| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,768.56 |
8,768.56 |
8,758.85 |
8,764.09 |
95.9K |
| 09:31 |
8,765.00 |
8,765.97 |
8,762.14 |
8,765.35 |
32.6K |
| 09:32 |
8,761.95 |
8,761.95 |
8,758.33 |
8,758.33 |
12.1K |
| 09:33 |
8,755.76 |
8,757.45 |
8,755.76 |
8,757.17 |
40.1K |
| 09:34 |
8,757.90 |
8,757.90 |
8,752.55 |
8,752.55 |
22.6K |
| 09:35 |
8,756.00 |
8,757.92 |
8,755.37 |
8,757.92 |
18.3K |
| 09:36 |
8,759.34 |
8,763.86 |
8,759.34 |
8,762.39 |
15.4K |
| 09:37 |
8,764.27 |
8,765.07 |
8,763.65 |
8,764.85 |
7.3K |
| 09:38 |
8,765.05 |
8,766.59 |
8,765.05 |
8,766.59 |
15.1K |
| 09:39 |
8,766.87 |
8,772.71 |
8,766.87 |
8,772.71 |
11.7K |
| 09:40 |
8,772.71 |
8,773.36 |
8,770.02 |
8,770.54 |
3.2K |
| 09:41 |
8,768.54 |
8,768.54 |
8,763.98 |
8,763.98 |
10.5K |
| 09:42 |
8,761.54 |
8,762.69 |
8,761.54 |
8,762.34 |
7.9K |
| 09:43 |
8,761.72 |
8,761.93 |
8,759.98 |
8,759.98 |
15.7K |
| 09:44 |
8,759.21 |
8,759.89 |
8,759.19 |
8,759.80 |
5.7K |
| 09:45 |
8,760.35 |
8,762.53 |
8,760.35 |
8,762.34 |
11.2K |
| 09:46 |
8,764.09 |
8,771.29 |
8,764.09 |
8,771.26 |
23.0K |
| 09:47 |
8,770.11 |
8,771.61 |
8,765.57 |
8,765.57 |
21.0K |
| 09:48 |
8,770.28 |
8,770.44 |
8,769.99 |
8,769.99 |
5.1K |
| 09:49 |
8,769.90 |
8,769.90 |
8,767.86 |
8,767.91 |
13.5K |
| 09:50 |
8,768.01 |
8,768.01 |
8,767.07 |
8,767.52 |
4.1K |
| 09:51 |
8,767.19 |
8,767.19 |
8,763.07 |
8,763.07 |
4.1K |
| 09:52 |
8,762.11 |
8,765.50 |
8,762.11 |
8,765.50 |
11.1K |
| 09:53 |
8,766.14 |
8,766.14 |
8,764.32 |
8,764.32 |
8.2K |
| 09:54 |
8,773.40 |
8,776.21 |
8,773.40 |
8,774.18 |
55.2K |
| 09:55 |
8,775.06 |
8,775.06 |
8,774.21 |
8,774.38 |
24.7K |
| 09:56 |
8,772.73 |
8,773.38 |
8,772.73 |
8,772.73 |
103.7K |
| 09:57 |
8,772.90 |
8,773.03 |
8,772.47 |
8,772.47 |
1.9K |
| 09:58 |
8,772.61 |
8,772.61 |
8,769.99 |
8,771.52 |
5.5K |
| 09:59 |
8,771.70 |
8,774.37 |
8,771.70 |
8,774.37 |
2.1K |
| 10:00 |
8,775.10 |
8,775.17 |
8,772.00 |
8,772.00 |
19.9K |
| 10:01 |
8,774.32 |
8,774.71 |
8,772.62 |
8,772.62 |
10.5K |
| 10:02 |
8,772.19 |
8,772.67 |
8,772.19 |
8,772.67 |
5.2K |
| 10:03 |
8,772.52 |
8,772.52 |
8,757.39 |
8,757.39 |
72.6K |
| 10:04 |
8,757.39 |
8,757.39 |
8,753.18 |
8,755.87 |
16.3K |
| 10:05 |
8,756.08 |
8,757.63 |
8,756.08 |
8,756.45 |
8.6K |
| 10:06 |
8,756.33 |
8,756.33 |
8,751.64 |
8,751.64 |
16.9K |
| 10:07 |
8,751.64 |
8,751.64 |
8,751.42 |
8,751.42 |
4.9K |
| 10:08 |
8,749.17 |
8,750.97 |
8,749.17 |
8,750.97 |
11.6K |
| 10:09 |
8,751.67 |
8,757.80 |
8,751.67 |
8,757.80 |
10.7K |
| 10:10 |
8,759.16 |
8,761.23 |
8,758.74 |
8,761.23 |
4.7K |
| 10:11 |
8,760.95 |
8,763.65 |
8,760.95 |
8,763.65 |
3.1K |
| 10:12 |
8,763.54 |
8,763.99 |
8,763.54 |
8,763.70 |
4.1K |
| 10:13 |
8,763.84 |
8,763.84 |
8,763.34 |
8,763.34 |
34.0K |
| 10:14 |
8,763.67 |
8,763.67 |
8,763.36 |
8,763.36 |
5.6K |
| 10:15 |
8,766.06 |
8,766.06 |
8,766.06 |
8,766.06 |
7.5K |
| 10:16 |
8,766.06 |
8,766.44 |
8,766.06 |
8,766.44 |
0.9K |
| 10:17 |
8,764.05 |
8,765.81 |
8,764.05 |
8,765.81 |
8.9K |
| 10:18 |
8,765.81 |
8,767.14 |
8,765.13 |
8,767.14 |
6.3K |
| 10:19 |
8,762.60 |
8,765.27 |
8,762.60 |
8,765.27 |
12.8K |
| 10:20 |
8,762.71 |
8,764.71 |
8,762.71 |
8,764.71 |
5.4K |
| 10:21 |
8,766.14 |
8,766.14 |
8,765.62 |
8,765.62 |
12.1K |
| 10:22 |
8,765.02 |
8,765.02 |
8,760.82 |
8,760.82 |
13.6K |
| 10:23 |
8,759.16 |
8,761.17 |
8,759.16 |
8,761.17 |
12.0K |
| 10:24 |
8,761.26 |
8,761.59 |
8,760.76 |
8,761.59 |
4.0K |
| 10:25 |
8,761.48 |
8,761.48 |
8,760.64 |
8,761.28 |
24.3K |
| 10:26 |
8,761.12 |
8,761.12 |
8,760.77 |
8,760.77 |
4.6K |
| 10:27 |
8,760.83 |
8,761.27 |
8,759.89 |
8,759.89 |
11.2K |
| 10:28 |
8,759.89 |
8,759.89 |
8,759.34 |
8,759.34 |
37.1K |
| 10:29 |
8,759.17 |
8,761.38 |
8,759.17 |
8,761.38 |
10.5K |
| 10:30 |
8,762.33 |
8,762.71 |
8,757.58 |
8,757.58 |
10.6K |
| 10:31 |
8,757.02 |
8,757.02 |
8,752.93 |
8,752.93 |
7.6K |
| 10:32 |
8,753.03 |
8,753.17 |
8,751.73 |
8,751.73 |
7.8K |
| 10:33 |
8,751.88 |
8,751.88 |
8,750.10 |
8,750.10 |
2.2K |
| 10:34 |
8,751.39 |
8,751.39 |
8,750.73 |
8,750.73 |
7.0K |
| 10:35 |
8,750.97 |
8,751.31 |
8,750.97 |
8,751.25 |
5.2K |
| 10:36 |
8,751.25 |
8,751.38 |
8,750.54 |
8,751.38 |
6.0K |
| 10:37 |
8,751.22 |
8,751.22 |
8,749.23 |
8,749.23 |
4.0K |
| 10:38 |
8,748.87 |
8,748.91 |
8,746.36 |
8,746.36 |
12.2K |
| 10:39 |
8,746.36 |
8,746.36 |
8,741.16 |
8,741.16 |
25.8K |
| 10:40 |
8,739.30 |
8,739.30 |
8,736.71 |
8,737.08 |
33.9K |
| 10:41 |
8,737.08 |
8,737.08 |
8,732.82 |
8,732.82 |
19.9K |
| 10:42 |
8,732.82 |
8,734.56 |
8,732.82 |
8,734.56 |
6.8K |
| 10:43 |
8,733.88 |
8,733.88 |
8,732.73 |
8,732.73 |
12.3K |
| 10:44 |
8,732.73 |
8,738.49 |
8,732.73 |
8,738.49 |
4.0K |
| 10:45 |
8,738.49 |
8,738.74 |
8,738.30 |
8,738.74 |
9.5K |
| 10:46 |
8,738.74 |
8,739.12 |
8,738.73 |
8,739.12 |
3.0K |
| 10:47 |
8,739.61 |
8,739.96 |
8,739.61 |
8,739.96 |
11.1K |
| 10:48 |
8,738.20 |
8,740.47 |
8,738.20 |
8,740.47 |
6.3K |
| 10:49 |
8,740.34 |
8,740.34 |
8,739.88 |
8,739.88 |
7.0K |
| 10:50 |
8,739.88 |
8,739.88 |
8,738.98 |
8,739.85 |
8.9K |
| 10:51 |
8,740.33 |
8,743.00 |
8,740.33 |
8,743.00 |
13.3K |
| 10:52 |
8,743.57 |
8,744.05 |
8,743.34 |
8,744.05 |
5.7K |
| 10:53 |
8,744.10 |
8,744.10 |
8,743.89 |
8,743.89 |
1.8K |
| 10:54 |
8,743.89 |
8,744.09 |
8,743.73 |
8,744.09 |
2.2K |
| 10:55 |
8,744.09 |
8,746.66 |
8,743.81 |
8,746.66 |
20.9K |
| 10:56 |
8,745.24 |
8,745.32 |
8,741.97 |
8,741.97 |
52.1K |
| 10:57 |
8,741.82 |
8,741.85 |
8,741.17 |
8,741.85 |
34.6K |
| 10:58 |
8,741.37 |
8,741.47 |
8,741.19 |
8,741.47 |
7.7K |
| 10:59 |
8,741.80 |
8,741.80 |
8,740.39 |
8,740.39 |
8.2K |
| 11:00 |
8,740.49 |
8,741.80 |
8,740.21 |
8,741.80 |
13.1K |
| 11:01 |
8,742.01 |
8,742.29 |
8,742.01 |
8,742.29 |
1.2K |
| 11:02 |
8,742.56 |
8,743.31 |
8,742.56 |
8,743.31 |
7.2K |
| 11:03 |
8,743.04 |
8,743.41 |
8,742.84 |
8,743.41 |
12.6K |
| 11:04 |
8,742.94 |
8,743.27 |
8,742.79 |
8,743.27 |
4.7K |
| 11:05 |
8,742.57 |
8,743.39 |
8,742.54 |
8,743.39 |
4.7K |
| 11:06 |
8,743.39 |
8,744.68 |
8,743.39 |
8,744.68 |
4.8K |
| 11:07 |
8,744.68 |
8,744.98 |
8,744.43 |
8,744.43 |
104.9K |
| 11:08 |
8,744.03 |
8,744.03 |
8,743.12 |
8,743.12 |
10.3K |
| 11:09 |
8,743.08 |
8,743.08 |
8,741.04 |
8,741.04 |
4.5K |
| 11:10 |
8,741.17 |
8,741.17 |
8,738.24 |
8,738.24 |
14.5K |
| 11:11 |
8,738.48 |
8,738.48 |
8,732.47 |
8,732.47 |
13.9K |
| 11:12 |
8,732.47 |
8,732.47 |
8,729.40 |
8,730.64 |
19.5K |
| 11:13 |
8,728.48 |
8,728.48 |
8,727.81 |
8,727.81 |
10.9K |
| 11:14 |
8,727.43 |
8,728.00 |
8,726.32 |
8,726.32 |
9.2K |
| 11:15 |
8,727.23 |
8,727.43 |
8,727.23 |
8,727.43 |
7.6K |
| 11:16 |
8,727.19 |
8,727.46 |
8,727.19 |
8,727.46 |
3.0K |
| 11:17 |
8,727.53 |
8,727.53 |
8,727.46 |
8,727.46 |
8.1K |
| 11:18 |
8,727.87 |
8,727.87 |
8,726.60 |
8,726.68 |
4.6K |
| 11:19 |
8,726.68 |
8,726.82 |
8,726.59 |
8,726.82 |
3.0K |
| 11:20 |
8,727.37 |
8,728.85 |
8,727.37 |
8,728.85 |
5.7K |
| 11:21 |
8,727.99 |
8,727.99 |
8,725.65 |
8,726.45 |
34.6K |
| 11:22 |
8,727.58 |
8,728.07 |
8,727.58 |
8,728.07 |
4.9K |
| 11:23 |
8,727.52 |
8,727.52 |
8,727.23 |
8,727.23 |
2.5K |
| 11:24 |
8,727.76 |
8,728.43 |
8,727.76 |
8,728.43 |
7.1K |
| 11:25 |
8,729.13 |
8,735.36 |
8,729.13 |
8,735.36 |
16.8K |
| 11:26 |
8,735.36 |
8,735.36 |
8,735.04 |
8,735.04 |
15.3K |
| 11:27 |
8,735.32 |
8,735.75 |
8,733.91 |
8,733.91 |
4.6K |
| 11:28 |
8,734.34 |
8,734.34 |
8,733.91 |
8,733.91 |
2.1K |
| 11:29 |
8,733.54 |
8,733.94 |
8,733.54 |
8,733.94 |
7.2K |
| 11:30 |
8,734.04 |
8,734.04 |
8,733.61 |
8,733.61 |
4.7K |
| 11:31 |
8,733.24 |
8,733.61 |
8,732.60 |
8,732.60 |
6.4K |
| 11:32 |
8,732.60 |
8,734.10 |
8,732.60 |
8,734.10 |
13.9K |
| 11:33 |
8,734.10 |
8,734.10 |
8,733.67 |
8,733.82 |
2.5K |
| 11:34 |
8,733.18 |
8,734.55 |
8,732.85 |
8,734.31 |
8.8K |
| 11:35 |
8,734.31 |
8,734.31 |
8,732.55 |
8,732.55 |
10.7K |
| 11:36 |
8,736.24 |
8,736.94 |
8,736.24 |
8,736.94 |
13.6K |
| 11:37 |
8,736.94 |
8,737.69 |
8,736.94 |
8,737.69 |
9.9K |
| 11:38 |
8,738.49 |
8,739.84 |
8,738.49 |
8,739.84 |
2.3K |
| 11:39 |
8,739.62 |
8,739.62 |
8,738.88 |
8,739.04 |
1.8K |
| 11:40 |
8,740.28 |
8,740.61 |
8,740.28 |
8,740.61 |
9.9K |
| 11:41 |
8,741.15 |
8,741.15 |
8,740.81 |
8,741.07 |
13.8K |
| 11:42 |
8,741.07 |
8,741.07 |
8,734.78 |
8,734.97 |
23.3K |
| 11:43 |
8,734.97 |
8,735.74 |
8,734.97 |
8,735.70 |
3.8K |
| 11:44 |
8,735.70 |
8,736.01 |
8,735.70 |
8,736.01 |
5.6K |
| 11:45 |
8,735.85 |
8,735.85 |
8,735.79 |
8,735.79 |
4.3K |
| 11:46 |
8,735.79 |
8,735.79 |
8,726.14 |
8,726.14 |
44.7K |
| 11:47 |
8,725.48 |
8,726.42 |
8,725.47 |
8,725.47 |
10.8K |
| 11:48 |
8,725.53 |
8,725.53 |
8,724.57 |
8,724.71 |
37.9K |
| 11:49 |
8,724.34 |
8,724.34 |
8,724.34 |
8,724.34 |
16.0K |
| 11:50 |
8,724.98 |
8,726.87 |
8,724.98 |
8,726.81 |
11.8K |
| 11:51 |
8,726.71 |
8,726.71 |
8,726.26 |
8,726.35 |
3.5K |
| 11:52 |
8,725.56 |
8,725.56 |
8,723.92 |
8,723.92 |
13.8K |
| 11:53 |
8,723.50 |
8,724.09 |
8,723.11 |
8,724.09 |
9.5K |
| 11:54 |
8,722.45 |
8,722.75 |
8,722.33 |
8,722.33 |
5.2K |
| 11:55 |
8,722.38 |
8,722.38 |
8,722.09 |
8,722.09 |
5.2K |
| 11:56 |
8,722.09 |
8,723.19 |
8,722.09 |
8,723.19 |
11.4K |
| 11:57 |
8,724.26 |
8,724.26 |
8,722.36 |
8,722.36 |
333.5K |
| 11:58 |
8,721.93 |
8,722.21 |
8,721.85 |
8,722.00 |
3.6K |
| 11:59 |
8,721.45 |
8,721.45 |
8,719.31 |
8,720.81 |
18.7K |
| 12:00 |
8,720.49 |
8,720.49 |
8,719.12 |
8,719.65 |
14.7K |
| 12:01 |
8,719.17 |
8,719.17 |
8,715.40 |
8,715.40 |
9.0K |
| 12:02 |
8,713.60 |
8,713.60 |
8,709.90 |
8,709.90 |
30.0K |
| 12:03 |
8,709.70 |
8,709.81 |
8,707.68 |
8,707.68 |
20.5K |
| 12:04 |
8,707.70 |
8,709.28 |
8,707.70 |
8,708.93 |
6.6K |
| 12:05 |
8,708.33 |
8,708.77 |
8,707.60 |
8,707.63 |
9.0K |
| 12:06 |
8,707.63 |
8,708.36 |
8,707.42 |
8,708.07 |
4.7K |
| 12:07 |
8,708.87 |
8,711.36 |
8,708.50 |
8,711.36 |
3.6K |
| 12:08 |
8,711.36 |
8,711.36 |
8,710.79 |
8,710.98 |
12.6K |
| 12:09 |
8,711.04 |
8,711.04 |
8,709.53 |
8,709.53 |
3.6K |
| 12:10 |
8,709.37 |
8,711.35 |
8,709.37 |
8,711.35 |
12.9K |
| 12:11 |
8,711.27 |
8,712.63 |
8,711.27 |
8,712.63 |
17.6K |
| 12:12 |
8,712.98 |
8,712.98 |
8,712.56 |
8,712.64 |
7.7K |
| 12:13 |
8,721.20 |
8,722.60 |
8,721.01 |
8,722.17 |
31.0K |
| 12:14 |
8,722.39 |
8,722.75 |
8,722.26 |
8,722.75 |
4.3K |
| 12:15 |
8,724.53 |
8,724.53 |
8,722.87 |
8,722.87 |
2.4K |
| 12:16 |
8,722.77 |
8,723.62 |
8,722.77 |
8,723.41 |
15.7K |
| 12:17 |
8,723.58 |
8,723.58 |
8,720.18 |
8,720.18 |
11.9K |
| 12:18 |
8,719.43 |
8,719.43 |
8,715.85 |
8,715.85 |
6.6K |
| 12:19 |
8,713.88 |
8,714.06 |
8,713.88 |
8,714.06 |
53.2K |
| 12:20 |
8,713.23 |
8,713.23 |
8,712.28 |
8,712.28 |
7.1K |
| 12:21 |
8,712.28 |
8,712.28 |
8,710.00 |
8,710.00 |
10.9K |
| 12:22 |
8,711.07 |
8,713.32 |
8,711.07 |
8,712.83 |
10.2K |
| 12:23 |
8,712.68 |
8,713.27 |
8,712.68 |
8,713.27 |
8.0K |
| 12:24 |
8,711.93 |
8,714.83 |
8,711.93 |
8,714.83 |
23.3K |
| 12:25 |
8,714.89 |
8,714.89 |
8,714.09 |
8,714.86 |
4.9K |
| 12:26 |
8,714.64 |
8,716.63 |
8,714.64 |
8,716.60 |
9.1K |
| 12:27 |
8,716.60 |
8,717.47 |
8,716.60 |
8,717.47 |
3.9K |
| 12:28 |
8,719.04 |
8,721.48 |
8,719.04 |
8,721.00 |
31.8K |
| 12:29 |
8,722.70 |
8,723.22 |
8,722.30 |
8,723.22 |
14.6K |
| 12:30 |
8,723.22 |
8,724.45 |
8,723.22 |
8,724.45 |
4.8K |
| 12:31 |
8,724.69 |
8,724.69 |
8,724.62 |
8,724.62 |
5.5K |
| 12:32 |
8,725.02 |
8,725.53 |
8,725.02 |
8,725.53 |
2.9K |
| 12:33 |
8,727.76 |
8,727.96 |
8,726.86 |
8,726.86 |
7.0K |
| 12:34 |
8,726.80 |
8,726.83 |
8,726.65 |
8,726.83 |
6.0K |
| 12:35 |
8,727.00 |
8,727.05 |
8,726.95 |
8,727.05 |
3.4K |
| 12:36 |
8,727.05 |
8,727.05 |
8,726.74 |
8,726.74 |
1.8K |
| 12:37 |
8,726.98 |
8,728.48 |
8,726.98 |
8,728.48 |
24.5K |
| 12:38 |
8,728.48 |
8,729.25 |
8,728.30 |
8,728.30 |
8.4K |
| 12:39 |
8,728.30 |
8,728.30 |
8,728.25 |
8,728.27 |
3.3K |
| 12:40 |
8,729.28 |
8,729.28 |
8,728.05 |
8,728.05 |
8.7K |
| 12:41 |
8,727.73 |
8,727.73 |
8,727.02 |
8,727.02 |
7.0K |
| 12:42 |
8,726.53 |
8,726.99 |
8,726.53 |
8,726.99 |
6.2K |
| 12:43 |
8,727.59 |
8,727.59 |
8,727.56 |
8,727.56 |
2.9K |
| 12:44 |
8,727.95 |
8,728.38 |
8,727.95 |
8,728.38 |
2.0K |
| 12:45 |
8,728.38 |
8,728.38 |
8,725.39 |
8,725.39 |
15.8K |
| 12:46 |
8,724.01 |
8,724.01 |
8,723.07 |
8,723.07 |
12.9K |
| 12:47 |
8,722.51 |
8,724.00 |
8,722.51 |
8,723.81 |
3.7K |
| 12:48 |
8,723.81 |
8,725.05 |
8,723.81 |
8,723.98 |
3.3K |
| 12:49 |
8,723.37 |
8,723.37 |
8,721.99 |
8,721.99 |
8.1K |
| 12:50 |
8,721.32 |
8,721.32 |
8,718.34 |
8,718.34 |
16.9K |
| 12:51 |
8,719.03 |
8,719.22 |
8,718.86 |
8,718.86 |
8.6K |
| 12:52 |
8,719.21 |
8,719.21 |
8,719.08 |
8,719.08 |
1.3K |
| 12:53 |
8,717.63 |
8,717.63 |
8,714.50 |
8,714.50 |
26.9K |
| 12:54 |
8,714.80 |
8,714.80 |
8,713.60 |
8,713.73 |
4.2K |
| 12:55 |
8,713.57 |
8,713.73 |
8,713.07 |
8,713.07 |
2.9K |
| 12:56 |
8,713.07 |
8,713.10 |
8,713.07 |
8,713.10 |
1.8K |
| 12:57 |
8,712.94 |
8,713.05 |
8,712.94 |
8,713.05 |
2.1K |
| 12:58 |
8,719.28 |
8,719.51 |
8,719.10 |
8,719.10 |
18.3K |
| 12:59 |
8,719.10 |
8,719.87 |
8,718.30 |
8,718.30 |
16.6K |
| 13:00 |
8,718.30 |
8,718.30 |
8,715.71 |
8,716.62 |
25.6K |
| 13:01 |
8,716.62 |
8,719.50 |
8,716.62 |
8,718.84 |
6.2K |
| 13:02 |
8,718.84 |
8,718.84 |
8,717.44 |
8,717.44 |
9.0K |
| 13:03 |
8,717.44 |
8,718.73 |
8,717.44 |
8,718.73 |
5.5K |
| 13:04 |
8,718.52 |
8,718.69 |
8,718.52 |
8,718.69 |
10.6K |
| 13:05 |
8,718.92 |
8,719.97 |
8,718.92 |
8,719.71 |
10.0K |
| 13:06 |
8,719.90 |
8,719.90 |
8,718.92 |
8,718.92 |
3.6K |
| 13:07 |
8,718.92 |
8,722.62 |
8,718.92 |
8,722.62 |
15.2K |
| 13:08 |
8,722.62 |
8,724.00 |
8,722.62 |
8,723.85 |
8.4K |
| 13:09 |
8,723.98 |
8,724.89 |
8,723.98 |
8,724.89 |
4.6K |
| 13:10 |
8,724.41 |
8,724.41 |
8,724.41 |
8,724.41 |
0.8K |
| 13:11 |
8,723.73 |
8,723.73 |
8,722.77 |
8,722.93 |
14.7K |
| 13:12 |
8,723.07 |
8,723.94 |
8,723.07 |
8,723.92 |
8.0K |
| 13:13 |
8,724.00 |
8,724.85 |
8,724.00 |
8,724.85 |
15.8K |
| 13:14 |
8,725.33 |
8,725.33 |
8,724.47 |
8,724.47 |
6.4K |
| 13:15 |
8,724.85 |
8,724.85 |
8,724.14 |
8,724.14 |
10.4K |
| 13:16 |
8,723.98 |
8,723.98 |
8,723.19 |
8,723.19 |
18.3K |
| 13:17 |
8,723.19 |
8,723.19 |
8,722.46 |
8,722.46 |
8.0K |
| 13:18 |
8,721.99 |
8,721.99 |
8,721.99 |
8,721.99 |
5.2K |
| 13:19 |
8,722.78 |
8,722.78 |
8,722.16 |
8,722.16 |
6.4K |
| 13:20 |
8,722.01 |
8,722.01 |
8,720.71 |
8,720.71 |
18.8K |
| 13:21 |
8,720.89 |
8,724.62 |
8,720.89 |
8,724.62 |
25.1K |
| 13:22 |
8,724.16 |
8,724.31 |
8,724.16 |
8,724.31 |
8.5K |
| 13:23 |
8,724.31 |
8,724.50 |
8,724.31 |
8,724.31 |
2.9K |
| 13:24 |
8,724.49 |
8,725.56 |
8,724.49 |
8,725.56 |
6.1K |
| 13:25 |
8,725.56 |
8,726.62 |
8,725.56 |
8,726.62 |
6.9K |
| 13:26 |
8,727.10 |
8,727.10 |
8,725.01 |
8,725.28 |
7.7K |
| 13:27 |
8,725.12 |
8,725.92 |
8,725.12 |
8,725.92 |
4.5K |
| 13:28 |
8,726.19 |
8,726.95 |
8,726.19 |
8,726.95 |
5.2K |
| 13:29 |
8,726.84 |
8,727.61 |
8,726.84 |
8,727.61 |
11.4K |
| 13:30 |
8,727.52 |
8,728.53 |
8,727.52 |
8,728.53 |
32.4K |
| 13:31 |
8,728.53 |
8,728.53 |
8,727.75 |
8,727.75 |
7.6K |
| 13:32 |
8,727.43 |
8,727.43 |
8,726.85 |
8,726.85 |
4.6K |
| 13:33 |
8,727.65 |
8,727.79 |
8,727.57 |
8,727.79 |
10.7K |
| 13:34 |
8,727.79 |
8,727.79 |
8,726.80 |
8,727.16 |
6.0K |
| 13:35 |
8,727.33 |
8,727.33 |
8,726.97 |
8,727.17 |
9.1K |
| 13:36 |
8,727.30 |
8,727.30 |
8,726.34 |
8,726.34 |
7.3K |
| 13:37 |
8,726.25 |
8,726.41 |
8,725.85 |
8,725.85 |
7.2K |
| 13:38 |
8,726.10 |
8,726.10 |
8,724.57 |
8,724.57 |
9.8K |
| 13:39 |
8,724.57 |
8,724.57 |
8,724.07 |
8,724.07 |
2.2K |
| 13:40 |
8,724.07 |
8,724.07 |
8,721.87 |
8,721.87 |
8.2K |
| 13:41 |
8,721.87 |
8,722.42 |
8,719.51 |
8,719.51 |
16.7K |
| 13:42 |
8,717.94 |
8,718.15 |
8,717.80 |
8,717.80 |
11.6K |
| 13:43 |
8,718.13 |
8,718.88 |
8,718.13 |
8,718.77 |
12.8K |
| 13:44 |
8,718.92 |
8,719.61 |
8,718.60 |
8,719.61 |
6.4K |
| 13:45 |
8,718.83 |
8,720.09 |
8,718.83 |
8,720.09 |
10.3K |
| 13:46 |
8,720.30 |
8,720.32 |
8,719.37 |
8,719.37 |
8.6K |
| 13:47 |
8,719.37 |
8,719.37 |
8,718.49 |
8,718.49 |
4.2K |
| 13:48 |
8,718.18 |
8,718.18 |
8,718.10 |
8,718.10 |
6.7K |
| 13:49 |
8,718.60 |
8,718.60 |
8,716.82 |
8,716.91 |
22.5K |
| 13:50 |
8,716.12 |
8,717.55 |
8,716.02 |
8,717.55 |
12.5K |
| 13:51 |
8,717.55 |
8,718.92 |
8,717.38 |
8,718.92 |
9.6K |
| 13:52 |
8,719.70 |
8,721.05 |
8,719.70 |
8,721.05 |
2.6K |
| 13:53 |
8,719.86 |
8,720.31 |
8,719.86 |
8,720.04 |
5.3K |
| 13:54 |
8,720.11 |
8,720.21 |
8,720.05 |
8,720.05 |
11.6K |
| 13:55 |
8,720.05 |
8,721.14 |
8,719.87 |
8,721.14 |
6.5K |
| 13:56 |
8,721.14 |
8,721.44 |
8,720.66 |
8,721.44 |
7.9K |
| 13:57 |
8,721.17 |
8,721.34 |
8,720.93 |
8,721.04 |
11.8K |
| 13:58 |
8,721.09 |
8,721.53 |
8,721.09 |
8,721.53 |
5.3K |
| 13:59 |
8,721.66 |
8,721.66 |
8,717.24 |
8,717.24 |
32.7K |
| 14:00 |
8,716.86 |
8,717.63 |
8,716.86 |
8,717.25 |
10.6K |
| 14:01 |
8,716.71 |
8,716.90 |
8,716.60 |
8,716.60 |
9.0K |
| 14:02 |
8,716.60 |
8,716.94 |
8,716.60 |
8,716.94 |
4.6K |
| 14:03 |
8,716.78 |
8,716.78 |
8,715.78 |
8,715.78 |
14.8K |
| 14:04 |
8,714.84 |
8,714.96 |
8,714.69 |
8,714.69 |
9.0K |
| 14:05 |
8,713.77 |
8,713.77 |
8,712.16 |
8,712.16 |
12.5K |
| 14:06 |
8,712.37 |
8,712.37 |
8,711.46 |
8,711.51 |
17.2K |
| 14:07 |
8,713.28 |
8,719.39 |
8,713.28 |
8,719.39 |
14.8K |
| 14:08 |
8,719.90 |
8,722.09 |
8,719.90 |
8,722.09 |
4.9K |
| 14:09 |
8,723.29 |
8,724.20 |
8,723.29 |
8,724.20 |
9.0K |
| 14:10 |
8,724.20 |
8,726.14 |
8,724.20 |
8,726.03 |
34.2K |
| 14:11 |
8,726.47 |
8,726.68 |
8,726.44 |
8,726.68 |
9.1K |
| 14:12 |
8,725.04 |
8,725.04 |
8,722.88 |
8,722.88 |
17.7K |
| 14:13 |
8,722.88 |
8,723.16 |
8,722.88 |
8,722.92 |
4.6K |
| 14:14 |
8,722.75 |
8,722.99 |
8,721.86 |
8,721.86 |
3.5K |
| 14:15 |
8,722.08 |
8,722.90 |
8,722.08 |
8,722.90 |
10.1K |
| 14:16 |
8,723.74 |
8,724.39 |
8,723.74 |
8,724.33 |
20.0K |
| 14:17 |
8,724.68 |
8,725.30 |
8,724.68 |
8,725.30 |
21.9K |
| 14:18 |
8,725.30 |
8,725.51 |
8,725.11 |
8,725.11 |
8.7K |
| 14:19 |
8,725.63 |
8,725.63 |
8,725.19 |
8,725.36 |
10.2K |
| 14:20 |
8,725.04 |
8,725.65 |
8,725.04 |
8,725.29 |
2.6K |
| 14:21 |
8,725.72 |
8,726.91 |
8,725.72 |
8,726.91 |
8.3K |
| 14:22 |
8,726.84 |
8,726.84 |
8,724.00 |
8,724.00 |
7.1K |
| 14:23 |
8,723.39 |
8,723.39 |
8,721.19 |
8,721.28 |
13.5K |
| 14:24 |
8,719.33 |
8,720.14 |
8,718.98 |
8,718.98 |
16.1K |
| 14:25 |
8,717.87 |
8,717.87 |
8,716.87 |
8,716.99 |
2.4K |
| 14:26 |
8,716.83 |
8,716.83 |
8,715.94 |
8,715.94 |
2.4K |
| 14:27 |
8,715.94 |
8,715.94 |
8,713.54 |
8,713.54 |
19.0K |
| 14:28 |
8,713.65 |
8,713.99 |
8,713.58 |
8,713.99 |
5.0K |
| 14:29 |
8,713.99 |
8,715.49 |
8,713.99 |
8,715.44 |
7.0K |
| 14:30 |
8,715.66 |
8,715.66 |
8,714.07 |
8,714.07 |
7.1K |
| 14:31 |
8,713.59 |
8,713.60 |
8,713.08 |
8,713.08 |
16.8K |
| 14:32 |
8,712.81 |
8,713.71 |
8,712.77 |
8,713.71 |
27.6K |
| 14:33 |
8,713.87 |
8,713.87 |
8,710.01 |
8,710.01 |
13.1K |
| 14:34 |
8,709.69 |
8,709.69 |
8,707.96 |
8,707.96 |
55.9K |
| 14:35 |
8,705.53 |
8,705.53 |
8,702.99 |
8,702.99 |
40.4K |
| 14:36 |
8,701.50 |
8,701.89 |
8,701.50 |
8,701.89 |
14.0K |
| 14:37 |
8,702.19 |
8,702.19 |
8,698.27 |
8,698.27 |
15.6K |
| 14:38 |
8,694.07 |
8,694.07 |
8,693.25 |
8,693.25 |
14.0K |
| 14:39 |
8,693.64 |
8,693.64 |
8,692.83 |
8,692.83 |
10.3K |
| 14:40 |
8,692.69 |
8,692.69 |
8,692.26 |
8,692.34 |
30.5K |
| 14:41 |
8,691.83 |
8,691.83 |
8,689.04 |
8,689.04 |
31.7K |
| 14:42 |
8,688.68 |
8,688.87 |
8,688.57 |
8,688.57 |
11.9K |
| 14:43 |
8,688.35 |
8,688.60 |
8,688.35 |
8,688.60 |
12.8K |
| 14:44 |
8,688.91 |
8,689.30 |
8,688.25 |
8,688.25 |
26.7K |
| 14:45 |
8,688.25 |
8,689.44 |
8,688.25 |
8,689.44 |
11.3K |
| 14:46 |
8,689.90 |
8,689.90 |
8,688.45 |
8,688.45 |
8.8K |
| 14:47 |
8,689.06 |
8,690.25 |
8,688.85 |
8,688.97 |
6.1K |
| 14:48 |
8,688.43 |
8,689.47 |
8,688.43 |
8,689.43 |
16.5K |
| 14:49 |
8,690.11 |
8,695.42 |
8,690.11 |
8,695.42 |
25.9K |
| 14:50 |
8,695.34 |
8,695.85 |
8,695.02 |
8,695.02 |
28.2K |
| 14:51 |
8,694.94 |
8,694.94 |
8,694.68 |
8,694.68 |
3.4K |
| 14:52 |
8,694.56 |
8,696.92 |
8,694.56 |
8,695.47 |
15.2K |
| 14:53 |
8,695.19 |
8,696.11 |
8,692.34 |
8,692.34 |
19.9K |
| 14:54 |
8,691.60 |
8,692.11 |
8,691.60 |
8,692.11 |
21.4K |
| 14:55 |
8,692.23 |
8,692.63 |
8,691.99 |
8,692.63 |
5.1K |
| 14:56 |
8,692.63 |
8,695.04 |
8,692.63 |
8,694.56 |
9.9K |
| 14:57 |
8,694.56 |
8,694.62 |
8,694.56 |
8,694.62 |
2.5K |
| 14:58 |
8,693.53 |
8,693.53 |
8,691.85 |
8,691.85 |
48.9K |
| 14:59 |
8,691.19 |
8,691.80 |
8,689.63 |
8,689.63 |
12.8K |
| 15:00 |
8,690.39 |
8,690.88 |
8,689.67 |
8,689.67 |
3.2K |
| 15:01 |
8,689.67 |
8,691.88 |
8,688.88 |
8,688.88 |
28.6K |
| 15:02 |
8,688.30 |
8,688.64 |
8,688.30 |
8,688.64 |
11.5K |
| 15:03 |
8,687.89 |
8,688.81 |
8,687.89 |
8,688.81 |
14.2K |
| 15:04 |
8,689.29 |
8,689.67 |
8,689.29 |
8,689.67 |
5.8K |
| 15:05 |
8,689.73 |
8,699.28 |
8,689.73 |
8,699.28 |
45.0K |
| 15:06 |
8,698.86 |
8,698.86 |
8,697.80 |
8,697.80 |
15.0K |
| 15:07 |
8,697.80 |
8,697.96 |
8,696.43 |
8,696.43 |
5.9K |
| 15:08 |
8,696.47 |
8,696.58 |
8,696.13 |
8,696.13 |
17.4K |
| 15:09 |
8,695.37 |
8,696.62 |
8,695.37 |
8,695.57 |
122.5K |
| 15:10 |
8,695.57 |
8,696.33 |
8,695.57 |
8,696.33 |
11.0K |
| 15:11 |
8,696.24 |
8,696.24 |
8,694.94 |
8,695.11 |
18.1K |
| 15:12 |
8,695.11 |
8,695.79 |
8,695.11 |
8,695.25 |
10.1K |
| 15:13 |
8,695.25 |
8,695.25 |
8,692.81 |
8,692.81 |
19.3K |
| 15:14 |
8,692.81 |
8,692.81 |
8,687.27 |
8,687.27 |
63.5K |
| 15:15 |
8,686.70 |
8,687.06 |
8,686.27 |
8,687.06 |
17.2K |
| 15:16 |
8,686.21 |
8,686.21 |
8,685.11 |
8,685.11 |
7.8K |
| 15:17 |
8,685.15 |
8,685.15 |
8,684.04 |
8,684.04 |
14.8K |
| 15:18 |
8,684.04 |
8,685.77 |
8,683.51 |
8,685.77 |
11.5K |
| 15:19 |
8,686.13 |
8,686.13 |
8,685.59 |
8,685.87 |
34.0K |
| 15:20 |
8,684.46 |
8,684.46 |
8,681.46 |
8,681.46 |
27.7K |
| 15:21 |
8,682.05 |
8,682.56 |
8,682.05 |
8,682.56 |
11.9K |
| 15:22 |
8,683.65 |
8,685.54 |
8,683.65 |
8,685.54 |
7.9K |
| 15:23 |
8,688.17 |
8,688.21 |
8,686.70 |
8,686.70 |
25.2K |
| 15:24 |
8,686.74 |
8,687.62 |
8,686.74 |
8,687.50 |
4.8K |
| 15:25 |
8,688.27 |
8,688.27 |
8,686.64 |
8,686.64 |
8.2K |
| 15:26 |
8,686.61 |
8,686.61 |
8,683.38 |
8,683.38 |
18.8K |
| 15:27 |
8,682.58 |
8,682.58 |
8,679.66 |
8,679.66 |
15.2K |
| 15:28 |
8,675.39 |
8,675.39 |
8,674.25 |
8,674.25 |
23.7K |
| 15:29 |
8,673.70 |
8,674.94 |
8,673.39 |
8,674.94 |
16.1K |
| 15:30 |
8,674.95 |
8,675.67 |
8,674.93 |
8,674.93 |
11.3K |
| 15:31 |
8,674.86 |
8,675.25 |
8,674.31 |
8,675.25 |
17.9K |
| 15:32 |
8,675.55 |
8,676.01 |
8,675.55 |
8,676.01 |
10.9K |
| 15:33 |
8,676.17 |
8,676.17 |
8,675.61 |
8,676.10 |
20.8K |
| 15:34 |
8,676.96 |
8,676.96 |
8,676.46 |
8,676.46 |
13.3K |
| 15:35 |
8,675.09 |
8,676.43 |
8,675.09 |
8,676.43 |
23.5K |
| 15:36 |
8,676.89 |
8,677.14 |
8,676.41 |
8,676.41 |
11.3K |
| 15:37 |
8,678.48 |
8,680.65 |
8,678.27 |
8,680.44 |
20.2K |
| 15:38 |
8,680.74 |
8,680.84 |
8,679.32 |
8,679.32 |
9.9K |
| 15:39 |
8,679.48 |
8,679.48 |
8,676.27 |
8,676.56 |
19.4K |
| 15:40 |
8,677.21 |
8,677.21 |
8,676.65 |
8,676.65 |
14.3K |
| 15:41 |
8,676.66 |
8,676.66 |
8,674.27 |
8,674.27 |
14.1K |
| 15:42 |
8,674.86 |
8,675.05 |
8,674.80 |
8,675.05 |
15.7K |
| 15:43 |
8,672.12 |
8,672.12 |
8,667.87 |
8,667.87 |
93.8K |
| 15:44 |
8,667.75 |
8,669.51 |
8,667.75 |
8,669.37 |
59.5K |
| 15:45 |
8,670.12 |
8,670.85 |
8,670.12 |
8,670.85 |
37.8K |
| 15:46 |
8,669.92 |
8,671.03 |
8,669.92 |
8,671.03 |
40.8K |
| 15:47 |
8,673.34 |
8,673.34 |
8,672.61 |
8,672.61 |
25.7K |
| 15:48 |
8,673.04 |
8,675.32 |
8,673.04 |
8,675.32 |
42.8K |
| 15:49 |
8,675.43 |
8,677.16 |
8,675.20 |
8,677.16 |
19.2K |
| 15:50 |
8,676.97 |
8,677.30 |
8,674.96 |
8,676.05 |
82.7K |
| 15:51 |
8,676.62 |
8,677.03 |
8,675.87 |
8,676.22 |
26.6K |
| 15:52 |
8,677.03 |
8,677.40 |
8,676.11 |
8,676.11 |
59.1K |
| 15:53 |
8,676.27 |
8,676.27 |
8,675.13 |
8,675.13 |
30.7K |
| 15:54 |
8,674.40 |
8,674.83 |
8,672.45 |
8,672.45 |
54.2K |
| 15:55 |
8,671.24 |
8,672.98 |
8,671.01 |
8,671.01 |
60.1K |
| 15:56 |
8,671.57 |
8,671.80 |
8,670.75 |
8,671.61 |
63.9K |
| 15:57 |
8,671.06 |
8,671.06 |
8,669.88 |
8,670.37 |
65.3K |
| 15:58 |
8,670.33 |
8,671.05 |
8,670.33 |
8,670.68 |
53.0K |
| 15:59 |
8,672.25 |
8,672.25 |
8,670.63 |
8,670.63 |
83.5K |
| 16:00 |
8,671.92 |
8,672.28 |
8,671.92 |
8,672.28 |
1,036.5K |
| 16:01 |
8,672.28 |
8,672.28 |
8,672.28 |
8,672.28 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|