| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,711.63 |
8,711.63 |
8,701.40 |
8,704.23 |
145.3K |
| 09:31 |
8,704.34 |
8,724.97 |
8,704.34 |
8,723.64 |
114.7K |
| 09:32 |
8,722.94 |
8,723.88 |
8,720.98 |
8,720.98 |
14.8K |
| 09:33 |
8,709.06 |
8,709.06 |
8,707.30 |
8,707.46 |
106.0K |
| 09:34 |
8,707.95 |
8,726.33 |
8,707.95 |
8,726.33 |
54.7K |
| 09:35 |
8,726.99 |
8,731.01 |
8,726.99 |
8,728.42 |
25.5K |
| 09:36 |
8,727.13 |
8,744.30 |
8,727.13 |
8,744.30 |
68.8K |
| 09:37 |
8,743.97 |
8,749.84 |
8,743.66 |
8,749.84 |
19.4K |
| 09:38 |
8,749.24 |
8,749.77 |
8,747.94 |
8,747.94 |
17.7K |
| 09:39 |
8,748.25 |
8,748.25 |
8,746.10 |
8,746.55 |
81.6K |
| 09:40 |
8,747.44 |
8,773.41 |
8,747.44 |
8,773.41 |
50.2K |
| 09:41 |
8,770.87 |
8,770.87 |
8,766.82 |
8,769.54 |
32.0K |
| 09:42 |
8,780.09 |
8,787.85 |
8,779.78 |
8,787.85 |
166.1K |
| 09:43 |
8,788.41 |
8,789.40 |
8,787.79 |
8,787.79 |
25.2K |
| 09:44 |
8,791.91 |
8,791.91 |
8,790.38 |
8,790.88 |
38.4K |
| 09:45 |
8,791.37 |
8,792.78 |
8,788.63 |
8,792.78 |
35.0K |
| 09:46 |
8,795.74 |
8,796.80 |
8,792.88 |
8,792.88 |
48.5K |
| 09:47 |
8,791.63 |
8,793.02 |
8,786.41 |
8,786.41 |
19.1K |
| 09:48 |
8,786.38 |
8,786.38 |
8,784.79 |
8,784.79 |
36.7K |
| 09:49 |
8,784.79 |
8,784.79 |
8,782.96 |
8,784.12 |
20.6K |
| 09:50 |
8,784.48 |
8,784.48 |
8,780.29 |
8,781.55 |
61.5K |
| 09:51 |
8,781.91 |
8,783.45 |
8,781.79 |
8,782.38 |
23.5K |
| 09:52 |
8,781.86 |
8,782.18 |
8,778.63 |
8,778.63 |
20.2K |
| 09:53 |
8,779.95 |
8,783.08 |
8,779.10 |
8,779.10 |
14.5K |
| 09:54 |
8,779.99 |
8,779.99 |
8,779.06 |
8,779.50 |
19.3K |
| 09:55 |
8,780.71 |
8,780.71 |
8,773.98 |
8,773.98 |
20.6K |
| 09:56 |
8,773.98 |
8,773.98 |
8,763.82 |
8,767.82 |
35.5K |
| 09:57 |
8,772.56 |
8,774.77 |
8,772.02 |
8,774.77 |
20.1K |
| 09:58 |
8,777.50 |
8,778.62 |
8,777.50 |
8,778.31 |
3.5K |
| 09:59 |
8,778.68 |
8,783.72 |
8,778.68 |
8,782.68 |
3.7K |
| 10:00 |
8,782.68 |
8,787.79 |
8,782.68 |
8,787.04 |
17.5K |
| 10:01 |
8,787.04 |
8,787.04 |
8,779.23 |
8,779.23 |
22.9K |
| 10:02 |
8,770.24 |
8,770.24 |
8,763.52 |
8,763.52 |
25.6K |
| 10:03 |
8,766.87 |
8,766.87 |
8,761.73 |
8,761.73 |
16.0K |
| 10:04 |
8,761.45 |
8,762.61 |
8,761.45 |
8,762.61 |
5.2K |
| 10:05 |
8,768.33 |
8,768.97 |
8,767.25 |
8,767.25 |
17.6K |
| 10:06 |
8,764.44 |
8,764.44 |
8,761.71 |
8,761.73 |
11.8K |
| 10:07 |
8,760.98 |
8,760.98 |
8,759.86 |
8,759.91 |
23.7K |
| 10:08 |
8,762.14 |
8,762.62 |
8,760.09 |
8,760.09 |
7.5K |
| 10:09 |
8,760.09 |
8,761.72 |
8,759.77 |
8,761.72 |
3.5K |
| 10:10 |
8,761.55 |
8,763.95 |
8,761.55 |
8,763.95 |
10.5K |
| 10:11 |
8,763.95 |
8,763.95 |
8,756.92 |
8,757.25 |
18.7K |
| 10:12 |
8,756.66 |
8,756.66 |
8,755.12 |
8,755.81 |
9.0K |
| 10:13 |
8,755.81 |
8,755.81 |
8,755.08 |
8,755.08 |
3.2K |
| 10:14 |
8,754.81 |
8,754.81 |
8,754.24 |
8,754.24 |
5.1K |
| 10:15 |
8,752.40 |
8,755.08 |
8,752.40 |
8,755.08 |
10.6K |
| 10:16 |
8,756.29 |
8,758.76 |
8,756.29 |
8,758.64 |
10.0K |
| 10:17 |
8,759.44 |
8,761.17 |
8,759.44 |
8,761.17 |
27.1K |
| 10:18 |
8,761.79 |
8,761.79 |
8,760.95 |
8,761.47 |
4.6K |
| 10:19 |
8,761.89 |
8,763.26 |
8,760.25 |
8,763.26 |
15.4K |
| 10:20 |
8,761.19 |
8,764.07 |
8,761.19 |
8,764.07 |
5.1K |
| 10:21 |
8,764.23 |
8,764.23 |
8,762.46 |
8,762.46 |
12.9K |
| 10:22 |
8,765.81 |
8,766.88 |
8,765.81 |
8,765.87 |
14.4K |
| 10:23 |
8,765.87 |
8,767.76 |
8,765.87 |
8,767.76 |
7.4K |
| 10:24 |
8,767.76 |
8,767.89 |
8,767.57 |
8,767.89 |
5.0K |
| 10:25 |
8,769.78 |
8,771.20 |
8,769.78 |
8,770.26 |
9.2K |
| 10:26 |
8,770.36 |
8,771.40 |
8,770.23 |
8,770.23 |
14.7K |
| 10:27 |
8,770.23 |
8,770.23 |
8,769.13 |
8,769.26 |
17.9K |
| 10:28 |
8,769.26 |
8,769.26 |
8,767.21 |
8,767.21 |
4.8K |
| 10:29 |
8,767.38 |
8,770.30 |
8,767.38 |
8,770.03 |
9.0K |
| 10:30 |
8,768.59 |
8,768.59 |
8,767.36 |
8,767.36 |
37.5K |
| 10:31 |
8,764.48 |
8,764.48 |
8,760.59 |
8,761.37 |
14.2K |
| 10:32 |
8,761.24 |
8,761.87 |
8,761.24 |
8,761.36 |
24.8K |
| 10:33 |
8,761.36 |
8,762.45 |
8,761.36 |
8,761.92 |
3.1K |
| 10:34 |
8,761.92 |
8,761.92 |
8,757.90 |
8,757.94 |
22.1K |
| 10:35 |
8,757.63 |
8,757.69 |
8,757.30 |
8,757.30 |
10.1K |
| 10:36 |
8,757.99 |
8,758.42 |
8,757.99 |
8,758.25 |
3.7K |
| 10:37 |
8,758.14 |
8,758.87 |
8,758.14 |
8,758.54 |
9.1K |
| 10:38 |
8,757.94 |
8,757.94 |
8,754.44 |
8,754.44 |
11.5K |
| 10:39 |
8,754.82 |
8,756.45 |
8,754.82 |
8,756.45 |
14.5K |
| 10:40 |
8,757.18 |
8,758.08 |
8,757.18 |
8,758.08 |
5.0K |
| 10:41 |
8,758.24 |
8,758.24 |
8,757.31 |
8,757.31 |
4.5K |
| 10:42 |
8,757.47 |
8,757.47 |
8,753.30 |
8,753.30 |
4.4K |
| 10:43 |
8,751.79 |
8,751.79 |
8,745.47 |
8,745.47 |
42.6K |
| 10:44 |
8,749.81 |
8,750.99 |
8,749.81 |
8,750.99 |
6.7K |
| 10:45 |
8,750.83 |
8,755.05 |
8,750.83 |
8,755.05 |
9.8K |
| 10:46 |
8,754.61 |
8,754.83 |
8,754.41 |
8,754.41 |
4.4K |
| 10:47 |
8,753.50 |
8,753.50 |
8,748.93 |
8,748.93 |
15.2K |
| 10:48 |
8,749.29 |
8,750.05 |
8,749.29 |
8,749.51 |
4.5K |
| 10:49 |
8,748.23 |
8,748.23 |
8,740.69 |
8,740.69 |
23.4K |
| 10:50 |
8,740.81 |
8,741.56 |
8,740.81 |
8,741.56 |
1.6K |
| 10:51 |
8,741.56 |
8,742.03 |
8,741.56 |
8,742.03 |
3.8K |
| 10:52 |
8,742.97 |
8,742.97 |
8,740.01 |
8,740.33 |
18.9K |
| 10:53 |
8,740.33 |
8,742.08 |
8,740.33 |
8,741.92 |
21.2K |
| 10:54 |
8,741.92 |
8,743.01 |
8,741.92 |
8,743.01 |
4.2K |
| 10:55 |
8,742.96 |
8,743.71 |
8,742.70 |
8,742.70 |
2.8K |
| 10:56 |
8,742.26 |
8,742.26 |
8,741.05 |
8,741.13 |
3.9K |
| 10:57 |
8,739.61 |
8,741.59 |
8,739.61 |
8,741.59 |
38.4K |
| 10:58 |
8,742.81 |
8,744.03 |
8,742.81 |
8,744.03 |
7.0K |
| 10:59 |
8,743.22 |
8,743.22 |
8,741.59 |
8,741.59 |
7.8K |
| 11:00 |
8,741.72 |
8,742.84 |
8,741.72 |
8,742.84 |
4.2K |
| 11:01 |
8,742.98 |
8,743.01 |
8,742.69 |
8,743.01 |
2.6K |
| 11:02 |
8,743.56 |
8,743.69 |
8,743.56 |
8,743.61 |
1.9K |
| 11:03 |
8,744.49 |
8,747.24 |
8,744.42 |
8,747.24 |
10.4K |
| 11:04 |
8,747.24 |
8,747.24 |
8,742.80 |
8,742.80 |
19.5K |
| 11:05 |
8,743.40 |
8,744.23 |
8,743.40 |
8,744.23 |
7.9K |
| 11:06 |
8,742.97 |
8,747.94 |
8,742.97 |
8,747.94 |
3.7K |
| 11:07 |
8,747.96 |
8,750.25 |
8,747.21 |
8,750.25 |
8.9K |
| 11:08 |
8,750.25 |
8,750.99 |
8,749.45 |
8,749.45 |
6.6K |
| 11:09 |
8,749.53 |
8,749.67 |
8,749.34 |
8,749.34 |
2.2K |
| 11:10 |
8,748.56 |
8,748.56 |
8,748.00 |
8,748.43 |
4.2K |
| 11:11 |
8,748.05 |
8,748.05 |
8,747.18 |
8,747.18 |
14.0K |
| 11:12 |
8,747.18 |
8,747.45 |
8,747.18 |
8,747.45 |
2.2K |
| 11:13 |
8,747.78 |
8,747.78 |
8,746.45 |
8,746.95 |
4.1K |
| 11:14 |
8,746.95 |
8,748.58 |
8,746.95 |
8,748.58 |
16.3K |
| 11:15 |
8,748.10 |
8,748.22 |
8,747.84 |
8,748.22 |
2.2K |
| 11:16 |
8,748.07 |
8,748.07 |
8,747.53 |
8,747.93 |
5.1K |
| 11:17 |
8,747.71 |
8,747.71 |
8,744.39 |
8,744.39 |
6.1K |
| 11:18 |
8,743.77 |
8,743.77 |
8,742.58 |
8,743.22 |
6.0K |
| 11:19 |
8,743.22 |
8,744.17 |
8,743.22 |
8,743.55 |
2.6K |
| 11:20 |
8,743.56 |
8,744.64 |
8,743.56 |
8,744.64 |
6.5K |
| 11:21 |
8,744.64 |
8,744.77 |
8,744.64 |
8,744.70 |
4.2K |
| 11:22 |
8,744.70 |
8,744.70 |
8,742.64 |
8,742.64 |
7.4K |
| 11:23 |
8,742.50 |
8,742.50 |
8,741.69 |
8,741.69 |
5.9K |
| 11:24 |
8,741.69 |
8,742.42 |
8,741.69 |
8,741.93 |
4.3K |
| 11:25 |
8,741.93 |
8,741.93 |
8,741.23 |
8,741.23 |
4.1K |
| 11:26 |
8,741.23 |
8,741.23 |
8,740.62 |
8,740.62 |
21.2K |
| 11:27 |
8,740.49 |
8,742.41 |
8,740.49 |
8,742.41 |
13.4K |
| 11:28 |
8,742.76 |
8,742.76 |
8,741.34 |
8,741.34 |
9.7K |
| 11:29 |
8,741.34 |
8,741.34 |
8,740.56 |
8,740.56 |
11.2K |
| 11:30 |
8,741.58 |
8,741.58 |
8,740.84 |
8,740.90 |
8.7K |
| 11:31 |
8,741.56 |
8,744.48 |
8,741.56 |
8,743.60 |
4.4K |
| 11:32 |
8,743.60 |
8,744.05 |
8,743.60 |
8,744.05 |
4.5K |
| 11:33 |
8,744.21 |
8,746.12 |
8,744.21 |
8,746.12 |
6.6K |
| 11:34 |
8,746.12 |
8,747.31 |
8,746.12 |
8,747.31 |
5.6K |
| 11:35 |
8,747.31 |
8,750.80 |
8,747.31 |
8,750.63 |
20.5K |
| 11:36 |
8,750.85 |
8,750.85 |
8,749.12 |
8,749.18 |
2.3K |
| 11:37 |
8,750.02 |
8,751.10 |
8,750.02 |
8,751.10 |
18.3K |
| 11:38 |
8,751.12 |
8,751.84 |
8,751.12 |
8,751.84 |
3.0K |
| 11:39 |
8,751.69 |
8,751.69 |
8,748.30 |
8,748.30 |
15.3K |
| 11:40 |
8,748.16 |
8,748.46 |
8,748.06 |
8,748.46 |
5.7K |
| 11:41 |
8,748.20 |
8,749.17 |
8,748.20 |
8,749.17 |
5.4K |
| 11:42 |
8,749.00 |
8,749.83 |
8,748.58 |
8,748.58 |
25.7K |
| 11:43 |
8,747.18 |
8,747.18 |
8,746.02 |
8,746.02 |
10.8K |
| 11:44 |
8,746.28 |
8,746.28 |
8,744.05 |
8,744.05 |
10.3K |
| 11:45 |
8,744.05 |
8,745.05 |
8,744.05 |
8,745.05 |
8.3K |
| 11:46 |
8,745.21 |
8,746.27 |
8,745.21 |
8,746.27 |
2.7K |
| 11:47 |
8,745.43 |
8,747.28 |
8,745.43 |
8,746.77 |
3.4K |
| 11:48 |
8,747.16 |
8,747.16 |
8,746.78 |
8,746.78 |
13.1K |
| 11:49 |
8,746.44 |
8,746.44 |
8,746.21 |
8,746.21 |
6.8K |
| 11:50 |
8,745.81 |
8,745.81 |
8,744.60 |
8,744.60 |
5.1K |
| 11:51 |
8,744.60 |
8,744.66 |
8,743.38 |
8,743.38 |
8.9K |
| 11:52 |
8,743.29 |
8,743.29 |
8,743.22 |
8,743.27 |
3.0K |
| 11:53 |
8,743.27 |
8,743.27 |
8,742.53 |
8,742.92 |
3.0K |
| 11:54 |
8,743.08 |
8,744.11 |
8,743.08 |
8,744.11 |
3.1K |
| 11:55 |
8,743.71 |
8,745.46 |
8,743.70 |
8,745.46 |
4.2K |
| 11:56 |
8,745.41 |
8,752.41 |
8,745.41 |
8,752.41 |
8.6K |
| 11:57 |
8,752.60 |
8,753.52 |
8,752.60 |
8,753.52 |
14.1K |
| 11:58 |
8,753.09 |
8,753.28 |
8,753.09 |
8,753.28 |
1.7K |
| 11:59 |
8,753.28 |
8,754.47 |
8,753.28 |
8,754.47 |
2.5K |
| 12:00 |
8,754.47 |
8,754.47 |
8,754.16 |
8,754.37 |
9.4K |
| 12:01 |
8,754.52 |
8,755.59 |
8,754.52 |
8,755.59 |
18.6K |
| 12:02 |
8,755.59 |
8,755.59 |
8,754.91 |
8,754.91 |
5.3K |
| 12:03 |
8,754.39 |
8,754.82 |
8,754.27 |
8,754.82 |
9.0K |
| 12:04 |
8,754.03 |
8,754.03 |
8,752.87 |
8,752.87 |
5.2K |
| 12:05 |
8,752.73 |
8,752.73 |
8,751.89 |
8,751.89 |
6.8K |
| 12:06 |
8,751.35 |
8,752.02 |
8,751.35 |
8,751.97 |
7.9K |
| 12:07 |
8,751.49 |
8,751.49 |
8,750.84 |
8,750.84 |
10.5K |
| 12:08 |
8,751.23 |
8,751.23 |
8,750.87 |
8,750.87 |
7.8K |
| 12:09 |
8,750.87 |
8,750.87 |
8,750.22 |
8,750.22 |
0.9K |
| 12:10 |
8,750.27 |
8,750.46 |
8,750.27 |
8,750.46 |
2.3K |
| 12:11 |
8,750.46 |
8,752.81 |
8,750.46 |
8,752.81 |
5.2K |
| 12:12 |
8,753.00 |
8,753.05 |
8,752.65 |
8,752.65 |
1.9K |
| 12:13 |
8,752.78 |
8,753.40 |
8,752.78 |
8,753.40 |
5.8K |
| 12:14 |
8,753.75 |
8,754.74 |
8,753.75 |
8,754.70 |
12.1K |
| 12:15 |
8,755.03 |
8,755.24 |
8,755.03 |
8,755.24 |
2.9K |
| 12:16 |
8,755.59 |
8,755.68 |
8,755.59 |
8,755.68 |
2.9K |
| 12:17 |
8,755.68 |
8,755.68 |
8,755.20 |
8,755.36 |
3.5K |
| 12:18 |
8,755.40 |
8,755.40 |
8,753.47 |
8,753.47 |
26.6K |
| 12:19 |
8,753.08 |
8,753.08 |
8,751.82 |
8,751.82 |
15.7K |
| 12:20 |
8,751.82 |
8,751.82 |
8,750.05 |
8,750.05 |
6.9K |
| 12:21 |
8,750.05 |
8,750.84 |
8,750.05 |
8,750.84 |
1.5K |
| 12:22 |
8,750.79 |
8,753.46 |
8,750.79 |
8,753.46 |
8.8K |
| 12:23 |
8,754.28 |
8,755.74 |
8,754.28 |
8,755.74 |
12.5K |
| 12:24 |
8,755.74 |
8,757.24 |
8,755.74 |
8,757.24 |
9.9K |
| 12:25 |
8,760.53 |
8,761.16 |
8,760.53 |
8,761.16 |
45.5K |
| 12:26 |
8,761.47 |
8,767.85 |
8,761.47 |
8,767.85 |
25.0K |
| 12:27 |
8,767.85 |
8,768.69 |
8,767.74 |
8,767.74 |
5.7K |
| 12:28 |
8,768.42 |
8,768.81 |
8,768.42 |
8,768.81 |
23.1K |
| 12:29 |
8,769.16 |
8,769.16 |
8,768.27 |
8,768.56 |
3.9K |
| 12:30 |
8,768.97 |
8,768.97 |
8,768.45 |
8,768.59 |
4.1K |
| 12:31 |
8,768.96 |
8,770.90 |
8,768.96 |
8,770.90 |
16.6K |
| 12:32 |
8,770.90 |
8,771.00 |
8,770.65 |
8,770.65 |
4.0K |
| 12:33 |
8,770.48 |
8,771.04 |
8,770.48 |
8,771.04 |
2.5K |
| 12:34 |
8,771.04 |
8,771.04 |
8,770.91 |
8,770.99 |
2.0K |
| 12:35 |
8,770.84 |
8,771.14 |
8,770.62 |
8,770.62 |
3.7K |
| 12:36 |
8,770.64 |
8,770.91 |
8,770.64 |
8,770.91 |
12.1K |
| 12:37 |
8,770.49 |
8,774.69 |
8,770.49 |
8,774.69 |
34.2K |
| 12:38 |
8,774.64 |
8,774.64 |
8,773.80 |
8,774.29 |
11.9K |
| 12:39 |
8,774.29 |
8,774.29 |
8,773.97 |
8,773.97 |
30.4K |
| 12:40 |
8,774.28 |
8,776.03 |
8,774.28 |
8,776.03 |
2.1K |
| 12:41 |
8,776.03 |
8,776.30 |
8,776.03 |
8,776.30 |
2.3K |
| 12:42 |
8,776.62 |
8,776.62 |
8,775.81 |
8,775.81 |
7.1K |
| 12:43 |
8,775.81 |
8,776.16 |
8,775.81 |
8,776.16 |
1.4K |
| 12:44 |
8,776.16 |
8,778.81 |
8,776.16 |
8,778.02 |
6.5K |
| 12:45 |
8,778.02 |
8,778.27 |
8,778.02 |
8,778.27 |
6.2K |
| 12:46 |
8,778.27 |
8,778.27 |
8,777.88 |
8,778.19 |
5.8K |
| 12:47 |
8,777.59 |
8,778.17 |
8,777.49 |
8,778.17 |
5.5K |
| 12:48 |
8,778.17 |
8,778.17 |
8,777.76 |
8,777.76 |
5.8K |
| 12:49 |
8,777.76 |
8,777.84 |
8,777.62 |
8,777.84 |
5.0K |
| 12:50 |
8,777.07 |
8,777.19 |
8,776.71 |
8,776.71 |
10.3K |
| 12:51 |
8,776.41 |
8,776.61 |
8,773.94 |
8,773.94 |
3.2K |
| 12:52 |
8,772.88 |
8,772.88 |
8,772.33 |
8,772.33 |
3.2K |
| 12:53 |
8,769.09 |
8,769.09 |
8,767.67 |
8,767.67 |
14.5K |
| 12:54 |
8,767.67 |
8,768.33 |
8,767.67 |
8,768.33 |
3.6K |
| 12:55 |
8,768.17 |
8,768.40 |
8,767.76 |
8,768.01 |
7.9K |
| 12:56 |
8,768.01 |
8,768.53 |
8,768.01 |
8,768.53 |
2.9K |
| 12:57 |
8,768.53 |
8,769.01 |
8,768.45 |
8,768.45 |
1.5K |
| 12:58 |
8,768.12 |
8,768.12 |
8,766.54 |
8,766.54 |
2.5K |
| 12:59 |
8,766.70 |
8,767.01 |
8,766.42 |
8,767.01 |
9.5K |
| 13:00 |
8,767.12 |
8,767.12 |
8,765.04 |
8,765.04 |
5.3K |
| 13:01 |
8,764.83 |
8,765.35 |
8,764.83 |
8,765.35 |
14.0K |
| 13:02 |
8,765.04 |
8,765.04 |
8,763.72 |
8,763.72 |
2.2K |
| 13:03 |
8,762.46 |
8,762.46 |
8,761.89 |
8,761.89 |
5.9K |
| 13:04 |
8,761.89 |
8,763.58 |
8,761.89 |
8,763.58 |
2.3K |
| 13:05 |
8,761.69 |
8,762.11 |
8,761.69 |
8,762.11 |
6.9K |
| 13:06 |
8,762.27 |
8,762.75 |
8,762.00 |
8,762.75 |
1.3K |
| 13:07 |
8,762.89 |
8,764.79 |
8,762.89 |
8,764.79 |
21.2K |
| 13:08 |
8,765.41 |
8,767.74 |
8,765.41 |
8,767.74 |
10.1K |
| 13:09 |
8,768.76 |
8,769.19 |
8,767.63 |
8,767.63 |
12.6K |
| 13:10 |
8,767.15 |
8,767.15 |
8,762.60 |
8,763.99 |
9.2K |
| 13:11 |
8,764.42 |
8,765.08 |
8,764.42 |
8,765.01 |
3.3K |
| 13:12 |
8,765.81 |
8,766.46 |
8,765.81 |
8,766.06 |
13.7K |
| 13:13 |
8,767.03 |
8,767.26 |
8,766.61 |
8,767.17 |
8.2K |
| 13:14 |
8,767.17 |
8,767.56 |
8,767.17 |
8,767.56 |
3.9K |
| 13:15 |
8,769.10 |
8,771.51 |
8,769.10 |
8,771.51 |
33.6K |
| 13:16 |
8,771.32 |
8,772.79 |
8,771.32 |
8,772.65 |
8.6K |
| 13:17 |
8,772.65 |
8,772.65 |
8,772.46 |
8,772.46 |
7.2K |
| 13:18 |
8,772.19 |
8,774.27 |
8,772.19 |
8,774.27 |
20.6K |
| 13:19 |
8,774.13 |
8,774.49 |
8,772.23 |
8,772.61 |
3.7K |
| 13:20 |
8,771.67 |
8,771.67 |
8,771.52 |
8,771.52 |
7.0K |
| 13:21 |
8,771.52 |
8,771.52 |
8,770.96 |
8,770.96 |
5.0K |
| 13:22 |
8,771.43 |
8,773.40 |
8,771.41 |
8,773.40 |
19.4K |
| 13:23 |
8,773.43 |
8,773.60 |
8,772.54 |
8,772.54 |
6.6K |
| 13:24 |
8,772.27 |
8,772.27 |
8,769.51 |
8,769.51 |
11.0K |
| 13:25 |
8,769.27 |
8,769.27 |
8,768.19 |
8,768.45 |
8.8K |
| 13:26 |
8,768.64 |
8,768.64 |
8,768.06 |
8,768.06 |
1.8K |
| 13:27 |
8,767.79 |
8,767.79 |
8,767.68 |
8,767.68 |
4.1K |
| 13:28 |
8,765.18 |
8,765.18 |
8,764.64 |
8,764.64 |
10.6K |
| 13:29 |
8,764.64 |
8,764.98 |
8,764.52 |
8,764.52 |
2.9K |
| 13:30 |
8,764.52 |
8,764.63 |
8,764.43 |
8,764.63 |
1.4K |
| 13:31 |
8,764.63 |
8,764.96 |
8,764.20 |
8,764.20 |
2.8K |
| 13:32 |
8,764.28 |
8,764.28 |
8,763.96 |
8,763.96 |
2.1K |
| 13:33 |
8,763.83 |
8,764.40 |
8,763.80 |
8,763.80 |
6.1K |
| 13:34 |
8,763.59 |
8,763.59 |
8,760.74 |
8,760.74 |
11.2K |
| 13:35 |
8,761.12 |
8,761.41 |
8,761.12 |
8,761.33 |
6.0K |
| 13:36 |
8,761.33 |
8,761.33 |
8,761.17 |
8,761.17 |
4.7K |
| 13:37 |
8,759.89 |
8,759.89 |
8,759.06 |
8,759.06 |
6.0K |
| 13:38 |
8,758.90 |
8,758.90 |
8,753.19 |
8,753.19 |
17.1K |
| 13:39 |
8,753.19 |
8,753.30 |
8,753.19 |
8,753.22 |
2.5K |
| 13:40 |
8,753.06 |
8,753.10 |
8,752.30 |
8,753.10 |
10.4K |
| 13:41 |
8,753.27 |
8,755.19 |
8,753.27 |
8,755.19 |
5.9K |
| 13:42 |
8,755.19 |
8,756.01 |
8,755.19 |
8,756.01 |
1.0K |
| 13:43 |
8,756.22 |
8,756.23 |
8,755.80 |
8,756.23 |
3.6K |
| 13:44 |
8,756.23 |
8,758.09 |
8,756.23 |
8,758.09 |
3.3K |
| 13:45 |
8,758.34 |
8,758.75 |
8,758.22 |
8,758.75 |
0.8K |
| 13:46 |
8,759.37 |
8,759.37 |
8,757.51 |
8,757.65 |
10.9K |
| 13:47 |
8,757.01 |
8,757.01 |
8,756.75 |
8,756.91 |
3.2K |
| 13:48 |
8,756.83 |
8,757.04 |
8,756.70 |
8,757.04 |
9.2K |
| 13:49 |
8,756.93 |
8,756.93 |
8,755.17 |
8,755.17 |
8.0K |
| 13:50 |
8,755.39 |
8,756.08 |
8,755.39 |
8,756.08 |
4.1K |
| 13:51 |
8,756.03 |
8,756.15 |
8,755.91 |
8,756.15 |
4.5K |
| 13:52 |
8,756.15 |
8,756.15 |
8,755.50 |
8,755.50 |
5.6K |
| 13:53 |
8,755.39 |
8,756.77 |
8,755.39 |
8,756.77 |
11.0K |
| 13:54 |
8,758.35 |
8,759.47 |
8,758.35 |
8,759.47 |
4.1K |
| 13:55 |
8,759.31 |
8,760.02 |
8,759.31 |
8,760.02 |
6.5K |
| 13:56 |
8,760.02 |
8,760.02 |
8,759.63 |
8,759.63 |
1.9K |
| 13:57 |
8,759.72 |
8,759.72 |
8,758.20 |
8,758.20 |
10.2K |
| 13:58 |
8,758.05 |
8,759.51 |
8,758.05 |
8,759.51 |
5.5K |
| 13:59 |
8,760.77 |
8,761.71 |
8,760.77 |
8,761.71 |
9.8K |
| 14:00 |
8,762.04 |
8,763.37 |
8,762.04 |
8,763.37 |
3.9K |
| 14:01 |
8,763.83 |
8,764.22 |
8,763.83 |
8,764.22 |
5.0K |
| 14:02 |
8,764.44 |
8,764.89 |
8,764.44 |
8,764.89 |
2.5K |
| 14:03 |
8,765.80 |
8,765.80 |
8,765.18 |
8,765.18 |
12.8K |
| 14:04 |
8,763.17 |
8,763.17 |
8,762.69 |
8,762.69 |
19.3K |
| 14:05 |
8,761.75 |
8,761.75 |
8,759.88 |
8,759.88 |
4.3K |
| 14:06 |
8,759.88 |
8,761.25 |
8,759.50 |
8,761.25 |
46.8K |
| 14:07 |
8,761.13 |
8,761.13 |
8,757.61 |
8,757.61 |
17.4K |
| 14:08 |
8,757.29 |
8,757.29 |
8,755.56 |
8,755.56 |
36.5K |
| 14:09 |
8,755.56 |
8,755.56 |
8,754.15 |
8,754.15 |
8.3K |
| 14:10 |
8,753.93 |
8,753.93 |
8,752.89 |
8,753.68 |
9.0K |
| 14:11 |
8,753.92 |
8,756.28 |
8,753.92 |
8,756.01 |
44.6K |
| 14:12 |
8,755.88 |
8,757.09 |
8,755.88 |
8,757.09 |
28.7K |
| 14:13 |
8,756.12 |
8,756.12 |
8,755.50 |
8,755.50 |
11.3K |
| 14:14 |
8,755.18 |
8,755.18 |
8,754.32 |
8,754.43 |
7.8K |
| 14:15 |
8,753.67 |
8,753.67 |
8,752.93 |
8,752.93 |
15.8K |
| 14:16 |
8,752.35 |
8,756.16 |
8,752.35 |
8,756.16 |
9.6K |
| 14:17 |
8,757.05 |
8,757.05 |
8,756.93 |
8,756.93 |
8.7K |
| 14:18 |
8,757.10 |
8,757.18 |
8,756.88 |
8,756.94 |
11.0K |
| 14:19 |
8,756.79 |
8,756.79 |
8,755.75 |
8,755.75 |
4.7K |
| 14:20 |
8,755.91 |
8,759.21 |
8,755.91 |
8,759.21 |
3.3K |
| 14:21 |
8,759.14 |
8,759.14 |
8,758.70 |
8,758.86 |
3.5K |
| 14:22 |
8,760.93 |
8,761.07 |
8,760.93 |
8,761.07 |
5.1K |
| 14:23 |
8,761.07 |
8,761.07 |
8,760.76 |
8,760.76 |
1.0K |
| 14:24 |
8,760.96 |
8,762.60 |
8,760.96 |
8,762.60 |
6.4K |
| 14:25 |
8,762.66 |
8,764.10 |
8,762.54 |
8,764.10 |
11.4K |
| 14:26 |
8,764.46 |
8,764.62 |
8,764.40 |
8,764.62 |
10.3K |
| 14:27 |
8,764.62 |
8,765.11 |
8,764.62 |
8,765.11 |
5.9K |
| 14:28 |
8,765.54 |
8,766.84 |
8,765.54 |
8,766.78 |
20.3K |
| 14:29 |
8,766.94 |
8,766.94 |
8,765.73 |
8,766.29 |
20.0K |
| 14:30 |
8,766.11 |
8,766.11 |
8,765.81 |
8,765.81 |
2.4K |
| 14:31 |
8,765.65 |
8,765.65 |
8,764.83 |
8,765.10 |
5.0K |
| 14:32 |
8,765.58 |
8,766.28 |
8,765.58 |
8,766.28 |
4.7K |
| 14:33 |
8,766.28 |
8,766.77 |
8,766.28 |
8,766.64 |
3.6K |
| 14:34 |
8,771.14 |
8,771.64 |
8,771.14 |
8,771.57 |
9.3K |
| 14:35 |
8,771.92 |
8,773.62 |
8,771.80 |
8,773.62 |
16.2K |
| 14:36 |
8,773.62 |
8,773.87 |
8,773.41 |
8,773.87 |
7.2K |
| 14:37 |
8,773.55 |
8,777.10 |
8,773.55 |
8,777.10 |
4.3K |
| 14:38 |
8,777.22 |
8,777.22 |
8,774.37 |
8,774.37 |
2.8K |
| 14:39 |
8,774.82 |
8,777.32 |
8,774.82 |
8,777.32 |
9.0K |
| 14:40 |
8,777.79 |
8,779.20 |
8,777.79 |
8,779.20 |
33.8K |
| 14:41 |
8,779.70 |
8,779.70 |
8,778.80 |
8,779.37 |
1.9K |
| 14:42 |
8,779.72 |
8,780.05 |
8,779.72 |
8,779.87 |
5.4K |
| 14:43 |
8,779.87 |
8,780.66 |
8,779.87 |
8,780.66 |
18.2K |
| 14:44 |
8,780.66 |
8,780.66 |
8,779.99 |
8,779.99 |
35.2K |
| 14:45 |
8,779.99 |
8,779.99 |
8,778.06 |
8,778.06 |
15.7K |
| 14:46 |
8,779.06 |
8,779.06 |
8,777.75 |
8,777.75 |
7.3K |
| 14:47 |
8,777.75 |
8,778.17 |
8,777.69 |
8,777.69 |
23.1K |
| 14:48 |
8,777.69 |
8,778.15 |
8,777.69 |
8,778.15 |
4.1K |
| 14:49 |
8,778.13 |
8,778.13 |
8,777.75 |
8,777.75 |
24.8K |
| 14:50 |
8,779.24 |
8,779.55 |
8,776.43 |
8,776.43 |
19.7K |
| 14:51 |
8,778.89 |
8,779.44 |
8,778.47 |
8,779.44 |
35.2K |
| 14:52 |
8,780.99 |
8,781.32 |
8,780.84 |
8,781.32 |
29.9K |
| 14:53 |
8,781.32 |
8,782.67 |
8,781.32 |
8,782.64 |
8.5K |
| 14:54 |
8,782.43 |
8,782.91 |
8,782.32 |
8,782.32 |
3.5K |
| 14:55 |
8,782.48 |
8,782.48 |
8,781.41 |
8,781.41 |
20.1K |
| 14:56 |
8,781.28 |
8,781.98 |
8,781.28 |
8,781.98 |
10.8K |
| 14:57 |
8,782.32 |
8,782.76 |
8,782.32 |
8,782.76 |
7.3K |
| 14:58 |
8,782.47 |
8,782.96 |
8,782.47 |
8,782.96 |
5.2K |
| 14:59 |
8,785.37 |
8,785.77 |
8,785.37 |
8,785.71 |
11.1K |
| 15:00 |
8,785.54 |
8,786.48 |
8,783.64 |
8,783.64 |
15.3K |
| 15:01 |
8,783.64 |
8,785.84 |
8,783.64 |
8,785.84 |
4.3K |
| 15:02 |
8,786.08 |
8,786.08 |
8,785.39 |
8,785.39 |
8.0K |
| 15:03 |
8,783.95 |
8,783.95 |
8,783.39 |
8,783.39 |
9.8K |
| 15:04 |
8,782.80 |
8,783.27 |
8,782.80 |
8,783.27 |
13.1K |
| 15:05 |
8,783.00 |
8,783.00 |
8,782.46 |
8,782.46 |
3.3K |
| 15:06 |
8,782.18 |
8,782.18 |
8,781.66 |
8,781.78 |
7.4K |
| 15:07 |
8,782.20 |
8,782.20 |
8,781.68 |
8,781.68 |
3.4K |
| 15:08 |
8,774.30 |
8,774.30 |
8,772.75 |
8,772.80 |
25.9K |
| 15:09 |
8,773.66 |
8,773.83 |
8,770.50 |
8,770.50 |
20.0K |
| 15:10 |
8,770.50 |
8,770.50 |
8,770.25 |
8,770.47 |
4.1K |
| 15:11 |
8,770.74 |
8,770.74 |
8,770.26 |
8,770.26 |
10.4K |
| 15:12 |
8,770.26 |
8,771.26 |
8,770.26 |
8,771.26 |
12.0K |
| 15:13 |
8,773.54 |
8,778.87 |
8,773.54 |
8,778.87 |
12.9K |
| 15:14 |
8,779.60 |
8,781.09 |
8,779.41 |
8,781.09 |
18.7K |
| 15:15 |
8,781.75 |
8,782.56 |
8,781.75 |
8,782.56 |
6.8K |
| 15:16 |
8,782.37 |
8,783.09 |
8,782.37 |
8,783.09 |
16.4K |
| 15:17 |
8,784.13 |
8,784.13 |
8,783.75 |
8,783.75 |
17.4K |
| 15:18 |
8,784.05 |
8,785.53 |
8,784.05 |
8,785.45 |
12.6K |
| 15:19 |
8,785.82 |
8,786.16 |
8,785.82 |
8,786.16 |
19.1K |
| 15:20 |
8,786.14 |
8,787.35 |
8,785.14 |
8,787.35 |
14.5K |
| 15:21 |
8,787.35 |
8,788.72 |
8,787.35 |
8,788.72 |
10.2K |
| 15:22 |
8,788.72 |
8,790.07 |
8,788.72 |
8,790.07 |
18.9K |
| 15:23 |
8,790.12 |
8,791.24 |
8,790.12 |
8,791.24 |
27.3K |
| 15:24 |
8,791.92 |
8,792.46 |
8,791.92 |
8,792.28 |
25.1K |
| 15:25 |
8,792.22 |
8,792.22 |
8,791.84 |
8,791.84 |
6.8K |
| 15:26 |
8,791.74 |
8,791.85 |
8,791.58 |
8,791.58 |
4.8K |
| 15:27 |
8,791.37 |
8,791.37 |
8,788.89 |
8,788.89 |
16.3K |
| 15:28 |
8,788.89 |
8,788.89 |
8,786.56 |
8,786.56 |
38.0K |
| 15:29 |
8,786.78 |
8,787.62 |
8,786.78 |
8,787.13 |
4.9K |
| 15:30 |
8,785.06 |
8,785.22 |
8,784.65 |
8,784.65 |
16.3K |
| 15:31 |
8,784.32 |
8,786.77 |
8,784.32 |
8,786.77 |
4.9K |
| 15:32 |
8,786.55 |
8,786.55 |
8,785.78 |
8,785.78 |
12.1K |
| 15:33 |
8,784.61 |
8,784.61 |
8,781.64 |
8,781.64 |
26.9K |
| 15:34 |
8,781.63 |
8,781.68 |
8,780.40 |
8,780.40 |
9.5K |
| 15:35 |
8,779.96 |
8,779.96 |
8,779.14 |
8,779.14 |
8.4K |
| 15:36 |
8,779.14 |
8,781.83 |
8,779.14 |
8,781.83 |
20.9K |
| 15:37 |
8,780.87 |
8,780.95 |
8,780.59 |
8,780.59 |
15.6K |
| 15:38 |
8,780.11 |
8,780.11 |
8,777.74 |
8,777.74 |
28.6K |
| 15:39 |
8,777.86 |
8,779.19 |
8,777.86 |
8,779.00 |
7.8K |
| 15:40 |
8,778.84 |
8,780.71 |
8,778.84 |
8,780.71 |
10.9K |
| 15:41 |
8,782.02 |
8,785.61 |
8,782.02 |
8,785.61 |
33.9K |
| 15:42 |
8,786.03 |
8,788.18 |
8,785.99 |
8,787.58 |
22.3K |
| 15:43 |
8,787.44 |
8,787.44 |
8,786.77 |
8,786.77 |
3.9K |
| 15:44 |
8,787.00 |
8,787.47 |
8,787.00 |
8,787.32 |
14.7K |
| 15:45 |
8,787.11 |
8,787.11 |
8,786.43 |
8,786.43 |
13.8K |
| 15:46 |
8,786.92 |
8,791.21 |
8,786.92 |
8,791.21 |
33.6K |
| 15:47 |
8,791.51 |
8,792.10 |
8,791.40 |
8,791.49 |
26.7K |
| 15:48 |
8,792.70 |
8,794.16 |
8,792.46 |
8,793.75 |
10.0K |
| 15:49 |
8,793.75 |
8,793.75 |
8,790.61 |
8,790.64 |
29.9K |
| 15:50 |
8,788.65 |
8,792.29 |
8,788.65 |
8,792.29 |
85.7K |
| 15:51 |
8,790.67 |
8,791.75 |
8,790.50 |
8,791.61 |
21.3K |
| 15:52 |
8,790.76 |
8,791.20 |
8,790.76 |
8,790.79 |
15.3K |
| 15:53 |
8,791.26 |
8,792.27 |
8,790.36 |
8,790.36 |
39.0K |
| 15:54 |
8,790.61 |
8,790.61 |
8,789.05 |
8,789.15 |
30.5K |
| 15:55 |
8,788.67 |
8,791.75 |
8,788.67 |
8,791.75 |
56.3K |
| 15:56 |
8,790.15 |
8,790.15 |
8,786.73 |
8,786.73 |
154.9K |
| 15:57 |
8,786.70 |
8,789.28 |
8,786.70 |
8,789.28 |
82.9K |
| 15:58 |
8,789.99 |
8,790.85 |
8,789.45 |
8,790.74 |
116.3K |
| 15:59 |
8,791.00 |
8,791.00 |
8,787.58 |
8,787.79 |
101.3K |
| 16:00 |
8,787.18 |
8,787.18 |
8,785.35 |
8,785.35 |
1,252.6K |
| 16:01 |
8,785.35 |
8,785.35 |
8,785.35 |
8,785.35 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|