| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,591.43 |
8,636.62 |
8,591.43 |
8,636.62 |
132.6K |
| 09:31 |
8,646.79 |
8,656.60 |
8,646.79 |
8,650.95 |
123.4K |
| 09:32 |
8,649.94 |
8,660.43 |
8,649.94 |
8,660.43 |
48.3K |
| 09:33 |
8,663.36 |
8,668.53 |
8,663.36 |
8,668.53 |
38.9K |
| 09:34 |
8,677.01 |
8,678.69 |
8,671.25 |
8,671.25 |
77.2K |
| 09:35 |
8,670.02 |
8,680.37 |
8,670.02 |
8,680.37 |
24.8K |
| 09:36 |
8,685.09 |
8,691.94 |
8,685.09 |
8,688.77 |
38.8K |
| 09:37 |
8,687.81 |
8,687.81 |
8,684.44 |
8,684.44 |
18.8K |
| 09:38 |
8,685.31 |
8,685.59 |
8,683.14 |
8,683.14 |
14.9K |
| 09:39 |
8,686.44 |
8,693.72 |
8,686.44 |
8,693.72 |
71.5K |
| 09:40 |
8,697.22 |
8,700.90 |
8,697.22 |
8,699.25 |
29.7K |
| 09:41 |
8,699.01 |
8,708.03 |
8,699.01 |
8,708.03 |
19.8K |
| 09:42 |
8,709.27 |
8,714.35 |
8,709.27 |
8,714.35 |
24.7K |
| 09:43 |
8,716.83 |
8,728.04 |
8,716.83 |
8,728.04 |
63.1K |
| 09:44 |
8,726.81 |
8,726.81 |
8,722.75 |
8,722.75 |
114.7K |
| 09:45 |
8,722.88 |
8,723.18 |
8,722.24 |
8,723.18 |
17.9K |
| 09:46 |
8,722.78 |
8,722.78 |
8,720.69 |
8,722.09 |
27.5K |
| 09:47 |
8,719.90 |
8,720.35 |
8,717.95 |
8,718.08 |
22.4K |
| 09:48 |
8,718.99 |
8,721.90 |
8,718.99 |
8,721.90 |
12.4K |
| 09:49 |
8,722.15 |
8,722.15 |
8,714.94 |
8,714.94 |
31.0K |
| 09:50 |
8,712.25 |
8,712.25 |
8,708.24 |
8,708.24 |
15.0K |
| 09:51 |
8,712.81 |
8,715.51 |
8,712.81 |
8,715.51 |
18.9K |
| 09:52 |
8,715.53 |
8,715.92 |
8,714.05 |
8,714.62 |
16.1K |
| 09:53 |
8,713.97 |
8,714.19 |
8,711.75 |
8,711.75 |
9.2K |
| 09:54 |
8,711.31 |
8,712.21 |
8,711.31 |
8,712.21 |
26.2K |
| 09:55 |
8,713.06 |
8,713.06 |
8,711.37 |
8,711.37 |
12.3K |
| 09:56 |
8,711.59 |
8,712.29 |
8,709.42 |
8,709.42 |
11.4K |
| 09:57 |
8,709.18 |
8,709.18 |
8,707.36 |
8,708.42 |
33.9K |
| 09:58 |
8,709.57 |
8,709.57 |
8,708.24 |
8,708.68 |
10.6K |
| 09:59 |
8,708.93 |
8,708.93 |
8,706.67 |
8,706.67 |
8.7K |
| 10:00 |
8,707.18 |
8,707.18 |
8,698.75 |
8,698.75 |
28.2K |
| 10:01 |
8,698.02 |
8,698.22 |
8,693.55 |
8,693.55 |
14.5K |
| 10:02 |
8,693.50 |
8,697.79 |
8,693.50 |
8,696.96 |
23.5K |
| 10:03 |
8,696.62 |
8,703.06 |
8,696.62 |
8,703.06 |
32.5K |
| 10:04 |
8,700.49 |
8,701.18 |
8,699.37 |
8,701.18 |
22.1K |
| 10:05 |
8,701.42 |
8,703.97 |
8,701.42 |
8,703.38 |
12.7K |
| 10:06 |
8,703.00 |
8,703.00 |
8,701.85 |
8,701.98 |
4.1K |
| 10:07 |
8,699.84 |
8,699.84 |
8,699.03 |
8,699.19 |
9.8K |
| 10:08 |
8,702.66 |
8,702.66 |
8,691.95 |
8,692.11 |
37.3K |
| 10:09 |
8,692.30 |
8,692.64 |
8,692.13 |
8,692.64 |
3.9K |
| 10:10 |
8,694.29 |
8,694.81 |
8,693.89 |
8,693.89 |
109.2K |
| 10:11 |
8,693.72 |
8,693.86 |
8,693.15 |
8,693.15 |
5.1K |
| 10:12 |
8,693.15 |
8,693.15 |
8,686.39 |
8,686.41 |
32.4K |
| 10:13 |
8,685.48 |
8,687.04 |
8,685.48 |
8,686.78 |
9.0K |
| 10:14 |
8,686.80 |
8,686.84 |
8,686.04 |
8,686.04 |
12.9K |
| 10:15 |
8,685.62 |
8,685.62 |
8,684.67 |
8,685.46 |
12.0K |
| 10:16 |
8,683.93 |
8,688.89 |
8,683.93 |
8,686.02 |
52.6K |
| 10:17 |
8,685.61 |
8,686.34 |
8,685.27 |
8,686.34 |
4.0K |
| 10:18 |
8,685.83 |
8,686.63 |
8,685.83 |
8,686.55 |
27.1K |
| 10:19 |
8,688.82 |
8,691.35 |
8,688.82 |
8,690.76 |
27.9K |
| 10:20 |
8,690.68 |
8,691.47 |
8,690.30 |
8,690.51 |
13.1K |
| 10:21 |
8,686.20 |
8,686.20 |
8,678.51 |
8,678.51 |
33.7K |
| 10:22 |
8,677.72 |
8,677.72 |
8,676.72 |
8,676.72 |
6.9K |
| 10:23 |
8,677.37 |
8,678.14 |
8,677.37 |
8,678.14 |
15.3K |
| 10:24 |
8,677.69 |
8,677.69 |
8,675.69 |
8,675.69 |
13.8K |
| 10:25 |
8,676.03 |
8,676.03 |
8,673.30 |
8,673.30 |
11.9K |
| 10:26 |
8,673.90 |
8,674.37 |
8,673.90 |
8,673.93 |
15.5K |
| 10:27 |
8,673.27 |
8,677.25 |
8,673.27 |
8,677.07 |
20.8K |
| 10:28 |
8,676.03 |
8,676.34 |
8,674.75 |
8,675.99 |
7.9K |
| 10:29 |
8,676.50 |
8,676.61 |
8,675.90 |
8,676.61 |
11.0K |
| 10:30 |
8,675.80 |
8,676.34 |
8,674.52 |
8,674.52 |
22.3K |
| 10:31 |
8,674.57 |
8,674.57 |
8,669.50 |
8,672.49 |
16.9K |
| 10:32 |
8,672.58 |
8,675.73 |
8,672.58 |
8,675.62 |
10.5K |
| 10:33 |
8,676.92 |
8,677.10 |
8,675.99 |
8,675.99 |
27.1K |
| 10:34 |
8,676.40 |
8,676.40 |
8,675.06 |
8,675.06 |
4.6K |
| 10:35 |
8,677.79 |
8,679.11 |
8,676.93 |
8,679.11 |
9.4K |
| 10:36 |
8,679.06 |
8,679.74 |
8,678.52 |
8,679.74 |
12.6K |
| 10:37 |
8,680.21 |
8,682.47 |
8,680.21 |
8,682.47 |
7.3K |
| 10:38 |
8,682.19 |
8,682.19 |
8,680.09 |
8,680.09 |
8.3K |
| 10:39 |
8,679.43 |
8,679.43 |
8,678.91 |
8,679.04 |
7.4K |
| 10:40 |
8,679.05 |
8,679.05 |
8,675.28 |
8,675.28 |
13.2K |
| 10:41 |
8,675.92 |
8,675.92 |
8,675.59 |
8,675.59 |
11.0K |
| 10:42 |
8,676.84 |
8,677.69 |
8,676.84 |
8,677.69 |
48.9K |
| 10:43 |
8,677.48 |
8,679.08 |
8,677.22 |
8,679.08 |
9.2K |
| 10:44 |
8,685.41 |
8,686.35 |
8,685.41 |
8,685.66 |
10.3K |
| 10:45 |
8,685.35 |
8,686.15 |
8,685.35 |
8,686.15 |
8.4K |
| 10:46 |
8,688.05 |
8,688.05 |
8,686.74 |
8,687.41 |
11.1K |
| 10:47 |
8,687.60 |
8,687.60 |
8,685.55 |
8,685.55 |
5.4K |
| 10:48 |
8,687.58 |
8,689.45 |
8,687.58 |
8,689.45 |
9.4K |
| 10:49 |
8,690.67 |
8,690.88 |
8,690.67 |
8,690.88 |
6.0K |
| 10:50 |
8,692.24 |
8,694.68 |
8,692.21 |
8,692.21 |
7.0K |
| 10:51 |
8,691.90 |
8,693.44 |
8,690.94 |
8,693.23 |
25.4K |
| 10:52 |
8,695.59 |
8,695.77 |
8,694.35 |
8,694.35 |
13.9K |
| 10:53 |
8,694.95 |
8,694.95 |
8,693.55 |
8,694.89 |
14.1K |
| 10:54 |
8,694.70 |
8,695.16 |
8,694.43 |
8,694.81 |
4.4K |
| 10:55 |
8,694.33 |
8,695.15 |
8,694.19 |
8,694.48 |
7.6K |
| 10:56 |
8,695.06 |
8,695.06 |
8,694.21 |
8,694.52 |
5.3K |
| 10:57 |
8,694.91 |
8,694.91 |
8,691.16 |
8,691.16 |
13.8K |
| 10:58 |
8,691.37 |
8,691.53 |
8,690.26 |
8,690.26 |
9.6K |
| 10:59 |
8,687.92 |
8,687.92 |
8,685.85 |
8,687.43 |
15.4K |
| 11:00 |
8,686.72 |
8,686.91 |
8,683.31 |
8,683.31 |
13.6K |
| 11:01 |
8,683.65 |
8,684.31 |
8,683.39 |
8,684.31 |
3.3K |
| 11:02 |
8,683.68 |
8,684.40 |
8,683.54 |
8,683.54 |
4.2K |
| 11:03 |
8,683.54 |
8,683.54 |
8,680.03 |
8,680.03 |
7.9K |
| 11:04 |
8,679.91 |
8,682.19 |
8,679.88 |
8,682.19 |
13.9K |
| 11:05 |
8,682.57 |
8,685.89 |
8,682.57 |
8,685.89 |
6.6K |
| 11:06 |
8,687.44 |
8,691.44 |
8,687.44 |
8,691.44 |
13.0K |
| 11:07 |
8,691.80 |
8,691.80 |
8,691.59 |
8,691.59 |
4.3K |
| 11:08 |
8,690.94 |
8,690.94 |
8,687.87 |
8,687.87 |
13.4K |
| 11:09 |
8,687.87 |
8,688.19 |
8,686.31 |
8,688.04 |
4.1K |
| 11:10 |
8,687.96 |
8,688.03 |
8,687.82 |
8,688.03 |
3.3K |
| 11:11 |
8,689.22 |
8,689.34 |
8,689.08 |
8,689.08 |
4.9K |
| 11:12 |
8,688.78 |
8,689.38 |
8,688.78 |
8,689.38 |
10.8K |
| 11:13 |
8,689.22 |
8,691.02 |
8,689.22 |
8,690.92 |
12.1K |
| 11:14 |
8,686.90 |
8,686.90 |
8,683.98 |
8,683.98 |
25.8K |
| 11:15 |
8,683.19 |
8,683.32 |
8,682.50 |
8,682.50 |
6.6K |
| 11:16 |
8,682.67 |
8,683.26 |
8,682.67 |
8,683.26 |
11.0K |
| 11:17 |
8,683.26 |
8,683.26 |
8,682.10 |
8,682.54 |
10.7K |
| 11:18 |
8,681.87 |
8,683.34 |
8,681.87 |
8,682.43 |
24.1K |
| 11:19 |
8,683.15 |
8,684.46 |
8,683.15 |
8,684.46 |
22.5K |
| 11:20 |
8,684.85 |
8,684.85 |
8,682.27 |
8,682.27 |
38.5K |
| 11:21 |
8,682.86 |
8,682.86 |
8,679.89 |
8,680.14 |
7.9K |
| 11:22 |
8,680.07 |
8,680.07 |
8,678.95 |
8,678.95 |
31.8K |
| 11:23 |
8,678.18 |
8,679.60 |
8,678.18 |
8,679.60 |
16.5K |
| 11:24 |
8,680.10 |
8,680.48 |
8,679.66 |
8,679.66 |
54.4K |
| 11:25 |
8,680.23 |
8,681.70 |
8,680.23 |
8,681.70 |
33.1K |
| 11:26 |
8,681.91 |
8,688.23 |
8,681.91 |
8,688.23 |
14.7K |
| 11:27 |
8,687.22 |
8,687.22 |
8,686.83 |
8,686.99 |
6.3K |
| 11:28 |
8,687.20 |
8,698.93 |
8,687.20 |
8,698.52 |
34.8K |
| 11:29 |
8,698.01 |
8,698.01 |
8,696.02 |
8,696.02 |
2.6K |
| 11:30 |
8,695.84 |
8,695.84 |
8,694.80 |
8,694.80 |
10.1K |
| 11:31 |
8,694.16 |
8,695.58 |
8,694.16 |
8,694.91 |
6.8K |
| 11:32 |
8,694.31 |
8,694.31 |
8,692.31 |
8,692.31 |
7.0K |
| 11:33 |
8,691.35 |
8,693.31 |
8,691.16 |
8,693.31 |
13.0K |
| 11:34 |
8,694.96 |
8,697.98 |
8,694.96 |
8,697.98 |
12.6K |
| 11:35 |
8,700.99 |
8,700.99 |
8,700.12 |
8,700.47 |
9.7K |
| 11:36 |
8,699.71 |
8,699.71 |
8,699.21 |
8,699.21 |
7.5K |
| 11:37 |
8,699.27 |
8,699.27 |
8,698.71 |
8,698.71 |
5.1K |
| 11:38 |
8,698.43 |
8,702.76 |
8,698.43 |
8,702.76 |
6.8K |
| 11:39 |
8,703.23 |
8,703.66 |
8,703.23 |
8,703.66 |
6.7K |
| 11:40 |
8,703.50 |
8,703.50 |
8,701.94 |
8,701.94 |
2.8K |
| 11:41 |
8,701.94 |
8,702.22 |
8,701.64 |
8,702.14 |
24.3K |
| 11:42 |
8,701.77 |
8,702.25 |
8,701.62 |
8,702.25 |
15.7K |
| 11:43 |
8,702.25 |
8,702.25 |
8,700.71 |
8,700.71 |
6.8K |
| 11:44 |
8,700.86 |
8,701.59 |
8,700.86 |
8,701.32 |
8.0K |
| 11:45 |
8,701.32 |
8,701.32 |
8,699.06 |
8,699.47 |
18.8K |
| 11:46 |
8,699.31 |
8,699.31 |
8,695.20 |
8,695.25 |
20.0K |
| 11:47 |
8,695.25 |
8,695.25 |
8,693.67 |
8,693.67 |
3.2K |
| 11:48 |
8,693.84 |
8,694.09 |
8,693.37 |
8,694.09 |
3.9K |
| 11:49 |
8,694.09 |
8,695.81 |
8,694.09 |
8,695.81 |
7.7K |
| 11:50 |
8,695.29 |
8,697.03 |
8,695.29 |
8,696.47 |
4.7K |
| 11:51 |
8,693.09 |
8,694.01 |
8,693.09 |
8,694.01 |
4.6K |
| 11:52 |
8,694.13 |
8,694.44 |
8,693.76 |
8,693.76 |
8.7K |
| 11:53 |
8,692.99 |
8,694.24 |
8,692.99 |
8,694.24 |
13.4K |
| 11:54 |
8,693.45 |
8,693.50 |
8,693.20 |
8,693.20 |
5.8K |
| 11:55 |
8,693.05 |
8,694.06 |
8,693.05 |
8,694.06 |
15.8K |
| 11:56 |
8,694.55 |
8,695.84 |
8,694.36 |
8,695.84 |
6.7K |
| 11:57 |
8,697.02 |
8,697.02 |
8,695.62 |
8,695.62 |
12.6K |
| 11:58 |
8,698.43 |
8,699.11 |
8,698.43 |
8,699.11 |
29.3K |
| 11:59 |
8,699.12 |
8,699.12 |
8,697.35 |
8,697.57 |
4.7K |
| 12:00 |
8,698.70 |
8,699.99 |
8,698.70 |
8,699.99 |
9.6K |
| 12:01 |
8,699.88 |
8,701.88 |
8,699.88 |
8,701.72 |
12.2K |
| 12:02 |
8,701.27 |
8,702.72 |
8,701.27 |
8,702.72 |
17.2K |
| 12:03 |
8,702.72 |
8,703.00 |
8,701.70 |
8,701.70 |
114.3K |
| 12:04 |
8,701.46 |
8,705.43 |
8,701.46 |
8,705.43 |
14.9K |
| 12:05 |
8,708.02 |
8,711.59 |
8,708.02 |
8,711.59 |
24.7K |
| 12:06 |
8,711.40 |
8,715.68 |
8,711.40 |
8,715.68 |
25.5K |
| 12:07 |
8,715.68 |
8,716.21 |
8,715.68 |
8,716.21 |
3.1K |
| 12:08 |
8,716.28 |
8,717.04 |
8,715.48 |
8,716.04 |
18.5K |
| 12:09 |
8,715.64 |
8,715.64 |
8,715.28 |
8,715.28 |
4.4K |
| 12:10 |
8,715.85 |
8,716.39 |
8,715.85 |
8,716.39 |
4.9K |
| 12:11 |
8,716.39 |
8,716.39 |
8,715.81 |
8,715.87 |
17.2K |
| 12:12 |
8,715.87 |
8,715.87 |
8,714.96 |
8,714.96 |
11.9K |
| 12:13 |
8,712.65 |
8,714.39 |
8,712.39 |
8,714.39 |
19.3K |
| 12:14 |
8,713.99 |
8,714.49 |
8,713.55 |
8,714.49 |
3.2K |
| 12:15 |
8,714.49 |
8,715.94 |
8,714.49 |
8,715.94 |
9.5K |
| 12:16 |
8,717.96 |
8,718.23 |
8,717.96 |
8,718.12 |
19.8K |
| 12:17 |
8,718.79 |
8,719.40 |
8,718.79 |
8,719.40 |
23.9K |
| 12:18 |
8,719.56 |
8,720.21 |
8,719.56 |
8,720.21 |
2.2K |
| 12:19 |
8,720.59 |
8,720.62 |
8,720.36 |
8,720.36 |
5.1K |
| 12:20 |
8,720.46 |
8,720.46 |
8,720.00 |
8,720.00 |
20.7K |
| 12:21 |
8,720.00 |
8,720.00 |
8,717.80 |
8,717.80 |
66.5K |
| 12:22 |
8,717.72 |
8,717.97 |
8,717.63 |
8,717.97 |
15.6K |
| 12:23 |
8,717.97 |
8,723.37 |
8,717.97 |
8,723.37 |
56.1K |
| 12:24 |
8,724.77 |
8,729.40 |
8,724.77 |
8,729.40 |
15.9K |
| 12:25 |
8,729.66 |
8,729.66 |
8,728.78 |
8,728.80 |
48.4K |
| 12:26 |
8,729.81 |
8,730.51 |
8,729.64 |
8,729.64 |
11.8K |
| 12:27 |
8,729.45 |
8,729.45 |
8,726.53 |
8,726.58 |
129.6K |
| 12:28 |
8,721.30 |
8,721.30 |
8,720.08 |
8,720.63 |
12.2K |
| 12:29 |
8,721.27 |
8,723.02 |
8,721.27 |
8,722.92 |
9.1K |
| 12:30 |
8,723.11 |
8,723.11 |
8,722.33 |
8,722.79 |
2.1K |
| 12:31 |
8,722.37 |
8,722.56 |
8,721.76 |
8,721.91 |
4.3K |
| 12:32 |
8,721.99 |
8,722.82 |
8,721.77 |
8,722.82 |
6.6K |
| 12:33 |
8,723.63 |
8,723.63 |
8,723.13 |
8,723.34 |
21.7K |
| 12:34 |
8,723.27 |
8,728.27 |
8,723.27 |
8,728.27 |
34.7K |
| 12:35 |
8,727.95 |
8,727.95 |
8,725.21 |
8,725.21 |
14.7K |
| 12:36 |
8,725.48 |
8,725.48 |
8,724.83 |
8,725.22 |
12.6K |
| 12:37 |
8,725.69 |
8,727.17 |
8,725.69 |
8,727.17 |
5.2K |
| 12:38 |
8,727.36 |
8,729.54 |
8,726.78 |
8,729.54 |
3.8K |
| 12:39 |
8,729.14 |
8,729.14 |
8,728.41 |
8,728.41 |
3.8K |
| 12:40 |
8,727.80 |
8,731.31 |
8,727.80 |
8,731.31 |
15.6K |
| 12:41 |
8,731.00 |
8,731.00 |
8,729.47 |
8,729.47 |
10.4K |
| 12:42 |
8,729.82 |
8,732.15 |
8,729.82 |
8,732.15 |
11.2K |
| 12:43 |
8,731.71 |
8,732.19 |
8,731.71 |
8,732.19 |
9.9K |
| 12:44 |
8,731.81 |
8,733.44 |
8,731.81 |
8,733.44 |
14.2K |
| 12:45 |
8,733.39 |
8,735.12 |
8,733.39 |
8,735.12 |
12.1K |
| 12:46 |
8,734.98 |
8,739.87 |
8,734.98 |
8,739.87 |
29.0K |
| 12:47 |
8,739.87 |
8,740.28 |
8,738.14 |
8,740.28 |
11.3K |
| 12:48 |
8,740.46 |
8,740.51 |
8,740.13 |
8,740.51 |
1.9K |
| 12:49 |
8,739.99 |
8,741.96 |
8,739.99 |
8,741.55 |
9.3K |
| 12:50 |
8,741.98 |
8,741.98 |
8,741.30 |
8,741.54 |
10.0K |
| 12:51 |
8,741.21 |
8,742.04 |
8,741.21 |
8,742.04 |
10.0K |
| 12:52 |
8,742.01 |
8,742.37 |
8,741.78 |
8,741.78 |
4.5K |
| 12:53 |
8,741.94 |
8,741.94 |
8,741.25 |
8,741.89 |
8.4K |
| 12:54 |
8,741.88 |
8,741.88 |
8,740.96 |
8,740.96 |
9.3K |
| 12:55 |
8,740.51 |
8,740.51 |
8,739.72 |
8,739.72 |
15.5K |
| 12:56 |
8,740.15 |
8,740.15 |
8,739.35 |
8,740.13 |
6.2K |
| 12:57 |
8,739.18 |
8,740.32 |
8,735.50 |
8,735.50 |
30.5K |
| 12:58 |
8,735.35 |
8,735.89 |
8,735.35 |
8,735.89 |
3.6K |
| 12:59 |
8,736.25 |
8,736.54 |
8,735.40 |
8,736.54 |
10.2K |
| 13:00 |
8,737.17 |
8,737.92 |
8,736.75 |
8,737.92 |
8.2K |
| 13:01 |
8,737.71 |
8,738.14 |
8,737.13 |
8,738.14 |
4.7K |
| 13:02 |
8,737.78 |
8,738.50 |
8,737.78 |
8,738.50 |
26.5K |
| 13:03 |
8,738.32 |
8,741.39 |
8,738.32 |
8,741.22 |
17.1K |
| 13:04 |
8,740.80 |
8,742.04 |
8,740.80 |
8,741.61 |
6.6K |
| 13:05 |
8,741.61 |
8,742.25 |
8,741.61 |
8,742.25 |
1.9K |
| 13:06 |
8,741.87 |
8,742.19 |
8,741.87 |
8,742.10 |
8.4K |
| 13:07 |
8,741.77 |
8,742.51 |
8,741.77 |
8,742.17 |
6.6K |
| 13:08 |
8,741.98 |
8,742.98 |
8,739.34 |
8,739.34 |
19.4K |
| 13:09 |
8,739.34 |
8,739.34 |
8,733.81 |
8,733.81 |
18.3K |
| 13:10 |
8,733.33 |
8,733.33 |
8,732.24 |
8,732.24 |
3.4K |
| 13:11 |
8,732.11 |
8,732.11 |
8,731.16 |
8,731.16 |
3.8K |
| 13:12 |
8,730.59 |
8,730.59 |
8,729.93 |
8,730.31 |
12.4K |
| 13:13 |
8,730.04 |
8,730.04 |
8,729.60 |
8,729.60 |
2.3K |
| 13:14 |
8,729.60 |
8,731.88 |
8,729.60 |
8,731.88 |
6.8K |
| 13:15 |
8,731.73 |
8,731.73 |
8,729.23 |
8,729.23 |
3.5K |
| 13:16 |
8,730.13 |
8,731.94 |
8,730.13 |
8,731.94 |
5.8K |
| 13:17 |
8,732.28 |
8,732.63 |
8,731.98 |
8,731.98 |
13.5K |
| 13:18 |
8,731.55 |
8,731.55 |
8,731.10 |
8,731.13 |
9.2K |
| 13:19 |
8,730.55 |
8,730.95 |
8,730.55 |
8,730.88 |
9.0K |
| 13:20 |
8,731.90 |
8,732.68 |
8,731.90 |
8,732.68 |
9.0K |
| 13:21 |
8,732.68 |
8,733.65 |
8,732.60 |
8,732.60 |
3.8K |
| 13:22 |
8,734.31 |
8,734.31 |
8,733.34 |
8,733.34 |
8.6K |
| 13:23 |
8,732.06 |
8,732.74 |
8,731.55 |
8,732.74 |
16.4K |
| 13:24 |
8,732.74 |
8,733.62 |
8,732.74 |
8,733.62 |
9.6K |
| 13:25 |
8,733.89 |
8,733.89 |
8,733.54 |
8,733.70 |
6.0K |
| 13:26 |
8,733.70 |
8,734.31 |
8,733.59 |
8,734.31 |
2.2K |
| 13:27 |
8,734.88 |
8,736.40 |
8,734.88 |
8,736.40 |
8.9K |
| 13:28 |
8,736.78 |
8,737.37 |
8,736.19 |
8,736.46 |
3.7K |
| 13:29 |
8,736.65 |
8,736.65 |
8,735.79 |
8,735.79 |
14.9K |
| 13:30 |
8,731.28 |
8,731.38 |
8,731.24 |
8,731.24 |
5.6K |
| 13:31 |
8,731.28 |
8,731.50 |
8,730.86 |
8,731.50 |
6.3K |
| 13:32 |
8,731.50 |
8,731.65 |
8,731.50 |
8,731.65 |
0.9K |
| 13:33 |
8,731.94 |
8,732.25 |
8,731.68 |
8,732.16 |
15.1K |
| 13:34 |
8,731.99 |
8,735.46 |
8,731.99 |
8,735.46 |
22.7K |
| 13:35 |
8,735.11 |
8,738.20 |
8,735.11 |
8,738.20 |
21.7K |
| 13:36 |
8,737.99 |
8,739.02 |
8,737.99 |
8,739.02 |
7.2K |
| 13:37 |
8,739.02 |
8,741.75 |
8,739.02 |
8,741.75 |
16.4K |
| 13:38 |
8,741.75 |
8,742.23 |
8,741.53 |
8,742.23 |
22.4K |
| 13:39 |
8,742.21 |
8,742.45 |
8,740.67 |
8,740.72 |
47.5K |
| 13:40 |
8,739.75 |
8,739.87 |
8,739.47 |
8,739.47 |
23.1K |
| 13:41 |
8,739.54 |
8,739.70 |
8,739.49 |
8,739.68 |
4.8K |
| 13:42 |
8,739.91 |
8,744.22 |
8,739.91 |
8,744.22 |
30.6K |
| 13:43 |
8,743.99 |
8,743.99 |
8,743.19 |
8,743.33 |
5.0K |
| 13:44 |
8,744.11 |
8,744.38 |
8,742.51 |
8,742.51 |
12.4K |
| 13:45 |
8,742.85 |
8,744.07 |
8,741.46 |
8,744.07 |
8.1K |
| 13:46 |
8,743.04 |
8,743.04 |
8,742.85 |
8,743.04 |
12.7K |
| 13:47 |
8,742.74 |
8,742.74 |
8,741.35 |
8,741.66 |
17.1K |
| 13:48 |
8,743.61 |
8,743.61 |
8,742.42 |
8,742.42 |
4.5K |
| 13:49 |
8,742.42 |
8,743.75 |
8,742.42 |
8,743.75 |
4.5K |
| 13:50 |
8,743.58 |
8,744.73 |
8,743.58 |
8,744.73 |
30.7K |
| 13:51 |
8,745.06 |
8,745.76 |
8,745.06 |
8,745.76 |
3.2K |
| 13:52 |
8,745.67 |
8,746.52 |
8,744.84 |
8,746.52 |
10.1K |
| 13:53 |
8,746.37 |
8,747.01 |
8,746.37 |
8,747.01 |
20.0K |
| 13:54 |
8,746.87 |
8,747.10 |
8,746.87 |
8,747.10 |
2.0K |
| 13:55 |
8,746.46 |
8,746.52 |
8,745.95 |
8,745.95 |
38.9K |
| 13:56 |
8,745.37 |
8,745.56 |
8,744.28 |
8,744.28 |
23.9K |
| 13:57 |
8,744.72 |
8,745.08 |
8,744.27 |
8,745.08 |
8.5K |
| 13:58 |
8,745.79 |
8,745.99 |
8,745.52 |
8,745.99 |
27.5K |
| 13:59 |
8,745.38 |
8,745.38 |
8,744.45 |
8,744.45 |
15.9K |
| 14:00 |
8,744.45 |
8,744.45 |
8,743.36 |
8,744.42 |
13.1K |
| 14:01 |
8,744.72 |
8,744.72 |
8,743.96 |
8,743.96 |
20.0K |
| 14:02 |
8,743.61 |
8,743.69 |
8,742.67 |
8,743.69 |
14.2K |
| 14:03 |
8,743.37 |
8,744.21 |
8,743.37 |
8,743.65 |
13.0K |
| 14:04 |
8,744.01 |
8,744.74 |
8,743.78 |
8,744.74 |
13.1K |
| 14:05 |
8,744.44 |
8,744.44 |
8,743.20 |
8,743.39 |
301.3K |
| 14:06 |
8,743.57 |
8,743.57 |
8,742.43 |
8,742.43 |
11.7K |
| 14:07 |
8,741.78 |
8,742.65 |
8,741.50 |
8,742.36 |
10.1K |
| 14:08 |
8,742.36 |
8,742.36 |
8,741.98 |
8,741.98 |
4.8K |
| 14:09 |
8,741.98 |
8,741.98 |
8,741.37 |
8,741.37 |
12.5K |
| 14:10 |
8,741.51 |
8,741.52 |
8,741.13 |
8,741.13 |
18.1K |
| 14:11 |
8,742.13 |
8,743.44 |
8,741.47 |
8,741.47 |
10.2K |
| 14:12 |
8,741.47 |
8,743.10 |
8,741.47 |
8,742.90 |
21.1K |
| 14:13 |
8,742.28 |
8,743.26 |
8,742.01 |
8,743.26 |
10.2K |
| 14:14 |
8,743.26 |
8,743.60 |
8,743.14 |
8,743.14 |
4.1K |
| 14:15 |
8,742.98 |
8,743.22 |
8,742.84 |
8,743.02 |
7.1K |
| 14:16 |
8,741.15 |
8,741.15 |
8,737.20 |
8,737.20 |
25.2K |
| 14:17 |
8,737.52 |
8,737.62 |
8,737.45 |
8,737.62 |
8.2K |
| 14:18 |
8,737.76 |
8,737.76 |
8,737.43 |
8,737.48 |
3.6K |
| 14:19 |
8,737.54 |
8,737.54 |
8,734.34 |
8,734.34 |
10.2K |
| 14:20 |
8,734.34 |
8,735.62 |
8,734.34 |
8,734.74 |
15.7K |
| 14:21 |
8,734.74 |
8,735.40 |
8,734.74 |
8,735.40 |
9.0K |
| 14:22 |
8,735.13 |
8,736.02 |
8,735.13 |
8,735.85 |
3.2K |
| 14:23 |
8,736.65 |
8,737.88 |
8,736.65 |
8,737.88 |
19.9K |
| 14:24 |
8,738.23 |
8,738.23 |
8,737.81 |
8,738.11 |
4.9K |
| 14:25 |
8,737.13 |
8,738.42 |
8,737.13 |
8,738.14 |
8.0K |
| 14:26 |
8,738.32 |
8,738.44 |
8,738.01 |
8,738.01 |
43.3K |
| 14:27 |
8,737.59 |
8,737.59 |
8,736.21 |
8,736.21 |
50.4K |
| 14:28 |
8,736.41 |
8,736.41 |
8,734.28 |
8,734.28 |
10.1K |
| 14:29 |
8,733.89 |
8,737.28 |
8,733.89 |
8,737.28 |
37.7K |
| 14:30 |
8,738.14 |
8,738.89 |
8,738.14 |
8,738.89 |
9.8K |
| 14:31 |
8,739.53 |
8,741.79 |
8,739.53 |
8,741.62 |
13.3K |
| 14:32 |
8,741.96 |
8,743.35 |
8,741.96 |
8,743.35 |
17.4K |
| 14:33 |
8,742.78 |
8,742.78 |
8,741.72 |
8,741.72 |
9.2K |
| 14:34 |
8,741.93 |
8,743.81 |
8,741.93 |
8,743.81 |
28.6K |
| 14:35 |
8,744.06 |
8,745.14 |
8,744.06 |
8,745.14 |
8.4K |
| 14:36 |
8,745.29 |
8,745.54 |
8,745.29 |
8,745.54 |
11.1K |
| 14:37 |
8,744.74 |
8,744.84 |
8,744.31 |
8,744.84 |
8.8K |
| 14:38 |
8,744.77 |
8,745.47 |
8,744.77 |
8,745.47 |
5.6K |
| 14:39 |
8,745.74 |
8,748.51 |
8,745.55 |
8,748.51 |
7.3K |
| 14:40 |
8,748.64 |
8,749.16 |
8,748.26 |
8,749.16 |
8.1K |
| 14:41 |
8,749.85 |
8,752.19 |
8,749.85 |
8,751.70 |
12.8K |
| 14:42 |
8,752.23 |
8,754.82 |
8,752.23 |
8,754.82 |
17.5K |
| 14:43 |
8,754.90 |
8,754.94 |
8,754.66 |
8,754.94 |
13.0K |
| 14:44 |
8,754.94 |
8,756.11 |
8,754.94 |
8,755.73 |
5.6K |
| 14:45 |
8,755.84 |
8,755.84 |
8,751.91 |
8,751.91 |
90.4K |
| 14:46 |
8,753.10 |
8,753.10 |
8,752.05 |
8,752.05 |
16.1K |
| 14:47 |
8,751.65 |
8,753.46 |
8,751.65 |
8,753.46 |
5.9K |
| 14:48 |
8,753.32 |
8,754.31 |
8,753.32 |
8,754.31 |
0.0K |
| 14:49 |
8,755.73 |
8,755.73 |
8,754.73 |
8,754.73 |
0.0K |
| 14:50 |
8,754.79 |
8,755.39 |
8,754.65 |
8,755.39 |
0.0K |
| 14:51 |
8,755.06 |
8,755.07 |
8,754.65 |
8,754.65 |
0.0K |
| 14:52 |
8,754.92 |
8,754.92 |
8,754.16 |
8,754.16 |
0.0K |
| 14:53 |
8,753.97 |
8,754.59 |
8,753.97 |
8,754.59 |
0.0K |
| 14:54 |
8,754.73 |
8,754.73 |
8,753.93 |
8,753.93 |
0.0K |
| 14:55 |
8,753.04 |
8,753.66 |
8,753.04 |
8,753.59 |
5.5K |
| 14:56 |
8,754.22 |
8,755.05 |
8,754.22 |
8,754.67 |
9.0K |
| 14:57 |
8,755.73 |
8,756.68 |
8,755.73 |
8,756.68 |
12.1K |
| 14:58 |
8,755.26 |
8,756.09 |
8,754.77 |
8,756.09 |
17.7K |
| 14:59 |
8,755.26 |
8,756.75 |
8,755.26 |
8,756.26 |
6.3K |
| 15:00 |
8,756.11 |
8,756.98 |
8,756.11 |
8,756.44 |
16.6K |
| 15:01 |
8,754.02 |
8,754.02 |
8,753.20 |
8,753.20 |
24.4K |
| 15:02 |
8,753.29 |
8,753.29 |
8,752.41 |
8,752.41 |
4.5K |
| 15:03 |
8,752.92 |
8,753.06 |
8,752.34 |
8,752.53 |
11.9K |
| 15:04 |
8,752.44 |
8,753.80 |
8,752.39 |
8,753.80 |
37.1K |
| 15:05 |
8,754.00 |
8,755.16 |
8,754.00 |
8,755.16 |
29.8K |
| 15:06 |
8,755.86 |
8,755.86 |
8,754.58 |
8,754.58 |
6.2K |
| 15:07 |
8,755.13 |
8,755.22 |
8,754.27 |
8,754.27 |
10.5K |
| 15:08 |
8,754.16 |
8,754.49 |
8,753.54 |
8,753.61 |
10.0K |
| 15:09 |
8,754.93 |
8,754.93 |
8,752.88 |
8,752.88 |
23.1K |
| 15:10 |
8,753.27 |
8,753.27 |
8,751.30 |
8,751.30 |
32.2K |
| 15:11 |
8,750.58 |
8,750.82 |
8,750.01 |
8,750.82 |
28.2K |
| 15:12 |
8,752.42 |
8,752.52 |
8,751.91 |
8,751.91 |
27.6K |
| 15:13 |
8,750.44 |
8,750.79 |
8,749.89 |
8,749.91 |
27.0K |
| 15:14 |
8,750.08 |
8,750.08 |
8,748.50 |
8,748.50 |
19.4K |
| 15:15 |
8,751.88 |
8,753.91 |
8,751.88 |
8,753.91 |
29.1K |
| 15:16 |
8,751.24 |
8,751.24 |
8,749.02 |
8,749.02 |
28.9K |
| 15:17 |
8,749.39 |
8,749.70 |
8,749.39 |
8,749.46 |
10.8K |
| 15:18 |
8,748.49 |
8,750.39 |
8,748.15 |
8,750.39 |
17.3K |
| 15:19 |
8,750.66 |
8,750.66 |
8,749.92 |
8,749.92 |
27.4K |
| 15:20 |
8,750.68 |
8,752.46 |
8,749.42 |
8,752.46 |
16.7K |
| 15:21 |
8,752.15 |
8,752.15 |
8,750.41 |
8,750.79 |
19.6K |
| 15:22 |
8,750.50 |
8,751.71 |
8,749.83 |
8,751.36 |
12.0K |
| 15:23 |
8,750.96 |
8,751.94 |
8,750.96 |
8,751.94 |
13.1K |
| 15:24 |
8,751.27 |
8,751.84 |
8,751.09 |
8,751.84 |
14.0K |
| 15:25 |
8,751.61 |
8,751.61 |
8,750.47 |
8,750.98 |
27.5K |
| 15:26 |
8,752.37 |
8,752.37 |
8,751.65 |
8,751.66 |
20.2K |
| 15:27 |
8,751.62 |
8,751.65 |
8,751.14 |
8,751.14 |
23.0K |
| 15:28 |
8,751.14 |
8,751.14 |
8,748.74 |
8,748.74 |
16.7K |
| 15:29 |
8,748.49 |
8,748.49 |
8,746.69 |
8,746.69 |
27.7K |
| 15:30 |
8,746.85 |
8,748.33 |
8,746.77 |
8,746.77 |
26.8K |
| 15:31 |
8,747.07 |
8,747.07 |
8,744.36 |
8,744.36 |
12.0K |
| 15:32 |
8,744.99 |
8,745.14 |
8,744.96 |
8,744.96 |
10.2K |
| 15:33 |
8,744.41 |
8,744.53 |
8,743.46 |
8,743.51 |
11.1K |
| 15:34 |
8,743.99 |
8,745.06 |
8,743.99 |
8,744.65 |
18.5K |
| 15:35 |
8,744.40 |
8,745.04 |
8,744.40 |
8,745.04 |
11.1K |
| 15:36 |
8,744.30 |
8,744.32 |
8,742.98 |
8,742.98 |
22.9K |
| 15:37 |
8,743.49 |
8,743.49 |
8,741.25 |
8,741.25 |
13.1K |
| 15:38 |
8,740.98 |
8,740.98 |
8,736.52 |
8,736.52 |
59.2K |
| 15:39 |
8,736.15 |
8,736.15 |
8,735.37 |
8,735.53 |
11.1K |
| 15:40 |
8,734.17 |
8,734.17 |
8,729.41 |
8,729.52 |
43.6K |
| 15:41 |
8,730.41 |
8,730.86 |
8,729.51 |
8,729.51 |
23.4K |
| 15:42 |
8,729.97 |
8,733.27 |
8,729.97 |
8,733.27 |
29.9K |
| 15:43 |
8,732.95 |
8,733.24 |
8,731.03 |
8,731.03 |
16.8K |
| 15:44 |
8,730.35 |
8,732.95 |
8,730.20 |
8,732.95 |
13.0K |
| 15:45 |
8,732.90 |
8,732.98 |
8,731.47 |
8,731.47 |
24.6K |
| 15:46 |
8,731.36 |
8,732.49 |
8,731.36 |
8,732.49 |
24.0K |
| 15:47 |
8,732.05 |
8,734.45 |
8,731.82 |
8,734.45 |
36.1K |
| 15:48 |
8,735.03 |
8,737.56 |
8,735.03 |
8,737.56 |
23.9K |
| 15:49 |
8,737.98 |
8,738.70 |
8,737.98 |
8,738.36 |
19.4K |
| 15:50 |
8,738.73 |
8,738.73 |
8,721.40 |
8,721.40 |
192.1K |
| 15:51 |
8,722.17 |
8,722.17 |
8,721.21 |
8,722.11 |
41.3K |
| 15:52 |
8,722.95 |
8,722.95 |
8,720.58 |
8,720.58 |
64.5K |
| 15:53 |
8,719.96 |
8,721.64 |
8,719.96 |
8,721.64 |
31.4K |
| 15:54 |
8,722.47 |
8,722.47 |
8,720.96 |
8,721.70 |
118.0K |
| 15:55 |
8,722.29 |
8,722.75 |
8,721.35 |
8,721.35 |
46.3K |
| 15:56 |
8,719.33 |
8,724.25 |
8,719.33 |
8,724.25 |
80.1K |
| 15:57 |
8,722.93 |
8,723.46 |
8,722.93 |
8,723.15 |
32.5K |
| 15:58 |
8,723.11 |
8,729.42 |
8,723.11 |
8,729.42 |
74.7K |
| 15:59 |
8,728.69 |
8,728.69 |
8,724.70 |
8,724.70 |
85.2K |
| 16:00 |
8,724.42 |
8,724.42 |
8,722.96 |
8,722.96 |
1,366.8K |
| 16:01 |
8,722.96 |
8,722.96 |
8,722.96 |
8,722.96 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|