K |
| 13:23 |
8,789.75 |
8,790.22 |
8,789.75 |
8,789.90 |
3.0K |
| 13:24 |
8,790.49 |
8,790.64 |
8,790.49 |
8,790.64 |
4.0K |
| 13:25 |
8,790.67 |
8,790.67 |
8,784.78 |
8,784.78 |
7.8K |
| 13:26 |
8,784.30 |
8,784.30 |
8,782.91 |
8,782.91 |
61.9K |
| 13:27 |
8,782.91 |
8,782.91 |
8,780.08 |
8,782.14 |
16.0K |
| 13:28 |
8,781.83 |
8,782.17 |
8,781.83 |
8,782.02 |
1.6K |
| 13:29 |
8,782.02 |
8,782.02 |
8,781.46 |
8,781.46 |
2.3K |
| 13:30 |
8,781.60 |
8,782.22 |
8,780.96 |
8,780.96 |
6.1K |
| 13:31 |
8,779.82 |
8,779.82 |
8,775.27 |
8,775.27 |
25.6K |
| 13:32 |
8,774.44 |
8,774.44 |
8,773.28 |
8,773.28 |
27.6K |
| 13:33 |
8,773.28 |
8,773.28 |
8,768.00 |
8,768.00 |
1.3K |
| 13:34 |
8,768.16 |
8,768.51 |
8,767.78 |
8,768.51 |
3.9K |
| 13:35 |
8,768.96 |
8,768.96 |
8,767.90 |
8,767.90 |
20.5K |
| 13:36 |
8,768.08 |
8,768.42 |
8,767.53 |
8,768.42 |
7.6K |
| 13:37 |
8,770.33 |
8,770.33 |
8,769.67 |
8,769.67 |
10.8K |
| 13:38 |
8,770.22 |
8,770.60 |
8,769.99 |
8,770.23 |
7.1K |
| 13:39 |
8,769.34 |
8,769.34 |
8,766.81 |
8,766.81 |
8.1K |
| 13:40 |
8,765.59 |
8,765.59 |
8,764.78 |
8,764.78 |
8.8K |
| 13:41 |
8,764.91 |
8,764.91 |
8,764.53 |
8,764.53 |
3.1K |
| 13:42 |
8,764.47 |
8,764.65 |
8,764.18 |
8,764.65 |
0.9K |
| 13:43 |
8,764.59 |
8,764.59 |
8,763.83 |
8,763.83 |
3.9K |
| 13:44 |
8,767.59 |
8,767.59 |
8,765.49 |
8,766.47 |
16.4K |
| 13:45 |
8,770.76 |
8,771.26 |
8,768.87 |
8,768.87 |
14.0K |
| 13:46 |
8,768.25 |
8,768.25 |
8,766.48 |
8,766.48 |
3.3K |
| 13:47 |
8,766.21 |
8,766.21 |
8,765.33 |
8,765.53 |
9.4K |
| 13:48 |
8,765.24 |
8,765.24 |
8,763.95 |
8,763.95 |
5.4K |
| 13:49 |
8,764.28 |
8,764.28 |
8,754.89 |
8,754.89 |
23.0K |
| 13:50 |
8,755.27 |
8,755.27 |
8,753.42 |
8,753.42 |
5.5K |
| 13:51 |
8,753.99 |
8,754.04 |
8,753.56 |
8,754.04 |
9.7K |
| 13:52 |
8,754.20 |
8,754.20 |
8,754.20 |
8,754.20 |
0.3K |
| 13:53 |
8,754.30 |
8,754.30 |
8,752.44 |
8,752.59 |
6.3K |
| 13:54 |
8,753.04 |
8,753.04 |
8,749.76 |
8,749.76 |
4.4K |
| 13:55 |
8,750.35 |
8,751.85 |
8,750.35 |
8,751.85 |
4.4K |
| 13:56 |
8,752.00 |
8,753.74 |
8,752.00 |
8,753.74 |
3.2K |
| 13:57 |
8,753.50 |
8,755.13 |
8,753.00 |
8,755.13 |
8.5K |
| 13:58 |
8,754.38 |
8,754.38 |
8,753.80 |
8,754.09 |
17.3K |
| 13:59 |
8,753.88 |
8,756.92 |
8,753.88 |
8,756.92 |
8.4K |
| 14:00 |
8,756.12 |
8,757.51 |
8,756.12 |
8,756.36 |
5.3K |
| 14:01 |
8,757.03 |
8,757.18 |
8,756.54 |
8,756.54 |
3.3K |
| 14:02 |
8,755.31 |
8,755.31 |
8,751.53 |
8,751.53 |
8.4K |
| 14:03 |
8,749.64 |
8,749.64 |
8,748.74 |
8,748.74 |
6.9K |
| 14:04 |
8,748.39 |
8,752.07 |
8,748.01 |
8,752.07 |
6.8K |
| 14:05 |
8,753.86 |
8,753.99 |
8,753.80 |
8,753.80 |
4.2K |
| 14:06 |
8,755.24 |
8,757.05 |
8,754.72 |
8,757.05 |
9.1K |
| 14:07 |
8,759.16 |
8,759.26 |
8,755.67 |
8,755.67 |
9.0K |
| 14:08 |
8,756.15 |
8,756.15 |
8,751.42 |
8,751.42 |
6.0K |
| 14:09 |
8,751.62 |
8,751.81 |
8,750.91 |
8,750.91 |
9.7K |
| 14:10 |
8,751.10 |
8,751.55 |
8,751.10 |
8,751.55 |
12.8K |
| 14:11 |
8,751.46 |
8,751.97 |
8,751.46 |
8,751.97 |
2.6K |
| 14:12 |
8,751.97 |
8,751.97 |
8,751.21 |
8,751.21 |
0.3K |
| 14:13 |
8,751.39 |
8,751.39 |
8,749.75 |
8,749.75 |
4.3K |
| 14:14 |
8,748.86 |
8,749.63 |
8,748.70 |
8,749.53 |
8.7K |
| 14:15 |
8,750.03 |
8,750.71 |
8,750.03 |
8,750.71 |
2.6K |
| 14:16 |
8,750.54 |
8,750.54 |
8,749.45 |
8,749.45 |
7.7K |
| 14:17 |
8,749.30 |
8,750.16 |
8,749.30 |
8,750.16 |
10.1K |
| 14:18 |
8,753.68 |
8,755.16 |
8,753.52 |
8,755.16 |
8.9K |
| 14:19 |
8,756.15 |
8,756.15 |
8,755.67 |
8,755.80 |
3.5K |
| 14:20 |
8,755.47 |
8,760.65 |
8,755.47 |
8,760.65 |
11.2K |
| 14:21 |
8,760.92 |
8,762.28 |
8,760.92 |
8,762.12 |
4.9K |
| 14:22 |
8,760.89 |
8,762.06 |
8,760.51 |
8,762.06 |
4.2K |
| 14:23 |
8,762.72 |
8,762.72 |
8,761.02 |
8,761.16 |
5.3K |
| 14:24 |
8,761.16 |
8,761.40 |
8,761.12 |
8,761.26 |
7.4K |
| 14:25 |
8,761.26 |
8,762.02 |
8,761.26 |
8,762.02 |
4.6K |
| 14:26 |
8,765.24 |
8,765.24 |
8,763.71 |
8,763.71 |
1.3K |
| 14:27 |
8,764.04 |
8,764.82 |
8,763.96 |
8,764.82 |
4.8K |
| 14:28 |
8,765.59 |
8,766.27 |
8,765.26 |
8,766.27 |
6.3K |
| 14:29 |
8,766.42 |
8,766.93 |
8,766.13 |
8,766.13 |
2.9K |
| 14:30 |
8,765.96 |
8,766.00 |
8,760.10 |
8,760.10 |
15.8K |
| 14:31 |
8,760.29 |
8,760.75 |
8,760.29 |
8,760.33 |
8.1K |
| 14:32 |
8,760.17 |
8,760.55 |
8,760.17 |
8,760.55 |
1.1K |
| 14:33 |
8,761.18 |
8,761.56 |
8,760.06 |
8,760.06 |
5.6K |
| 14:34 |
8,759.74 |
8,759.80 |
8,759.57 |
8,759.80 |
1.9K |
| 14:35 |
8,759.44 |
8,759.48 |
8,759.25 |
8,759.48 |
5.3K |
| 14:36 |
8,755.51 |
8,755.51 |
8,748.15 |
8,748.15 |
34.3K |
| 14:37 |
8,748.15 |
8,752.50 |
8,747.77 |
8,752.50 |
14.4K |
| 14:38 |
8,752.98 |
8,753.75 |
8,752.98 |
8,753.75 |
2.2K |
| 14:39 |
8,753.75 |
8,753.91 |
8,753.75 |
8,753.77 |
8.6K |
| 14:40 |
8,753.89 |
8,753.89 |
8,753.60 |
8,753.60 |
2.8K |
| 14:41 |
8,754.10 |
8,754.40 |
8,754.10 |
8,754.40 |
4.1K |
| 14:42 |
8,754.60 |
8,754.60 |
8,753.89 |
8,754.15 |
4.6K |
| 14:43 |
8,754.67 |
8,757.70 |
8,754.67 |
8,757.70 |
7.7K |
| 14:44 |
8,757.79 |
8,757.79 |
8,756.49 |
8,756.71 |
8.0K |
| 14:45 |
8,757.85 |
8,757.85 |
8,757.01 |
8,757.01 |
6.5K |
| 14:46 |
8,757.01 |
8,757.21 |
8,754.83 |
8,755.35 |
9.4K |
| 14:47 |
8,755.29 |
8,755.29 |
8,751.17 |
8,751.17 |
11.0K |
| 14:48 |
8,750.66 |
8,752.88 |
8,750.66 |
8,752.88 |
8.5K |
| 14:49 |
8,755.56 |
8,756.51 |
8,755.56 |
8,756.51 |
12.1K |
| 14:50 |
8,756.34 |
8,756.44 |
8,756.00 |
8,756.00 |
5.5K |
| 14:51 |
8,756.06 |
8,756.23 |
8,756.06 |
8,756.23 |
3.6K |
| 14:52 |
8,756.62 |
8,759.07 |
8,756.62 |
8,759.07 |
5.9K |
| 14:53 |
8,759.93 |
8,761.06 |
8,759.93 |
8,761.06 |
4.8K |
| 14:54 |
8,761.06 |
8,761.06 |
8,758.62 |
8,758.62 |
4.8K |
| 14:55 |
8,758.68 |
8,758.71 |
8,758.68 |
8,758.69 |
4.4K |
| 14:56 |
8,759.82 |
8,759.82 |
8,756.66 |
8,756.66 |
10.4K |
| 14:57 |
8,756.66 |
8,756.66 |
8,752.74 |
8,752.74 |
10.8K |
| 14:58 |
8,752.60 |
8,752.60 |
8,751.81 |
8,751.81 |
4.8K |
| 14:59 |
8,751.34 |
8,751.34 |
8,749.41 |
8,749.45 |
12.4K |
| 15:00 |
8,747.79 |
8,747.93 |
8,746.52 |
8,746.52 |
12.5K |
| 15:01 |
8,746.45 |
8,746.45 |
8,745.95 |
8,745.95 |
2.3K |
| 15:02 |
8,746.08 |
8,746.08 |
8,745.84 |
8,745.84 |
1.6K |
| 15:03 |
8,745.95 |
8,750.32 |
8,745.95 |
8,750.32 |
11.1K |
| 15:04 |
8,750.16 |
8,752.78 |
8,750.16 |
8,752.78 |
8.8K |
| 15:05 |
8,753.80 |
8,754.67 |
8,753.80 |
8,754.34 |
5.2K |
| 15:06 |
8,754.29 |
8,754.72 |
8,754.29 |
8,754.72 |
4.6K |
| 15:07 |
8,754.88 |
8,754.88 |
8,754.28 |
8,754.34 |
4.1K |
| 15:08 |
8,754.50 |
8,755.16 |
8,754.37 |
8,755.16 |
5.1K |
| 15:09 |
8,756.22 |
8,756.22 |
8,754.06 |
8,754.06 |
22.8K |
| 15:10 |
8,753.89 |
8,753.89 |
8,753.01 |
8,753.01 |
2.3K |
| 15:11 |
8,752.86 |
8,752.86 |
8,747.31 |
8,747.31 |
3.2K |
| 15:12 |
8,747.61 |
8,747.61 |
8,746.65 |
8,746.83 |
7.2K |
| 15:13 |
8,748.14 |
8,752.23 |
8,748.14 |
8,752.23 |
8.1K |
| 15:14 |
8,752.10 |
8,752.10 |
8,751.63 |
8,751.63 |
2.5K |
| 15:15 |
8,751.63 |
8,751.63 |
8,750.60 |
8,751.62 |
19.9K |
| 15:16 |
8,751.40 |
8,751.40 |
8,749.78 |
8,750.05 |
3.2K |
| 15:17 |
8,749.35 |
8,749.75 |
8,749.35 |
8,749.75 |
3.3K |
| 15:18 |
8,751.63 |
8,752.17 |
8,751.56 |
8,751.56 |
8.5K |
| 15:19 |
8,751.73 |
8,751.73 |
8,751.66 |
8,751.66 |
4.1K |
| 15:20 |
8,752.15 |
8,752.56 |
8,752.15 |
8,752.49 |
1.7K |
| 15:21 |
8,752.56 |
8,754.45 |
8,752.56 |
8,754.45 |
7.4K |
| 15:22 |
8,754.62 |
8,755.31 |
8,754.62 |
8,755.31 |
5.4K |
| 15:23 |
8,755.98 |
8,758.59 |
8,755.98 |
8,758.59 |
9.6K |
| 15:24 |
8,758.59 |
8,758.67 |
8,758.27 |
8,758.27 |
4.5K |
| 15:25 |
8,758.81 |
8,760.74 |
8,758.81 |
8,760.74 |
5.9K |
| 15:26 |
8,762.07 |
8,762.07 |
8,760.80 |
8,761.45 |
9.4K |
| 15:27 |
8,761.37 |
8,763.01 |
8,761.37 |
8,763.01 |
9.2K |
| 15:28 |
8,763.09 |
8,765.33 |
8,763.09 |
8,765.33 |
9.4K |
| 15:29 |
8,767.61 |
8,768.87 |
8,767.61 |
8,768.87 |
9.4K |
| 15:30 |
8,767.39 |
8,767.39 |
8,761.42 |
8,761.42 |
14.1K |
| 15:31 |
8,760.28 |
8,760.28 |
8,756.10 |
8,758.54 |
29.6K |
| 15:32 |
8,762.39 |
8,765.79 |
8,762.39 |
8,765.30 |
21.3K |
| 15:33 |
8,765.30 |
8,765.53 |
8,764.16 |
8,764.16 |
2.2K |
| 15:34 |
8,763.28 |
8,763.37 |
8,763.07 |
8,763.23 |
7.3K |
| 15:35 |
8,763.98 |
8,763.98 |
8,757.37 |
8,757.49 |
30.5K |
| 15:36 |
8,756.85 |
8,756.85 |
8,754.32 |
8,754.32 |
4.5K |
| 15:37 |
8,754.49 |
8,755.05 |
8,754.49 |
8,754.64 |
3.0K |
| 15:38 |
8,754.47 |
8,754.94 |
8,754.47 |
8,754.94 |
6.1K |
| 15:39 |
8,755.32 |
8,757.87 |
8,754.46 |
8,754.46 |
24.8K |
| 15:40 |
8,755.05 |
8,755.20 |
8,754.57 |
8,755.20 |
38.4K |
| 15:41 |
8,755.37 |
8,759.16 |
8,755.37 |
8,759.03 |
10.6K |
| 15:42 |
8,759.54 |
8,761.32 |
8,759.54 |
8,761.07 |
11.0K |
| 15:43 |
8,761.05 |
8,761.30 |
8,759.90 |
8,759.90 |
9.6K |
| 15:44 |
8,759.52 |
8,762.74 |
8,759.52 |
8,762.74 |
5.4K |
| 15:45 |
8,761.97 |
8,761.97 |
8,761.58 |
8,761.68 |
8.8K |
| 15:46 |
8,761.44 |
8,762.29 |
8,761.28 |
8,762.29 |
21.0K |
| 15:47 |
8,762.35 |
8,762.35 |
8,754.09 |
8,754.09 |
28.8K |
| 15:48 |
8,754.18 |
8,757.56 |
8,754.18 |
8,757.25 |
9.1K |
| 15:49 |
8,757.87 |
8,759.48 |
8,757.87 |
8,759.48 |
7.4K |
| 15:50 |
8,759.27 |
8,759.27 |
8,753.77 |
8,753.77 |
86.3K |
| 15:51 |
8,753.01 |
8,754.64 |
8,752.44 |
8,754.64 |
28.5K |
| 15:52 |
8,752.19 |
8,752.19 |
8,748.72 |
8,750.28 |
25.4K |
| 15:53 |
8,749.20 |
8,749.54 |
8,748.59 |
8,748.59 |
115.1K |
| 15:54 |
8,749.02 |
8,750.37 |
8,749.02 |
8,750.05 |
20.1K |
| 15:55 |
8,749.61 |
8,749.61 |
8,742.54 |
8,742.59 |
60.5K |
| 15:56 |
8,745.97 |
8,750.56 |
8,745.97 |
8,750.56 |
52.0K |
| 15:57 |
8,750.55 |
8,752.79 |
8,750.19 |
8,751.94 |
34.3K |
| 15:58 |
8,752.44 |
8,753.22 |
8,751.84 |
8,751.84 |
22.5K |
| 15:59 |
8,752.16 |
8,753.88 |
8,751.16 |
8,753.88 |
52.2K |
| 16:00 |
8,751.81 |
8,752.34 |
8,751.81 |
8,752.34 |
827.6K |
| 16:01 |
8,752.34 |
8,752.34 |
8,752.34 |
8,752.34 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|