| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,722.96 |
8,734.85 |
8,714.85 |
8,734.85 |
73.6K |
| 09:31 |
8,739.80 |
8,739.80 |
8,738.39 |
8,738.94 |
33.6K |
| 09:32 |
8,746.65 |
8,751.65 |
8,746.65 |
8,751.65 |
28.2K |
| 09:33 |
8,753.41 |
8,763.18 |
8,753.41 |
8,761.59 |
25.2K |
| 09:34 |
8,760.36 |
8,762.98 |
8,760.36 |
8,762.98 |
5.3K |
| 09:35 |
8,762.98 |
8,766.71 |
8,762.98 |
8,766.71 |
6.0K |
| 09:36 |
8,768.59 |
8,779.31 |
8,768.59 |
8,779.31 |
31.5K |
| 09:37 |
8,778.55 |
8,778.58 |
8,777.20 |
8,778.58 |
22.9K |
| 09:38 |
8,778.58 |
8,779.79 |
8,778.44 |
8,778.44 |
7.7K |
| 09:39 |
8,777.92 |
8,777.92 |
8,775.15 |
8,775.15 |
13.0K |
| 09:40 |
8,767.27 |
8,767.27 |
8,758.38 |
8,758.38 |
18.2K |
| 09:41 |
8,756.45 |
8,757.31 |
8,756.45 |
8,756.57 |
14.6K |
| 09:42 |
8,754.54 |
8,761.80 |
8,754.54 |
8,761.80 |
16.6K |
| 09:43 |
8,761.05 |
8,762.02 |
8,760.89 |
8,762.02 |
11.0K |
| 09:44 |
8,763.77 |
8,763.87 |
8,763.13 |
8,763.13 |
4.3K |
| 09:45 |
8,762.43 |
8,762.43 |
8,754.92 |
8,754.92 |
11.0K |
| 09:46 |
8,754.33 |
8,754.33 |
8,748.48 |
8,748.48 |
12.3K |
| 09:47 |
8,748.86 |
8,748.98 |
8,748.76 |
8,748.76 |
3.7K |
| 09:48 |
8,748.62 |
8,755.63 |
8,748.62 |
8,755.63 |
8.6K |
| 09:49 |
8,761.25 |
8,761.78 |
8,760.75 |
8,761.78 |
14.6K |
| 09:50 |
8,763.68 |
8,764.25 |
8,763.68 |
8,764.04 |
8.7K |
| 09:51 |
8,763.66 |
8,764.37 |
8,763.34 |
8,764.37 |
6.0K |
| 09:52 |
8,762.48 |
8,762.79 |
8,762.10 |
8,762.79 |
24.2K |
| 09:53 |
8,762.68 |
8,762.68 |
8,753.33 |
8,753.33 |
42.1K |
| 09:54 |
8,753.17 |
8,756.56 |
8,752.97 |
8,756.56 |
10.8K |
| 09:55 |
8,756.34 |
8,756.92 |
8,755.46 |
8,755.97 |
14.3K |
| 09:56 |
8,755.98 |
8,755.98 |
8,751.66 |
8,751.81 |
15.7K |
| 09:57 |
8,750.42 |
8,750.42 |
8,747.67 |
8,747.67 |
18.7K |
| 09:58 |
8,746.67 |
8,746.67 |
8,745.53 |
8,745.80 |
13.4K |
| 09:59 |
8,745.97 |
8,745.97 |
8,744.44 |
8,745.02 |
19.4K |
| 10:00 |
8,745.10 |
8,751.47 |
8,745.10 |
8,749.96 |
20.1K |
| 10:01 |
8,751.43 |
8,752.20 |
8,751.43 |
8,752.20 |
15.1K |
| 10:02 |
8,752.37 |
8,760.94 |
8,752.37 |
8,760.94 |
29.0K |
| 10:03 |
8,761.69 |
8,763.12 |
8,760.86 |
8,763.12 |
16.7K |
| 10:04 |
8,765.34 |
8,765.34 |
8,764.33 |
8,764.42 |
12.4K |
| 10:05 |
8,764.00 |
8,768.94 |
8,764.00 |
8,768.94 |
16.5K |
| 10:06 |
8,773.39 |
8,774.08 |
8,773.39 |
8,774.08 |
22.9K |
| 10:07 |
8,773.93 |
8,775.90 |
8,773.93 |
8,775.90 |
18.8K |
| 10:08 |
8,774.94 |
8,775.56 |
8,774.94 |
8,775.56 |
11.8K |
| 10:09 |
8,776.03 |
8,776.03 |
8,774.23 |
8,774.23 |
16.4K |
| 10:10 |
8,779.34 |
8,779.34 |
8,778.02 |
8,778.26 |
27.8K |
| 10:11 |
8,778.39 |
8,778.97 |
8,778.10 |
8,778.55 |
7.6K |
| 10:12 |
8,778.55 |
8,779.70 |
8,778.55 |
8,778.64 |
104.2K |
| 10:13 |
8,779.46 |
8,779.46 |
8,776.33 |
8,776.33 |
15.0K |
| 10:14 |
8,775.87 |
8,777.79 |
8,775.87 |
8,777.79 |
23.3K |
| 10:15 |
8,777.04 |
8,781.55 |
8,777.04 |
8,781.06 |
3.6K |
| 10:16 |
8,781.55 |
8,781.55 |
8,781.55 |
8,781.55 |
13.2K |
| 10:17 |
8,781.47 |
8,782.06 |
8,781.47 |
8,781.52 |
4.3K |
| 10:18 |
8,781.40 |
8,781.40 |
8,779.36 |
8,779.57 |
14.0K |
| 10:19 |
8,779.57 |
8,779.57 |
8,777.68 |
8,778.26 |
9.5K |
| 10:20 |
8,778.21 |
8,778.39 |
8,777.53 |
8,777.53 |
10.9K |
| 10:21 |
8,778.14 |
8,779.00 |
8,778.14 |
8,778.77 |
5.4K |
| 10:22 |
8,780.42 |
8,781.77 |
8,780.42 |
8,781.24 |
12.3K |
| 10:23 |
8,783.40 |
8,785.97 |
8,783.40 |
8,785.97 |
9.1K |
| 10:24 |
8,790.53 |
8,790.53 |
8,789.09 |
8,789.09 |
23.1K |
| 10:25 |
8,789.64 |
8,791.53 |
8,789.55 |
8,791.53 |
7.7K |
| 10:26 |
8,791.55 |
8,793.96 |
8,791.55 |
8,793.96 |
7.4K |
| 10:27 |
8,796.23 |
8,802.13 |
8,796.23 |
8,802.13 |
2.8K |
| 10:28 |
8,802.13 |
8,802.69 |
8,800.75 |
8,802.69 |
8.7K |
| 10:29 |
8,803.83 |
8,803.83 |
8,802.42 |
8,802.42 |
17.4K |
| 10:30 |
8,801.86 |
8,804.12 |
8,801.86 |
8,803.85 |
19.5K |
| 10:31 |
8,804.21 |
8,806.92 |
8,804.21 |
8,806.92 |
122.6K |
| 10:32 |
8,806.92 |
8,807.29 |
8,806.72 |
8,806.72 |
5.8K |
| 10:33 |
8,806.56 |
8,809.27 |
8,806.56 |
8,809.14 |
7.6K |
| 10:34 |
8,809.14 |
8,809.14 |
8,808.93 |
8,808.93 |
4.6K |
| 10:35 |
8,808.46 |
8,809.68 |
8,808.46 |
8,809.68 |
8.9K |
| 10:36 |
8,809.68 |
8,812.23 |
8,809.68 |
8,812.23 |
17.6K |
| 10:37 |
8,812.37 |
8,812.85 |
8,812.37 |
8,812.44 |
9.1K |
| 10:38 |
8,812.79 |
8,813.34 |
8,812.68 |
8,812.68 |
6.2K |
| 10:39 |
8,812.62 |
8,812.62 |
8,811.86 |
8,811.86 |
5.2K |
| 10:40 |
8,813.00 |
8,813.21 |
8,813.00 |
8,813.16 |
13.2K |
| 10:41 |
8,813.42 |
8,813.42 |
8,812.93 |
8,812.93 |
3.3K |
| 10:42 |
8,812.49 |
8,814.06 |
8,812.49 |
8,812.64 |
9.6K |
| 10:43 |
8,812.64 |
8,813.04 |
8,812.64 |
8,812.89 |
3.6K |
| 10:44 |
8,812.47 |
8,812.66 |
8,812.44 |
8,812.44 |
29.7K |
| 10:45 |
8,811.23 |
8,811.71 |
8,811.23 |
8,811.71 |
6.6K |
| 10:46 |
8,813.00 |
8,813.88 |
8,813.00 |
8,813.88 |
12.5K |
| 10:47 |
8,814.34 |
8,819.53 |
8,814.34 |
8,819.53 |
26.8K |
| 10:48 |
8,818.62 |
8,819.84 |
8,817.66 |
8,817.66 |
7.6K |
| 10:49 |
8,817.10 |
8,817.10 |
8,816.61 |
8,816.61 |
9.7K |
| 10:50 |
8,816.96 |
8,816.96 |
8,815.67 |
8,815.67 |
3.0K |
| 10:51 |
8,815.27 |
8,815.43 |
8,815.27 |
8,815.43 |
8.0K |
| 10:52 |
8,815.21 |
8,815.21 |
8,812.37 |
8,812.37 |
13.9K |
| 10:53 |
8,811.55 |
8,812.58 |
8,811.55 |
8,812.58 |
8.7K |
| 10:54 |
8,810.56 |
8,810.56 |
8,809.95 |
8,809.95 |
9.6K |
| 10:55 |
8,809.52 |
8,809.60 |
8,809.19 |
8,809.60 |
4.8K |
| 10:56 |
8,809.60 |
8,809.60 |
8,807.99 |
8,807.99 |
3.4K |
| 10:57 |
8,804.32 |
8,805.35 |
8,804.32 |
8,805.35 |
15.3K |
| 10:58 |
8,804.36 |
8,804.36 |
8,802.89 |
8,802.89 |
5.4K |
| 10:59 |
8,802.68 |
8,803.57 |
8,802.68 |
8,803.29 |
5.1K |
| 11:00 |
8,803.67 |
8,805.43 |
8,803.67 |
8,805.43 |
10.7K |
| 11:01 |
8,805.29 |
8,805.35 |
8,804.78 |
8,804.84 |
3.8K |
| 11:02 |
8,804.84 |
8,804.84 |
8,804.20 |
8,804.20 |
4.6K |
| 11:03 |
8,803.61 |
8,803.76 |
8,802.18 |
8,802.18 |
4.9K |
| 11:04 |
8,802.01 |
8,803.20 |
8,801.51 |
8,803.20 |
18.4K |
| 11:05 |
8,803.81 |
8,805.23 |
8,803.16 |
8,803.16 |
7.8K |
| 11:06 |
8,803.47 |
8,804.91 |
8,803.21 |
8,803.21 |
9.7K |
| 11:07 |
8,802.10 |
8,802.67 |
8,801.04 |
8,801.13 |
4.1K |
| 11:08 |
8,800.67 |
8,801.66 |
8,800.67 |
8,801.66 |
8.0K |
| 11:09 |
8,800.84 |
8,801.68 |
8,800.02 |
8,801.68 |
9.1K |
| 11:10 |
8,802.56 |
8,802.56 |
8,800.92 |
8,800.92 |
4.4K |
| 11:11 |
8,800.92 |
8,800.92 |
8,797.31 |
8,797.31 |
0.9K |
| 11:12 |
8,797.12 |
8,797.32 |
8,796.88 |
8,796.88 |
12.3K |
| 11:13 |
8,791.14 |
8,791.14 |
8,789.51 |
8,789.51 |
15.4K |
| 11:14 |
8,789.05 |
8,789.05 |
8,788.56 |
8,788.56 |
3.1K |
| 11:15 |
8,788.56 |
8,788.56 |
8,787.07 |
8,787.96 |
6.9K |
| 11:16 |
8,788.05 |
8,788.58 |
8,787.62 |
8,788.58 |
1.9K |
| 11:17 |
8,786.12 |
8,788.08 |
8,786.12 |
8,788.08 |
14.7K |
| 11:18 |
8,788.08 |
8,788.12 |
8,787.97 |
8,787.97 |
5.9K |
| 11:19 |
8,787.97 |
8,788.73 |
8,787.86 |
8,787.86 |
11.0K |
| 11:20 |
8,788.37 |
8,792.27 |
8,788.37 |
8,792.27 |
21.2K |
| 11:21 |
8,790.26 |
8,790.89 |
8,789.49 |
8,790.41 |
11.1K |
| 11:22 |
8,790.62 |
8,790.62 |
8,789.51 |
8,789.99 |
4.4K |
| 11:23 |
8,789.99 |
8,789.99 |
8,788.56 |
8,788.56 |
7.8K |
| 11:24 |
8,788.56 |
8,788.66 |
8,788.56 |
8,788.66 |
2.8K |
| 11:25 |
8,788.66 |
8,788.94 |
8,786.65 |
8,786.65 |
13.5K |
| 11:26 |
8,786.82 |
8,786.82 |
8,785.80 |
8,785.80 |
2.7K |
| 11:27 |
8,785.95 |
8,785.95 |
8,785.10 |
8,785.10 |
5.7K |
| 11:28 |
8,785.10 |
8,785.10 |
8,783.58 |
8,783.79 |
6.9K |
| 11:29 |
8,784.00 |
8,784.00 |
8,782.17 |
8,782.17 |
14.8K |
| 11:30 |
8,780.95 |
8,781.38 |
8,780.95 |
8,781.38 |
12.8K |
| 11:31 |
8,780.83 |
8,780.99 |
8,780.29 |
8,780.99 |
4.5K |
| 11:32 |
8,780.59 |
8,780.59 |
8,778.06 |
8,778.06 |
3.3K |
| 11:33 |
8,778.06 |
8,778.22 |
8,777.84 |
8,778.22 |
7.9K |
| 11:34 |
8,778.38 |
8,781.43 |
8,778.38 |
8,781.43 |
10.3K |
| 11:35 |
8,781.43 |
8,782.19 |
8,781.43 |
8,782.19 |
4.9K |
| 11:36 |
8,782.52 |
8,783.23 |
8,782.52 |
8,783.23 |
6.5K |
| 11:37 |
8,783.58 |
8,783.61 |
8,783.55 |
8,783.55 |
10.6K |
| 11:38 |
8,783.29 |
8,783.29 |
8,783.01 |
8,783.20 |
3.2K |
| 11:39 |
8,783.33 |
8,784.01 |
8,783.33 |
8,783.81 |
4.3K |
| 11:40 |
8,783.81 |
8,783.81 |
8,779.86 |
8,779.86 |
11.9K |
| 11:41 |
8,779.86 |
8,779.86 |
8,777.85 |
8,777.85 |
19.2K |
| 11:42 |
8,777.85 |
8,778.40 |
8,776.75 |
8,776.75 |
8.4K |
| 11:43 |
8,776.75 |
8,776.75 |
8,776.55 |
8,776.55 |
1.0K |
| 11:44 |
8,776.55 |
8,777.20 |
8,776.55 |
8,776.92 |
1.1K |
| 11:45 |
8,776.92 |
8,777.77 |
8,776.92 |
8,777.77 |
4.1K |
| 11:46 |
8,779.99 |
8,780.20 |
8,779.99 |
8,780.20 |
2.6K |
| 11:47 |
8,780.36 |
8,781.91 |
8,780.24 |
8,781.91 |
13.2K |
| 11:48 |
8,782.43 |
8,783.16 |
8,782.43 |
8,782.70 |
11.5K |
| 11:49 |
8,782.70 |
8,788.10 |
8,782.70 |
8,788.10 |
120.4K |
| 11:50 |
8,788.10 |
8,788.97 |
8,787.96 |
8,788.97 |
4.4K |
| 11:51 |
8,789.72 |
8,790.25 |
8,789.65 |
8,789.65 |
37.7K |
| 11:52 |
8,790.06 |
8,791.02 |
8,790.06 |
8,791.02 |
2.4K |
| 11:53 |
8,790.74 |
8,791.16 |
8,790.74 |
8,791.16 |
1.6K |
| 11:54 |
8,791.26 |
8,792.44 |
8,791.26 |
8,792.44 |
17.4K |
| 11:55 |
8,792.86 |
8,793.85 |
8,792.86 |
8,793.85 |
20.9K |
| 11:56 |
8,793.85 |
8,793.85 |
8,793.40 |
8,793.40 |
4.9K |
| 11:57 |
8,791.45 |
8,791.45 |
8,789.23 |
8,789.23 |
17.8K |
| 11:58 |
8,788.54 |
8,788.87 |
8,785.45 |
8,785.45 |
16.2K |
| 11:59 |
8,785.66 |
8,786.01 |
8,782.30 |
8,782.30 |
3.2K |
| 12:00 |
8,782.64 |
8,783.54 |
8,782.50 |
8,783.54 |
0.8K |
| 12:01 |
8,783.12 |
8,784.35 |
8,783.12 |
8,784.35 |
1.3K |
| 12:02 |
8,784.68 |
8,785.35 |
8,784.55 |
8,785.35 |
3.5K |
| 12:03 |
8,785.02 |
8,785.02 |
8,784.29 |
8,784.29 |
3.9K |
| 12:04 |
8,784.29 |
8,784.47 |
8,782.82 |
8,782.82 |
7.2K |
| 12:05 |
8,779.66 |
8,779.66 |
8,779.16 |
8,779.16 |
5.1K |
| 12:06 |
8,779.16 |
8,782.22 |
8,779.16 |
8,782.22 |
2.6K |
| 12:07 |
8,781.08 |
8,781.89 |
8,781.08 |
8,781.89 |
8.9K |
| 12:08 |
8,782.27 |
8,782.61 |
8,782.27 |
8,782.61 |
6.5K |
| 12:09 |
8,782.83 |
8,782.83 |
8,781.32 |
8,782.77 |
16.9K |
| 12:10 |
8,784.60 |
8,787.88 |
8,784.60 |
8,787.88 |
27.1K |
| 12:11 |
8,788.37 |
8,788.50 |
8,786.72 |
8,786.72 |
6.8K |
| 12:12 |
8,787.50 |
8,788.22 |
8,787.50 |
8,787.88 |
13.7K |
| 12:13 |
8,787.73 |
8,787.73 |
8,787.37 |
8,787.37 |
5.9K |
| 12:14 |
8,787.48 |
8,787.60 |
8,787.34 |
8,787.60 |
6.5K |
| 12:15 |
8,785.54 |
8,785.94 |
8,785.54 |
8,785.86 |
4.9K |
| 12:16 |
8,785.44 |
8,787.13 |
8,785.13 |
8,787.13 |
4.2K |
| 12:17 |
8,786.94 |
8,789.75 |
8,786.94 |
8,789.75 |
36.0K |
| 12:18 |
8,789.18 |
8,790.38 |
8,789.18 |
8,790.00 |
9.8K |
| 12:19 |
8,790.00 |
8,790.00 |
8,787.79 |
8,787.79 |
14.6K |
| 12:20 |
8,787.79 |
8,788.64 |
8,787.61 |
8,787.76 |
1.9K |
| 12:21 |
8,787.93 |
8,787.93 |
8,787.78 |
8,787.78 |
2.2K |
| 12:22 |
8,787.58 |
8,787.75 |
8,786.70 |
8,787.75 |
9.3K |
| 12:23 |
8,785.22 |
8,785.90 |
8,785.22 |
8,785.90 |
263.7K |
| 12:24 |
8,786.33 |
8,786.33 |
8,785.14 |
8,785.14 |
1.4K |
| 12:25 |
8,785.01 |
8,785.15 |
8,784.93 |
8,784.93 |
1.1K |
| 12:26 |
8,784.93 |
8,784.93 |
8,783.20 |
8,783.81 |
2.5K |
| 12:27 |
8,783.60 |
8,783.60 |
8,783.28 |
8,783.45 |
2.1K |
| 12:28 |
8,783.45 |
8,783.45 |
8,783.04 |
8,783.04 |
6.5K |
| 12:29 |
8,782.61 |
8,782.97 |
8,782.02 |
8,782.19 |
3.9K |
| 12:30 |
8,781.20 |
8,781.40 |
8,778.67 |
8,778.77 |
8.5K |
| 12:31 |
8,778.23 |
8,778.75 |
8,778.23 |
8,778.61 |
1.0K |
| 12:32 |
8,778.54 |
8,778.69 |
8,775.51 |
8,775.51 |
13.9K |
| 12:33 |
8,772.30 |
8,772.43 |
8,772.15 |
8,772.43 |
8.7K |
| 12:34 |
8,772.81 |
8,772.89 |
8,772.73 |
8,772.74 |
3.0K |
| 12:35 |
8,773.00 |
8,773.98 |
8,773.00 |
8,773.98 |
21.6K |
| 12:36 |
8,773.07 |
8,773.07 |
8,770.15 |
8,770.15 |
15.9K |
| 12:37 |
8,770.22 |
8,770.27 |
8,770.22 |
8,770.27 |
3.7K |
| 12:38 |
8,768.91 |
8,770.26 |
8,768.91 |
8,770.26 |
3.5K |
| 12:39 |
8,771.16 |
8,771.87 |
8,771.16 |
8,771.87 |
4.2K |
| 12:40 |
8,771.87 |
8,771.87 |
8,770.58 |
8,770.58 |
6.5K |
| 12:41 |
8,770.58 |
8,770.58 |
8,764.86 |
8,764.86 |
9.1K |
| 12:42 |
8,764.86 |
8,766.50 |
8,764.86 |
8,766.40 |
6.1K |
| 12:43 |
8,766.61 |
8,767.01 |
8,763.67 |
8,763.67 |
16.3K |
| 12:44 |
8,762.24 |
8,762.24 |
8,759.79 |
8,760.64 |
10.7K |
| 12:45 |
8,761.45 |
8,761.64 |
8,761.22 |
8,761.22 |
19.2K |
| 12:46 |
8,761.56 |
8,763.47 |
8,761.56 |
8,763.47 |
6.2K |
| 12:47 |
8,761.48 |
8,761.48 |
8,760.60 |
8,760.60 |
7.5K |
| 12:48 |
8,760.60 |
8,762.47 |
8,760.60 |
8,762.47 |
13.2K |
| 12:49 |
8,762.93 |
8,763.28 |
8,762.93 |
8,763.28 |
3.8K |
| 12:50 |
8,763.28 |
8,763.50 |
8,763.15 |
8,763.15 |
4.6K |
| 12:51 |
8,763.31 |
8,763.46 |
8,763.31 |
8,763.46 |
5.5K |
| 12:52 |
8,763.19 |
8,763.19 |
8,758.05 |
8,758.05 |
17.8K |
| 12:53 |
8,756.07 |
8,756.07 |
8,753.57 |
8,754.95 |
46.8K |
| 12:54 |
8,753.65 |
8,753.65 |
8,753.30 |
8,753.30 |
9.9K |
| 12:55 |
8,753.79 |
8,754.71 |
8,753.37 |
8,754.17 |
4.1K |
| 12:56 |
8,754.30 |
8,754.30 |
8,752.86 |
8,752.86 |
9.3K |
| 12:57 |
8,753.21 |
8,753.21 |
8,752.09 |
8,752.09 |
4.8K |
| 12:58 |
8,752.00 |
8,752.13 |
8,751.84 |
8,752.13 |
7.4K |
| 12:59 |
8,752.30 |
8,752.30 |
8,752.24 |
8,752.24 |
3.7K |
| 13:00 |
8,752.05 |
8,752.23 |
8,750.65 |
8,750.65 |
14.5K |
| 13:01 |
8,750.88 |
8,750.88 |
8,750.59 |
8,750.59 |
8.4K |
| 13:02 |
8,751.02 |
8,751.02 |
8,750.76 |
8,750.86 |
9.4K |
| 13:03 |
8,758.18 |
8,761.36 |
8,758.18 |
8,761.36 |
42.0K |
| 13:04 |
8,760.50 |
8,761.08 |
8,760.17 |
8,760.98 |
6.0K |
| 13:05 |
8,760.45 |
8,761.67 |
8,760.07 |
8,760.29 |
6.3K |
| 13:06 |
8,760.07 |
8,760.12 |
8,760.07 |
8,760.12 |
1.5K |
| 13:07 |
8,759.32 |
8,759.32 |
8,758.58 |
8,758.88 |
3.8K |
| 13:08 |
8,758.58 |
8,758.58 |
8,756.23 |
8,756.23 |
12.9K |
| 13:09 |
8,755.35 |
8,755.35 |
8,753.64 |
8,753.64 |
13.3K |
| 13:10 |
8,753.39 |
8,753.39 |
8,751.77 |
8,751.77 |
4.6K |
| 13:11 |
8,753.03 |
8,753.03 |
8,752.72 |
8,753.00 |
3.7K |
| 13:12 |
8,752.86 |
8,752.96 |
8,751.39 |
8,751.39 |
12.8K |
| 13:13 |
8,751.10 |
8,751.10 |
8,750.74 |
8,751.03 |
2.8K |
| 13:14 |
8,751.20 |
8,751.51 |
8,751.20 |
8,751.37 |
3.2K |
| 13:15 |
8,751.46 |
8,751.46 |
8,750.90 |
8,751.21 |
4.9K |
| 13:16 |
8,751.22 |
8,751.22 |
8,749.77 |
8,749.90 |
10.0K |
| 13:17 |
8,750.05 |
8,750.77 |
8,750.05 |
8,750.70 |
7.0K |
| 13:18 |
8,750.82 |
8,751.41 |
8,750.82 |
8,751.41 |
14.0K |
| 13:19 |
8,751.41 |
8,752.38 |
8,751.41 |
8,752.38 |
7.1K |
| 13:20 |
8,752.85 |
8,752.85 |
8,752.85 |
8,752.85 |
2.3K |
| 13:21 |
8,752.79 |
8,753.00 |
8,752.79 |
8,753.00 |
3.0K |
| 13:22 |
8,752.08 |
8,752.11 |
8,750.06 |
8,750.06 |
9.0K |
| 13:23 |
8,749.60 |
8,753.01 |
8,749.60 |
8,752.72 |
22.5K |
| 13:24 |
8,753.94 |
8,753.94 |
8,753.73 |
8,753.84 |
11.0K |
| 13:25 |
8,752.73 |
8,753.56 |
8,752.73 |
8,753.10 |
10.8K |
| 13:26 |
8,753.32 |
8,753.32 |
8,753.23 |
8,753.23 |
0.8K |
| 13:27 |
8,753.24 |
8,753.24 |
8,753.06 |
8,753.22 |
5.0K |
| 13:28 |
8,753.32 |
8,753.80 |
8,752.72 |
8,752.72 |
2.7K |
| 13:29 |
8,752.72 |
8,752.86 |
8,752.42 |
8,752.42 |
7.2K |
| 13:30 |
8,751.56 |
8,752.27 |
8,751.56 |
8,752.27 |
12.7K |
| 13:31 |
8,752.65 |
8,752.65 |
8,751.70 |
8,751.70 |
6.7K |
| 13:32 |
8,751.75 |
8,753.17 |
8,751.75 |
8,753.17 |
2.5K |
| 13:33 |
8,753.25 |
8,753.44 |
8,753.13 |
8,753.21 |
13.0K |
| 13:34 |
8,753.42 |
8,753.67 |
8,753.42 |
8,753.67 |
3.2K |
| 13:35 |
8,754.24 |
8,754.74 |
8,754.24 |
8,754.74 |
3.6K |
| 13:36 |
8,754.57 |
8,754.57 |
8,754.07 |
8,754.13 |
3.7K |
| 13:37 |
8,754.97 |
8,755.27 |
8,754.97 |
8,755.27 |
3.4K |
| 13:38 |
8,755.27 |
8,756.38 |
8,755.27 |
8,755.42 |
4.7K |
| 13:39 |
8,755.62 |
8,755.76 |
8,755.14 |
8,755.14 |
3.4K |
| 13:40 |
8,755.53 |
8,755.53 |
8,754.49 |
8,754.49 |
5.7K |
| 13:41 |
8,754.58 |
8,754.66 |
8,754.58 |
8,754.66 |
2.7K |
| 13:42 |
8,754.81 |
8,754.82 |
8,754.66 |
8,754.66 |
9.1K |
| 13:43 |
8,754.19 |
8,754.44 |
8,754.19 |
8,754.31 |
4.0K |
| 13:44 |
8,754.28 |
8,754.28 |
8,753.21 |
8,753.45 |
5.9K |
| 13:45 |
8,753.45 |
8,753.79 |
8,753.13 |
8,753.79 |
12.9K |
| 13:46 |
8,753.79 |
8,753.91 |
8,752.06 |
8,752.06 |
9.6K |
| 13:47 |
8,751.78 |
8,751.78 |
8,751.35 |
8,751.46 |
6.0K |
| 13:48 |
8,751.39 |
8,752.01 |
8,751.39 |
8,751.74 |
2.0K |
| 13:49 |
8,751.04 |
8,751.04 |
8,748.28 |
8,748.28 |
21.0K |
| 13:50 |
8,748.80 |
8,748.80 |
8,748.45 |
8,748.45 |
1.9K |
| 13:51 |
8,747.53 |
8,749.06 |
8,747.53 |
8,748.98 |
5.3K |
| 13:52 |
8,748.98 |
8,748.98 |
8,747.37 |
8,747.53 |
13.1K |
| 13:53 |
8,747.88 |
8,747.88 |
8,747.25 |
8,747.43 |
12.0K |
| 13:54 |
8,747.89 |
8,747.89 |
8,744.94 |
8,744.94 |
16.9K |
| 13:55 |
8,744.94 |
8,745.01 |
8,744.78 |
8,745.01 |
1.4K |
| 13:56 |
8,743.97 |
8,744.32 |
8,742.06 |
8,742.17 |
16.1K |
| 13:57 |
8,742.22 |
8,742.26 |
8,742.11 |
8,742.26 |
3.6K |
| 13:58 |
8,742.43 |
8,744.40 |
8,741.37 |
8,741.37 |
11.7K |
| 13:59 |
8,741.59 |
8,743.18 |
8,741.29 |
8,743.18 |
15.3K |
| 14:00 |
8,743.51 |
8,745.63 |
8,743.51 |
8,745.01 |
4.2K |
| 14:01 |
8,744.84 |
8,744.84 |
8,744.46 |
8,744.46 |
5.7K |
| 14:02 |
8,744.40 |
8,744.87 |
8,744.40 |
8,744.87 |
6.1K |
| 14:03 |
8,744.87 |
8,745.83 |
8,744.87 |
8,745.62 |
2.7K |
| 14:04 |
8,747.14 |
8,747.14 |
8,746.67 |
8,746.99 |
7.5K |
| 14:05 |
8,747.08 |
8,747.18 |
8,746.29 |
8,746.29 |
5.5K |
| 14:06 |
8,746.16 |
8,746.16 |
8,745.93 |
8,745.93 |
7.1K |
| 14:07 |
8,745.82 |
8,746.42 |
8,745.82 |
8,746.42 |
11.9K |
| 14:08 |
8,746.14 |
8,747.19 |
8,746.14 |
8,747.19 |
2.8K |
| 14:09 |
8,747.45 |
8,747.45 |
8,747.42 |
8,747.42 |
7.5K |
| 14:10 |
8,747.95 |
8,747.95 |
8,747.60 |
8,747.68 |
20.7K |
| 14:11 |
8,747.30 |
8,747.69 |
8,747.09 |
8,747.69 |
5.9K |
| 14:12 |
8,747.96 |
8,747.96 |
8,743.82 |
8,743.97 |
6.6K |
| 14:13 |
8,742.99 |
8,742.99 |
8,741.38 |
8,741.38 |
3.8K |
| 14:14 |
8,743.56 |
8,743.56 |
8,743.04 |
8,743.04 |
9.3K |
| 14:15 |
8,743.70 |
8,744.42 |
8,743.42 |
8,743.57 |
5.6K |
| 14:16 |
8,743.59 |
8,744.60 |
8,743.59 |
8,744.33 |
11.5K |
| 14:17 |
8,744.36 |
8,746.06 |
8,744.12 |
8,746.06 |
13.0K |
| 14:18 |
8,746.13 |
8,748.10 |
8,746.13 |
8,748.10 |
17.7K |
| 14:19 |
8,747.37 |
8,747.84 |
8,747.37 |
8,747.53 |
13.2K |
| 14:20 |
8,747.53 |
8,747.53 |
8,746.23 |
8,746.23 |
5.5K |
| 14:21 |
8,745.65 |
8,746.08 |
8,745.65 |
8,746.08 |
7.3K |
| 14:22 |
8,745.93 |
8,747.43 |
8,745.75 |
8,747.43 |
9.7K |
| 14:23 |
8,750.36 |
8,751.50 |
8,750.36 |
8,751.50 |
9.1K |
| 14:24 |
8,751.05 |
8,751.05 |
8,750.80 |
8,750.80 |
5.5K |
| 14:25 |
8,750.42 |
8,750.42 |
8,749.94 |
8,750.17 |
4.0K |
| 14:26 |
8,750.24 |
8,750.24 |
8,747.94 |
8,748.28 |
10.2K |
| 14:27 |
8,748.44 |
8,748.44 |
8,747.48 |
8,747.57 |
15.3K |
| 14:28 |
8,748.36 |
8,750.73 |
8,748.36 |
8,750.73 |
16.8K |
| 14:29 |
8,751.08 |
8,751.58 |
8,750.94 |
8,750.94 |
7.4K |
| 14:30 |
8,750.51 |
8,750.51 |
8,748.59 |
8,748.59 |
15.6K |
| 14:31 |
8,748.07 |
8,748.13 |
8,747.51 |
8,748.13 |
4.2K |
| 14:32 |
8,748.63 |
8,749.11 |
8,748.58 |
8,749.11 |
29.7K |
| 14:33 |
8,750.08 |
8,750.76 |
8,748.06 |
8,748.06 |
43.5K |
| 14:34 |
8,747.42 |
8,747.42 |
8,746.86 |
8,746.86 |
44.4K |
| 14:35 |
8,748.49 |
8,749.41 |
8,748.49 |
8,749.41 |
11.7K |
| 14:36 |
8,751.51 |
8,753.37 |
8,751.51 |
8,753.37 |
17.4K |
| 14:37 |
8,752.67 |
8,753.32 |
8,752.67 |
8,753.24 |
3.8K |
| 14:38 |
8,751.90 |
8,753.06 |
8,751.90 |
8,753.06 |
7.9K |
| 14:39 |
8,752.68 |
8,752.68 |
8,750.95 |
8,750.95 |
31.2K |
| 14:40 |
8,750.99 |
8,750.99 |
8,750.18 |
8,750.18 |
24.2K |
| 14:41 |
8,751.91 |
8,752.81 |
8,751.72 |
8,752.81 |
14.8K |
| 14:42 |
8,752.97 |
8,753.49 |
8,752.97 |
8,753.49 |
14.0K |
| 14:43 |
8,755.46 |
8,760.19 |
8,755.46 |
8,760.19 |
11.2K |
| 14:44 |
8,759.79 |
8,759.79 |
8,758.70 |
8,758.70 |
8.3K |
| 14:45 |
8,758.65 |
8,760.00 |
8,758.65 |
8,760.00 |
7.2K |
| 14:46 |
8,760.62 |
8,760.97 |
8,759.02 |
8,759.02 |
18.1K |
| 14:47 |
8,758.94 |
8,759.47 |
8,758.94 |
8,759.06 |
5.0K |
| 14:48 |
8,759.18 |
8,759.18 |
8,756.55 |
8,756.55 |
24.1K |
| 14:49 |
8,756.73 |
8,756.73 |
8,756.30 |
8,756.67 |
12.0K |
| 14:50 |
8,756.06 |
8,756.06 |
8,753.56 |
8,753.56 |
15.2K |
| 14:51 |
8,753.94 |
8,754.47 |
8,753.94 |
8,754.39 |
4.9K |
| 14:52 |
8,754.23 |
8,754.23 |
8,752.76 |
8,752.76 |
43.0K |
| 14:53 |
8,752.48 |
8,753.18 |
8,752.39 |
8,753.18 |
8.4K |
| 14:54 |
8,752.39 |
8,753.12 |
8,752.39 |
8,752.94 |
4.4K |
| 14:55 |
8,752.85 |
8,753.54 |
8,752.29 |
8,753.54 |
23.0K |
| 14:56 |
8,755.74 |
8,755.74 |
8,754.47 |
8,754.47 |
12.0K |
| 14:57 |
8,754.88 |
8,754.88 |
8,753.02 |
8,753.17 |
19.2K |
| 14:58 |
8,751.76 |
8,751.76 |
8,748.84 |
8,748.84 |
12.0K |
| 14:59 |
8,748.67 |
8,748.67 |
8,746.84 |
8,746.84 |
5.1K |
| 15:00 |
8,746.97 |
8,750.13 |
8,746.97 |
8,750.13 |
13.8K |
| 15:01 |
8,750.80 |
8,752.15 |
8,750.80 |
8,752.15 |
8.0K |
| 15:02 |
8,752.31 |
8,752.31 |
8,750.21 |
8,750.21 |
6.4K |
| 15:03 |
8,750.21 |
8,750.75 |
8,750.21 |
8,750.67 |
3.2K |
| 15:04 |
8,750.55 |
8,750.55 |
8,749.61 |
8,749.61 |
6.9K |
| 15:05 |
8,749.98 |
8,749.99 |
8,749.63 |
8,749.99 |
5.4K |
| 15:06 |
8,749.77 |
8,751.60 |
8,749.77 |
8,751.32 |
15.6K |
| 15:07 |
8,750.87 |
8,751.09 |
8,750.42 |
8,750.42 |
7.1K |
| 15:08 |
8,750.84 |
8,750.85 |
8,750.71 |
8,750.85 |
8.8K |
| 15:09 |
8,750.65 |
8,751.66 |
8,750.65 |
8,751.12 |
8.4K |
| 15:10 |
8,751.48 |
8,751.48 |
8,751.06 |
8,751.06 |
6.8K |
| 15:11 |
8,753.85 |
8,755.58 |
8,753.85 |
8,754.95 |
13.8K |
| 15:12 |
8,755.89 |
8,757.64 |
8,755.89 |
8,757.64 |
6.7K |
| 15:13 |
8,756.61 |
8,758.66 |
8,756.44 |
8,758.66 |
9.0K |
| 15:14 |
8,758.45 |
8,759.49 |
8,758.45 |
8,759.49 |
10.9K |
| 15:15 |
8,758.52 |
8,758.52 |
8,757.10 |
8,757.13 |
13.8K |
| 15:16 |
8,756.95 |
8,756.95 |
8,755.91 |
8,756.34 |
13.1K |
| 15:17 |
8,756.27 |
8,756.40 |
8,756.16 |
8,756.40 |
6.7K |
| 15:18 |
8,755.56 |
8,757.46 |
8,755.56 |
8,757.46 |
17.5K |
| 15:19 |
8,757.99 |
8,758.42 |
8,757.99 |
8,758.32 |
15.9K |
| 15:20 |
8,758.31 |
8,758.31 |
8,757.73 |
8,758.07 |
14.1K |
| 15:21 |
8,758.50 |
8,762.25 |
8,758.50 |
8,761.71 |
11.2K |
| 15:22 |
8,762.03 |
8,763.94 |
8,762.03 |
8,763.94 |
3.0K |
| 15:23 |
8,763.61 |
8,764.60 |
8,763.61 |
8,764.60 |
7.9K |
| 15:24 |
8,764.44 |
8,765.49 |
8,764.42 |
8,765.49 |
10.5K |
| 15:25 |
8,764.64 |
8,764.85 |
8,764.21 |
8,764.85 |
4.0K |
| 15:26 |
8,764.97 |
8,766.21 |
8,764.97 |
8,766.21 |
7.1K |
| 15:27 |
8,766.21 |
8,767.83 |
8,766.21 |
8,767.83 |
19.4K |
| 15:28 |
8,768.00 |
8,768.41 |
8,767.44 |
8,767.44 |
4.8K |
| 15:29 |
8,767.60 |
8,767.60 |
8,765.59 |
8,765.75 |
9.2K |
| 15:30 |
8,764.95 |
8,764.95 |
8,760.75 |
8,761.32 |
42.8K |
| 15:31 |
8,759.05 |
8,759.05 |
8,757.74 |
8,757.74 |
25.6K |
| 15:32 |
8,758.01 |
8,759.66 |
8,758.01 |
8,759.66 |
18.2K |
| 15:33 |
8,760.09 |
8,760.09 |
8,759.05 |
8,759.97 |
26.3K |
| 15:34 |
8,760.32 |
8,763.19 |
8,760.32 |
8,763.19 |
15.0K |
| 15:35 |
8,765.39 |
8,766.28 |
8,765.39 |
8,766.28 |
19.6K |
| 15:36 |
8,766.16 |
8,766.80 |
8,765.46 |
8,766.80 |
9.6K |
| 15:37 |
8,764.93 |
8,765.83 |
8,764.62 |
8,765.83 |
23.0K |
| 15:38 |
8,766.98 |
8,766.98 |
8,765.87 |
8,765.87 |
26.5K |
| 15:39 |
8,766.51 |
8,767.98 |
8,766.51 |
8,767.17 |
9.3K |
| 15:40 |
8,766.92 |
8,766.92 |
8,763.00 |
8,763.00 |
27.6K |
| 15:41 |
8,763.22 |
8,763.22 |
8,760.60 |
8,760.60 |
22.8K |
| 15:42 |
8,760.28 |
8,760.50 |
8,760.28 |
8,760.48 |
20.6K |
| 15:43 |
8,761.90 |
8,761.91 |
8,761.10 |
8,761.10 |
9.3K |
| 15:44 |
8,763.05 |
8,765.79 |
8,763.05 |
8,765.08 |
18.2K |
| 15:45 |
8,764.36 |
8,767.81 |
8,764.36 |
8,767.81 |
20.7K |
| 15:46 |
8,767.68 |
8,768.21 |
8,767.40 |
8,768.14 |
22.5K |
| 15:47 |
8,767.96 |
8,769.41 |
8,767.96 |
8,769.41 |
20.2K |
| 15:48 |
8,769.76 |
8,770.73 |
8,769.01 |
8,769.01 |
17.0K |
| 15:49 |
8,767.14 |
8,768.40 |
8,767.14 |
8,767.59 |
26.2K |
| 15:50 |
8,767.23 |
8,767.23 |
8,763.56 |
8,763.56 |
50.4K |
| 15:51 |
8,761.98 |
8,767.12 |
8,760.97 |
8,767.12 |
72.4K |
| 15:52 |
8,767.13 |
8,767.40 |
8,766.59 |
8,766.59 |
21.9K |
| 15:53 |
8,766.61 |
8,766.67 |
8,765.97 |
8,765.97 |
16.3K |
| 15:54 |
8,766.26 |
8,766.26 |
8,765.11 |
8,765.74 |
36.1K |
| 15:55 |
8,767.21 |
8,771.03 |
8,767.21 |
8,769.15 |
104.5K |
| 15:56 |
8,770.36 |
8,772.62 |
8,769.97 |
8,769.97 |
59.3K |
| 15:57 |
8,769.36 |
8,770.48 |
8,768.95 |
8,770.48 |
39.0K |
| 15:58 |
8,769.43 |
8,771.59 |
8,769.43 |
8,771.53 |
44.8K |
| 15:59 |
8,771.87 |
8,771.87 |
8,768.93 |
8,769.49 |
64.2K |
| 16:00 |
8,768.80 |
8,768.80 |
8,768.56 |
8,768.56 |
723.7K |
| 16:01 |
8,768.56 |
8,768.56 |
8,768.56 |
8,768.56 |
6.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|