| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,705.81 |
8,741.69 |
8,696.37 |
8,741.69 |
148.8K |
| 09:31 |
8,740.92 |
8,762.98 |
8,740.92 |
8,758.78 |
60.2K |
| 09:32 |
8,757.33 |
8,757.33 |
8,756.28 |
8,756.73 |
42.8K |
| 09:33 |
8,755.01 |
8,758.82 |
8,755.01 |
8,758.82 |
22.3K |
| 09:34 |
8,761.11 |
8,761.69 |
8,760.13 |
8,761.42 |
16.2K |
| 09:35 |
8,762.40 |
8,762.40 |
8,735.63 |
8,735.63 |
12.4K |
| 09:36 |
8,735.30 |
8,741.66 |
8,735.30 |
8,741.58 |
31.0K |
| 09:37 |
8,742.49 |
8,742.49 |
8,731.97 |
8,732.02 |
8.3K |
| 09:38 |
8,733.67 |
8,737.78 |
8,733.67 |
8,737.78 |
66.9K |
| 09:39 |
8,740.64 |
8,741.19 |
8,739.73 |
8,741.19 |
84.7K |
| 09:40 |
8,740.35 |
8,741.63 |
8,739.23 |
8,739.23 |
13.8K |
| 09:41 |
8,734.98 |
8,740.04 |
8,734.98 |
8,740.04 |
38.6K |
| 09:42 |
8,740.04 |
8,754.03 |
8,740.04 |
8,754.03 |
22.3K |
| 09:43 |
8,751.37 |
8,751.37 |
8,745.41 |
8,745.41 |
18.2K |
| 09:44 |
8,748.45 |
8,748.45 |
8,745.10 |
8,745.10 |
84.2K |
| 09:45 |
8,743.73 |
8,746.78 |
8,740.80 |
8,740.80 |
19.2K |
| 09:46 |
8,738.09 |
8,738.09 |
8,721.94 |
8,721.94 |
33.5K |
| 09:47 |
8,725.43 |
8,727.75 |
8,723.20 |
8,724.77 |
16.1K |
| 09:48 |
8,727.62 |
8,728.46 |
8,727.24 |
8,727.28 |
28.6K |
| 09:49 |
8,726.39 |
8,726.39 |
8,721.24 |
8,721.24 |
23.7K |
| 09:50 |
8,721.34 |
8,722.50 |
8,719.94 |
8,719.94 |
10.8K |
| 09:51 |
8,718.24 |
8,719.15 |
8,718.05 |
8,719.15 |
16.6K |
| 09:52 |
8,718.46 |
8,718.46 |
8,714.65 |
8,714.65 |
10.7K |
| 09:53 |
8,716.25 |
8,716.25 |
8,714.58 |
8,714.58 |
10.5K |
| 09:54 |
8,714.50 |
8,717.71 |
8,714.25 |
8,717.71 |
25.9K |
| 09:55 |
8,717.53 |
8,721.70 |
8,714.52 |
8,721.70 |
22.6K |
| 09:56 |
8,720.20 |
8,725.80 |
8,720.20 |
8,724.21 |
21.0K |
| 09:57 |
8,724.73 |
8,726.34 |
8,723.00 |
8,723.00 |
8.3K |
| 09:58 |
8,729.43 |
8,729.43 |
8,728.64 |
8,728.82 |
80.9K |
| 09:59 |
8,731.76 |
8,731.76 |
8,731.57 |
8,731.57 |
4.9K |
| 10:00 |
8,732.74 |
8,738.70 |
8,732.74 |
8,738.70 |
45.2K |
| 10:01 |
8,736.81 |
8,737.10 |
8,736.81 |
8,737.10 |
9.8K |
| 10:02 |
8,733.85 |
8,738.95 |
8,733.85 |
8,736.70 |
37.7K |
| 10:03 |
8,741.14 |
8,741.14 |
8,738.71 |
8,738.71 |
34.0K |
| 10:04 |
8,737.23 |
8,741.85 |
8,736.34 |
8,736.34 |
19.6K |
| 10:05 |
8,735.29 |
8,735.29 |
8,733.18 |
8,734.56 |
29.5K |
| 10:06 |
8,733.86 |
8,733.86 |
8,731.51 |
8,731.51 |
26.2K |
| 10:07 |
8,731.23 |
8,731.23 |
8,727.13 |
8,727.13 |
20.6K |
| 10:08 |
8,726.91 |
8,728.56 |
8,726.91 |
8,728.56 |
16.1K |
| 10:09 |
8,727.88 |
8,727.88 |
8,725.61 |
8,725.61 |
5.4K |
| 10:10 |
8,717.85 |
8,719.60 |
8,717.56 |
8,719.60 |
48.4K |
| 10:11 |
8,720.36 |
8,720.36 |
8,718.71 |
8,719.12 |
9.1K |
| 10:12 |
8,718.72 |
8,721.03 |
8,718.72 |
8,721.03 |
29.7K |
| 10:13 |
8,719.35 |
8,722.15 |
8,719.35 |
8,722.15 |
3.6K |
| 10:14 |
8,722.15 |
8,725.70 |
8,722.15 |
8,725.70 |
6.9K |
| 10:15 |
8,727.61 |
8,728.57 |
8,727.61 |
8,728.12 |
13.3K |
| 10:16 |
8,727.93 |
8,727.93 |
8,726.46 |
8,726.46 |
13.4K |
| 10:17 |
8,726.49 |
8,733.77 |
8,726.49 |
8,733.66 |
50.7K |
| 10:18 |
8,736.63 |
8,736.63 |
8,734.91 |
8,734.91 |
38.9K |
| 10:19 |
8,734.78 |
8,734.78 |
8,730.70 |
8,730.70 |
10.9K |
| 10:20 |
8,731.39 |
8,731.39 |
8,729.73 |
8,729.73 |
7.0K |
| 10:21 |
8,729.22 |
8,729.22 |
8,723.44 |
8,723.44 |
20.7K |
| 10:22 |
8,722.83 |
8,723.10 |
8,722.83 |
8,723.01 |
16.7K |
| 10:23 |
8,724.23 |
8,725.46 |
8,724.23 |
8,724.81 |
25.2K |
| 10:24 |
8,724.97 |
8,724.97 |
8,724.19 |
8,724.33 |
5.0K |
| 10:25 |
8,725.40 |
8,726.75 |
8,725.40 |
8,726.75 |
26.4K |
| 10:26 |
8,726.88 |
8,727.13 |
8,723.90 |
8,723.90 |
4.6K |
| 10:27 |
8,723.06 |
8,723.19 |
8,723.03 |
8,723.03 |
13.8K |
| 10:28 |
8,723.19 |
8,723.19 |
8,721.17 |
8,721.17 |
7.0K |
| 10:29 |
8,721.17 |
8,721.56 |
8,721.17 |
8,721.56 |
14.1K |
| 10:30 |
8,719.87 |
8,719.87 |
8,719.27 |
8,719.27 |
13.9K |
| 10:31 |
8,721.63 |
8,729.55 |
8,721.63 |
8,729.55 |
38.6K |
| 10:32 |
8,729.55 |
8,733.62 |
8,729.39 |
8,733.62 |
15.8K |
| 10:33 |
8,733.76 |
8,733.76 |
8,727.74 |
8,728.30 |
11.3K |
| 10:34 |
8,728.14 |
8,731.84 |
8,727.59 |
8,731.84 |
19.7K |
| 10:35 |
8,734.62 |
8,735.30 |
8,734.62 |
8,735.30 |
8.3K |
| 10:36 |
8,733.64 |
8,738.56 |
8,733.64 |
8,738.39 |
16.2K |
| 10:37 |
8,738.85 |
8,742.89 |
8,738.85 |
8,742.89 |
20.8K |
| 10:38 |
8,743.47 |
8,743.47 |
8,742.69 |
8,743.33 |
38.1K |
| 10:39 |
8,745.46 |
8,745.46 |
8,742.94 |
8,742.94 |
18.6K |
| 10:40 |
8,742.94 |
8,742.94 |
8,742.38 |
8,742.64 |
10.9K |
| 10:41 |
8,742.29 |
8,742.39 |
8,741.94 |
8,741.94 |
11.0K |
| 10:42 |
8,741.67 |
8,743.72 |
8,741.67 |
8,743.72 |
33.7K |
| 10:43 |
8,742.71 |
8,743.72 |
8,742.71 |
8,743.72 |
4.4K |
| 10:44 |
8,740.66 |
8,740.66 |
8,735.66 |
8,735.66 |
9.0K |
| 10:45 |
8,733.76 |
8,736.77 |
8,733.76 |
8,736.77 |
53.0K |
| 10:46 |
8,736.84 |
8,737.08 |
8,736.84 |
8,737.08 |
6.6K |
| 10:47 |
8,736.75 |
8,737.18 |
8,736.00 |
8,737.18 |
12.6K |
| 10:48 |
8,732.32 |
8,732.32 |
8,730.74 |
8,730.74 |
20.3K |
| 10:49 |
8,735.27 |
8,738.23 |
8,735.27 |
8,738.23 |
38.3K |
| 10:50 |
8,737.79 |
8,737.91 |
8,736.44 |
8,736.44 |
10.3K |
| 10:51 |
8,736.44 |
8,738.58 |
8,736.44 |
8,738.58 |
10.4K |
| 10:52 |
8,740.10 |
8,740.10 |
8,738.53 |
8,738.97 |
8.9K |
| 10:53 |
8,739.43 |
8,739.78 |
8,739.43 |
8,739.78 |
12.4K |
| 10:54 |
8,740.05 |
8,742.07 |
8,740.05 |
8,741.73 |
55.4K |
| 10:55 |
8,741.82 |
8,746.09 |
8,741.82 |
8,746.09 |
19.8K |
| 10:56 |
8,748.86 |
8,749.64 |
8,748.67 |
8,749.64 |
17.3K |
| 10:57 |
8,741.00 |
8,741.52 |
8,740.86 |
8,741.52 |
51.9K |
| 10:58 |
8,741.63 |
8,741.63 |
8,736.96 |
8,736.96 |
26.1K |
| 10:59 |
8,735.15 |
8,735.15 |
8,733.70 |
8,733.70 |
13.4K |
| 11:00 |
8,727.02 |
8,727.02 |
8,724.97 |
8,724.97 |
40.5K |
| 11:01 |
8,724.97 |
8,725.63 |
8,724.97 |
8,725.63 |
10.1K |
| 11:02 |
8,723.44 |
8,723.87 |
8,723.44 |
8,723.62 |
8.3K |
| 11:03 |
8,723.62 |
8,723.62 |
8,721.65 |
8,721.81 |
3.1K |
| 11:04 |
8,721.81 |
8,722.03 |
8,721.48 |
8,721.48 |
2.9K |
| 11:05 |
8,720.95 |
8,720.95 |
8,717.37 |
8,717.37 |
3.5K |
| 11:06 |
8,718.99 |
8,718.99 |
8,717.47 |
8,717.47 |
3.8K |
| 11:07 |
8,717.25 |
8,717.25 |
8,715.32 |
8,716.08 |
9.2K |
| 11:08 |
8,717.22 |
8,717.22 |
8,716.01 |
8,716.01 |
13.6K |
| 11:09 |
8,715.92 |
8,715.92 |
8,714.35 |
8,715.40 |
28.8K |
| 11:10 |
8,714.04 |
8,714.36 |
8,713.33 |
8,713.33 |
25.3K |
| 11:11 |
8,713.32 |
8,714.77 |
8,708.98 |
8,708.98 |
28.7K |
| 11:12 |
8,708.28 |
8,708.28 |
8,703.37 |
8,703.37 |
41.2K |
| 11:13 |
8,702.93 |
8,704.43 |
8,702.93 |
8,704.10 |
13.9K |
| 11:14 |
8,702.02 |
8,702.36 |
8,702.02 |
8,702.36 |
2.6K |
| 11:15 |
8,702.36 |
8,704.88 |
8,702.36 |
8,704.88 |
4.2K |
| 11:16 |
8,707.63 |
8,707.63 |
8,705.43 |
8,705.43 |
10.9K |
| 11:17 |
8,705.43 |
8,706.42 |
8,705.43 |
8,706.28 |
16.7K |
| 11:18 |
8,707.46 |
8,710.45 |
8,707.46 |
8,710.45 |
19.8K |
| 11:19 |
8,710.45 |
8,710.78 |
8,710.45 |
8,710.78 |
2.9K |
| 11:20 |
8,711.61 |
8,715.67 |
8,711.25 |
8,715.67 |
4.8K |
| 11:21 |
8,716.53 |
8,716.53 |
8,715.90 |
8,715.90 |
6.9K |
| 11:22 |
8,715.90 |
8,715.91 |
8,714.56 |
8,715.22 |
10.0K |
| 11:23 |
8,717.35 |
8,718.02 |
8,717.11 |
8,717.11 |
18.7K |
| 11:24 |
8,717.11 |
8,717.28 |
8,716.98 |
8,717.28 |
5.7K |
| 11:25 |
8,718.31 |
8,719.45 |
8,718.31 |
8,719.45 |
4.9K |
| 11:26 |
8,720.46 |
8,722.14 |
8,720.46 |
8,722.14 |
20.9K |
| 11:27 |
8,723.25 |
8,723.48 |
8,723.18 |
8,723.18 |
13.3K |
| 11:28 |
8,722.57 |
8,726.16 |
8,722.57 |
8,725.66 |
12.7K |
| 11:29 |
8,725.90 |
8,727.44 |
8,725.69 |
8,727.09 |
50.9K |
| 11:30 |
8,725.22 |
8,729.62 |
8,724.70 |
8,729.62 |
30.1K |
| 11:31 |
8,726.18 |
8,729.96 |
8,726.18 |
8,726.75 |
20.4K |
| 11:32 |
8,727.63 |
8,728.82 |
8,727.63 |
8,728.82 |
13.7K |
| 11:33 |
8,728.64 |
8,731.69 |
8,728.49 |
8,731.69 |
38.0K |
| 11:34 |
8,734.11 |
8,734.11 |
8,732.34 |
8,732.48 |
21.6K |
| 11:35 |
8,734.53 |
8,737.88 |
8,734.53 |
8,737.88 |
87.4K |
| 11:36 |
8,737.88 |
8,737.88 |
8,735.76 |
8,736.63 |
20.8K |
| 11:37 |
8,736.90 |
8,736.99 |
8,736.49 |
8,736.49 |
3.2K |
| 11:38 |
8,736.43 |
8,736.43 |
8,734.37 |
8,734.37 |
24.3K |
| 11:39 |
8,734.37 |
8,734.66 |
8,734.15 |
8,734.66 |
4.2K |
| 11:40 |
8,731.39 |
8,733.09 |
8,731.39 |
8,733.09 |
11.6K |
| 11:41 |
8,733.59 |
8,734.41 |
8,733.59 |
8,734.41 |
6.6K |
| 11:42 |
8,735.58 |
8,739.18 |
8,735.58 |
8,739.18 |
29.7K |
| 11:43 |
8,740.24 |
8,740.55 |
8,738.55 |
8,738.55 |
5.7K |
| 11:44 |
8,738.35 |
8,745.67 |
8,738.21 |
8,745.67 |
57.0K |
| 11:45 |
8,743.94 |
8,748.17 |
8,743.94 |
8,748.17 |
42.4K |
| 11:46 |
8,748.54 |
8,751.53 |
8,748.54 |
8,750.84 |
11.9K |
| 11:47 |
8,751.22 |
8,751.73 |
8,751.22 |
8,751.73 |
2.6K |
| 11:48 |
8,751.73 |
8,751.90 |
8,751.13 |
8,751.30 |
8.8K |
| 11:49 |
8,751.58 |
8,751.61 |
8,750.62 |
8,751.61 |
5.2K |
| 11:50 |
8,751.86 |
8,754.23 |
8,751.86 |
8,754.23 |
7.8K |
| 11:51 |
8,753.94 |
8,755.26 |
8,753.94 |
8,755.26 |
11.9K |
| 11:52 |
8,755.34 |
8,758.10 |
8,755.23 |
8,758.10 |
28.1K |
| 11:53 |
8,758.15 |
8,762.12 |
8,758.15 |
8,762.12 |
65.3K |
| 11:54 |
8,762.14 |
8,762.14 |
8,760.38 |
8,760.38 |
9.1K |
| 11:55 |
8,761.13 |
8,761.13 |
8,760.14 |
8,760.14 |
15.0K |
| 11:56 |
8,759.13 |
8,759.13 |
8,757.46 |
8,758.02 |
16.9K |
| 11:57 |
8,757.93 |
8,763.02 |
8,755.74 |
8,763.02 |
18.1K |
| 11:58 |
8,762.13 |
8,762.71 |
8,762.13 |
8,762.48 |
11.3K |
| 11:59 |
8,762.44 |
8,765.83 |
8,762.44 |
8,765.24 |
25.3K |
| 12:00 |
8,765.29 |
8,765.84 |
8,765.29 |
8,765.52 |
25.9K |
| 12:01 |
8,765.78 |
8,765.78 |
8,764.86 |
8,764.86 |
21.5K |
| 12:02 |
8,764.04 |
8,764.66 |
8,762.31 |
8,762.31 |
6.5K |
| 12:03 |
8,762.31 |
8,762.31 |
8,760.54 |
8,760.54 |
9.7K |
| 12:04 |
8,760.05 |
8,763.34 |
8,760.05 |
8,763.34 |
8.1K |
| 12:05 |
8,763.06 |
8,764.44 |
8,762.90 |
8,764.44 |
8.6K |
| 12:06 |
8,764.50 |
8,764.50 |
8,757.30 |
8,757.30 |
20.1K |
| 12:07 |
8,757.91 |
8,759.91 |
8,757.91 |
8,759.91 |
7.8K |
| 12:08 |
8,759.64 |
8,761.20 |
8,757.44 |
8,759.31 |
12.3K |
| 12:09 |
8,760.27 |
8,760.31 |
8,760.06 |
8,760.06 |
7.6K |
| 12:10 |
8,757.10 |
8,758.14 |
8,757.10 |
8,758.04 |
29.2K |
| 12:11 |
8,758.94 |
8,758.94 |
8,758.78 |
8,758.86 |
8.8K |
| 12:12 |
8,758.46 |
8,762.25 |
8,758.46 |
8,762.25 |
13.1K |
| 12:13 |
8,762.40 |
8,762.42 |
8,761.44 |
8,762.42 |
6.0K |
| 12:14 |
8,762.42 |
8,766.81 |
8,762.42 |
8,766.81 |
8.7K |
| 12:15 |
8,766.60 |
8,766.81 |
8,766.60 |
8,766.81 |
11.7K |
| 12:16 |
8,768.12 |
8,771.24 |
8,768.12 |
8,770.56 |
14.9K |
| 12:17 |
8,769.14 |
8,770.08 |
8,769.14 |
8,769.99 |
5.1K |
| 12:18 |
8,770.24 |
8,771.24 |
8,770.24 |
8,771.24 |
15.5K |
| 12:19 |
8,771.40 |
8,773.95 |
8,771.40 |
8,773.95 |
12.1K |
| 12:20 |
8,773.95 |
8,773.95 |
8,772.37 |
8,773.95 |
11.6K |
| 12:21 |
8,774.07 |
8,774.07 |
8,770.90 |
8,770.90 |
27.5K |
| 12:22 |
8,770.90 |
8,770.90 |
8,770.54 |
8,770.75 |
2.5K |
| 12:23 |
8,770.75 |
8,770.75 |
8,769.63 |
8,769.63 |
5.6K |
| 12:24 |
8,769.13 |
8,769.27 |
8,767.69 |
8,767.69 |
11.3K |
| 12:25 |
8,765.94 |
8,767.53 |
8,765.94 |
8,767.53 |
49.8K |
| 12:26 |
8,768.24 |
8,768.24 |
8,766.91 |
8,766.91 |
21.3K |
| 12:27 |
8,766.74 |
8,766.74 |
8,765.43 |
8,765.43 |
3.0K |
| 12:28 |
8,765.19 |
8,767.94 |
8,765.19 |
8,767.94 |
8.3K |
| 12:29 |
8,768.42 |
8,769.08 |
8,768.42 |
8,769.08 |
6.2K |
| 12:30 |
8,769.14 |
8,771.02 |
8,769.14 |
8,771.02 |
10.7K |
| 12:31 |
8,771.02 |
8,771.21 |
8,770.69 |
8,770.69 |
10.9K |
| 12:32 |
8,770.83 |
8,770.83 |
8,769.99 |
8,769.99 |
3.5K |
| 12:33 |
8,767.85 |
8,768.28 |
8,767.06 |
8,768.28 |
13.2K |
| 12:34 |
8,767.67 |
8,769.45 |
8,767.67 |
8,769.45 |
16.9K |
| 12:35 |
8,771.11 |
8,771.11 |
8,770.04 |
8,770.48 |
4.3K |
| 12:36 |
8,770.48 |
8,771.53 |
8,770.27 |
8,771.53 |
21.0K |
| 12:37 |
8,771.81 |
8,774.63 |
8,771.81 |
8,774.63 |
19.1K |
| 12:38 |
8,774.84 |
8,776.86 |
8,773.94 |
8,776.86 |
8.4K |
| 12:39 |
8,778.60 |
8,782.18 |
8,778.60 |
8,782.18 |
43.8K |
| 12:40 |
8,783.11 |
8,784.03 |
8,783.11 |
8,784.03 |
13.9K |
| 12:41 |
8,783.41 |
8,784.87 |
8,783.41 |
8,784.87 |
5.7K |
| 12:42 |
8,784.87 |
8,784.87 |
8,784.46 |
8,784.78 |
5.4K |
| 12:43 |
8,786.52 |
8,786.84 |
8,786.52 |
8,786.84 |
13.8K |
| 12:44 |
8,786.93 |
8,787.47 |
8,786.34 |
8,787.47 |
28.7K |
| 12:45 |
8,788.78 |
8,788.80 |
8,788.03 |
8,788.03 |
2.5K |
| 12:46 |
8,788.17 |
8,788.17 |
8,787.68 |
8,787.68 |
13.4K |
| 12:47 |
8,788.19 |
8,788.71 |
8,788.19 |
8,788.71 |
6.4K |
| 12:48 |
8,789.05 |
8,789.74 |
8,789.05 |
8,789.37 |
10.6K |
| 12:49 |
8,789.37 |
8,789.37 |
8,789.02 |
8,789.19 |
4.5K |
| 12:50 |
8,791.94 |
8,793.84 |
8,791.94 |
8,793.10 |
9.4K |
| 12:51 |
8,793.10 |
8,794.86 |
8,793.10 |
8,794.86 |
33.1K |
| 12:52 |
8,795.82 |
8,795.82 |
8,793.43 |
8,793.59 |
16.7K |
| 12:53 |
8,793.59 |
8,793.86 |
8,793.59 |
8,793.86 |
3.6K |
| 12:54 |
8,793.70 |
8,793.70 |
8,793.44 |
8,793.69 |
2.4K |
| 12:55 |
8,793.69 |
8,797.99 |
8,792.72 |
8,796.78 |
48.8K |
| 12:56 |
8,795.98 |
8,795.98 |
8,795.82 |
8,795.98 |
2.4K |
| 12:57 |
8,796.03 |
8,796.11 |
8,794.68 |
8,794.68 |
2.3K |
| 12:58 |
8,795.26 |
8,795.73 |
8,795.26 |
8,795.38 |
184.9K |
| 12:59 |
8,795.22 |
8,795.81 |
8,795.22 |
8,795.49 |
1.7K |
| 13:00 |
8,794.79 |
8,794.79 |
8,794.09 |
8,794.09 |
4.6K |
| 13:01 |
8,793.68 |
8,793.96 |
8,793.43 |
8,793.43 |
8.1K |
| 13:02 |
8,794.14 |
8,794.14 |
8,793.04 |
8,793.62 |
20.2K |
| 13:03 |
8,793.72 |
8,797.14 |
8,793.72 |
8,797.14 |
13.8K |
| 13:04 |
8,797.74 |
8,797.74 |
8,796.60 |
8,796.71 |
9.3K |
| 13:05 |
8,796.71 |
8,799.55 |
8,796.71 |
8,799.55 |
29.8K |
| 13:06 |
8,799.55 |
8,800.82 |
8,799.55 |
8,800.56 |
23.4K |
| 13:07 |
8,800.92 |
8,800.92 |
8,798.74 |
8,799.50 |
4.4K |
| 13:08 |
8,799.29 |
8,799.29 |
8,798.65 |
8,798.65 |
11.2K |
| 13:09 |
8,798.65 |
8,798.98 |
8,797.71 |
8,797.71 |
8.8K |
| 13:10 |
8,793.22 |
8,793.22 |
8,789.65 |
8,790.28 |
8.6K |
| 13:11 |
8,791.59 |
8,791.59 |
8,789.94 |
8,789.94 |
13.6K |
| 13:12 |
8,789.94 |
8,789.94 |
8,789.48 |
8,789.48 |
14.4K |
| 13:13 |
8,789.48 |
8,790.41 |
8,789.32 |
8,790.41 |
13.7K |
| 13:14 |
8,790.94 |
8,791.16 |
8,790.84 |
8,791.16 |
2.5K |
| 13:15 |
8,790.99 |
8,790.99 |
8,790.91 |
8,790.91 |
2.4K |
| 13:16 |
8,791.05 |
8,791.05 |
8,790.78 |
8,790.78 |
3.1K |
| 13:17 |
8,789.66 |
8,789.66 |
8,788.61 |
8,788.61 |
12.1K |
| 13:18 |
8,788.29 |
8,790.64 |
8,787.68 |
8,790.64 |
7.9K |
| 13:19 |
8,790.51 |
8,790.51 |
8,789.71 |
8,789.71 |
10.2K |
| 13:20 |
8,788.87 |
8,788.87 |
8,787.83 |
8,787.83 |
18.1K |
| 13:21 |
8,786.60 |
8,786.60 |
8,785.67 |
8,786.22 |
11.1K |
| 13:22 |
8,786.22 |
8,786.22 |
8,783.86 |
8,783.86 |
5.5K |
| 13:23 |
8,783.59 |
8,784.01 |
8,783.59 |
8,784.01 |
8.4K |
| 13:24 |
8,782.06 |
8,782.06 |
8,780.66 |
8,780.66 |
3.6K |
| 13:25 |
8,780.44 |
8,780.44 |
8,780.19 |
8,780.40 |
4.0K |
| 13:26 |
8,780.47 |
8,780.55 |
8,779.93 |
8,780.26 |
3.5K |
| 13:27 |
8,780.26 |
8,780.26 |
8,778.78 |
8,778.78 |
2.5K |
| 13:28 |
8,778.64 |
8,778.64 |
8,778.26 |
8,778.39 |
6.2K |
| 13:29 |
8,778.04 |
8,778.04 |
8,777.15 |
8,777.15 |
2.2K |
| 13:30 |
8,776.91 |
8,776.91 |
8,775.29 |
8,775.29 |
6.2K |
| 13:31 |
8,775.46 |
8,775.46 |
8,774.72 |
8,774.72 |
20.8K |
| 13:32 |
8,775.03 |
8,776.30 |
8,775.03 |
8,776.30 |
11.1K |
| 13:33 |
8,775.61 |
8,776.38 |
8,773.80 |
8,775.79 |
50.2K |
| 13:34 |
8,775.79 |
8,780.11 |
8,775.79 |
8,780.11 |
11.4K |
| 13:35 |
8,780.49 |
8,783.93 |
8,780.49 |
8,783.93 |
5.0K |
| 13:36 |
8,783.93 |
8,786.48 |
8,783.93 |
8,784.68 |
14.8K |
| 13:37 |
8,784.81 |
8,786.11 |
8,784.81 |
8,786.11 |
11.8K |
| 13:38 |
8,786.11 |
8,788.11 |
8,786.11 |
8,788.11 |
7.9K |
| 13:39 |
8,788.30 |
8,790.58 |
8,787.59 |
8,790.58 |
6.5K |
| 13:40 |
8,790.58 |
8,790.58 |
8,788.31 |
8,788.31 |
11.0K |
| 13:41 |
8,787.64 |
8,787.64 |
8,785.78 |
8,785.78 |
32.1K |
| 13:42 |
8,784.30 |
8,786.41 |
8,784.30 |
8,785.31 |
6.1K |
| 13:43 |
8,786.02 |
8,786.23 |
8,786.02 |
8,786.23 |
1.7K |
| 13:44 |
8,786.34 |
8,787.30 |
8,786.26 |
8,787.30 |
11.5K |
| 13:45 |
8,787.30 |
8,787.30 |
8,786.01 |
8,786.01 |
4.5K |
| 13:46 |
8,786.68 |
8,787.84 |
8,786.38 |
8,787.84 |
12.5K |
| 13:47 |
8,787.95 |
8,789.31 |
8,787.95 |
8,789.31 |
22.4K |
| 13:48 |
8,788.45 |
8,790.39 |
8,788.26 |
8,790.39 |
21.5K |
| 13:49 |
8,791.12 |
8,791.28 |
8,791.12 |
8,791.28 |
3.7K |
| 13:50 |
8,790.76 |
8,791.80 |
8,790.76 |
8,791.80 |
12.7K |
| 13:51 |
8,793.33 |
8,796.59 |
8,793.33 |
8,796.59 |
10.8K |
| 13:52 |
8,796.59 |
8,796.78 |
8,795.89 |
8,795.89 |
8.3K |
| 13:53 |
8,795.92 |
8,797.56 |
8,794.41 |
8,794.41 |
17.6K |
| 13:54 |
8,795.55 |
8,795.55 |
8,795.32 |
8,795.32 |
4.6K |
| 13:55 |
8,795.29 |
8,795.29 |
8,794.40 |
8,794.40 |
8.3K |
| 13:56 |
8,794.40 |
8,794.40 |
8,791.76 |
8,794.00 |
5.8K |
| 13:57 |
8,794.00 |
8,794.20 |
8,793.25 |
8,793.25 |
25.1K |
| 13:58 |
8,793.18 |
8,795.13 |
8,793.18 |
8,795.13 |
14.1K |
| 13:59 |
8,794.81 |
8,795.35 |
8,793.84 |
8,793.84 |
10.3K |
| 14:00 |
8,793.57 |
8,793.69 |
8,792.35 |
8,792.35 |
4.5K |
| 14:01 |
8,795.88 |
8,795.88 |
8,795.54 |
8,795.54 |
15.8K |
| 14:02 |
8,797.80 |
8,797.80 |
8,797.58 |
8,797.58 |
6.2K |
| 14:03 |
8,797.68 |
8,798.68 |
8,797.68 |
8,798.68 |
10.9K |
| 14:04 |
8,798.68 |
8,801.60 |
8,798.68 |
8,801.60 |
14.8K |
| 14:05 |
8,802.03 |
8,802.63 |
8,802.03 |
8,802.63 |
3.2K |
| 14:06 |
8,802.54 |
8,802.98 |
8,802.54 |
8,802.98 |
10.3K |
| 14:07 |
8,804.58 |
8,804.58 |
8,803.93 |
8,803.93 |
26.1K |
| 14:08 |
8,803.28 |
8,803.50 |
8,801.11 |
8,801.11 |
5.3K |
| 14:09 |
8,801.08 |
8,801.08 |
8,798.72 |
8,799.07 |
13.1K |
| 14:10 |
8,799.07 |
8,799.07 |
8,790.64 |
8,790.64 |
3.4K |
| 14:11 |
8,788.47 |
8,789.05 |
8,788.47 |
8,789.05 |
19.2K |
| 14:12 |
8,788.40 |
8,788.86 |
8,788.09 |
8,788.73 |
5.5K |
| 14:13 |
8,789.28 |
8,789.98 |
8,787.39 |
8,787.39 |
5.4K |
| 14:14 |
8,788.12 |
8,788.12 |
8,787.26 |
8,787.26 |
6.3K |
| 14:15 |
8,787.21 |
8,787.21 |
8,785.60 |
8,785.60 |
7.7K |
| 14:16 |
8,785.00 |
8,785.36 |
8,785.00 |
8,785.36 |
8.5K |
| 14:17 |
8,785.93 |
8,785.93 |
8,785.16 |
8,785.16 |
3.9K |
| 14:18 |
8,784.50 |
8,784.54 |
8,783.60 |
8,784.54 |
10.7K |
| 14:19 |
8,784.14 |
8,785.69 |
8,784.14 |
8,785.69 |
10.6K |
| 14:20 |
8,786.05 |
8,786.05 |
8,785.18 |
8,785.18 |
13.5K |
| 14:21 |
8,785.45 |
8,788.18 |
8,785.45 |
8,788.18 |
14.4K |
| 14:22 |
8,790.20 |
8,791.05 |
8,790.20 |
8,791.05 |
12.9K |
| 14:23 |
8,793.26 |
8,793.76 |
8,793.26 |
8,793.76 |
13.3K |
| 14:24 |
8,795.91 |
8,797.71 |
8,795.91 |
8,797.71 |
25.9K |
| 14:25 |
8,797.36 |
8,805.32 |
8,797.36 |
8,805.32 |
12.6K |
| 14:26 |
8,804.84 |
8,804.84 |
8,803.45 |
8,804.06 |
10.3K |
| 14:27 |
8,803.40 |
8,804.20 |
8,803.15 |
8,804.20 |
15.7K |
| 14:28 |
8,804.20 |
8,805.74 |
8,804.20 |
8,805.74 |
55.7K |
| 14:29 |
8,806.71 |
8,808.13 |
8,806.71 |
8,808.13 |
12.3K |
| 14:30 |
8,809.94 |
8,809.94 |
8,808.48 |
8,808.51 |
5.6K |
| 14:31 |
8,808.35 |
8,808.35 |
8,797.20 |
8,797.20 |
21.4K |
| 14:32 |
8,796.58 |
8,796.58 |
8,792.42 |
8,792.42 |
21.5K |
| 14:33 |
8,788.35 |
8,788.97 |
8,788.35 |
8,788.60 |
83.0K |
| 14:34 |
8,787.80 |
8,790.22 |
8,787.55 |
8,790.22 |
20.6K |
| 14:35 |
8,792.95 |
8,794.56 |
8,792.95 |
8,794.56 |
14.7K |
| 14:36 |
8,795.71 |
8,795.84 |
8,795.33 |
8,795.33 |
17.9K |
| 14:37 |
8,795.62 |
8,796.00 |
8,795.47 |
8,796.00 |
11.0K |
| 14:38 |
8,795.22 |
8,803.52 |
8,795.22 |
8,802.68 |
10.6K |
| 14:39 |
8,803.02 |
8,804.91 |
8,802.23 |
8,804.91 |
287.3K |
| 14:40 |
8,803.91 |
8,808.82 |
8,803.91 |
8,808.82 |
32.2K |
| 14:41 |
8,809.66 |
8,814.43 |
8,809.66 |
8,814.43 |
20.6K |
| 14:42 |
8,816.51 |
8,817.16 |
8,816.51 |
8,816.52 |
19.2K |
| 14:43 |
8,817.03 |
8,818.83 |
8,815.92 |
8,818.83 |
41.4K |
| 14:44 |
8,819.61 |
8,819.61 |
8,816.33 |
8,816.33 |
19.4K |
| 14:45 |
8,816.33 |
8,817.55 |
8,815.86 |
8,817.55 |
5.1K |
| 14:46 |
8,817.46 |
8,817.46 |
8,817.18 |
8,817.18 |
42.8K |
| 14:47 |
8,815.52 |
8,815.52 |
8,811.23 |
8,811.23 |
31.4K |
| 14:48 |
8,811.45 |
8,811.46 |
8,810.77 |
8,810.77 |
4.6K |
| 14:49 |
8,810.18 |
8,811.40 |
8,810.18 |
8,811.25 |
11.2K |
| 14:50 |
8,810.12 |
8,815.17 |
8,810.12 |
8,815.17 |
18.6K |
| 14:51 |
8,817.44 |
8,820.86 |
8,817.44 |
8,820.63 |
27.5K |
| 14:52 |
8,819.52 |
8,822.82 |
8,819.52 |
8,822.82 |
15.5K |
| 14:53 |
8,823.13 |
8,823.45 |
8,821.78 |
8,821.78 |
12.8K |
| 14:54 |
8,820.43 |
8,821.58 |
8,819.45 |
8,819.45 |
23.6K |
| 14:55 |
8,818.96 |
8,819.81 |
8,818.51 |
8,819.81 |
11.7K |
| 14:56 |
8,820.46 |
8,820.46 |
8,819.65 |
8,819.65 |
13.1K |
| 14:57 |
8,820.04 |
8,820.34 |
8,819.24 |
8,819.24 |
21.2K |
| 14:58 |
8,819.07 |
8,820.74 |
8,818.41 |
8,820.74 |
17.1K |
| 14:59 |
8,820.59 |
8,820.76 |
8,820.56 |
8,820.56 |
11.7K |
| 15:00 |
8,820.02 |
8,821.60 |
8,820.02 |
8,821.60 |
15.5K |
| 15:01 |
8,820.57 |
8,820.57 |
8,818.96 |
8,819.56 |
26.1K |
| 15:02 |
8,820.34 |
8,820.38 |
8,818.97 |
8,818.97 |
37.6K |
| 15:03 |
8,818.97 |
8,821.20 |
8,818.97 |
8,821.20 |
36.1K |
| 15:04 |
8,822.01 |
8,822.09 |
8,821.90 |
8,821.97 |
8.9K |
| 15:05 |
8,822.71 |
8,822.88 |
8,822.00 |
8,822.58 |
16.2K |
| 15:06 |
8,825.85 |
8,825.85 |
8,822.68 |
8,822.72 |
33.0K |
| 15:07 |
8,821.84 |
8,822.72 |
8,821.79 |
8,821.79 |
19.4K |
| 15:08 |
8,820.74 |
8,826.35 |
8,820.74 |
8,826.35 |
25.9K |
| 15:09 |
8,826.76 |
8,826.76 |
8,826.01 |
8,826.07 |
10.7K |
| 15:10 |
8,825.61 |
8,828.45 |
8,825.61 |
8,828.45 |
100.1K |
| 15:11 |
8,830.20 |
8,830.22 |
8,827.39 |
8,827.39 |
50.4K |
| 15:12 |
8,824.76 |
8,828.32 |
8,824.76 |
8,828.26 |
46.5K |
| 15:13 |
8,828.24 |
8,829.08 |
8,827.54 |
8,827.54 |
17.9K |
| 15:14 |
8,826.54 |
8,826.76 |
8,825.92 |
8,825.92 |
12.2K |
| 15:15 |
8,826.27 |
8,826.27 |
8,824.65 |
8,824.65 |
8.8K |
| 15:16 |
8,824.09 |
8,824.90 |
8,824.09 |
8,824.29 |
27.7K |
| 15:17 |
8,824.29 |
8,824.29 |
8,823.42 |
8,823.42 |
11.2K |
| 15:18 |
8,823.60 |
8,823.60 |
8,823.16 |
8,823.16 |
9.3K |
| 15:19 |
8,823.73 |
8,823.73 |
8,823.14 |
8,823.41 |
40.8K |
| 15:20 |
8,823.41 |
8,826.03 |
8,823.41 |
8,826.03 |
36.1K |
| 15:21 |
8,826.49 |
8,827.04 |
8,826.49 |
8,826.93 |
4.9K |
| 15:22 |
8,827.26 |
8,830.55 |
8,827.26 |
8,830.55 |
27.8K |
| 15:23 |
8,832.69 |
8,833.97 |
8,832.69 |
8,833.97 |
22.4K |
| 15:24 |
8,831.56 |
8,831.56 |
8,831.01 |
8,831.52 |
54.0K |
| 15:25 |
8,831.52 |
8,831.52 |
8,826.48 |
8,826.48 |
26.2K |
| 15:26 |
8,826.53 |
8,828.19 |
8,825.78 |
8,828.19 |
32.0K |
| 15:27 |
8,828.20 |
8,828.20 |
8,826.08 |
8,826.08 |
25.9K |
| 15:28 |
8,825.94 |
8,825.94 |
8,824.12 |
8,824.12 |
11.7K |
| 15:29 |
8,823.76 |
8,823.76 |
8,821.36 |
8,821.74 |
14.5K |
| 15:30 |
8,821.74 |
8,823.86 |
8,821.74 |
8,823.86 |
8.8K |
| 15:31 |
8,826.75 |
8,827.10 |
8,824.88 |
8,824.88 |
23.4K |
| 15:32 |
8,824.83 |
8,826.06 |
8,824.83 |
8,825.98 |
5.9K |
| 15:33 |
8,826.14 |
8,826.68 |
8,826.14 |
8,826.21 |
9.8K |
| 15:34 |
8,826.61 |
8,828.44 |
8,826.61 |
8,826.80 |
17.1K |
| 15:35 |
8,826.97 |
8,827.34 |
8,823.70 |
8,824.06 |
17.4K |
| 15:36 |
8,825.85 |
8,828.71 |
8,825.51 |
8,828.71 |
16.7K |
| 15:37 |
8,828.63 |
8,831.55 |
8,828.08 |
8,831.55 |
38.8K |
| 15:38 |
8,832.79 |
8,834.60 |
8,832.79 |
8,834.10 |
22.2K |
| 15:39 |
8,835.30 |
8,835.56 |
8,835.24 |
8,835.56 |
20.5K |
| 15:40 |
8,835.59 |
8,835.84 |
8,835.00 |
8,835.84 |
16.7K |
| 15:41 |
8,835.84 |
8,835.94 |
8,832.93 |
8,832.93 |
16.9K |
| 15:42 |
8,834.31 |
8,835.70 |
8,834.31 |
8,834.43 |
20.4K |
| 15:43 |
8,833.63 |
8,835.43 |
8,833.63 |
8,835.43 |
15.3K |
| 15:44 |
8,835.53 |
8,839.48 |
8,835.53 |
8,839.48 |
47.1K |
| 15:45 |
8,839.48 |
8,841.74 |
8,839.48 |
8,841.37 |
22.0K |
| 15:46 |
8,841.85 |
8,842.64 |
8,841.83 |
8,842.57 |
28.6K |
| 15:47 |
8,842.08 |
8,842.08 |
8,839.79 |
8,841.03 |
23.6K |
| 15:48 |
8,841.89 |
8,841.89 |
8,840.44 |
8,840.44 |
13.1K |
| 15:49 |
8,843.41 |
8,843.41 |
8,841.28 |
8,842.76 |
54.0K |
| 15:50 |
8,841.65 |
8,842.23 |
8,838.23 |
8,838.23 |
149.4K |
| 15:51 |
8,838.25 |
8,838.25 |
8,835.63 |
8,837.33 |
29.7K |
| 15:52 |
8,836.00 |
8,839.07 |
8,836.00 |
8,839.07 |
34.8K |
| 15:53 |
8,839.10 |
8,843.42 |
8,839.10 |
8,841.35 |
90.1K |
| 15:54 |
8,840.65 |
8,842.37 |
8,840.65 |
8,842.37 |
104.3K |
| 15:55 |
8,843.88 |
8,843.88 |
8,841.98 |
8,841.98 |
83.2K |
| 15:56 |
8,842.36 |
8,844.07 |
8,840.75 |
8,843.32 |
114.0K |
| 15:57 |
8,844.09 |
8,844.09 |
8,842.12 |
8,842.88 |
73.3K |
| 15:58 |
8,845.12 |
8,847.87 |
8,845.12 |
8,845.66 |
91.4K |
| 15:59 |
8,848.45 |
8,853.20 |
8,848.45 |
8,853.20 |
157.3K |
| 16:00 |
8,853.66 |
8,853.66 |
8,851.15 |
8,851.15 |
1,588.7K |
| 16:01 |
8,851.15 |
8,851.15 |
8,851.15 |
8,851.15 |
0.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|