| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,814.04 |
8,817.98 |
8,810.65 |
8,817.98 |
106.7K |
| 09:31 |
8,807.07 |
8,820.61 |
8,807.07 |
8,820.58 |
42.9K |
| 09:32 |
8,819.57 |
8,819.57 |
8,812.35 |
8,812.35 |
11.3K |
| 09:33 |
8,812.51 |
8,812.51 |
8,804.19 |
8,805.22 |
9.6K |
| 09:34 |
8,805.22 |
8,805.22 |
8,804.84 |
8,804.84 |
1.3K |
| 09:35 |
8,803.01 |
8,803.01 |
8,789.47 |
8,789.47 |
52.8K |
| 09:36 |
8,786.22 |
8,787.71 |
8,783.79 |
8,787.71 |
15.1K |
| 09:37 |
8,784.30 |
8,785.16 |
8,783.14 |
8,785.16 |
12.0K |
| 09:38 |
8,786.09 |
8,786.09 |
8,783.48 |
8,783.48 |
5.7K |
| 09:39 |
8,783.65 |
8,787.95 |
8,783.65 |
8,787.24 |
18.5K |
| 09:40 |
8,788.73 |
8,801.79 |
8,788.73 |
8,801.79 |
25.1K |
| 09:41 |
8,802.63 |
8,802.82 |
8,801.20 |
8,801.20 |
4.8K |
| 09:42 |
8,802.48 |
8,806.55 |
8,802.30 |
8,806.55 |
5.9K |
| 09:43 |
8,807.20 |
8,807.20 |
8,805.70 |
8,806.26 |
7.9K |
| 09:44 |
8,804.53 |
8,804.71 |
8,803.93 |
8,804.70 |
17.0K |
| 09:45 |
8,804.55 |
8,804.55 |
8,802.07 |
8,803.43 |
8.5K |
| 09:46 |
8,803.43 |
8,806.58 |
8,803.43 |
8,806.58 |
5.4K |
| 09:47 |
8,805.53 |
8,807.96 |
8,805.53 |
8,807.96 |
7.8K |
| 09:48 |
8,808.88 |
8,811.83 |
8,808.56 |
8,811.83 |
7.5K |
| 09:49 |
8,811.99 |
8,813.77 |
8,811.04 |
8,813.77 |
11.3K |
| 09:50 |
8,814.70 |
8,814.70 |
8,808.96 |
8,809.23 |
20.4K |
| 09:51 |
8,809.02 |
8,809.02 |
8,808.14 |
8,808.14 |
17.9K |
| 09:52 |
8,806.67 |
8,807.16 |
8,806.51 |
8,807.16 |
8.1K |
| 09:53 |
8,807.75 |
8,807.75 |
8,806.53 |
8,806.53 |
19.5K |
| 09:54 |
8,806.80 |
8,807.37 |
8,805.21 |
8,807.37 |
10.4K |
| 09:55 |
8,807.58 |
8,818.46 |
8,807.48 |
8,818.46 |
30.0K |
| 09:56 |
8,818.20 |
8,820.49 |
8,818.20 |
8,820.34 |
22.1K |
| 09:57 |
8,819.38 |
8,820.26 |
8,819.38 |
8,820.05 |
7.4K |
| 09:58 |
8,819.53 |
8,819.53 |
8,819.14 |
8,819.14 |
7.8K |
| 09:59 |
8,818.83 |
8,818.83 |
8,814.07 |
8,814.07 |
17.0K |
| 10:00 |
8,813.84 |
8,814.00 |
8,812.11 |
8,812.11 |
3.7K |
| 10:01 |
8,812.06 |
8,814.77 |
8,812.06 |
8,814.77 |
10.3K |
| 10:02 |
8,816.08 |
8,817.61 |
8,816.08 |
8,817.61 |
7.8K |
| 10:03 |
8,817.79 |
8,817.79 |
8,816.81 |
8,817.74 |
16.3K |
| 10:04 |
8,817.36 |
8,824.91 |
8,817.36 |
8,824.91 |
28.8K |
| 10:05 |
8,830.44 |
8,831.54 |
8,830.44 |
8,831.54 |
20.2K |
| 10:06 |
8,834.20 |
8,835.31 |
8,834.20 |
8,835.31 |
8.7K |
| 10:07 |
8,833.01 |
8,833.14 |
8,830.02 |
8,830.02 |
10.7K |
| 10:08 |
8,828.91 |
8,828.91 |
8,828.56 |
8,828.58 |
13.8K |
| 10:09 |
8,829.09 |
8,830.09 |
8,829.09 |
8,829.80 |
5.6K |
| 10:10 |
8,829.37 |
8,829.37 |
8,828.77 |
8,828.77 |
6.2K |
| 10:11 |
8,825.97 |
8,825.97 |
8,821.12 |
8,821.91 |
23.3K |
| 10:12 |
8,822.47 |
8,822.47 |
8,817.22 |
8,817.22 |
8.6K |
| 10:13 |
8,816.51 |
8,818.14 |
8,816.51 |
8,818.14 |
10.7K |
| 10:14 |
8,818.14 |
8,818.14 |
8,817.39 |
8,817.55 |
5.8K |
| 10:15 |
8,817.55 |
8,818.39 |
8,817.55 |
8,818.39 |
7.5K |
| 10:16 |
8,817.87 |
8,817.87 |
8,816.23 |
8,816.39 |
2.3K |
| 10:17 |
8,818.26 |
8,818.26 |
8,816.34 |
8,816.34 |
8.1K |
| 10:18 |
8,814.14 |
8,814.14 |
8,813.10 |
8,813.10 |
14.7K |
| 10:19 |
8,810.89 |
8,811.91 |
8,810.89 |
8,811.37 |
17.9K |
| 10:20 |
8,811.70 |
8,811.70 |
8,810.69 |
8,810.69 |
3.1K |
| 10:21 |
8,810.69 |
8,814.69 |
8,810.69 |
8,814.69 |
17.8K |
| 10:22 |
8,814.72 |
8,814.72 |
8,814.03 |
8,814.03 |
4.8K |
| 10:23 |
8,813.35 |
8,813.35 |
8,812.85 |
8,813.14 |
12.9K |
| 10:24 |
8,815.13 |
8,816.64 |
8,815.13 |
8,816.64 |
7.7K |
| 10:25 |
8,816.64 |
8,816.64 |
8,814.68 |
8,814.68 |
16.3K |
| 10:26 |
8,815.32 |
8,815.46 |
8,815.09 |
8,815.46 |
6.8K |
| 10:27 |
8,815.46 |
8,815.83 |
8,813.68 |
8,813.68 |
3.7K |
| 10:28 |
8,813.61 |
8,813.62 |
8,809.41 |
8,809.51 |
7.8K |
| 10:29 |
8,809.51 |
8,810.12 |
8,809.51 |
8,809.59 |
6.9K |
| 10:30 |
8,808.53 |
8,808.67 |
8,807.67 |
8,808.67 |
7.7K |
| 10:31 |
8,808.86 |
8,808.86 |
8,807.04 |
8,807.04 |
6.7K |
| 10:32 |
8,806.35 |
8,806.59 |
8,806.20 |
8,806.59 |
4.5K |
| 10:33 |
8,804.50 |
8,804.50 |
8,803.89 |
8,803.89 |
7.1K |
| 10:34 |
8,804.38 |
8,804.45 |
8,804.00 |
8,804.00 |
4.6K |
| 10:35 |
8,803.97 |
8,803.97 |
8,803.13 |
8,803.13 |
3.2K |
| 10:36 |
8,803.13 |
8,803.13 |
8,802.25 |
8,802.25 |
9.0K |
| 10:37 |
8,801.74 |
8,804.26 |
8,801.74 |
8,804.26 |
8.5K |
| 10:38 |
8,803.41 |
8,804.00 |
8,803.41 |
8,804.00 |
12.6K |
| 10:39 |
8,803.39 |
8,803.59 |
8,803.32 |
8,803.32 |
7.3K |
| 10:40 |
8,803.32 |
8,805.55 |
8,803.32 |
8,805.55 |
14.4K |
| 10:41 |
8,806.77 |
8,807.81 |
8,806.77 |
8,807.81 |
7.6K |
| 10:42 |
8,807.81 |
8,807.81 |
8,807.76 |
8,807.76 |
2.5K |
| 10:43 |
8,810.26 |
8,811.47 |
8,809.85 |
8,809.85 |
19.2K |
| 10:44 |
8,809.85 |
8,809.85 |
8,809.05 |
8,809.05 |
4.9K |
| 10:45 |
8,808.65 |
8,811.38 |
8,808.65 |
8,811.17 |
3.4K |
| 10:46 |
8,809.69 |
8,809.69 |
8,806.26 |
8,806.26 |
27.1K |
| 10:47 |
8,806.26 |
8,806.26 |
8,795.93 |
8,795.93 |
68.9K |
| 10:48 |
8,792.65 |
8,792.65 |
8,783.20 |
8,783.20 |
61.2K |
| 10:49 |
8,782.73 |
8,782.73 |
8,782.01 |
8,782.30 |
14.2K |
| 10:50 |
8,782.30 |
8,782.30 |
8,780.45 |
8,780.45 |
73.3K |
| 10:51 |
8,780.45 |
8,780.82 |
8,778.80 |
8,780.82 |
6.2K |
| 10:52 |
8,780.23 |
8,780.23 |
8,778.64 |
8,778.79 |
9.0K |
| 10:53 |
8,778.02 |
8,778.02 |
8,777.94 |
8,777.94 |
4.4K |
| 10:54 |
8,776.43 |
8,777.48 |
8,776.38 |
8,777.48 |
13.6K |
| 10:55 |
8,777.48 |
8,777.95 |
8,776.30 |
8,776.30 |
13.6K |
| 10:56 |
8,774.98 |
8,775.64 |
8,774.98 |
8,775.64 |
7.2K |
| 10:57 |
8,777.77 |
8,777.77 |
8,775.18 |
8,775.18 |
11.4K |
| 10:58 |
8,775.18 |
8,776.73 |
8,775.18 |
8,776.73 |
2.1K |
| 10:59 |
8,777.17 |
8,777.17 |
8,776.88 |
8,776.88 |
3.7K |
| 11:00 |
8,775.12 |
8,775.12 |
8,774.82 |
8,774.82 |
0.8K |
| 11:01 |
8,774.82 |
8,775.18 |
8,771.99 |
8,771.99 |
10.9K |
| 11:02 |
8,771.99 |
8,771.99 |
8,771.41 |
8,771.41 |
4.4K |
| 11:03 |
8,772.05 |
8,772.37 |
8,772.05 |
8,772.37 |
10.2K |
| 11:04 |
8,772.47 |
8,773.20 |
8,772.47 |
8,773.20 |
6.6K |
| 11:05 |
8,773.37 |
8,773.51 |
8,773.34 |
8,773.34 |
15.4K |
| 11:06 |
8,773.00 |
8,773.33 |
8,773.00 |
8,773.33 |
5.6K |
| 11:07 |
8,773.33 |
8,773.63 |
8,770.73 |
8,770.73 |
1.9K |
| 11:08 |
8,770.73 |
8,770.73 |
8,770.08 |
8,770.26 |
1.1K |
| 11:09 |
8,771.52 |
8,772.08 |
8,771.47 |
8,772.08 |
5.8K |
| 11:10 |
8,773.37 |
8,773.37 |
8,771.35 |
8,771.35 |
52.5K |
| 11:11 |
8,771.35 |
8,773.99 |
8,771.35 |
8,773.65 |
44.4K |
| 11:12 |
8,773.65 |
8,773.65 |
8,766.17 |
8,766.17 |
58.1K |
| 11:13 |
8,766.17 |
8,766.44 |
8,765.63 |
8,765.63 |
14.9K |
| 11:14 |
8,765.19 |
8,769.34 |
8,765.19 |
8,769.34 |
17.6K |
| 11:15 |
8,768.72 |
8,768.72 |
8,763.94 |
8,763.94 |
30.5K |
| 11:16 |
8,763.94 |
8,763.94 |
8,762.86 |
8,762.86 |
11.8K |
| 11:17 |
8,760.82 |
8,760.82 |
8,758.48 |
8,758.48 |
38.8K |
| 11:18 |
8,758.48 |
8,758.48 |
8,755.85 |
8,755.85 |
19.5K |
| 11:19 |
8,756.71 |
8,756.89 |
8,756.06 |
8,756.06 |
14.0K |
| 11:20 |
8,756.06 |
8,756.06 |
8,755.64 |
8,755.95 |
13.5K |
| 11:21 |
8,755.95 |
8,756.16 |
8,755.95 |
8,756.16 |
5.9K |
| 11:22 |
8,756.48 |
8,758.54 |
8,756.48 |
8,758.27 |
8.4K |
| 11:23 |
8,758.27 |
8,758.27 |
8,757.90 |
8,757.90 |
4.4K |
| 11:24 |
8,758.22 |
8,758.63 |
8,757.47 |
8,757.47 |
7.4K |
| 11:25 |
8,756.91 |
8,756.91 |
8,756.39 |
8,756.39 |
14.1K |
| 11:26 |
8,756.25 |
8,756.85 |
8,756.25 |
8,756.58 |
4.8K |
| 11:27 |
8,755.95 |
8,755.95 |
8,755.34 |
8,755.40 |
15.0K |
| 11:28 |
8,754.87 |
8,755.36 |
8,754.87 |
8,755.19 |
10.2K |
| 11:29 |
8,753.64 |
8,753.64 |
8,752.28 |
8,752.45 |
9.3K |
| 11:30 |
8,752.22 |
8,753.76 |
8,752.22 |
8,753.76 |
1.4K |
| 11:31 |
8,754.17 |
8,754.70 |
8,754.17 |
8,754.70 |
4.7K |
| 11:32 |
8,754.71 |
8,755.10 |
8,754.71 |
8,755.10 |
5.4K |
| 11:33 |
8,755.08 |
8,755.28 |
8,752.05 |
8,752.05 |
23.8K |
| 11:34 |
8,752.24 |
8,752.24 |
8,749.53 |
8,749.75 |
39.5K |
| 11:35 |
8,748.48 |
8,748.75 |
8,748.48 |
8,748.75 |
1.8K |
| 11:36 |
8,748.75 |
8,748.75 |
8,748.66 |
8,748.71 |
4.8K |
| 11:37 |
8,748.18 |
8,748.34 |
8,748.04 |
8,748.04 |
10.8K |
| 11:38 |
8,754.86 |
8,754.86 |
8,753.05 |
8,753.05 |
36.2K |
| 11:39 |
8,751.52 |
8,751.68 |
8,751.33 |
8,751.33 |
8.3K |
| 11:40 |
8,751.16 |
8,751.16 |
8,750.64 |
8,750.79 |
6.0K |
| 11:41 |
8,750.79 |
8,750.95 |
8,750.79 |
8,750.95 |
1.2K |
| 11:42 |
8,749.03 |
8,749.78 |
8,747.39 |
8,747.39 |
21.5K |
| 11:43 |
8,747.39 |
8,747.39 |
8,747.17 |
8,747.17 |
4.8K |
| 11:44 |
8,748.32 |
8,749.39 |
8,748.32 |
8,748.93 |
6.2K |
| 11:45 |
8,747.37 |
8,747.57 |
8,747.11 |
8,747.11 |
5.2K |
| 11:46 |
8,747.66 |
8,747.66 |
8,745.60 |
8,745.60 |
45.5K |
| 11:47 |
8,745.00 |
8,745.00 |
8,744.60 |
8,744.75 |
7.3K |
| 11:48 |
8,744.75 |
8,747.82 |
8,744.75 |
8,747.82 |
4.6K |
| 11:49 |
8,747.49 |
8,747.49 |
8,743.80 |
8,743.80 |
12.2K |
| 11:50 |
8,743.80 |
8,743.90 |
8,743.25 |
8,743.90 |
5.3K |
| 11:51 |
8,743.49 |
8,743.49 |
8,742.26 |
8,742.26 |
4.2K |
| 11:52 |
8,741.66 |
8,741.66 |
8,739.18 |
8,739.18 |
118.1K |
| 11:53 |
8,739.18 |
8,739.18 |
8,738.37 |
8,738.50 |
60.9K |
| 11:54 |
8,737.67 |
8,737.67 |
8,735.48 |
8,735.64 |
36.5K |
| 11:55 |
8,735.41 |
8,736.87 |
8,735.41 |
8,736.87 |
6.5K |
| 11:56 |
8,736.18 |
8,736.18 |
8,731.80 |
8,731.80 |
56.5K |
| 11:57 |
8,731.10 |
8,732.32 |
8,730.48 |
8,730.48 |
21.6K |
| 11:58 |
8,730.38 |
8,730.38 |
8,729.62 |
8,729.62 |
9.7K |
| 11:59 |
8,729.35 |
8,730.12 |
8,729.09 |
8,730.12 |
7.3K |
| 12:00 |
8,728.75 |
8,728.84 |
8,728.71 |
8,728.71 |
2.9K |
| 12:01 |
8,728.66 |
8,731.25 |
8,727.29 |
8,727.29 |
50.9K |
| 12:02 |
8,727.07 |
8,727.80 |
8,727.07 |
8,727.80 |
5.6K |
| 12:03 |
8,727.80 |
8,727.80 |
8,725.12 |
8,725.12 |
26.0K |
| 12:04 |
8,723.92 |
8,724.02 |
8,723.55 |
8,724.02 |
12.2K |
| 12:05 |
8,722.87 |
8,726.91 |
8,722.87 |
8,724.29 |
14.9K |
| 12:06 |
8,723.89 |
8,725.45 |
8,723.89 |
8,725.45 |
3.0K |
| 12:07 |
8,725.40 |
8,725.40 |
8,725.24 |
8,725.24 |
9.0K |
| 12:08 |
8,725.66 |
8,730.04 |
8,725.66 |
8,730.04 |
25.3K |
| 12:09 |
8,730.04 |
8,730.72 |
8,730.04 |
8,730.72 |
27.7K |
| 12:10 |
8,729.06 |
8,729.39 |
8,727.81 |
8,727.81 |
7.9K |
| 12:11 |
8,727.49 |
8,728.55 |
8,727.49 |
8,728.34 |
7.4K |
| 12:12 |
8,728.50 |
8,730.27 |
8,728.50 |
8,730.27 |
53.9K |
| 12:13 |
8,730.27 |
8,730.61 |
8,730.27 |
8,730.50 |
5.2K |
| 12:14 |
8,730.67 |
8,730.77 |
8,729.78 |
8,729.78 |
1.5K |
| 12:15 |
8,729.97 |
8,730.59 |
8,729.97 |
8,730.25 |
9.2K |
| 12:16 |
8,730.25 |
8,731.87 |
8,730.25 |
8,731.87 |
12.9K |
| 12:17 |
8,731.92 |
8,731.92 |
8,731.35 |
8,731.35 |
1.2K |
| 12:18 |
8,731.35 |
8,731.99 |
8,731.35 |
8,731.99 |
9.9K |
| 12:19 |
8,731.88 |
8,731.88 |
8,731.04 |
8,731.04 |
5.3K |
| 12:20 |
8,730.89 |
8,731.08 |
8,727.40 |
8,727.40 |
8.8K |
| 12:21 |
8,727.40 |
8,727.40 |
8,726.80 |
8,726.80 |
2.6K |
| 12:22 |
8,726.31 |
8,728.54 |
8,726.31 |
8,728.54 |
8.5K |
| 12:23 |
8,728.94 |
8,729.72 |
8,728.94 |
8,729.72 |
5.7K |
| 12:24 |
8,730.38 |
8,730.46 |
8,730.15 |
8,730.15 |
8.4K |
| 12:25 |
8,730.46 |
8,732.71 |
8,730.46 |
8,732.68 |
2.6K |
| 12:26 |
8,733.18 |
8,733.34 |
8,733.18 |
8,733.34 |
7.2K |
| 12:27 |
8,733.02 |
8,733.49 |
8,733.01 |
8,733.49 |
3.9K |
| 12:28 |
8,732.97 |
8,732.97 |
8,732.47 |
8,732.47 |
5.0K |
| 12:29 |
8,732.47 |
8,733.29 |
8,732.47 |
8,733.29 |
3.5K |
| 12:30 |
8,731.98 |
8,731.98 |
8,729.66 |
8,729.86 |
45.0K |
| 12:31 |
8,729.86 |
8,730.15 |
8,729.73 |
8,730.15 |
4.8K |
| 12:32 |
8,730.15 |
8,730.28 |
8,729.11 |
8,729.11 |
10.5K |
| 12:33 |
8,728.77 |
8,729.53 |
8,728.01 |
8,729.53 |
13.5K |
| 12:34 |
8,729.77 |
8,730.30 |
8,729.52 |
8,729.52 |
2.6K |
| 12:35 |
8,729.60 |
8,729.95 |
8,729.57 |
8,729.95 |
1.7K |
| 12:36 |
8,730.03 |
8,730.39 |
8,730.03 |
8,730.20 |
1.4K |
| 12:37 |
8,729.29 |
8,730.65 |
8,729.29 |
8,730.65 |
9.1K |
| 12:38 |
8,730.65 |
8,731.67 |
8,730.65 |
8,731.67 |
1.7K |
| 12:39 |
8,732.18 |
8,732.67 |
8,732.18 |
8,732.67 |
9.1K |
| 12:40 |
8,732.77 |
8,732.78 |
8,732.77 |
8,732.78 |
8.7K |
| 12:41 |
8,732.78 |
8,733.46 |
8,732.78 |
8,733.46 |
2.6K |
| 12:42 |
8,733.46 |
8,733.46 |
8,733.46 |
8,733.46 |
3.7K |
| 12:43 |
8,733.89 |
8,733.89 |
8,731.68 |
8,732.64 |
2.3K |
| 12:44 |
8,732.47 |
8,732.65 |
8,732.05 |
8,732.05 |
13.1K |
| 12:45 |
8,732.05 |
8,732.24 |
8,732.05 |
8,732.24 |
2.1K |
| 12:46 |
8,732.30 |
8,732.30 |
8,731.82 |
8,731.82 |
2.6K |
| 12:47 |
8,730.98 |
8,730.98 |
8,730.98 |
8,730.98 |
10.0K |
| 12:48 |
8,729.95 |
8,729.95 |
8,729.05 |
8,729.05 |
13.0K |
| 12:49 |
8,728.17 |
8,728.17 |
8,726.65 |
8,726.65 |
9.0K |
| 12:50 |
8,724.65 |
8,724.65 |
8,724.52 |
8,724.57 |
8.2K |
| 12:51 |
8,724.57 |
8,724.57 |
8,724.52 |
8,724.52 |
0.5K |
| 12:52 |
8,723.99 |
8,724.34 |
8,723.99 |
8,724.01 |
3.3K |
| 12:53 |
8,723.42 |
8,723.81 |
8,723.42 |
8,723.81 |
8.7K |
| 12:54 |
8,723.81 |
8,723.81 |
8,721.45 |
8,721.75 |
4.9K |
| 12:55 |
8,721.92 |
8,722.94 |
8,721.92 |
8,722.86 |
2.5K |
| 12:56 |
8,722.86 |
8,723.09 |
8,722.79 |
8,723.09 |
1.2K |
| 12:57 |
8,722.94 |
8,722.94 |
8,722.94 |
8,722.94 |
3.0K |
| 12:58 |
8,722.77 |
8,722.77 |
8,722.43 |
8,722.43 |
3.8K |
| 12:59 |
8,722.43 |
8,723.41 |
8,722.43 |
8,723.41 |
8.6K |
| 13:00 |
8,723.56 |
8,723.56 |
8,723.16 |
8,723.16 |
3.0K |
| 13:01 |
8,723.54 |
8,723.54 |
8,721.81 |
8,721.81 |
11.1K |
| 13:02 |
8,721.47 |
8,721.47 |
8,712.41 |
8,712.41 |
80.6K |
| 13:03 |
8,712.41 |
8,712.41 |
8,710.16 |
8,710.46 |
13.1K |
| 13:04 |
8,708.90 |
8,709.27 |
8,708.45 |
8,708.45 |
5.1K |
| 13:05 |
8,708.61 |
8,709.81 |
8,708.61 |
8,709.81 |
4.1K |
| 13:06 |
8,709.71 |
8,712.76 |
8,709.71 |
8,712.76 |
5.6K |
| 13:07 |
8,712.84 |
8,715.68 |
8,712.84 |
8,715.24 |
13.7K |
| 13:08 |
8,715.10 |
8,715.10 |
8,714.12 |
8,714.52 |
7.5K |
| 13:09 |
8,714.37 |
8,716.18 |
8,713.66 |
8,716.18 |
4.8K |
| 13:10 |
8,715.66 |
8,716.22 |
8,715.66 |
8,716.22 |
3.5K |
| 13:11 |
8,716.22 |
8,716.22 |
8,714.54 |
8,714.54 |
12.7K |
| 13:12 |
8,714.16 |
8,714.16 |
8,713.04 |
8,713.41 |
27.8K |
| 13:13 |
8,713.41 |
8,713.54 |
8,712.86 |
8,712.86 |
6.1K |
| 13:14 |
8,712.73 |
8,712.73 |
8,712.03 |
8,712.20 |
8.0K |
| 13:15 |
8,712.49 |
8,712.54 |
8,712.49 |
8,712.54 |
1.3K |
| 13:16 |
8,713.35 |
8,713.94 |
8,713.35 |
8,713.94 |
6.8K |
| 13:17 |
8,713.99 |
8,713.99 |
8,713.42 |
8,713.42 |
3.0K |
| 13:18 |
8,714.22 |
8,714.22 |
8,714.08 |
8,714.16 |
3.4K |
| 13:19 |
8,714.16 |
8,714.64 |
8,713.98 |
8,714.64 |
2.3K |
| 13:20 |
8,714.45 |
8,715.20 |
8,714.45 |
8,715.20 |
2.1K |
| 13:21 |
8,715.23 |
8,715.79 |
8,715.23 |
8,715.79 |
3.6K |
| 13:22 |
8,715.79 |
8,715.79 |
8,715.49 |
8,715.49 |
1.9K |
| 13:23 |
8,716.14 |
8,719.86 |
8,716.14 |
8,719.86 |
4.6K |
| 13:24 |
8,720.57 |
8,722.38 |
8,720.57 |
8,722.38 |
26.6K |
| 13:25 |
8,722.38 |
8,723.64 |
8,722.38 |
8,723.14 |
3.4K |
| 13:26 |
8,723.14 |
8,723.59 |
8,723.14 |
8,723.34 |
2.5K |
| 13:27 |
8,724.19 |
8,724.32 |
8,724.19 |
8,724.32 |
2.9K |
| 13:28 |
8,725.02 |
8,725.52 |
8,724.85 |
8,725.52 |
5.1K |
| 13:29 |
8,725.52 |
8,727.22 |
8,725.52 |
8,727.22 |
10.8K |
| 13:30 |
8,726.96 |
8,726.96 |
8,726.96 |
8,726.96 |
9.4K |
| 13:31 |
8,727.05 |
8,728.66 |
8,727.05 |
8,728.66 |
7.2K |
| 13:32 |
8,728.81 |
8,729.20 |
8,728.81 |
8,729.20 |
1.3K |
| 13:33 |
8,729.20 |
8,729.58 |
8,729.20 |
8,729.44 |
2.5K |
| 13:34 |
8,728.87 |
8,728.87 |
8,728.45 |
8,728.45 |
5.3K |
| 13:35 |
8,725.40 |
8,725.40 |
8,724.33 |
8,724.33 |
23.0K |
| 13:36 |
8,724.08 |
8,724.14 |
8,723.71 |
8,723.71 |
3.3K |
| 13:37 |
8,723.71 |
8,723.77 |
8,722.47 |
8,722.47 |
14.4K |
| 13:38 |
8,722.47 |
8,722.47 |
8,721.15 |
8,721.35 |
44.1K |
| 13:39 |
8,721.66 |
8,721.86 |
8,721.51 |
8,721.86 |
37.9K |
| 13:40 |
8,721.90 |
8,722.72 |
8,721.90 |
8,722.72 |
24.2K |
| 13:41 |
8,722.80 |
8,722.80 |
8,722.63 |
8,722.63 |
8.4K |
| 13:42 |
8,722.63 |
8,722.63 |
8,721.88 |
8,721.88 |
4.5K |
| 13:43 |
8,721.07 |
8,721.07 |
8,720.09 |
8,720.14 |
8.2K |
| 13:44 |
8,721.02 |
8,721.10 |
8,721.02 |
8,721.06 |
10.4K |
| 13:45 |
8,717.76 |
8,717.76 |
8,715.41 |
8,715.41 |
33.9K |
| 13:46 |
8,715.57 |
8,716.55 |
8,715.23 |
8,716.55 |
24.5K |
| 13:47 |
8,716.25 |
8,716.32 |
8,715.73 |
8,715.73 |
4.9K |
| 13:48 |
8,715.73 |
8,715.73 |
8,715.59 |
8,715.59 |
2.2K |
| 13:49 |
8,715.49 |
8,717.64 |
8,715.49 |
8,717.64 |
9.7K |
| 13:50 |
8,718.53 |
8,718.97 |
8,718.53 |
8,718.97 |
7.9K |
| 13:51 |
8,717.42 |
8,717.42 |
8,716.12 |
8,716.12 |
17.1K |
| 13:52 |
8,716.12 |
8,717.58 |
8,716.12 |
8,717.58 |
4.3K |
| 13:53 |
8,718.25 |
8,720.26 |
8,718.25 |
8,720.26 |
28.8K |
| 13:54 |
8,720.26 |
8,720.26 |
8,719.88 |
8,719.88 |
52.6K |
| 13:55 |
8,719.79 |
8,719.84 |
8,719.46 |
8,719.46 |
3.0K |
| 13:56 |
8,719.46 |
8,722.40 |
8,719.46 |
8,722.40 |
24.9K |
| 13:57 |
8,722.28 |
8,722.28 |
8,722.28 |
8,722.28 |
0.7K |
| 13:58 |
8,722.28 |
8,722.76 |
8,722.28 |
8,722.33 |
3.3K |
| 13:59 |
8,722.33 |
8,723.09 |
8,722.03 |
8,723.09 |
21.7K |
| 14:00 |
8,723.47 |
8,723.47 |
8,710.35 |
8,710.35 |
56.6K |
| 14:01 |
8,710.51 |
8,710.51 |
8,709.82 |
8,709.82 |
19.7K |
| 14:02 |
8,706.45 |
8,706.45 |
8,704.89 |
8,704.89 |
24.9K |
| 14:03 |
8,698.05 |
8,698.05 |
8,697.68 |
8,697.81 |
33.6K |
| 14:04 |
8,697.44 |
8,697.44 |
8,689.47 |
8,689.82 |
40.1K |
| 14:05 |
8,690.46 |
8,690.46 |
8,687.46 |
8,687.46 |
25.3K |
| 14:06 |
8,687.33 |
8,687.33 |
8,683.38 |
8,684.44 |
33.9K |
| 14:07 |
8,684.48 |
8,684.48 |
8,681.08 |
8,681.35 |
13.4K |
| 14:08 |
8,682.19 |
8,682.50 |
8,680.97 |
8,680.97 |
33.3K |
| 14:09 |
8,681.78 |
8,681.94 |
8,681.11 |
8,681.11 |
8.2K |
| 14:10 |
8,680.44 |
8,680.44 |
8,670.21 |
8,670.21 |
124.5K |
| 14:11 |
8,666.96 |
8,666.96 |
8,661.20 |
8,661.20 |
38.0K |
| 14:12 |
8,659.35 |
8,668.36 |
8,658.82 |
8,668.36 |
88.6K |
| 14:13 |
8,668.36 |
8,671.76 |
8,668.22 |
8,671.76 |
7.6K |
| 14:14 |
8,672.42 |
8,674.97 |
8,672.42 |
8,674.97 |
9.8K |
| 14:15 |
8,675.60 |
8,676.25 |
8,675.60 |
8,676.25 |
40.5K |
| 14:16 |
8,679.51 |
8,679.51 |
8,671.52 |
8,671.52 |
49.3K |
| 14:17 |
8,670.47 |
8,670.47 |
8,667.73 |
8,667.73 |
12.9K |
| 14:18 |
8,667.34 |
8,667.34 |
8,663.79 |
8,663.79 |
18.0K |
| 14:19 |
8,663.35 |
8,663.86 |
8,663.17 |
8,663.86 |
9.7K |
| 14:20 |
8,663.20 |
8,667.93 |
8,663.20 |
8,667.93 |
21.2K |
| 14:21 |
8,671.69 |
8,671.69 |
8,668.94 |
8,668.94 |
16.0K |
| 14:22 |
8,667.56 |
8,667.64 |
8,667.03 |
8,667.64 |
5.2K |
| 14:23 |
8,666.92 |
8,669.31 |
8,666.46 |
8,669.31 |
20.2K |
| 14:24 |
8,669.14 |
8,669.14 |
8,668.79 |
8,668.79 |
2.7K |
| 14:25 |
8,669.80 |
8,669.80 |
8,668.06 |
8,668.06 |
25.2K |
| 14:26 |
8,668.06 |
8,668.22 |
8,668.05 |
8,668.05 |
7.4K |
| 14:27 |
8,668.22 |
8,669.26 |
8,668.22 |
8,669.26 |
5.1K |
| 14:28 |
8,669.58 |
8,669.86 |
8,669.58 |
8,669.86 |
2.7K |
| 14:29 |
8,670.11 |
8,671.86 |
8,670.11 |
8,671.65 |
13.5K |
| 14:30 |
8,671.08 |
8,671.08 |
8,670.53 |
8,670.53 |
11.3K |
| 14:31 |
8,669.83 |
8,673.19 |
8,669.83 |
8,673.19 |
15.3K |
| 14:32 |
8,673.19 |
8,676.67 |
8,673.19 |
8,676.67 |
6.6K |
| 14:33 |
8,680.19 |
8,683.82 |
8,680.19 |
8,683.82 |
46.1K |
| 14:34 |
8,682.63 |
8,682.63 |
8,680.67 |
8,680.94 |
26.6K |
| 14:35 |
8,679.59 |
8,679.59 |
8,677.61 |
8,677.61 |
7.0K |
| 14:36 |
8,673.84 |
8,673.84 |
8,668.48 |
8,668.48 |
27.0K |
| 14:37 |
8,670.61 |
8,670.86 |
8,670.61 |
8,670.86 |
2.8K |
| 14:38 |
8,670.70 |
8,687.43 |
8,670.70 |
8,687.43 |
41.7K |
| 14:39 |
8,688.41 |
8,688.72 |
8,687.64 |
8,688.72 |
6.6K |
| 14:40 |
8,685.76 |
8,695.80 |
8,685.76 |
8,695.80 |
35.0K |
| 14:41 |
8,701.34 |
8,702.32 |
8,701.34 |
8,701.65 |
17.2K |
| 14:42 |
8,703.44 |
8,707.80 |
8,703.44 |
8,707.61 |
15.2K |
| 14:43 |
8,705.83 |
8,705.83 |
8,701.17 |
8,701.17 |
14.6K |
| 14:44 |
8,700.46 |
8,700.88 |
8,700.46 |
8,700.48 |
10.1K |
| 14:45 |
8,700.48 |
8,700.87 |
8,699.72 |
8,699.72 |
8.5K |
| 14:46 |
8,699.91 |
8,700.83 |
8,699.61 |
8,700.83 |
12.6K |
| 14:47 |
8,700.83 |
8,706.64 |
8,700.49 |
8,706.64 |
22.2K |
| 14:48 |
8,706.64 |
8,706.64 |
8,704.48 |
8,704.48 |
10.2K |
| 14:49 |
8,702.22 |
8,702.22 |
8,699.87 |
8,699.87 |
8.1K |
| 14:50 |
8,698.03 |
8,698.03 |
8,692.95 |
8,692.95 |
11.0K |
| 14:51 |
8,693.70 |
8,695.86 |
8,693.70 |
8,695.86 |
8.6K |
| 14:52 |
8,698.82 |
8,701.70 |
8,698.82 |
8,701.70 |
10.1K |
| 14:53 |
8,701.93 |
8,702.82 |
8,701.81 |
8,702.82 |
8.3K |
| 14:54 |
8,703.72 |
8,703.72 |
8,700.48 |
8,700.62 |
23.1K |
| 14:55 |
8,700.62 |
8,701.03 |
8,695.18 |
8,695.18 |
9.1K |
| 14:56 |
8,695.18 |
8,695.18 |
8,690.60 |
8,690.60 |
18.7K |
| 14:57 |
8,689.93 |
8,689.93 |
8,688.34 |
8,688.34 |
12.5K |
| 14:58 |
8,697.96 |
8,697.96 |
8,697.27 |
8,697.27 |
20.1K |
| 14:59 |
8,696.37 |
8,696.56 |
8,693.56 |
8,693.56 |
9.4K |
| 15:00 |
8,691.68 |
8,693.69 |
8,691.68 |
8,693.69 |
10.9K |
| 15:01 |
8,689.89 |
8,689.89 |
8,687.61 |
8,687.61 |
17.3K |
| 15:02 |
8,688.03 |
8,688.41 |
8,687.94 |
8,687.94 |
3.7K |
| 15:03 |
8,685.28 |
8,685.28 |
8,684.61 |
8,684.83 |
19.9K |
| 15:04 |
8,681.94 |
8,681.94 |
8,678.80 |
8,678.80 |
15.9K |
| 15:05 |
8,678.80 |
8,678.80 |
8,675.87 |
8,675.91 |
22.2K |
| 15:06 |
8,675.29 |
8,676.09 |
8,674.79 |
8,676.09 |
23.7K |
| 15:07 |
8,676.09 |
8,676.18 |
8,676.09 |
8,676.18 |
8.6K |
| 15:08 |
8,676.25 |
8,679.39 |
8,676.25 |
8,678.31 |
30.5K |
| 15:09 |
8,678.69 |
8,678.88 |
8,678.69 |
8,678.88 |
5.0K |
| 15:10 |
8,678.97 |
8,693.42 |
8,678.97 |
8,693.42 |
33.6K |
| 15:11 |
8,694.00 |
8,694.55 |
8,693.71 |
8,693.71 |
8.7K |
| 15:12 |
8,694.16 |
8,694.16 |
8,693.37 |
8,693.98 |
8.6K |
| 15:13 |
8,694.33 |
8,695.21 |
8,690.79 |
8,690.79 |
33.5K |
| 15:14 |
8,690.10 |
8,690.10 |
8,688.97 |
8,689.27 |
13.7K |
| 15:15 |
8,689.60 |
8,691.54 |
8,689.60 |
8,691.54 |
21.7K |
| 15:16 |
8,691.54 |
8,691.64 |
8,688.64 |
8,688.64 |
17.3K |
| 15:17 |
8,688.84 |
8,688.84 |
8,685.13 |
8,685.13 |
12.6K |
| 15:18 |
8,684.40 |
8,684.43 |
8,683.91 |
8,684.32 |
8.8K |
| 15:19 |
8,680.29 |
8,685.18 |
8,680.29 |
8,685.18 |
19.1K |
| 15:20 |
8,685.18 |
8,691.70 |
8,685.18 |
8,691.70 |
14.8K |
| 15:21 |
8,691.60 |
8,693.06 |
8,691.60 |
8,692.79 |
5.4K |
| 15:22 |
8,692.26 |
8,697.32 |
8,692.26 |
8,696.64 |
13.9K |
| 15:23 |
8,697.05 |
8,697.29 |
8,697.03 |
8,697.03 |
4.6K |
| 15:24 |
8,697.72 |
8,698.66 |
8,697.72 |
8,698.66 |
4.9K |
| 15:25 |
8,699.51 |
8,702.69 |
8,699.51 |
8,702.69 |
11.7K |
| 15:26 |
8,702.35 |
8,703.34 |
8,700.06 |
8,700.83 |
24.3K |
| 15:27 |
8,700.65 |
8,701.95 |
8,700.65 |
8,701.95 |
23.8K |
| 15:28 |
8,701.73 |
8,701.73 |
8,700.06 |
8,701.68 |
14.1K |
| 15:29 |
8,701.59 |
8,701.71 |
8,701.45 |
8,701.71 |
6.8K |
| 15:30 |
8,702.36 |
8,702.36 |
8,700.66 |
8,701.17 |
35.6K |
| 15:31 |
8,701.17 |
8,703.32 |
8,701.17 |
8,703.32 |
19.0K |
| 15:32 |
8,703.32 |
8,703.32 |
8,701.87 |
8,703.03 |
14.4K |
| 15:33 |
8,701.42 |
8,701.42 |
8,700.94 |
8,701.28 |
3.5K |
| 15:34 |
8,701.28 |
8,701.28 |
8,697.84 |
8,697.84 |
13.3K |
| 15:35 |
8,697.10 |
8,697.10 |
8,690.76 |
8,690.76 |
29.4K |
| 15:36 |
8,689.58 |
8,689.58 |
8,684.47 |
8,684.47 |
26.8K |
| 15:37 |
8,684.63 |
8,684.63 |
8,683.95 |
8,684.29 |
9.0K |
| 15:38 |
8,685.54 |
8,686.13 |
8,685.42 |
8,686.13 |
13.0K |
| 15:39 |
8,686.13 |
8,686.56 |
8,685.37 |
8,685.42 |
21.5K |
| 15:40 |
8,685.80 |
8,686.39 |
8,685.38 |
8,686.39 |
14.0K |
| 15:41 |
8,686.39 |
8,693.40 |
8,686.39 |
8,693.40 |
25.8K |
| 15:42 |
8,693.40 |
8,696.34 |
8,693.40 |
8,696.34 |
22.4K |
| 15:43 |
8,696.34 |
8,696.34 |
8,694.52 |
8,694.95 |
18.5K |
| 15:44 |
8,694.95 |
8,695.33 |
8,694.90 |
8,694.90 |
8.3K |
| 15:45 |
8,694.53 |
8,694.53 |
8,693.63 |
8,693.63 |
12.2K |
| 15:46 |
8,693.69 |
8,693.69 |
8,687.54 |
8,687.54 |
30.4K |
| 15:47 |
8,686.65 |
8,686.65 |
8,685.21 |
8,685.66 |
22.2K |
| 15:48 |
8,685.63 |
8,686.22 |
8,684.43 |
8,684.59 |
14.6K |
| 15:49 |
8,683.77 |
8,683.77 |
8,683.17 |
8,683.31 |
12.3K |
| 15:50 |
8,684.41 |
8,692.13 |
8,684.41 |
8,692.13 |
65.3K |
| 15:51 |
8,691.71 |
8,691.71 |
8,690.93 |
8,690.93 |
21.7K |
| 15:52 |
8,690.93 |
8,690.93 |
8,686.70 |
8,686.70 |
24.4K |
| 15:53 |
8,686.70 |
8,686.70 |
8,685.37 |
8,685.37 |
13.3K |
| 15:54 |
8,686.72 |
8,686.96 |
8,686.72 |
8,686.96 |
38.7K |
| 15:55 |
8,686.96 |
8,687.22 |
8,686.96 |
8,687.22 |
22.4K |
| 15:56 |
8,687.22 |
8,687.22 |
8,684.37 |
8,684.37 |
70.6K |
| 15:57 |
8,684.50 |
8,684.58 |
8,684.50 |
8,684.58 |
15.7K |
| 15:58 |
8,683.40 |
8,684.79 |
8,683.40 |
8,684.79 |
26.2K |
| 15:59 |
8,683.14 |
8,683.14 |
8,681.01 |
8,681.84 |
124.9K |
| 16:00 |
8,681.84 |
8,681.84 |
8,681.69 |
8,681.69 |
720.8K |
| 16:01 |
8,681.69 |
8,681.69 |
8,681.69 |
8,681.69 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|