| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,806.10 |
8,823.96 |
8,806.10 |
8,823.96 |
90.3K |
| 09:31 |
8,835.02 |
8,841.95 |
8,835.02 |
8,841.76 |
24.5K |
| 09:32 |
8,839.48 |
8,840.41 |
8,839.13 |
8,839.13 |
4.5K |
| 09:33 |
8,838.97 |
8,839.52 |
8,838.17 |
8,839.52 |
6.7K |
| 09:34 |
8,843.82 |
8,844.20 |
8,843.82 |
8,844.20 |
6.2K |
| 09:35 |
8,843.12 |
8,843.81 |
8,841.78 |
8,841.78 |
35.0K |
| 09:36 |
8,841.69 |
8,841.69 |
8,835.93 |
8,835.93 |
7.4K |
| 09:37 |
8,836.81 |
8,836.81 |
8,835.18 |
8,836.36 |
20.0K |
| 09:38 |
8,835.85 |
8,835.85 |
8,834.76 |
8,834.92 |
3.7K |
| 09:39 |
8,834.76 |
8,837.70 |
8,834.76 |
8,837.70 |
13.3K |
| 09:40 |
8,836.24 |
8,840.87 |
8,836.24 |
8,840.87 |
16.5K |
| 09:41 |
8,841.74 |
8,854.33 |
8,841.74 |
8,854.33 |
18.1K |
| 09:42 |
8,855.56 |
8,856.82 |
8,855.56 |
8,856.82 |
13.5K |
| 09:43 |
8,857.79 |
8,859.41 |
8,857.79 |
8,859.38 |
38.8K |
| 09:44 |
8,856.68 |
8,856.87 |
8,856.11 |
8,856.11 |
8.5K |
| 09:45 |
8,854.00 |
8,856.77 |
8,854.00 |
8,856.77 |
9.8K |
| 09:46 |
8,856.19 |
8,856.19 |
8,853.06 |
8,853.27 |
6.7K |
| 09:47 |
8,856.45 |
8,857.10 |
8,856.45 |
8,856.56 |
9.3K |
| 09:48 |
8,855.89 |
8,856.29 |
8,855.18 |
8,855.18 |
9.1K |
| 09:49 |
8,855.67 |
8,855.67 |
8,854.01 |
8,854.01 |
4.5K |
| 09:50 |
8,845.42 |
8,845.42 |
8,844.07 |
8,844.07 |
35.0K |
| 09:51 |
8,845.25 |
8,846.55 |
8,845.25 |
8,846.55 |
7.3K |
| 09:52 |
8,845.29 |
8,846.94 |
8,845.29 |
8,846.94 |
11.5K |
| 09:53 |
8,847.46 |
8,847.46 |
8,844.80 |
8,844.99 |
14.7K |
| 09:54 |
8,844.76 |
8,844.76 |
8,840.05 |
8,840.05 |
4.5K |
| 09:55 |
8,841.07 |
8,846.01 |
8,841.07 |
8,846.01 |
8.7K |
| 09:56 |
8,848.00 |
8,849.10 |
8,847.15 |
8,847.15 |
19.4K |
| 09:57 |
8,844.93 |
8,844.93 |
8,844.77 |
8,844.90 |
13.4K |
| 09:58 |
8,842.55 |
8,842.55 |
8,841.72 |
8,841.72 |
11.7K |
| 09:59 |
8,840.43 |
8,841.56 |
8,840.43 |
8,841.56 |
11.9K |
| 10:00 |
8,842.06 |
8,842.06 |
8,838.49 |
8,838.49 |
6.0K |
| 10:01 |
8,831.64 |
8,831.64 |
8,819.79 |
8,819.79 |
54.4K |
| 10:02 |
8,816.00 |
8,816.00 |
8,809.30 |
8,811.38 |
37.3K |
| 10:03 |
8,811.76 |
8,812.93 |
8,810.37 |
8,812.93 |
11.0K |
| 10:04 |
8,813.26 |
8,816.80 |
8,813.22 |
8,813.22 |
8.3K |
| 10:05 |
8,812.75 |
8,812.75 |
8,805.91 |
8,805.91 |
11.7K |
| 10:06 |
8,807.78 |
8,810.42 |
8,807.78 |
8,808.46 |
4.7K |
| 10:07 |
8,805.42 |
8,805.42 |
8,801.92 |
8,801.92 |
18.0K |
| 10:08 |
8,801.92 |
8,801.92 |
8,795.96 |
8,795.96 |
40.8K |
| 10:09 |
8,796.41 |
8,796.41 |
8,795.72 |
8,795.72 |
2.9K |
| 10:10 |
8,796.59 |
8,796.59 |
8,795.95 |
8,795.95 |
7.8K |
| 10:11 |
8,794.40 |
8,794.69 |
8,793.71 |
8,793.71 |
4.0K |
| 10:12 |
8,793.55 |
8,793.55 |
8,786.49 |
8,786.65 |
11.6K |
| 10:13 |
8,786.36 |
8,786.36 |
8,781.44 |
8,781.44 |
66.9K |
| 10:14 |
8,781.44 |
8,781.66 |
8,781.27 |
8,781.27 |
5.5K |
| 10:15 |
8,780.61 |
8,784.08 |
8,780.61 |
8,784.08 |
10.5K |
| 10:16 |
8,783.45 |
8,783.45 |
8,779.33 |
8,779.36 |
8.0K |
| 10:17 |
8,779.34 |
8,779.95 |
8,778.34 |
8,778.34 |
6.1K |
| 10:18 |
8,776.56 |
8,779.14 |
8,776.56 |
8,779.14 |
35.4K |
| 10:19 |
8,781.72 |
8,783.03 |
8,781.63 |
8,782.82 |
69.1K |
| 10:20 |
8,782.82 |
8,787.19 |
8,782.82 |
8,787.19 |
4.0K |
| 10:21 |
8,786.77 |
8,786.77 |
8,785.13 |
8,785.77 |
5.3K |
| 10:22 |
8,787.82 |
8,791.17 |
8,787.82 |
8,791.17 |
112.9K |
| 10:23 |
8,789.58 |
8,789.58 |
8,787.95 |
8,788.82 |
7.7K |
| 10:24 |
8,787.04 |
8,787.04 |
8,786.75 |
8,786.75 |
3.4K |
| 10:25 |
8,786.75 |
8,786.96 |
8,784.81 |
8,784.97 |
5.9K |
| 10:26 |
8,784.97 |
8,786.89 |
8,784.97 |
8,786.74 |
7.6K |
| 10:27 |
8,786.74 |
8,786.74 |
8,785.01 |
8,785.01 |
2.4K |
| 10:28 |
8,782.52 |
8,782.52 |
8,778.31 |
8,778.71 |
20.1K |
| 10:29 |
8,779.43 |
8,783.15 |
8,779.43 |
8,783.15 |
14.6K |
| 10:30 |
8,781.88 |
8,782.68 |
8,781.88 |
8,782.30 |
4.6K |
| 10:31 |
8,782.30 |
8,782.30 |
8,782.00 |
8,782.19 |
6.8K |
| 10:32 |
8,779.08 |
8,779.08 |
8,778.09 |
8,778.26 |
11.9K |
| 10:33 |
8,779.38 |
8,780.48 |
8,779.38 |
8,780.48 |
9.5K |
| 10:34 |
8,782.61 |
8,783.92 |
8,782.61 |
8,783.92 |
5.8K |
| 10:35 |
8,784.62 |
8,784.84 |
8,784.62 |
8,784.84 |
1.5K |
| 10:36 |
8,786.08 |
8,788.82 |
8,786.08 |
8,788.82 |
10.6K |
| 10:37 |
8,789.09 |
8,790.89 |
8,789.09 |
8,790.89 |
3.4K |
| 10:38 |
8,791.03 |
8,792.54 |
8,791.03 |
8,792.54 |
9.3K |
| 10:39 |
8,792.71 |
8,792.71 |
8,779.59 |
8,779.59 |
11.5K |
| 10:40 |
8,779.59 |
8,780.25 |
8,779.59 |
8,780.25 |
2.9K |
| 10:41 |
8,777.67 |
8,778.77 |
8,777.67 |
8,778.63 |
4.0K |
| 10:42 |
8,778.63 |
8,779.06 |
8,778.63 |
8,778.93 |
5.2K |
| 10:43 |
8,779.10 |
8,779.10 |
8,778.16 |
8,778.16 |
2.3K |
| 10:44 |
8,777.99 |
8,779.73 |
8,777.99 |
8,779.73 |
7.5K |
| 10:45 |
8,779.90 |
8,781.33 |
8,779.90 |
8,781.33 |
6.9K |
| 10:46 |
8,780.91 |
8,781.35 |
8,779.20 |
8,779.20 |
13.0K |
| 10:47 |
8,777.85 |
8,778.66 |
8,775.91 |
8,775.91 |
12.9K |
| 10:48 |
8,773.12 |
8,774.09 |
8,772.14 |
8,772.14 |
12.0K |
| 10:49 |
8,772.27 |
8,772.27 |
8,770.07 |
8,770.07 |
4.0K |
| 10:50 |
8,770.20 |
8,770.77 |
8,770.20 |
8,770.77 |
3.2K |
| 10:51 |
8,770.91 |
8,776.15 |
8,770.91 |
8,776.15 |
11.3K |
| 10:52 |
8,776.43 |
8,776.78 |
8,775.88 |
8,775.88 |
3.5K |
| 10:53 |
8,774.92 |
8,776.51 |
8,774.92 |
8,776.44 |
2.9K |
| 10:54 |
8,776.82 |
8,780.11 |
8,776.82 |
8,780.11 |
7.5K |
| 10:55 |
8,780.17 |
8,781.09 |
8,780.17 |
8,780.24 |
3.1K |
| 10:56 |
8,780.82 |
8,785.71 |
8,780.82 |
8,785.25 |
7.2K |
| 10:57 |
8,785.45 |
8,786.79 |
8,785.45 |
8,786.65 |
3.6K |
| 10:58 |
8,786.83 |
8,789.68 |
8,786.83 |
8,789.35 |
2.9K |
| 10:59 |
8,788.86 |
8,789.76 |
8,788.86 |
8,789.50 |
4.7K |
| 11:00 |
8,789.50 |
8,792.84 |
8,789.21 |
8,792.84 |
7.0K |
| 11:01 |
8,793.08 |
8,793.08 |
8,791.26 |
8,791.93 |
6.1K |
| 11:02 |
8,792.50 |
8,793.40 |
8,792.50 |
8,792.52 |
5.5K |
| 11:03 |
8,792.52 |
8,793.46 |
8,792.52 |
8,793.46 |
4.1K |
| 11:04 |
8,793.11 |
8,793.37 |
8,792.94 |
8,792.94 |
1.7K |
| 11:05 |
8,792.87 |
8,793.38 |
8,792.87 |
8,793.38 |
7.2K |
| 11:06 |
8,793.54 |
8,795.00 |
8,793.54 |
8,795.00 |
5.7K |
| 11:07 |
8,795.00 |
8,795.58 |
8,795.00 |
8,795.58 |
4.1K |
| 11:08 |
8,795.37 |
8,797.31 |
8,794.51 |
8,796.96 |
7.7K |
| 11:09 |
8,797.32 |
8,797.32 |
8,796.48 |
8,796.76 |
3.4K |
| 11:10 |
8,797.63 |
8,797.95 |
8,797.02 |
8,797.02 |
12.2K |
| 11:11 |
8,790.08 |
8,790.09 |
8,788.26 |
8,788.26 |
10.7K |
| 11:12 |
8,787.48 |
8,787.48 |
8,782.07 |
8,782.07 |
21.2K |
| 11:13 |
8,781.64 |
8,781.64 |
8,781.02 |
8,781.02 |
7.8K |
| 11:14 |
8,781.44 |
8,783.52 |
8,781.44 |
8,783.32 |
7.8K |
| 11:15 |
8,783.71 |
8,783.71 |
8,783.10 |
8,783.10 |
3.4K |
| 11:16 |
8,783.10 |
8,783.10 |
8,782.34 |
8,782.69 |
2.3K |
| 11:17 |
8,782.69 |
8,782.69 |
8,778.97 |
8,778.97 |
16.5K |
| 11:18 |
8,776.95 |
8,776.95 |
8,768.58 |
8,768.58 |
32.5K |
| 11:19 |
8,769.04 |
8,769.04 |
8,768.60 |
8,768.99 |
2.7K |
| 11:20 |
8,769.26 |
8,774.79 |
8,769.26 |
8,774.79 |
13.6K |
| 11:21 |
8,774.79 |
8,774.79 |
8,774.49 |
8,774.49 |
3.1K |
| 11:22 |
8,774.49 |
8,774.69 |
8,772.89 |
8,772.89 |
5.7K |
| 11:23 |
8,770.38 |
8,770.38 |
8,769.38 |
8,769.38 |
10.2K |
| 11:24 |
8,768.57 |
8,768.57 |
8,767.52 |
8,768.30 |
4.6K |
| 11:25 |
8,768.12 |
8,768.27 |
8,767.58 |
8,768.27 |
2.6K |
| 11:26 |
8,768.27 |
8,768.27 |
8,767.31 |
8,767.31 |
4.0K |
| 11:27 |
8,767.16 |
8,767.16 |
8,761.27 |
8,761.27 |
17.9K |
| 11:28 |
8,761.77 |
8,764.05 |
8,761.77 |
8,764.05 |
7.5K |
| 11:29 |
8,766.28 |
8,766.72 |
8,766.28 |
8,766.72 |
4.8K |
| 11:30 |
8,766.72 |
8,767.90 |
8,766.68 |
8,766.68 |
7.5K |
| 11:31 |
8,764.11 |
8,765.05 |
8,762.55 |
8,765.05 |
18.6K |
| 11:32 |
8,766.19 |
8,768.83 |
8,766.19 |
8,768.83 |
6.3K |
| 11:33 |
8,768.65 |
8,768.65 |
8,768.25 |
8,768.35 |
6.6K |
| 11:34 |
8,768.22 |
8,768.22 |
8,764.10 |
8,764.10 |
5.1K |
| 11:35 |
8,760.32 |
8,760.32 |
8,757.81 |
8,757.95 |
17.0K |
| 11:36 |
8,758.25 |
8,758.25 |
8,755.61 |
8,755.61 |
7.3K |
| 11:37 |
8,755.13 |
8,755.41 |
8,754.36 |
8,754.36 |
4.4K |
| 11:38 |
8,758.08 |
8,758.17 |
8,757.70 |
8,758.17 |
10.9K |
| 11:39 |
8,760.77 |
8,766.27 |
8,759.95 |
8,766.27 |
24.0K |
| 11:40 |
8,766.05 |
8,770.03 |
8,766.05 |
8,770.03 |
5.6K |
| 11:41 |
8,770.03 |
8,770.28 |
8,769.77 |
8,769.91 |
4.0K |
| 11:42 |
8,768.84 |
8,768.84 |
8,767.49 |
8,767.49 |
4.6K |
| 11:43 |
8,767.87 |
8,768.19 |
8,767.85 |
8,767.85 |
2.7K |
| 11:44 |
8,767.85 |
8,768.36 |
8,767.85 |
8,767.90 |
7.9K |
| 11:45 |
8,768.25 |
8,768.89 |
8,768.25 |
8,768.89 |
3.4K |
| 11:46 |
8,768.89 |
8,769.04 |
8,768.89 |
8,769.04 |
0.7K |
| 11:47 |
8,768.79 |
8,770.12 |
8,768.79 |
8,770.02 |
9.5K |
| 11:48 |
8,770.36 |
8,770.44 |
8,768.29 |
8,768.29 |
2.9K |
| 11:49 |
8,765.55 |
8,765.55 |
8,763.21 |
8,763.21 |
7.1K |
| 11:50 |
8,763.21 |
8,763.30 |
8,760.73 |
8,760.73 |
3.7K |
| 11:51 |
8,756.59 |
8,756.73 |
8,755.47 |
8,755.47 |
17.3K |
| 11:52 |
8,754.95 |
8,754.95 |
8,749.87 |
8,750.47 |
20.3K |
| 11:53 |
8,750.66 |
8,750.66 |
8,749.24 |
8,749.41 |
5.1K |
| 11:54 |
8,749.41 |
8,749.64 |
8,749.22 |
8,749.22 |
9.9K |
| 11:55 |
8,748.94 |
8,748.94 |
8,748.05 |
8,748.14 |
5.8K |
| 11:56 |
8,748.49 |
8,748.49 |
8,747.65 |
8,748.34 |
3.7K |
| 11:57 |
8,748.51 |
8,748.68 |
8,748.38 |
8,748.38 |
4.1K |
| 11:58 |
8,748.22 |
8,748.22 |
8,747.44 |
8,747.44 |
20.1K |
| 11:59 |
8,747.08 |
8,747.08 |
8,746.80 |
8,746.80 |
6.6K |
| 12:00 |
8,746.35 |
8,746.84 |
8,746.04 |
8,746.84 |
6.7K |
| 12:01 |
8,748.81 |
8,749.16 |
8,748.81 |
8,749.02 |
6.7K |
| 12:02 |
8,749.02 |
8,750.54 |
8,749.02 |
8,750.54 |
4.1K |
| 12:03 |
8,753.27 |
8,753.27 |
8,752.92 |
8,753.26 |
9.3K |
| 12:04 |
8,752.49 |
8,752.49 |
8,749.88 |
8,749.88 |
16.5K |
| 12:05 |
8,749.56 |
8,749.56 |
8,748.78 |
8,748.78 |
3.4K |
| 12:06 |
8,746.52 |
8,746.52 |
8,746.35 |
8,746.35 |
2.0K |
| 12:07 |
8,746.35 |
8,746.35 |
8,744.31 |
8,744.31 |
7.6K |
| 12:08 |
8,744.22 |
8,744.22 |
8,742.97 |
8,742.97 |
4.0K |
| 12:09 |
8,742.31 |
8,742.31 |
8,739.50 |
8,739.50 |
28.4K |
| 12:10 |
8,739.30 |
8,739.86 |
8,739.30 |
8,739.58 |
2.3K |
| 12:11 |
8,739.58 |
8,740.13 |
8,739.58 |
8,740.13 |
3.5K |
| 12:12 |
8,740.42 |
8,740.42 |
8,740.02 |
8,740.02 |
4.3K |
| 12:13 |
8,740.05 |
8,740.67 |
8,740.05 |
8,740.67 |
9.4K |
| 12:14 |
8,740.96 |
8,740.96 |
8,740.75 |
8,740.96 |
1.9K |
| 12:15 |
8,740.96 |
8,743.97 |
8,740.96 |
8,743.97 |
7.8K |
| 12:16 |
8,744.34 |
8,745.49 |
8,744.34 |
8,745.49 |
6.2K |
| 12:17 |
8,745.49 |
8,745.66 |
8,745.28 |
8,745.28 |
7.7K |
| 12:18 |
8,744.74 |
8,744.95 |
8,744.54 |
8,744.54 |
12.7K |
| 12:19 |
8,744.38 |
8,744.38 |
8,743.25 |
8,744.08 |
3.3K |
| 12:20 |
8,743.76 |
8,743.76 |
8,741.89 |
8,741.89 |
8.1K |
| 12:21 |
8,740.57 |
8,740.57 |
8,734.85 |
8,734.85 |
10.6K |
| 12:22 |
8,734.85 |
8,734.85 |
8,733.07 |
8,733.07 |
15.0K |
| 12:23 |
8,732.33 |
8,732.33 |
8,730.03 |
8,730.03 |
40.9K |
| 12:24 |
8,730.41 |
8,730.89 |
8,730.41 |
8,730.73 |
7.4K |
| 12:25 |
8,733.38 |
8,733.38 |
8,733.38 |
8,733.38 |
4.0K |
| 12:26 |
8,733.08 |
8,733.25 |
8,732.87 |
8,732.87 |
2.3K |
| 12:27 |
8,731.74 |
8,732.71 |
8,731.74 |
8,732.71 |
3.9K |
| 12:28 |
8,732.55 |
8,732.58 |
8,732.25 |
8,732.58 |
2.3K |
| 12:29 |
8,732.31 |
8,735.59 |
8,731.18 |
8,735.59 |
13.6K |
| 12:30 |
8,737.39 |
8,738.45 |
8,737.22 |
8,738.45 |
11.3K |
| 12:31 |
8,738.83 |
8,740.49 |
8,738.49 |
8,740.49 |
8.4K |
| 12:32 |
8,739.64 |
8,739.80 |
8,736.09 |
8,736.46 |
11.7K |
| 12:33 |
8,737.74 |
8,737.74 |
8,737.03 |
8,737.22 |
5.6K |
| 12:34 |
8,737.22 |
8,737.22 |
8,735.94 |
8,736.08 |
10.1K |
| 12:35 |
8,735.50 |
8,735.50 |
8,733.47 |
8,733.47 |
5.8K |
| 12:36 |
8,731.41 |
8,732.22 |
8,731.41 |
8,732.22 |
7.5K |
| 12:37 |
8,732.99 |
8,732.99 |
8,732.47 |
8,732.47 |
14.1K |
| 12:38 |
8,732.78 |
8,732.78 |
8,730.51 |
8,730.51 |
8.1K |
| 12:39 |
8,729.91 |
8,730.13 |
8,729.77 |
8,730.13 |
2.6K |
| 12:40 |
8,729.97 |
8,730.02 |
8,729.67 |
8,729.67 |
3.0K |
| 12:41 |
8,729.67 |
8,732.51 |
8,729.67 |
8,732.30 |
1.9K |
| 12:42 |
8,732.30 |
8,733.59 |
8,732.30 |
8,733.59 |
2.1K |
| 12:43 |
8,733.48 |
8,733.48 |
8,732.68 |
8,732.68 |
2.7K |
| 12:44 |
8,732.11 |
8,732.26 |
8,731.48 |
8,732.26 |
4.2K |
| 12:45 |
8,732.71 |
8,732.71 |
8,730.05 |
8,730.05 |
4.4K |
| 12:46 |
8,729.78 |
8,729.95 |
8,729.33 |
8,729.33 |
1.6K |
| 12:47 |
8,725.28 |
8,725.28 |
8,725.21 |
8,725.21 |
21.2K |
| 12:48 |
8,725.11 |
8,726.46 |
8,725.11 |
8,726.46 |
3.2K |
| 12:49 |
8,726.81 |
8,728.24 |
8,726.81 |
8,728.24 |
5.7K |
| 12:50 |
8,728.99 |
8,728.99 |
8,728.06 |
8,728.06 |
3.5K |
| 12:51 |
8,728.06 |
8,728.09 |
8,728.06 |
8,728.09 |
4.1K |
| 12:52 |
8,728.32 |
8,731.10 |
8,728.32 |
8,731.10 |
7.1K |
| 12:53 |
8,731.70 |
8,732.91 |
8,731.70 |
8,732.91 |
3.3K |
| 12:54 |
8,733.23 |
8,734.29 |
8,733.23 |
8,733.86 |
4.4K |
| 12:55 |
8,734.25 |
8,736.20 |
8,734.25 |
8,736.20 |
7.7K |
| 12:56 |
8,736.86 |
8,738.61 |
8,736.86 |
8,738.04 |
5.7K |
| 12:57 |
8,738.20 |
8,738.70 |
8,738.20 |
8,738.31 |
13.1K |
| 12:58 |
8,738.48 |
8,740.08 |
8,738.48 |
8,740.08 |
10.8K |
| 12:59 |
8,740.08 |
8,740.36 |
8,739.93 |
8,739.93 |
1.8K |
| 13:00 |
8,741.15 |
8,741.75 |
8,741.15 |
8,741.43 |
7.3K |
| 13:01 |
8,741.43 |
8,741.43 |
8,741.14 |
8,741.33 |
3.8K |
| 13:02 |
8,741.33 |
8,744.00 |
8,741.33 |
8,744.00 |
19.1K |
| 13:03 |
8,744.06 |
8,745.31 |
8,744.06 |
8,745.31 |
3.4K |
| 13:04 |
8,745.44 |
8,746.63 |
8,745.44 |
8,746.08 |
5.7K |
| 13:05 |
8,745.92 |
8,746.72 |
8,745.86 |
8,746.72 |
6.7K |
| 13:06 |
8,746.90 |
8,748.80 |
8,746.28 |
8,748.80 |
5.1K |
| 13:07 |
8,748.90 |
8,748.90 |
8,748.05 |
8,748.06 |
2.8K |
| 13:08 |
8,747.41 |
8,747.41 |
8,747.15 |
8,747.15 |
3.6K |
| 13:09 |
8,747.15 |
8,751.20 |
8,747.15 |
8,751.20 |
14.4K |
| 13:10 |
8,751.20 |
8,753.21 |
8,751.20 |
8,753.21 |
1.8K |
| 13:11 |
8,753.05 |
8,753.52 |
8,752.16 |
8,752.16 |
12.9K |
| 13:12 |
8,752.05 |
8,752.05 |
8,745.14 |
8,745.14 |
10.4K |
| 13:13 |
8,745.39 |
8,745.39 |
8,744.98 |
8,744.98 |
1.5K |
| 13:14 |
8,743.17 |
8,743.98 |
8,742.75 |
8,743.98 |
12.5K |
| 13:15 |
8,743.98 |
8,744.17 |
8,743.98 |
8,744.00 |
15.1K |
| 13:16 |
8,744.00 |
8,744.40 |
8,744.00 |
8,744.40 |
4.3K |
| 13:17 |
8,744.40 |
8,744.40 |
8,744.40 |
8,744.40 |
2.6K |
| 13:18 |
8,744.22 |
8,745.08 |
8,744.22 |
8,744.74 |
6.0K |
| 13:19 |
8,744.74 |
8,744.74 |
8,744.27 |
8,744.27 |
1.0K |
| 13:20 |
8,743.81 |
8,743.81 |
8,743.15 |
8,743.36 |
5.4K |
| 13:21 |
8,743.81 |
8,743.81 |
8,743.45 |
8,743.45 |
5.4K |
| 13:22 |
8,743.03 |
8,743.41 |
8,743.03 |
8,743.41 |
2.8K |
| 13:23 |
8,743.27 |
8,743.40 |
8,743.11 |
8,743.11 |
4.4K |
| 13:24 |
8,742.81 |
8,743.28 |
8,742.81 |
8,743.28 |
1.2K |
| 13:25 |
8,743.28 |
8,744.19 |
8,743.28 |
8,744.19 |
5.1K |
| 13:26 |
8,744.66 |
8,747.66 |
8,744.66 |
8,747.66 |
6.8K |
| 13:27 |
8,747.85 |
8,748.72 |
8,747.85 |
8,748.72 |
0.6K |
| 13:28 |
8,748.56 |
8,749.10 |
8,748.56 |
8,749.10 |
3.9K |
| 13:29 |
8,751.62 |
8,752.02 |
8,751.62 |
8,752.02 |
6.4K |
| 13:30 |
8,752.67 |
8,752.67 |
8,752.18 |
8,752.18 |
10.1K |
| 13:31 |
8,751.53 |
8,752.18 |
8,751.53 |
8,752.18 |
2.4K |
| 13:32 |
8,752.02 |
8,752.02 |
8,751.73 |
8,751.94 |
1.4K |
| 13:33 |
8,751.94 |
8,752.39 |
8,751.94 |
8,752.39 |
3.7K |
| 13:34 |
8,752.52 |
8,752.52 |
8,750.74 |
8,750.74 |
5.1K |
| 13:35 |
8,750.70 |
8,752.24 |
8,750.70 |
8,751.81 |
5.0K |
| 13:36 |
8,750.84 |
8,750.84 |
8,750.68 |
8,750.68 |
1.8K |
| 13:37 |
8,750.41 |
8,750.41 |
8,746.29 |
8,747.07 |
23.7K |
| 13:38 |
8,747.43 |
8,747.43 |
8,746.99 |
8,746.99 |
2.9K |
| 13:39 |
8,746.99 |
8,747.71 |
8,746.72 |
8,747.65 |
7.8K |
| 13:40 |
8,747.09 |
8,747.09 |
8,744.91 |
8,744.91 |
5.4K |
| 13:41 |
8,744.62 |
8,744.62 |
8,743.78 |
8,744.48 |
21.5K |
| 13:42 |
8,744.48 |
8,744.72 |
8,744.34 |
8,744.72 |
3.1K |
| 13:43 |
8,744.57 |
8,745.14 |
8,744.57 |
8,745.14 |
2.5K |
| 13:44 |
8,745.14 |
8,745.84 |
8,745.14 |
8,745.84 |
4.1K |
| 13:45 |
8,746.26 |
8,748.29 |
8,746.06 |
8,748.29 |
4.4K |
| 13:46 |
8,746.73 |
8,749.79 |
8,746.73 |
8,749.61 |
8.2K |
| 13:47 |
8,749.61 |
8,750.05 |
8,749.61 |
8,750.05 |
4.3K |
| 13:48 |
8,750.05 |
8,751.29 |
8,750.05 |
8,751.29 |
13.6K |
| 13:49 |
8,751.15 |
8,751.15 |
8,748.85 |
8,748.85 |
5.8K |
| 13:50 |
8,748.60 |
8,748.64 |
8,746.25 |
8,746.25 |
8.2K |
| 13:51 |
8,746.22 |
8,746.74 |
8,746.22 |
8,746.74 |
4.1K |
| 13:52 |
8,747.11 |
8,750.11 |
8,747.11 |
8,749.97 |
10.0K |
| 13:53 |
8,749.97 |
8,750.49 |
8,749.97 |
8,750.49 |
2.8K |
| 13:54 |
8,750.49 |
8,750.66 |
8,750.15 |
8,750.15 |
4.2K |
| 13:55 |
8,750.41 |
8,750.41 |
8,750.26 |
8,750.26 |
15.3K |
| 13:56 |
8,750.73 |
8,751.93 |
8,750.59 |
8,751.93 |
5.4K |
| 13:57 |
8,752.20 |
8,752.46 |
8,752.01 |
8,752.46 |
2.6K |
| 13:58 |
8,752.46 |
8,752.46 |
8,752.04 |
8,752.14 |
2.6K |
| 13:59 |
8,752.14 |
8,752.91 |
8,752.14 |
8,752.46 |
3.4K |
| 14:00 |
8,752.87 |
8,752.99 |
8,752.45 |
8,752.99 |
1.9K |
| 14:01 |
8,752.50 |
8,753.06 |
8,751.87 |
8,751.87 |
4.8K |
| 14:02 |
8,751.01 |
8,751.88 |
8,751.01 |
8,751.41 |
29.0K |
| 14:03 |
8,751.12 |
8,751.46 |
8,751.12 |
8,751.21 |
7.7K |
| 14:04 |
8,750.68 |
8,750.68 |
8,746.15 |
8,746.15 |
9.3K |
| 14:05 |
8,745.94 |
8,746.53 |
8,745.94 |
8,746.53 |
6.8K |
| 14:06 |
8,746.47 |
8,746.47 |
8,743.58 |
8,743.58 |
15.2K |
| 14:07 |
8,743.58 |
8,743.84 |
8,743.58 |
8,743.66 |
2.4K |
| 14:08 |
8,743.66 |
8,743.66 |
8,741.36 |
8,742.88 |
7.0K |
| 14:09 |
8,742.99 |
8,743.83 |
8,742.99 |
8,743.33 |
6.1K |
| 14:10 |
8,743.33 |
8,743.33 |
8,743.33 |
8,743.33 |
0.8K |
| 14:11 |
8,745.71 |
8,745.71 |
8,744.76 |
8,744.85 |
9.9K |
| 14:12 |
8,744.43 |
8,744.43 |
8,743.77 |
8,743.77 |
3.7K |
| 14:13 |
8,743.45 |
8,744.15 |
8,743.18 |
8,744.15 |
13.5K |
| 14:14 |
8,743.49 |
8,743.49 |
8,740.71 |
8,740.71 |
10.1K |
| 14:15 |
8,742.06 |
8,743.01 |
8,742.06 |
8,743.01 |
3.9K |
| 14:16 |
8,743.36 |
8,743.36 |
8,743.32 |
8,743.32 |
3.2K |
| 14:17 |
8,743.37 |
8,745.77 |
8,743.03 |
8,745.77 |
5.5K |
| 14:18 |
8,744.45 |
8,745.83 |
8,744.45 |
8,745.83 |
3.7K |
| 14:19 |
8,746.15 |
8,746.22 |
8,745.38 |
8,745.38 |
2.2K |
| 14:20 |
8,745.81 |
8,746.88 |
8,745.81 |
8,746.88 |
8.0K |
| 14:21 |
8,747.01 |
8,747.01 |
8,746.07 |
8,746.22 |
5.6K |
| 14:22 |
8,745.51 |
8,745.51 |
8,745.17 |
8,745.18 |
5.0K |
| 14:23 |
8,745.18 |
8,745.18 |
8,741.91 |
8,741.91 |
9.1K |
| 14:24 |
8,742.23 |
8,742.23 |
8,740.55 |
8,740.55 |
5.8K |
| 14:25 |
8,742.18 |
8,742.71 |
8,741.58 |
8,741.58 |
7.5K |
| 14:26 |
8,741.58 |
8,742.15 |
8,741.58 |
8,742.06 |
2.4K |
| 14:27 |
8,742.06 |
8,743.21 |
8,742.06 |
8,743.21 |
5.2K |
| 14:28 |
8,743.67 |
8,745.23 |
8,743.67 |
8,745.23 |
7.9K |
| 14:29 |
8,745.46 |
8,745.72 |
8,745.18 |
8,745.72 |
3.4K |
| 14:30 |
8,746.68 |
8,747.25 |
8,746.68 |
8,747.25 |
6.3K |
| 14:31 |
8,747.74 |
8,747.74 |
8,743.06 |
8,743.06 |
7.6K |
| 14:32 |
8,742.85 |
8,742.94 |
8,742.32 |
8,742.94 |
4.1K |
| 14:33 |
8,742.27 |
8,743.52 |
8,742.27 |
8,743.52 |
5.3K |
| 14:34 |
8,744.02 |
8,744.39 |
8,743.71 |
8,744.13 |
8.1K |
| 14:35 |
8,745.12 |
8,745.70 |
8,745.12 |
8,745.54 |
12.7K |
| 14:36 |
8,745.04 |
8,745.07 |
8,744.61 |
8,744.61 |
9.5K |
| 14:37 |
8,744.54 |
8,744.54 |
8,741.52 |
8,741.52 |
9.0K |
| 14:38 |
8,740.58 |
8,741.10 |
8,740.58 |
8,741.10 |
5.6K |
| 14:39 |
8,741.56 |
8,741.56 |
8,739.22 |
8,739.37 |
2.9K |
| 14:40 |
8,739.06 |
8,739.06 |
8,738.54 |
8,738.54 |
2.0K |
| 14:41 |
8,738.28 |
8,738.28 |
8,737.44 |
8,737.60 |
3.3K |
| 14:42 |
8,737.60 |
8,738.39 |
8,737.60 |
8,738.39 |
3.1K |
| 14:43 |
8,738.39 |
8,742.16 |
8,738.39 |
8,742.16 |
14.4K |
| 14:44 |
8,742.16 |
8,744.13 |
8,742.16 |
8,744.13 |
5.6K |
| 14:45 |
8,746.30 |
8,746.95 |
8,746.30 |
8,746.95 |
9.7K |
| 14:46 |
8,747.73 |
8,749.24 |
8,747.73 |
8,749.08 |
7.5K |
| 14:47 |
8,749.07 |
8,750.32 |
8,749.07 |
8,749.74 |
7.6K |
| 14:48 |
8,749.85 |
8,752.50 |
8,749.85 |
8,752.50 |
23.6K |
| 14:49 |
8,752.68 |
8,752.68 |
8,751.82 |
8,751.82 |
0.7K |
| 14:50 |
8,751.37 |
8,751.37 |
8,750.74 |
8,750.74 |
1.9K |
| 14:51 |
8,749.93 |
8,749.93 |
8,749.52 |
8,749.52 |
4.5K |
| 14:52 |
8,749.26 |
8,749.26 |
8,742.08 |
8,742.08 |
14.0K |
| 14:53 |
8,741.73 |
8,741.73 |
8,737.96 |
8,737.96 |
13.4K |
| 14:54 |
8,737.80 |
8,737.80 |
8,736.08 |
8,736.08 |
4.4K |
| 14:55 |
8,734.39 |
8,734.62 |
8,734.39 |
8,734.59 |
5.5K |
| 14:56 |
8,734.59 |
8,734.95 |
8,734.41 |
8,734.95 |
4.0K |
| 14:57 |
8,735.13 |
8,736.28 |
8,735.13 |
8,736.00 |
3.5K |
| 14:58 |
8,734.58 |
8,734.58 |
8,733.84 |
8,733.84 |
7.4K |
| 14:59 |
8,731.79 |
8,731.79 |
8,731.50 |
8,731.50 |
4.9K |
| 15:00 |
8,733.25 |
8,733.38 |
8,733.25 |
8,733.38 |
10.2K |
| 15:01 |
8,733.22 |
8,733.64 |
8,732.54 |
8,732.54 |
4.5K |
| 15:02 |
8,731.42 |
8,731.42 |
8,730.49 |
8,730.49 |
13.3K |
| 15:03 |
8,729.43 |
8,729.43 |
8,729.38 |
8,729.43 |
8.7K |
| 15:04 |
8,729.67 |
8,729.67 |
8,729.67 |
8,729.67 |
3.1K |
| 15:05 |
8,729.37 |
8,730.42 |
8,729.37 |
8,730.42 |
3.1K |
| 15:06 |
8,730.37 |
8,730.37 |
8,729.72 |
8,729.97 |
5.0K |
| 15:07 |
8,730.38 |
8,730.72 |
8,729.13 |
8,729.13 |
14.4K |
| 15:08 |
8,729.27 |
8,730.21 |
8,729.27 |
8,730.21 |
3.6K |
| 15:09 |
8,730.21 |
8,730.21 |
8,728.11 |
8,728.38 |
3.3K |
| 15:10 |
8,727.67 |
8,727.67 |
8,723.15 |
8,723.15 |
24.1K |
| 15:11 |
8,723.15 |
8,723.15 |
8,722.85 |
8,722.85 |
2.1K |
| 15:12 |
8,722.69 |
8,722.69 |
8,722.19 |
8,722.19 |
3.2K |
| 15:13 |
8,722.19 |
8,722.19 |
8,719.99 |
8,720.02 |
15.0K |
| 15:14 |
8,719.37 |
8,719.37 |
8,718.02 |
8,718.07 |
14.6K |
| 15:15 |
8,718.31 |
8,720.24 |
8,718.31 |
8,720.24 |
20.3K |
| 15:16 |
8,721.20 |
8,721.20 |
8,720.45 |
8,720.45 |
2.6K |
| 15:17 |
8,720.17 |
8,721.03 |
8,720.17 |
8,720.48 |
40.7K |
| 15:18 |
8,720.49 |
8,720.49 |
8,715.54 |
8,715.54 |
21.2K |
| 15:19 |
8,715.32 |
8,715.58 |
8,715.05 |
8,715.58 |
5.4K |
| 15:20 |
8,715.84 |
8,717.15 |
8,715.84 |
8,716.72 |
20.1K |
| 15:21 |
8,716.83 |
8,716.83 |
8,714.40 |
8,714.40 |
19.2K |
| 15:22 |
8,713.58 |
8,713.58 |
8,713.17 |
8,713.17 |
12.9K |
| 15:23 |
8,711.27 |
8,711.49 |
8,711.03 |
8,711.49 |
37.5K |
| 15:24 |
8,712.11 |
8,712.87 |
8,711.82 |
8,711.82 |
14.2K |
| 15:25 |
8,712.07 |
8,712.20 |
8,710.99 |
8,712.20 |
10.8K |
| 15:26 |
8,712.02 |
8,712.37 |
8,712.02 |
8,712.32 |
5.5K |
| 15:27 |
8,712.14 |
8,716.25 |
8,711.83 |
8,716.25 |
33.7K |
| 15:28 |
8,716.83 |
8,717.69 |
8,716.83 |
8,717.69 |
4.9K |
| 15:29 |
8,716.92 |
8,716.92 |
8,714.51 |
8,714.51 |
7.9K |
| 15:30 |
8,713.96 |
8,713.96 |
8,711.00 |
8,711.00 |
8.8K |
| 15:31 |
8,711.35 |
8,711.35 |
8,708.79 |
8,708.79 |
9.6K |
| 15:32 |
8,708.79 |
8,708.94 |
8,708.56 |
8,708.56 |
7.1K |
| 15:33 |
8,709.56 |
8,714.15 |
8,709.56 |
8,714.15 |
35.7K |
| 15:34 |
8,717.58 |
8,717.92 |
8,717.48 |
8,717.92 |
14.7K |
| 15:35 |
8,717.92 |
8,718.83 |
8,717.59 |
8,718.83 |
9.0K |
| 15:36 |
8,717.07 |
8,717.98 |
8,717.07 |
8,717.92 |
4.5K |
| 15:37 |
8,718.73 |
8,718.90 |
8,717.34 |
8,717.34 |
11.5K |
| 15:38 |
8,717.80 |
8,717.80 |
8,715.37 |
8,715.37 |
15.2K |
| 15:39 |
8,715.80 |
8,717.95 |
8,714.45 |
8,717.95 |
52.9K |
| 15:40 |
8,719.79 |
8,726.99 |
8,719.79 |
8,726.99 |
37.0K |
| 15:41 |
8,725.27 |
8,725.27 |
8,722.35 |
8,722.48 |
18.0K |
| 15:42 |
8,719.93 |
8,719.93 |
8,718.99 |
8,719.87 |
12.0K |
| 15:43 |
8,719.57 |
8,719.57 |
8,717.47 |
8,717.74 |
11.1K |
| 15:44 |
8,718.75 |
8,719.72 |
8,718.19 |
8,719.72 |
12.2K |
| 15:45 |
8,716.77 |
8,718.16 |
8,716.77 |
8,716.82 |
18.5K |
| 15:46 |
8,715.09 |
8,717.18 |
8,714.44 |
8,717.18 |
17.7K |
| 15:47 |
8,717.21 |
8,718.45 |
8,717.21 |
8,718.27 |
45.4K |
| 15:48 |
8,717.10 |
8,717.19 |
8,716.64 |
8,717.19 |
323.8K |
| 15:49 |
8,716.97 |
8,719.99 |
8,716.97 |
8,719.99 |
31.3K |
| 15:50 |
8,720.64 |
8,736.30 |
8,720.64 |
8,736.30 |
97.0K |
| 15:51 |
8,739.57 |
8,739.77 |
8,738.54 |
8,739.77 |
28.9K |
| 15:52 |
8,738.58 |
8,739.54 |
8,738.58 |
8,739.54 |
25.3K |
| 15:53 |
8,739.31 |
8,740.81 |
8,739.08 |
8,740.81 |
34.1K |
| 15:54 |
8,741.15 |
8,742.05 |
8,740.42 |
8,740.42 |
52.8K |
| 15:55 |
8,741.79 |
8,747.12 |
8,741.79 |
8,745.97 |
52.6K |
| 15:56 |
8,745.41 |
8,745.41 |
8,744.39 |
8,744.77 |
43.9K |
| 15:57 |
8,745.49 |
8,746.11 |
8,745.28 |
8,745.81 |
27.5K |
| 15:58 |
8,745.21 |
8,745.21 |
8,742.87 |
8,742.87 |
34.4K |
| 15:59 |
8,742.72 |
8,743.88 |
8,742.72 |
8,743.22 |
100.8K |
| 16:00 |
8,744.34 |
8,745.71 |
8,744.34 |
8,745.71 |
1,066.1K |
| 16:01 |
8,745.71 |
8,745.71 |
8,745.71 |
8,745.71 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|