| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,695.49 |
8,719.91 |
8,695.49 |
8,719.91 |
83.9K |
| 09:31 |
8,712.44 |
8,713.18 |
8,712.44 |
8,713.18 |
8.0K |
| 09:32 |
8,719.07 |
8,719.72 |
8,714.58 |
8,714.58 |
4.3K |
| 09:33 |
8,713.81 |
8,713.81 |
8,713.46 |
8,713.46 |
2.8K |
| 09:34 |
8,713.46 |
8,713.46 |
8,711.04 |
8,711.53 |
2.0K |
| 09:35 |
8,710.38 |
8,710.38 |
8,699.05 |
8,699.05 |
23.8K |
| 09:36 |
8,691.83 |
8,691.83 |
8,688.49 |
8,688.63 |
27.9K |
| 09:37 |
8,682.73 |
8,682.73 |
8,675.03 |
8,675.03 |
18.1K |
| 09:38 |
8,673.03 |
8,673.03 |
8,672.16 |
8,672.16 |
5.4K |
| 09:39 |
8,670.65 |
8,670.65 |
8,669.65 |
8,669.65 |
3.6K |
| 09:40 |
8,670.20 |
8,670.20 |
8,655.78 |
8,655.78 |
9.1K |
| 09:41 |
8,653.13 |
8,653.13 |
8,649.24 |
8,649.24 |
13.1K |
| 09:42 |
8,646.39 |
8,649.06 |
8,646.39 |
8,649.06 |
18.2K |
| 09:43 |
8,648.35 |
8,649.53 |
8,648.35 |
8,649.53 |
1.9K |
| 09:44 |
8,649.37 |
8,649.37 |
8,644.32 |
8,644.32 |
5.7K |
| 09:45 |
8,649.55 |
8,649.86 |
8,648.90 |
8,648.90 |
20.2K |
| 09:46 |
8,650.77 |
8,653.04 |
8,650.77 |
8,653.04 |
8.1K |
| 09:47 |
8,653.32 |
8,657.02 |
8,653.32 |
8,657.02 |
11.6K |
| 09:48 |
8,657.77 |
8,658.41 |
8,657.43 |
8,658.41 |
5.1K |
| 09:49 |
8,658.93 |
8,658.93 |
8,656.70 |
8,656.70 |
7.5K |
| 09:50 |
8,657.01 |
8,665.51 |
8,657.01 |
8,665.51 |
12.5K |
| 09:51 |
8,666.32 |
8,670.04 |
8,666.32 |
8,670.04 |
5.6K |
| 09:52 |
8,671.67 |
8,672.41 |
8,671.51 |
8,671.87 |
5.1K |
| 09:53 |
8,671.61 |
8,671.61 |
8,670.34 |
8,671.06 |
4.6K |
| 09:54 |
8,669.46 |
8,669.46 |
8,668.94 |
8,669.29 |
26.0K |
| 09:55 |
8,666.59 |
8,666.59 |
8,657.36 |
8,660.04 |
13.4K |
| 09:56 |
8,657.28 |
8,657.28 |
8,651.74 |
8,651.74 |
12.2K |
| 09:57 |
8,651.45 |
8,652.31 |
8,651.45 |
8,651.52 |
3.6K |
| 09:58 |
8,650.04 |
8,650.04 |
8,647.14 |
8,647.14 |
58.7K |
| 09:59 |
8,647.20 |
8,647.20 |
8,641.81 |
8,641.81 |
41.7K |
| 10:00 |
8,644.18 |
8,653.79 |
8,644.18 |
8,653.79 |
23.9K |
| 10:01 |
8,655.34 |
8,658.03 |
8,655.34 |
8,658.03 |
14.6K |
| 10:02 |
8,659.30 |
8,663.75 |
8,659.30 |
8,663.75 |
9.9K |
| 10:03 |
8,664.75 |
8,667.04 |
8,664.35 |
8,666.90 |
3.0K |
| 10:04 |
8,666.97 |
8,667.67 |
8,666.97 |
8,667.32 |
6.5K |
| 10:05 |
8,667.14 |
8,669.21 |
8,666.79 |
8,669.21 |
10.0K |
| 10:06 |
8,669.54 |
8,672.95 |
8,669.54 |
8,672.95 |
7.7K |
| 10:07 |
8,672.95 |
8,672.96 |
8,671.23 |
8,671.23 |
3.4K |
| 10:08 |
8,671.23 |
8,672.45 |
8,671.23 |
8,672.43 |
2.2K |
| 10:09 |
8,675.91 |
8,676.90 |
8,675.91 |
8,676.55 |
5.6K |
| 10:10 |
8,676.90 |
8,678.59 |
8,676.90 |
8,678.59 |
8.4K |
| 10:11 |
8,679.60 |
8,681.95 |
8,679.60 |
8,681.95 |
4.1K |
| 10:12 |
8,684.58 |
8,684.58 |
8,681.10 |
8,682.34 |
11.6K |
| 10:13 |
8,681.55 |
8,685.05 |
8,681.55 |
8,684.65 |
8.8K |
| 10:14 |
8,684.72 |
8,688.62 |
8,684.61 |
8,688.62 |
18.2K |
| 10:15 |
8,688.95 |
8,688.95 |
8,687.05 |
8,687.05 |
2.9K |
| 10:16 |
8,686.77 |
8,690.51 |
8,686.77 |
8,690.21 |
8.2K |
| 10:17 |
8,689.94 |
8,691.44 |
8,688.67 |
8,691.44 |
13.2K |
| 10:18 |
8,691.27 |
8,693.99 |
8,691.27 |
8,693.99 |
6.5K |
| 10:19 |
8,694.28 |
8,696.69 |
8,694.28 |
8,696.53 |
12.0K |
| 10:20 |
8,696.15 |
8,696.31 |
8,696.15 |
8,696.31 |
3.7K |
| 10:21 |
8,696.31 |
8,696.31 |
8,695.75 |
8,695.75 |
2.9K |
| 10:22 |
8,695.48 |
8,695.48 |
8,694.87 |
8,694.87 |
8.6K |
| 10:23 |
8,692.40 |
8,693.90 |
8,692.01 |
8,693.90 |
11.8K |
| 10:24 |
8,694.52 |
8,694.90 |
8,694.52 |
8,694.90 |
1.9K |
| 10:25 |
8,695.52 |
8,696.79 |
8,695.52 |
8,696.35 |
5.0K |
| 10:26 |
8,696.35 |
8,696.35 |
8,696.19 |
8,696.19 |
1.4K |
| 10:27 |
8,696.53 |
8,697.10 |
8,696.53 |
8,697.10 |
4.8K |
| 10:28 |
8,697.10 |
8,698.98 |
8,697.10 |
8,698.98 |
22.0K |
| 10:29 |
8,699.63 |
8,700.97 |
8,699.63 |
8,700.24 |
98.7K |
| 10:30 |
8,700.08 |
8,700.64 |
8,699.50 |
8,699.50 |
6.2K |
| 10:31 |
8,699.99 |
8,700.32 |
8,699.99 |
8,700.32 |
7.1K |
| 10:32 |
8,700.61 |
8,701.37 |
8,699.83 |
8,699.99 |
3.0K |
| 10:33 |
8,703.24 |
8,703.64 |
8,703.24 |
8,703.64 |
5.1K |
| 10:34 |
8,702.66 |
8,702.66 |
8,702.45 |
8,702.63 |
7.6K |
| 10:35 |
8,702.63 |
8,702.63 |
8,701.65 |
8,702.27 |
8.6K |
| 10:36 |
8,702.39 |
8,703.24 |
8,702.23 |
8,703.24 |
3.4K |
| 10:37 |
8,702.74 |
8,703.46 |
8,699.19 |
8,699.19 |
13.7K |
| 10:38 |
8,697.94 |
8,698.03 |
8,695.05 |
8,695.05 |
10.5K |
| 10:39 |
8,696.37 |
8,698.78 |
8,696.37 |
8,698.78 |
5.0K |
| 10:40 |
8,698.78 |
8,700.27 |
8,698.78 |
8,700.27 |
6.0K |
| 10:41 |
8,700.78 |
8,705.47 |
8,700.78 |
8,705.47 |
5.8K |
| 10:42 |
8,704.98 |
8,705.46 |
8,704.98 |
8,705.33 |
1.6K |
| 10:43 |
8,705.33 |
8,721.24 |
8,705.33 |
8,721.24 |
27.1K |
| 10:44 |
8,722.20 |
8,723.54 |
8,722.20 |
8,723.54 |
13.7K |
| 10:45 |
8,723.47 |
8,723.80 |
8,723.31 |
8,723.80 |
2.6K |
| 10:46 |
8,729.28 |
8,733.98 |
8,729.28 |
8,732.30 |
58.9K |
| 10:47 |
8,732.30 |
8,732.46 |
8,732.30 |
8,732.46 |
1.6K |
| 10:48 |
8,732.44 |
8,733.33 |
8,732.44 |
8,733.33 |
5.7K |
| 10:49 |
8,733.52 |
8,733.90 |
8,733.52 |
8,733.71 |
2.3K |
| 10:50 |
8,734.56 |
8,735.13 |
8,734.56 |
8,735.13 |
20.8K |
| 10:51 |
8,734.57 |
8,735.44 |
8,734.57 |
8,735.44 |
6.3K |
| 10:52 |
8,736.38 |
8,738.19 |
8,735.82 |
8,738.19 |
16.9K |
| 10:53 |
8,738.45 |
8,739.36 |
8,738.45 |
8,739.36 |
37.0K |
| 10:54 |
8,739.71 |
8,739.71 |
8,737.42 |
8,737.42 |
11.1K |
| 10:55 |
8,737.21 |
8,737.21 |
8,735.82 |
8,736.56 |
13.7K |
| 10:56 |
8,736.72 |
8,736.72 |
8,733.62 |
8,733.62 |
12.3K |
| 10:57 |
8,733.52 |
8,734.36 |
8,733.52 |
8,734.36 |
3.4K |
| 10:58 |
8,734.23 |
8,734.23 |
8,727.37 |
8,727.53 |
15.3K |
| 10:59 |
8,727.30 |
8,727.30 |
8,720.81 |
8,720.81 |
8.5K |
| 11:00 |
8,720.81 |
8,720.81 |
8,715.35 |
8,716.34 |
1.8K |
| 11:01 |
8,715.99 |
8,715.99 |
8,713.46 |
8,713.46 |
8.5K |
| 11:02 |
8,712.79 |
8,713.14 |
8,712.79 |
8,712.83 |
11.2K |
| 11:03 |
8,713.76 |
8,714.22 |
8,713.68 |
8,713.68 |
3.7K |
| 11:04 |
8,713.68 |
8,713.85 |
8,713.68 |
8,713.85 |
4.9K |
| 11:05 |
8,714.51 |
8,714.93 |
8,714.43 |
8,714.93 |
21.5K |
| 11:06 |
8,714.93 |
8,715.01 |
8,714.40 |
8,714.40 |
4.4K |
| 11:07 |
8,713.88 |
8,714.41 |
8,713.13 |
8,714.41 |
3.6K |
| 11:08 |
8,714.62 |
8,724.00 |
8,714.62 |
8,724.00 |
20.9K |
| 11:09 |
8,724.25 |
8,724.28 |
8,723.95 |
8,723.95 |
1.4K |
| 11:10 |
8,723.95 |
8,723.95 |
8,723.93 |
8,723.93 |
5.1K |
| 11:11 |
8,725.16 |
8,725.16 |
8,721.74 |
8,721.74 |
6.7K |
| 11:12 |
8,721.79 |
8,722.54 |
8,721.79 |
8,722.54 |
1.4K |
| 11:13 |
8,723.20 |
8,723.37 |
8,723.01 |
8,723.37 |
1.8K |
| 11:14 |
8,723.20 |
8,723.44 |
8,723.20 |
8,723.44 |
0.8K |
| 11:15 |
8,723.65 |
8,723.73 |
8,722.78 |
8,722.78 |
2.0K |
| 11:16 |
8,722.15 |
8,722.15 |
8,720.30 |
8,720.62 |
3.1K |
| 11:17 |
8,720.57 |
8,720.71 |
8,720.16 |
8,720.16 |
10.5K |
| 11:18 |
8,720.16 |
8,720.92 |
8,720.16 |
8,720.58 |
3.3K |
| 11:19 |
8,720.38 |
8,720.38 |
8,720.26 |
8,720.31 |
9.1K |
| 11:20 |
8,720.26 |
8,720.26 |
8,718.85 |
8,719.16 |
7.1K |
| 11:21 |
8,719.02 |
8,719.02 |
8,717.47 |
8,717.47 |
3.9K |
| 11:22 |
8,718.11 |
8,718.48 |
8,717.50 |
8,718.48 |
4.8K |
| 11:23 |
8,718.48 |
8,722.68 |
8,718.48 |
8,722.68 |
7.2K |
| 11:24 |
8,722.68 |
8,723.03 |
8,722.68 |
8,723.03 |
4.3K |
| 11:25 |
8,723.03 |
8,723.03 |
8,722.07 |
8,722.59 |
4.5K |
| 11:26 |
8,722.91 |
8,723.43 |
8,722.91 |
8,723.05 |
2.4K |
| 11:27 |
8,722.84 |
8,723.36 |
8,722.70 |
8,723.36 |
12.2K |
| 11:28 |
8,723.22 |
8,723.22 |
8,722.57 |
8,722.70 |
50.3K |
| 11:29 |
8,722.43 |
8,727.79 |
8,722.43 |
8,727.79 |
4.4K |
| 11:30 |
8,728.01 |
8,728.52 |
8,728.01 |
8,728.52 |
1.5K |
| 11:31 |
8,728.62 |
8,729.04 |
8,728.55 |
8,728.55 |
4.8K |
| 11:32 |
8,728.25 |
8,731.03 |
8,728.19 |
8,730.98 |
6.7K |
| 11:33 |
8,732.75 |
8,733.00 |
8,732.04 |
8,732.04 |
3.1K |
| 11:34 |
8,732.31 |
8,733.76 |
8,732.31 |
8,733.76 |
4.3K |
| 11:35 |
8,734.40 |
8,735.97 |
8,734.11 |
8,735.97 |
5.7K |
| 11:36 |
8,737.42 |
8,737.48 |
8,736.16 |
8,736.16 |
16.0K |
| 11:37 |
8,737.73 |
8,737.90 |
8,737.48 |
8,737.48 |
2.6K |
| 11:38 |
8,737.48 |
8,737.48 |
8,737.07 |
8,737.07 |
1.4K |
| 11:39 |
8,737.07 |
8,739.52 |
8,737.07 |
8,739.52 |
2.6K |
| 11:40 |
8,738.69 |
8,743.07 |
8,738.69 |
8,742.87 |
6.3K |
| 11:41 |
8,741.59 |
8,744.37 |
8,741.59 |
8,743.83 |
26.0K |
| 11:42 |
8,744.43 |
8,746.05 |
8,744.43 |
8,746.05 |
7.0K |
| 11:43 |
8,746.05 |
8,748.15 |
8,746.05 |
8,748.15 |
13.4K |
| 11:44 |
8,748.15 |
8,751.50 |
8,748.15 |
8,751.50 |
5.2K |
| 11:45 |
8,754.29 |
8,754.29 |
8,754.07 |
8,754.07 |
8.8K |
| 11:46 |
8,754.68 |
8,755.64 |
8,754.68 |
8,755.64 |
40.6K |
| 11:47 |
8,755.71 |
8,755.71 |
8,755.66 |
8,755.66 |
0.3K |
| 11:48 |
8,756.04 |
8,756.04 |
8,752.77 |
8,753.65 |
14.7K |
| 11:49 |
8,753.81 |
8,755.80 |
8,753.65 |
8,755.03 |
3.2K |
| 11:50 |
8,755.26 |
8,756.72 |
8,755.26 |
8,756.72 |
5.0K |
| 11:51 |
8,756.72 |
8,756.86 |
8,756.72 |
8,756.86 |
0.1K |
| 11:52 |
8,757.60 |
8,758.43 |
8,757.47 |
8,758.43 |
10.9K |
| 11:53 |
8,758.30 |
8,759.05 |
8,758.30 |
8,759.05 |
1.1K |
| 11:54 |
8,759.05 |
8,759.32 |
8,757.61 |
8,759.32 |
2.2K |
| 11:55 |
8,759.50 |
8,759.59 |
8,759.40 |
8,759.40 |
13.4K |
| 11:56 |
8,759.64 |
8,759.64 |
8,759.43 |
8,759.43 |
3.1K |
| 11:57 |
8,759.43 |
8,759.43 |
8,758.00 |
8,758.00 |
3.5K |
| 11:58 |
8,757.99 |
8,757.99 |
8,757.28 |
8,757.62 |
3.5K |
| 11:59 |
8,758.16 |
8,758.70 |
8,758.16 |
8,758.70 |
0.5K |
| 12:00 |
8,758.84 |
8,758.84 |
8,757.75 |
8,757.75 |
4.3K |
| 12:01 |
8,757.60 |
8,757.60 |
8,753.76 |
8,753.76 |
30.0K |
| 12:02 |
8,752.73 |
8,752.73 |
8,752.58 |
8,752.58 |
7.3K |
| 12:03 |
8,752.71 |
8,752.84 |
8,752.71 |
8,752.73 |
1.8K |
| 12:04 |
8,754.05 |
8,754.12 |
8,752.61 |
8,754.12 |
5.8K |
| 12:05 |
8,753.99 |
8,753.99 |
8,752.16 |
8,752.16 |
2.8K |
| 12:06 |
8,751.84 |
8,751.92 |
8,751.84 |
8,751.92 |
1.0K |
| 12:07 |
8,751.99 |
8,751.99 |
8,750.82 |
8,750.90 |
10.8K |
| 12:08 |
8,751.53 |
8,752.35 |
8,751.53 |
8,752.16 |
9.9K |
| 12:09 |
8,752.16 |
8,752.16 |
8,750.74 |
8,750.74 |
3.8K |
| 12:10 |
8,751.91 |
8,752.33 |
8,751.75 |
8,751.75 |
2.0K |
| 12:11 |
8,751.70 |
8,751.70 |
8,750.27 |
8,750.27 |
3.7K |
| 12:12 |
8,750.27 |
8,750.51 |
8,749.89 |
8,749.89 |
3.2K |
| 12:13 |
8,749.37 |
8,749.37 |
8,745.95 |
8,745.95 |
5.7K |
| 12:14 |
8,745.46 |
8,745.46 |
8,745.46 |
8,745.46 |
3.5K |
| 12:15 |
8,745.41 |
8,745.99 |
8,745.31 |
8,745.31 |
3.6K |
| 12:16 |
8,745.31 |
8,745.31 |
8,744.46 |
8,744.46 |
0.7K |
| 12:17 |
8,744.14 |
8,746.33 |
8,744.14 |
8,746.33 |
12.1K |
| 12:18 |
8,748.48 |
8,751.72 |
8,748.48 |
8,751.72 |
13.3K |
| 12:19 |
8,752.37 |
8,754.34 |
8,752.37 |
8,754.34 |
6.3K |
| 12:20 |
8,753.82 |
8,753.82 |
8,753.29 |
8,753.64 |
1.6K |
| 12:21 |
8,753.64 |
8,753.64 |
8,752.76 |
8,752.76 |
1.5K |
| 12:22 |
8,752.50 |
8,752.69 |
8,752.33 |
8,752.52 |
5.3K |
| 12:23 |
8,752.82 |
8,754.63 |
8,752.82 |
8,754.63 |
13.2K |
| 12:24 |
8,754.42 |
8,755.35 |
8,753.77 |
8,755.35 |
3.1K |
| 12:25 |
8,755.20 |
8,755.30 |
8,755.20 |
8,755.30 |
2.8K |
| 12:26 |
8,755.53 |
8,756.46 |
8,755.53 |
8,756.46 |
2.1K |
| 12:27 |
8,756.41 |
8,756.41 |
8,755.28 |
8,755.28 |
1.9K |
| 12:28 |
8,753.75 |
8,753.75 |
8,752.39 |
8,752.39 |
24.9K |
| 12:29 |
8,751.67 |
8,751.67 |
8,750.38 |
8,750.38 |
8.4K |
| 12:30 |
8,749.89 |
8,750.66 |
8,748.84 |
8,748.84 |
3.3K |
| 12:31 |
8,748.84 |
8,749.14 |
8,748.79 |
8,749.14 |
1.4K |
| 12:32 |
8,749.14 |
8,749.14 |
8,748.81 |
8,748.81 |
1.6K |
| 12:33 |
8,748.10 |
8,748.43 |
8,747.82 |
8,747.82 |
6.6K |
| 12:34 |
8,750.23 |
8,756.32 |
8,750.23 |
8,756.29 |
23.4K |
| 12:35 |
8,756.43 |
8,757.22 |
8,756.43 |
8,757.22 |
0.8K |
| 12:36 |
8,757.65 |
8,758.06 |
8,757.65 |
8,758.06 |
3.0K |
| 12:37 |
8,758.00 |
8,758.05 |
8,757.47 |
8,757.47 |
5.0K |
| 12:38 |
8,757.47 |
8,757.47 |
8,757.16 |
8,757.16 |
1.2K |
| 12:39 |
8,756.83 |
8,756.83 |
8,756.24 |
8,756.24 |
4.1K |
| 12:40 |
8,756.50 |
8,756.50 |
8,756.45 |
8,756.46 |
1.2K |
| 12:41 |
8,756.46 |
8,757.03 |
8,756.46 |
8,757.03 |
4.8K |
| 12:42 |
8,757.79 |
8,757.79 |
8,756.68 |
8,757.33 |
14.7K |
| 12:43 |
8,757.85 |
8,757.85 |
8,757.57 |
8,757.82 |
7.0K |
| 12:44 |
8,758.12 |
8,758.16 |
8,758.12 |
8,758.16 |
4.7K |
| 12:45 |
8,758.16 |
8,758.73 |
8,757.72 |
8,758.73 |
9.6K |
| 12:46 |
8,758.59 |
8,758.59 |
8,758.17 |
8,758.17 |
3.2K |
| 12:47 |
8,758.17 |
8,758.17 |
8,758.11 |
8,758.11 |
9.3K |
| 12:48 |
8,758.28 |
8,758.28 |
8,757.60 |
8,757.60 |
2.1K |
| 12:49 |
8,757.45 |
8,758.54 |
8,757.45 |
8,758.54 |
1.1K |
| 12:50 |
8,759.19 |
8,760.10 |
8,759.19 |
8,760.10 |
6.6K |
| 12:51 |
8,759.96 |
8,762.34 |
8,759.96 |
8,762.34 |
3.2K |
| 12:52 |
8,762.34 |
8,762.45 |
8,762.23 |
8,762.45 |
0.9K |
| 12:53 |
8,762.61 |
8,763.15 |
8,762.61 |
8,763.15 |
7.4K |
| 12:54 |
8,763.15 |
8,764.60 |
8,763.15 |
8,764.42 |
5.7K |
| 12:55 |
8,764.42 |
8,765.77 |
8,764.42 |
8,765.77 |
14.5K |
| 12:56 |
8,765.56 |
8,766.11 |
8,765.52 |
8,765.52 |
4.7K |
| 12:57 |
8,765.26 |
8,765.97 |
8,765.26 |
8,765.97 |
6.6K |
| 12:58 |
8,765.57 |
8,765.57 |
8,752.61 |
8,752.61 |
36.0K |
| 12:59 |
8,752.32 |
8,752.32 |
8,751.69 |
8,751.69 |
2.3K |
| 13:00 |
8,751.58 |
8,752.69 |
8,751.42 |
8,752.69 |
6.4K |
| 13:01 |
8,752.69 |
8,754.92 |
8,752.69 |
8,754.92 |
2.4K |
| 13:02 |
8,755.03 |
8,755.03 |
8,753.85 |
8,753.85 |
1.0K |
| 13:03 |
8,753.85 |
8,753.99 |
8,753.85 |
8,753.99 |
0.8K |
| 13:04 |
8,754.26 |
8,758.64 |
8,754.26 |
8,758.64 |
11.5K |
| 13:05 |
8,758.51 |
8,758.85 |
8,758.32 |
8,758.85 |
6.3K |
| 13:06 |
8,759.34 |
8,759.34 |
8,758.85 |
8,758.85 |
0.6K |
| 13:07 |
8,758.85 |
8,758.85 |
8,758.69 |
8,758.69 |
0.2K |
| 13:08 |
8,755.00 |
8,755.00 |
8,754.64 |
8,754.64 |
14.4K |
| 13:09 |
8,754.64 |
8,754.64 |
8,752.92 |
8,752.92 |
1.3K |
| 13:10 |
8,752.92 |
8,752.92 |
8,752.10 |
8,752.10 |
3.4K |
| 13:11 |
8,752.24 |
8,752.24 |
8,751.64 |
8,751.64 |
3.5K |
| 13:12 |
8,751.50 |
8,751.51 |
8,751.35 |
8,751.51 |
0.6K |
| 13:13 |
8,751.51 |
8,751.51 |
8,749.44 |
8,749.51 |
2.2K |
| 13:14 |
8,749.51 |
8,750.46 |
8,749.51 |
8,750.46 |
2.8K |
| 13:15 |
8,751.37 |
8,758.00 |
8,751.37 |
8,758.00 |
20.8K |
| 13:16 |
8,758.45 |
8,759.22 |
8,758.45 |
8,759.22 |
19.8K |
| 13:17 |
8,759.22 |
8,759.63 |
8,759.05 |
8,759.63 |
2.8K |
| 13:18 |
8,758.27 |
8,758.27 |
8,752.25 |
8,752.25 |
9.9K |
| 13:19 |
8,751.48 |
8,751.48 |
8,751.22 |
8,751.22 |
4.9K |
| 13:20 |
8,751.22 |
8,752.05 |
8,750.19 |
8,750.19 |
2.0K |
| 13:21 |
8,750.49 |
8,751.11 |
8,750.49 |
8,751.11 |
2.0K |
| 13:22 |
8,751.11 |
8,751.92 |
8,750.47 |
8,751.92 |
4.6K |
| 13:23 |
8,753.51 |
8,753.96 |
8,753.44 |
8,753.44 |
2.2K |
| 13:24 |
8,753.44 |
8,754.78 |
8,753.44 |
8,754.78 |
1.0K |
| 13:25 |
8,754.99 |
8,755.30 |
8,754.99 |
8,755.06 |
6.4K |
| 13:26 |
8,755.06 |
8,755.06 |
8,755.00 |
8,755.00 |
0.6K |
| 13:27 |
8,755.00 |
8,756.13 |
8,755.00 |
8,755.42 |
2.2K |
| 13:28 |
8,755.42 |
8,755.56 |
8,755.42 |
8,755.44 |
1.0K |
| 13:29 |
8,756.56 |
8,756.68 |
8,755.97 |
8,756.68 |
6.4K |
| 13:30 |
8,756.59 |
8,756.59 |
8,754.23 |
8,754.23 |
1.9K |
| 13:31 |
8,754.23 |
8,756.36 |
8,754.23 |
8,756.25 |
7.6K |
| 13:32 |
8,755.93 |
8,756.37 |
8,755.55 |
8,756.37 |
2.1K |
| 13:33 |
8,756.37 |
8,756.37 |
8,755.69 |
8,755.90 |
0.9K |
| 13:34 |
8,755.90 |
8,756.26 |
8,755.90 |
8,756.26 |
0.5K |
| 13:35 |
8,756.26 |
8,756.57 |
8,756.26 |
8,756.57 |
0.6K |
| 13:36 |
8,756.57 |
8,756.57 |
8,756.40 |
8,756.40 |
0.4K |
| 13:37 |
8,756.28 |
8,756.62 |
8,756.28 |
8,756.62 |
1.7K |
| 13:38 |
8,756.62 |
8,756.66 |
8,756.48 |
8,756.66 |
0.4K |
| 13:39 |
8,755.75 |
8,755.75 |
8,755.59 |
8,755.59 |
1.7K |
| 13:40 |
8,755.59 |
8,755.59 |
8,755.30 |
8,755.30 |
4.2K |
| 13:41 |
8,755.30 |
8,755.30 |
8,755.30 |
8,755.30 |
2.8K |
| 13:42 |
8,754.99 |
8,756.93 |
8,754.99 |
8,756.93 |
5.0K |
| 13:43 |
8,756.66 |
8,757.85 |
8,756.66 |
8,757.80 |
11.8K |
| 13:44 |
8,757.80 |
8,760.22 |
8,757.80 |
8,760.22 |
10.6K |
| 13:45 |
8,760.99 |
8,761.41 |
8,760.99 |
8,761.41 |
6.8K |
| 13:46 |
8,761.32 |
8,761.74 |
8,757.37 |
8,757.37 |
10.4K |
| 13:47 |
8,757.02 |
8,757.02 |
8,756.48 |
8,756.61 |
2.8K |
| 13:48 |
8,756.08 |
8,757.52 |
8,756.08 |
8,757.52 |
5.3K |
| 13:49 |
8,757.52 |
8,758.98 |
8,757.52 |
8,758.98 |
4.5K |
| 13:50 |
8,760.13 |
8,760.13 |
8,759.81 |
8,759.81 |
3.4K |
| 13:51 |
8,759.81 |
8,760.33 |
8,759.81 |
8,760.05 |
2.0K |
| 13:52 |
8,760.05 |
8,760.54 |
8,760.05 |
8,760.54 |
4.3K |
| 13:53 |
8,760.13 |
8,760.56 |
8,759.81 |
8,760.56 |
5.5K |
| 13:54 |
8,760.24 |
8,760.25 |
8,759.77 |
8,760.25 |
3.1K |
| 13:55 |
8,760.36 |
8,760.36 |
8,758.54 |
8,758.96 |
0.8K |
| 13:56 |
8,758.96 |
8,758.96 |
8,758.96 |
8,758.96 |
4.0K |
| 13:57 |
8,758.63 |
8,761.06 |
8,758.63 |
8,761.05 |
3.0K |
| 13:58 |
8,760.15 |
8,760.35 |
8,760.15 |
8,760.35 |
3.4K |
| 13:59 |
8,760.05 |
8,760.26 |
8,760.05 |
8,760.10 |
3.8K |
| 14:00 |
8,760.10 |
8,760.10 |
8,759.36 |
8,759.36 |
3.6K |
| 14:01 |
8,759.68 |
8,760.58 |
8,759.68 |
8,760.58 |
5.1K |
| 14:02 |
8,760.83 |
8,760.83 |
8,760.74 |
8,760.74 |
2.2K |
| 14:03 |
8,760.71 |
8,760.71 |
8,759.03 |
8,759.03 |
5.3K |
| 14:04 |
8,759.52 |
8,760.21 |
8,759.52 |
8,759.93 |
5.0K |
| 14:05 |
8,759.93 |
8,761.63 |
8,759.93 |
8,761.10 |
3.5K |
| 14:06 |
8,760.93 |
8,761.21 |
8,760.20 |
8,760.20 |
4.3K |
| 14:07 |
8,760.21 |
8,760.41 |
8,760.21 |
8,760.41 |
2.0K |
| 14:08 |
8,760.41 |
8,760.90 |
8,760.30 |
8,760.90 |
3.0K |
| 14:09 |
8,760.77 |
8,762.31 |
8,760.77 |
8,762.31 |
3.1K |
| 14:10 |
8,762.31 |
8,763.87 |
8,762.31 |
8,763.46 |
4.7K |
| 14:11 |
8,763.81 |
8,763.81 |
8,763.38 |
8,763.53 |
16.5K |
| 14:12 |
8,763.46 |
8,763.59 |
8,762.76 |
8,762.76 |
4.9K |
| 14:13 |
8,762.64 |
8,763.04 |
8,762.64 |
8,763.04 |
9.0K |
| 14:14 |
8,763.21 |
8,763.86 |
8,762.09 |
8,762.09 |
7.8K |
| 14:15 |
8,762.26 |
8,762.26 |
8,761.99 |
8,761.99 |
1.8K |
| 14:16 |
8,761.50 |
8,761.69 |
8,760.11 |
8,760.77 |
5.5K |
| 14:17 |
8,760.89 |
8,761.54 |
8,760.89 |
8,761.54 |
40.6K |
| 14:18 |
8,761.73 |
8,764.30 |
8,761.73 |
8,764.30 |
11.0K |
| 14:19 |
8,764.30 |
8,764.84 |
8,764.30 |
8,764.84 |
0.6K |
| 14:20 |
8,764.84 |
8,765.11 |
8,764.77 |
8,764.77 |
3.5K |
| 14:21 |
8,765.54 |
8,765.54 |
8,765.34 |
8,765.34 |
7.9K |
| 14:22 |
8,765.20 |
8,766.05 |
8,765.20 |
8,766.05 |
3.3K |
| 14:23 |
8,765.72 |
8,766.11 |
8,765.39 |
8,766.11 |
5.7K |
| 14:24 |
8,766.11 |
8,766.52 |
8,766.11 |
8,766.30 |
2.0K |
| 14:25 |
8,766.48 |
8,766.97 |
8,765.86 |
8,765.86 |
9.0K |
| 14:26 |
8,765.95 |
8,767.89 |
8,765.95 |
8,767.89 |
8.0K |
| 14:27 |
8,767.30 |
8,767.52 |
8,767.14 |
8,767.52 |
4.5K |
| 14:28 |
8,767.73 |
8,767.88 |
8,767.73 |
8,767.88 |
7.9K |
| 14:29 |
8,767.71 |
8,767.71 |
8,767.07 |
8,767.07 |
6.5K |
| 14:30 |
8,766.92 |
8,766.92 |
8,766.24 |
8,766.24 |
16.8K |
| 14:31 |
8,766.24 |
8,766.53 |
8,766.24 |
8,766.38 |
2.6K |
| 14:32 |
8,766.27 |
8,766.37 |
8,766.23 |
8,766.37 |
2.0K |
| 14:33 |
8,766.37 |
8,766.37 |
8,766.37 |
8,766.37 |
0.7K |
| 14:34 |
8,766.22 |
8,766.22 |
8,765.51 |
8,765.51 |
11.4K |
| 14:35 |
8,765.51 |
8,765.51 |
8,765.13 |
8,765.13 |
7.9K |
| 14:36 |
8,765.29 |
8,766.10 |
8,765.23 |
8,765.84 |
2.4K |
| 14:37 |
8,766.60 |
8,766.60 |
8,766.35 |
8,766.45 |
2.2K |
| 14:38 |
8,766.43 |
8,767.82 |
8,766.43 |
8,767.42 |
6.0K |
| 14:39 |
8,767.37 |
8,768.78 |
8,767.37 |
8,768.78 |
4.8K |
| 14:40 |
8,769.21 |
8,769.21 |
8,768.99 |
8,769.04 |
4.4K |
| 14:41 |
8,769.25 |
8,769.41 |
8,768.28 |
8,768.28 |
16.4K |
| 14:42 |
8,768.28 |
8,768.28 |
8,763.71 |
8,763.71 |
14.4K |
| 14:43 |
8,762.92 |
8,762.93 |
8,762.63 |
8,762.63 |
63.8K |
| 14:44 |
8,763.70 |
8,764.60 |
8,763.70 |
8,764.60 |
2.6K |
| 14:45 |
8,764.87 |
8,765.84 |
8,764.87 |
8,765.84 |
11.3K |
| 14:46 |
8,766.23 |
8,766.23 |
8,765.17 |
8,765.60 |
9.6K |
| 14:47 |
8,765.60 |
8,766.90 |
8,765.38 |
8,766.90 |
4.5K |
| 14:48 |
8,766.51 |
8,768.71 |
8,766.51 |
8,768.71 |
9.0K |
| 14:49 |
8,769.59 |
8,769.59 |
8,766.86 |
8,766.86 |
2.8K |
| 14:50 |
8,767.07 |
8,770.57 |
8,766.73 |
8,770.57 |
26.6K |
| 14:51 |
8,770.96 |
8,770.96 |
8,770.02 |
8,770.02 |
8.3K |
| 14:52 |
8,769.93 |
8,770.09 |
8,769.93 |
8,770.09 |
2.2K |
| 14:53 |
8,771.43 |
8,771.65 |
8,771.02 |
8,771.02 |
5.4K |
| 14:54 |
8,771.95 |
8,772.76 |
8,771.87 |
8,772.76 |
5.6K |
| 14:55 |
8,772.24 |
8,772.24 |
8,771.43 |
8,771.65 |
6.3K |
| 14:56 |
8,772.23 |
8,774.63 |
8,772.23 |
8,773.23 |
8.6K |
| 14:57 |
8,773.45 |
8,773.77 |
8,773.24 |
8,773.77 |
6.1K |
| 14:58 |
8,773.92 |
8,774.00 |
8,773.87 |
8,773.90 |
6.1K |
| 14:59 |
8,773.66 |
8,773.66 |
8,772.69 |
8,772.84 |
7.0K |
| 15:00 |
8,773.32 |
8,773.32 |
8,771.79 |
8,771.79 |
24.6K |
| 15:01 |
8,772.46 |
8,772.67 |
8,772.39 |
8,772.39 |
5.5K |
| 15:02 |
8,772.39 |
8,772.39 |
8,772.01 |
8,772.28 |
0.7K |
| 15:03 |
8,771.98 |
8,772.20 |
8,771.01 |
8,771.13 |
16.7K |
| 15:04 |
8,770.86 |
8,770.86 |
8,769.77 |
8,770.24 |
8.4K |
| 15:05 |
8,769.60 |
8,769.60 |
8,766.22 |
8,766.22 |
26.7K |
| 15:06 |
8,764.23 |
8,764.23 |
8,763.96 |
8,764.09 |
4.9K |
| 15:07 |
8,763.88 |
8,763.88 |
8,762.59 |
8,763.30 |
19.5K |
| 15:08 |
8,763.30 |
8,764.33 |
8,763.30 |
8,763.92 |
3.8K |
| 15:09 |
8,764.09 |
8,764.09 |
8,763.37 |
8,763.37 |
7.1K |
| 15:10 |
8,762.83 |
8,762.83 |
8,762.27 |
8,762.69 |
3.0K |
| 15:11 |
8,762.69 |
8,762.69 |
8,762.35 |
8,762.35 |
0.8K |
| 15:12 |
8,762.51 |
8,762.51 |
8,762.21 |
8,762.34 |
1.1K |
| 15:13 |
8,762.17 |
8,762.55 |
8,762.17 |
8,762.48 |
3.0K |
| 15:14 |
8,762.49 |
8,762.49 |
8,762.12 |
8,762.12 |
7.3K |
| 15:15 |
8,762.25 |
8,762.25 |
8,761.51 |
8,762.19 |
4.9K |
| 15:16 |
8,760.94 |
8,761.71 |
8,760.44 |
8,761.71 |
7.4K |
| 15:17 |
8,761.99 |
8,761.99 |
8,761.27 |
8,761.94 |
4.6K |
| 15:18 |
8,762.20 |
8,762.85 |
8,762.20 |
8,762.85 |
4.9K |
| 15:19 |
8,763.05 |
8,763.97 |
8,763.05 |
8,763.97 |
21.5K |
| 15:20 |
8,763.65 |
8,763.65 |
8,761.91 |
8,761.91 |
7.0K |
| 15:21 |
8,759.96 |
8,761.20 |
8,759.96 |
8,761.20 |
3.7K |
| 15:22 |
8,762.31 |
8,763.66 |
8,762.31 |
8,763.66 |
7.8K |
| 15:23 |
8,765.81 |
8,766.66 |
8,765.81 |
8,766.66 |
19.5K |
| 15:24 |
8,766.94 |
8,768.06 |
8,766.94 |
8,767.64 |
9.0K |
| 15:25 |
8,767.45 |
8,767.45 |
8,766.27 |
8,766.56 |
2.8K |
| 15:26 |
8,766.40 |
8,766.77 |
8,766.40 |
8,766.69 |
5.1K |
| 15:27 |
8,766.87 |
8,767.74 |
8,766.87 |
8,767.65 |
8.5K |
| 15:28 |
8,767.06 |
8,767.32 |
8,766.51 |
8,766.51 |
5.0K |
| 15:29 |
8,765.21 |
8,765.21 |
8,763.33 |
8,763.33 |
16.3K |
| 15:30 |
8,763.48 |
8,763.48 |
8,759.13 |
8,759.13 |
13.2K |
| 15:31 |
8,759.48 |
8,760.97 |
8,759.48 |
8,760.97 |
14.1K |
| 15:32 |
8,762.19 |
8,762.43 |
8,761.78 |
8,761.78 |
39.3K |
| 15:33 |
8,760.71 |
8,760.96 |
8,760.01 |
8,760.73 |
5.8K |
| 15:34 |
8,760.73 |
8,760.94 |
8,760.73 |
8,760.94 |
4.8K |
| 15:35 |
8,759.88 |
8,760.16 |
8,759.16 |
8,759.16 |
8.5K |
| 15:36 |
8,760.36 |
8,760.36 |
8,758.00 |
8,758.69 |
16.3K |
| 15:37 |
8,759.16 |
8,759.99 |
8,758.98 |
8,759.99 |
10.7K |
| 15:38 |
8,760.16 |
8,761.45 |
8,760.16 |
8,761.45 |
14.3K |
| 15:39 |
8,763.61 |
8,764.32 |
8,762.66 |
8,764.32 |
11.7K |
| 15:40 |
8,764.32 |
8,764.40 |
8,762.83 |
8,762.83 |
8.1K |
| 15:41 |
8,763.35 |
8,764.53 |
8,763.21 |
8,764.53 |
12.2K |
| 15:42 |
8,763.59 |
8,766.44 |
8,763.59 |
8,766.44 |
25.0K |
| 15:43 |
8,766.52 |
8,769.58 |
8,766.52 |
8,769.58 |
14.8K |
| 15:44 |
8,769.87 |
8,769.87 |
8,768.67 |
8,768.67 |
9.5K |
| 15:45 |
8,769.18 |
8,771.13 |
8,769.18 |
8,770.27 |
17.9K |
| 15:46 |
8,765.68 |
8,765.68 |
8,761.94 |
8,761.96 |
41.3K |
| 15:47 |
8,761.83 |
8,762.26 |
8,761.82 |
8,762.09 |
15.0K |
| 15:48 |
8,762.05 |
8,762.05 |
8,760.85 |
8,760.85 |
19.3K |
| 15:49 |
8,760.19 |
8,760.19 |
8,759.14 |
8,759.14 |
30.5K |
| 15:50 |
8,758.93 |
8,762.31 |
8,758.93 |
8,762.31 |
90.9K |
| 15:51 |
8,761.68 |
8,762.11 |
8,760.81 |
8,760.81 |
58.9K |
| 15:52 |
8,761.22 |
8,761.22 |
8,759.03 |
8,759.03 |
34.9K |
| 15:53 |
8,758.89 |
8,760.99 |
8,756.57 |
8,756.57 |
66.9K |
| 15:54 |
8,756.11 |
8,758.99 |
8,756.11 |
8,758.99 |
17.9K |
| 15:55 |
8,758.83 |
8,759.93 |
8,758.83 |
8,759.93 |
45.8K |
| 15:56 |
8,761.01 |
8,762.17 |
8,759.79 |
8,762.14 |
47.0K |
| 15:57 |
8,762.38 |
8,762.38 |
8,760.57 |
8,760.57 |
26.1K |
| 15:58 |
8,759.28 |
8,759.92 |
8,758.91 |
8,759.18 |
34.4K |
| 15:59 |
8,759.29 |
8,760.65 |
8,758.01 |
8,760.65 |
48.8K |
| 16:00 |
8,760.35 |
8,760.35 |
8,760.01 |
8,760.01 |
1,220.2K |
| 16:01 |
8,760.01 |
8,760.01 |
8,760.01 |
8,760.01 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|