| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,699.48 |
8,699.48 |
8,690.10 |
8,691.70 |
92.9K |
| 09:31 |
8,691.19 |
8,691.19 |
8,673.24 |
8,673.24 |
56.3K |
| 09:32 |
8,676.33 |
8,684.22 |
8,675.85 |
8,684.22 |
13.0K |
| 09:33 |
8,686.23 |
8,688.07 |
8,686.23 |
8,687.80 |
8.8K |
| 09:34 |
8,684.62 |
8,684.62 |
8,678.34 |
8,678.34 |
15.2K |
| 09:35 |
8,678.78 |
8,678.78 |
8,674.68 |
8,674.68 |
18.1K |
| 09:36 |
8,685.89 |
8,686.87 |
8,685.89 |
8,686.52 |
11.4K |
| 09:37 |
8,684.39 |
8,684.55 |
8,682.78 |
8,682.78 |
40.8K |
| 09:38 |
8,682.36 |
8,682.36 |
8,673.87 |
8,673.87 |
42.5K |
| 09:39 |
8,673.95 |
8,675.01 |
8,652.94 |
8,652.94 |
41.3K |
| 09:40 |
8,671.00 |
8,677.50 |
8,670.26 |
8,670.26 |
15.3K |
| 09:41 |
8,671.91 |
8,671.91 |
8,670.63 |
8,670.93 |
6.9K |
| 09:42 |
8,670.61 |
8,670.61 |
8,657.16 |
8,657.16 |
23.1K |
| 09:43 |
8,653.20 |
8,658.81 |
8,653.20 |
8,658.41 |
22.9K |
| 09:44 |
8,657.84 |
8,658.58 |
8,657.84 |
8,657.93 |
10.4K |
| 09:45 |
8,655.90 |
8,655.90 |
8,649.37 |
8,649.37 |
28.6K |
| 09:46 |
8,654.15 |
8,655.95 |
8,654.15 |
8,655.95 |
15.9K |
| 09:47 |
8,656.20 |
8,670.65 |
8,656.20 |
8,670.65 |
25.3K |
| 09:48 |
8,671.86 |
8,685.81 |
8,671.86 |
8,684.51 |
62.0K |
| 09:49 |
8,684.49 |
8,684.49 |
8,679.50 |
8,679.50 |
11.6K |
| 09:50 |
8,678.36 |
8,679.23 |
8,678.22 |
8,678.22 |
6.9K |
| 09:51 |
8,680.04 |
8,681.80 |
8,680.04 |
8,681.80 |
7.3K |
| 09:52 |
8,682.41 |
8,694.40 |
8,682.41 |
8,694.40 |
22.5K |
| 09:53 |
8,695.35 |
8,700.66 |
8,694.76 |
8,700.48 |
21.1K |
| 09:54 |
8,700.00 |
8,701.21 |
8,698.38 |
8,701.21 |
24.8K |
| 09:55 |
8,701.21 |
8,701.22 |
8,701.03 |
8,701.03 |
15.0K |
| 09:56 |
8,701.09 |
8,702.47 |
8,700.57 |
8,700.57 |
6.0K |
| 09:57 |
8,700.33 |
8,701.30 |
8,700.33 |
8,701.05 |
6.9K |
| 09:58 |
8,698.95 |
8,698.95 |
8,697.10 |
8,697.15 |
14.9K |
| 09:59 |
8,695.98 |
8,697.72 |
8,695.98 |
8,697.72 |
12.4K |
| 10:00 |
8,697.18 |
8,704.60 |
8,694.55 |
8,704.48 |
35.8K |
| 10:01 |
8,707.62 |
8,708.72 |
8,701.06 |
8,701.06 |
22.2K |
| 10:02 |
8,701.20 |
8,701.20 |
8,695.96 |
8,695.96 |
10.9K |
| 10:03 |
8,695.26 |
8,695.26 |
8,692.18 |
8,692.18 |
6.2K |
| 10:04 |
8,691.98 |
8,698.36 |
8,689.10 |
8,698.36 |
16.3K |
| 10:05 |
8,699.45 |
8,705.23 |
8,699.45 |
8,703.57 |
5.3K |
| 10:06 |
8,708.03 |
8,708.03 |
8,706.51 |
8,706.82 |
22.5K |
| 10:07 |
8,706.93 |
8,707.18 |
8,704.12 |
8,704.12 |
8.0K |
| 10:08 |
8,707.22 |
8,708.57 |
8,706.53 |
8,708.57 |
9.8K |
| 10:09 |
8,708.29 |
8,708.53 |
8,708.29 |
8,708.32 |
9.3K |
| 10:10 |
8,709.75 |
8,710.96 |
8,709.75 |
8,710.57 |
18.7K |
| 10:11 |
8,708.16 |
8,718.03 |
8,708.16 |
8,718.03 |
26.9K |
| 10:12 |
8,718.22 |
8,719.59 |
8,717.80 |
8,719.59 |
7.1K |
| 10:13 |
8,719.76 |
8,719.96 |
8,718.90 |
8,718.90 |
15.8K |
| 10:14 |
8,719.29 |
8,719.29 |
8,716.72 |
8,716.72 |
18.7K |
| 10:15 |
8,716.08 |
8,716.08 |
8,711.05 |
8,711.05 |
11.7K |
| 10:16 |
8,711.36 |
8,711.36 |
8,708.73 |
8,709.58 |
12.8K |
| 10:17 |
8,709.59 |
8,711.42 |
8,709.59 |
8,711.42 |
13.1K |
| 10:18 |
8,712.05 |
8,713.27 |
8,712.05 |
8,712.75 |
10.2K |
| 10:19 |
8,713.71 |
8,715.35 |
8,713.71 |
8,715.35 |
12.7K |
| 10:20 |
8,715.91 |
8,720.63 |
8,715.57 |
8,720.63 |
13.3K |
| 10:21 |
8,722.35 |
8,722.35 |
8,719.63 |
8,720.07 |
5.2K |
| 10:22 |
8,719.88 |
8,724.76 |
8,719.88 |
8,724.76 |
11.7K |
| 10:23 |
8,725.13 |
8,731.06 |
8,725.03 |
8,731.06 |
11.1K |
| 10:24 |
8,731.04 |
8,731.60 |
8,730.61 |
8,731.60 |
14.0K |
| 10:25 |
8,732.05 |
8,734.11 |
8,732.05 |
8,734.11 |
10.5K |
| 10:26 |
8,734.21 |
8,734.61 |
8,733.90 |
8,733.90 |
7.0K |
| 10:27 |
8,732.01 |
8,733.22 |
8,731.43 |
8,733.22 |
71.0K |
| 10:28 |
8,734.22 |
8,734.22 |
8,732.44 |
8,732.44 |
84.0K |
| 10:29 |
8,730.90 |
8,733.66 |
8,729.54 |
8,733.66 |
29.2K |
| 10:30 |
8,734.24 |
8,737.47 |
8,733.74 |
8,737.47 |
11.8K |
| 10:31 |
8,737.29 |
8,738.27 |
8,737.29 |
8,738.06 |
9.3K |
| 10:32 |
8,737.63 |
8,738.29 |
8,737.63 |
8,738.29 |
4.9K |
| 10:33 |
8,738.38 |
8,739.21 |
8,737.26 |
8,737.26 |
10.7K |
| 10:34 |
8,736.70 |
8,744.86 |
8,736.70 |
8,744.86 |
34.7K |
| 10:35 |
8,752.93 |
8,753.55 |
8,743.89 |
8,743.89 |
38.1K |
| 10:36 |
8,743.98 |
8,746.46 |
8,741.53 |
8,746.46 |
14.0K |
| 10:37 |
8,748.03 |
8,752.05 |
8,748.03 |
8,752.05 |
20.9K |
| 10:38 |
8,752.33 |
8,752.33 |
8,751.95 |
8,751.95 |
5.2K |
| 10:39 |
8,751.48 |
8,751.48 |
8,746.67 |
8,746.67 |
14.2K |
| 10:40 |
8,745.11 |
8,745.11 |
8,742.63 |
8,742.63 |
8.8K |
| 10:41 |
8,742.25 |
8,742.68 |
8,740.89 |
8,740.89 |
6.3K |
| 10:42 |
8,740.58 |
8,742.10 |
8,740.58 |
8,741.92 |
8.5K |
| 10:43 |
8,742.06 |
8,742.06 |
8,735.87 |
8,735.87 |
11.2K |
| 10:44 |
8,736.45 |
8,736.45 |
8,734.78 |
8,734.78 |
3.2K |
| 10:45 |
8,734.85 |
8,734.85 |
8,732.44 |
8,733.75 |
22.7K |
| 10:46 |
8,733.16 |
8,740.55 |
8,732.96 |
8,740.55 |
29.0K |
| 10:47 |
8,741.02 |
8,745.40 |
8,741.02 |
8,745.40 |
32.8K |
| 10:48 |
8,745.19 |
8,745.19 |
8,741.11 |
8,741.11 |
7.4K |
| 10:49 |
8,740.93 |
8,740.93 |
8,739.99 |
8,739.99 |
6.5K |
| 10:50 |
8,739.99 |
8,743.28 |
8,739.99 |
8,743.28 |
6.1K |
| 10:51 |
8,743.97 |
8,743.97 |
8,742.14 |
8,742.61 |
5.8K |
| 10:52 |
8,742.42 |
8,742.73 |
8,737.73 |
8,737.73 |
15.6K |
| 10:53 |
8,737.07 |
8,737.25 |
8,736.38 |
8,736.61 |
3.7K |
| 10:54 |
8,736.61 |
8,738.75 |
8,734.83 |
8,738.75 |
14.0K |
| 10:55 |
8,741.99 |
8,742.74 |
8,741.99 |
8,742.59 |
14.4K |
| 10:56 |
8,744.08 |
8,745.23 |
8,744.08 |
8,744.42 |
6.7K |
| 10:57 |
8,745.09 |
8,745.12 |
8,744.84 |
8,744.84 |
7.6K |
| 10:58 |
8,744.81 |
8,744.81 |
8,744.25 |
8,744.31 |
6.0K |
| 10:59 |
8,744.74 |
8,744.80 |
8,744.22 |
8,744.80 |
8.3K |
| 11:00 |
8,744.80 |
8,745.68 |
8,744.80 |
8,745.62 |
4.5K |
| 11:01 |
8,745.30 |
8,747.45 |
8,745.16 |
8,747.45 |
9.3K |
| 11:02 |
8,747.45 |
8,747.58 |
8,746.57 |
8,746.57 |
4.0K |
| 11:03 |
8,745.76 |
8,746.39 |
8,745.76 |
8,746.39 |
6.4K |
| 11:04 |
8,745.41 |
8,746.83 |
8,745.41 |
8,746.83 |
6.8K |
| 11:05 |
8,745.54 |
8,745.62 |
8,745.41 |
8,745.62 |
5.9K |
| 11:06 |
8,744.89 |
8,745.36 |
8,743.79 |
8,745.36 |
19.3K |
| 11:07 |
8,747.80 |
8,748.37 |
8,747.80 |
8,748.37 |
43.7K |
| 11:08 |
8,750.00 |
8,752.37 |
8,750.00 |
8,752.37 |
4.6K |
| 11:09 |
8,756.32 |
8,757.00 |
8,756.32 |
8,756.66 |
27.2K |
| 11:10 |
8,757.38 |
8,757.38 |
8,755.63 |
8,755.63 |
10.7K |
| 11:11 |
8,755.46 |
8,755.46 |
8,754.07 |
8,754.07 |
7.0K |
| 11:12 |
8,754.07 |
8,754.07 |
8,753.23 |
8,753.23 |
3.2K |
| 11:13 |
8,751.50 |
8,751.82 |
8,750.51 |
8,750.51 |
2.7K |
| 11:14 |
8,750.61 |
8,750.93 |
8,750.61 |
8,750.93 |
7.0K |
| 11:15 |
8,750.96 |
8,750.96 |
8,750.81 |
8,750.94 |
2.9K |
| 11:16 |
8,750.42 |
8,751.10 |
8,748.63 |
8,751.10 |
10.2K |
| 11:17 |
8,751.46 |
8,756.71 |
8,751.46 |
8,756.71 |
17.6K |
| 11:18 |
8,757.95 |
8,757.95 |
8,757.25 |
8,757.63 |
9.5K |
| 11:19 |
8,757.28 |
8,757.28 |
8,755.20 |
8,755.20 |
7.4K |
| 11:20 |
8,755.06 |
8,755.56 |
8,754.96 |
8,754.96 |
5.2K |
| 11:21 |
8,754.41 |
8,755.31 |
8,754.22 |
8,755.31 |
5.7K |
| 11:22 |
8,755.31 |
8,755.86 |
8,754.09 |
8,754.73 |
3.5K |
| 11:23 |
8,754.47 |
8,755.30 |
8,754.47 |
8,754.73 |
3.4K |
| 11:24 |
8,754.63 |
8,754.63 |
8,753.99 |
8,754.20 |
8.4K |
| 11:25 |
8,751.77 |
8,751.77 |
8,748.73 |
8,748.73 |
16.6K |
| 11:26 |
8,747.81 |
8,747.81 |
8,744.21 |
8,746.68 |
14.1K |
| 11:27 |
8,747.16 |
8,750.75 |
8,747.16 |
8,750.75 |
12.6K |
| 11:28 |
8,751.03 |
8,752.22 |
8,751.03 |
8,752.22 |
6.5K |
| 11:29 |
8,752.88 |
8,753.14 |
8,752.50 |
8,752.99 |
6.7K |
| 11:30 |
8,752.39 |
8,752.50 |
8,752.11 |
8,752.50 |
5.4K |
| 11:31 |
8,752.30 |
8,753.37 |
8,752.30 |
8,752.75 |
8.1K |
| 11:32 |
8,752.87 |
8,755.77 |
8,752.87 |
8,755.18 |
8.6K |
| 11:33 |
8,757.15 |
8,758.46 |
8,757.15 |
8,758.46 |
14.8K |
| 11:34 |
8,757.98 |
8,759.98 |
8,757.98 |
8,759.98 |
4.1K |
| 11:35 |
8,759.56 |
8,760.18 |
8,759.10 |
8,759.10 |
3.5K |
| 11:36 |
8,759.01 |
8,759.93 |
8,759.01 |
8,759.93 |
4.3K |
| 11:37 |
8,759.21 |
8,759.37 |
8,756.96 |
8,756.96 |
7.2K |
| 11:38 |
8,756.81 |
8,756.81 |
8,754.98 |
8,755.15 |
9.8K |
| 11:39 |
8,755.43 |
8,755.43 |
8,753.83 |
8,753.83 |
4.8K |
| 11:40 |
8,753.74 |
8,754.72 |
8,753.74 |
8,754.44 |
4.9K |
| 11:41 |
8,753.65 |
8,753.65 |
8,746.77 |
8,746.77 |
18.1K |
| 11:42 |
8,746.79 |
8,746.81 |
8,746.08 |
8,746.08 |
1.6K |
| 11:43 |
8,746.64 |
8,748.39 |
8,746.64 |
8,748.39 |
6.7K |
| 11:44 |
8,748.39 |
8,748.39 |
8,747.58 |
8,747.61 |
4.2K |
| 11:45 |
8,747.61 |
8,747.61 |
8,747.06 |
8,747.06 |
1.0K |
| 11:46 |
8,747.08 |
8,747.08 |
8,745.77 |
8,745.77 |
9.1K |
| 11:47 |
8,741.61 |
8,741.61 |
8,741.42 |
8,741.42 |
5.6K |
| 11:48 |
8,741.96 |
8,743.08 |
8,741.96 |
8,743.08 |
8.1K |
| 11:49 |
8,743.24 |
8,743.24 |
8,741.68 |
8,741.68 |
1.2K |
| 11:50 |
8,741.83 |
8,741.83 |
8,740.95 |
8,741.30 |
6.5K |
| 11:51 |
8,741.30 |
8,741.30 |
8,740.40 |
8,740.40 |
5.5K |
| 11:52 |
8,740.56 |
8,740.56 |
8,740.36 |
8,740.36 |
3.8K |
| 11:53 |
8,739.73 |
8,739.73 |
8,739.45 |
8,739.45 |
3.2K |
| 11:54 |
8,739.45 |
8,739.45 |
8,737.20 |
8,737.40 |
8.6K |
| 11:55 |
8,737.70 |
8,739.32 |
8,737.70 |
8,739.32 |
5.2K |
| 11:56 |
8,739.32 |
8,739.33 |
8,739.18 |
8,739.18 |
4.3K |
| 11:57 |
8,739.03 |
8,739.15 |
8,738.71 |
8,738.71 |
5.1K |
| 11:58 |
8,739.24 |
8,740.44 |
8,739.24 |
8,740.44 |
12.6K |
| 11:59 |
8,741.74 |
8,742.50 |
8,740.96 |
8,740.96 |
10.5K |
| 12:00 |
8,740.17 |
8,740.45 |
8,739.23 |
8,739.23 |
8.3K |
| 12:01 |
8,738.84 |
8,739.49 |
8,738.84 |
8,739.11 |
7.4K |
| 12:02 |
8,738.17 |
8,738.38 |
8,736.59 |
8,736.59 |
1.7K |
| 12:03 |
8,736.51 |
8,736.51 |
8,733.86 |
8,733.86 |
10.1K |
| 12:04 |
8,735.88 |
8,737.59 |
8,735.88 |
8,737.59 |
34.0K |
| 12:05 |
8,737.86 |
8,738.23 |
8,737.59 |
8,737.59 |
4.6K |
| 12:06 |
8,737.21 |
8,737.21 |
8,735.86 |
8,735.86 |
8.7K |
| 12:07 |
8,735.44 |
8,735.44 |
8,734.29 |
8,734.29 |
5.8K |
| 12:08 |
8,736.24 |
8,736.47 |
8,736.24 |
8,736.47 |
10.3K |
| 12:09 |
8,736.54 |
8,737.74 |
8,736.54 |
8,737.74 |
5.8K |
| 12:10 |
8,736.89 |
8,737.88 |
8,736.23 |
8,737.88 |
11.9K |
| 12:11 |
8,737.22 |
8,737.31 |
8,735.98 |
8,735.98 |
8.0K |
| 12:12 |
8,736.20 |
8,736.50 |
8,735.82 |
8,736.50 |
7.0K |
| 12:13 |
8,736.57 |
8,736.68 |
8,736.19 |
8,736.19 |
5.4K |
| 12:14 |
8,735.55 |
8,735.84 |
8,734.44 |
8,734.44 |
6.0K |
| 12:15 |
8,734.16 |
8,734.16 |
8,732.52 |
8,732.52 |
4.6K |
| 12:16 |
8,732.68 |
8,732.68 |
8,730.78 |
8,730.78 |
10.8K |
| 12:17 |
8,730.00 |
8,731.73 |
8,730.00 |
8,731.73 |
8.0K |
| 12:18 |
8,733.40 |
8,734.84 |
8,733.40 |
8,734.76 |
32.9K |
| 12:19 |
8,734.73 |
8,735.26 |
8,734.58 |
8,735.26 |
19.8K |
| 12:20 |
8,735.50 |
8,735.50 |
8,734.57 |
8,734.94 |
10.5K |
| 12:21 |
8,735.20 |
8,735.20 |
8,734.38 |
8,734.38 |
7.4K |
| 12:22 |
8,734.62 |
8,734.78 |
8,734.57 |
8,734.78 |
17.2K |
| 12:23 |
8,734.08 |
8,734.08 |
8,732.96 |
8,732.96 |
21.8K |
| 12:24 |
8,730.84 |
8,730.84 |
8,729.67 |
8,729.67 |
9.6K |
| 12:25 |
8,729.64 |
8,729.64 |
8,727.19 |
8,729.58 |
14.8K |
| 12:26 |
8,730.00 |
8,732.01 |
8,730.00 |
8,731.80 |
9.5K |
| 12:27 |
8,732.77 |
8,739.00 |
8,732.77 |
8,738.94 |
17.7K |
| 12:28 |
8,739.31 |
8,741.06 |
8,739.31 |
8,740.25 |
20.6K |
| 12:29 |
8,740.25 |
8,740.25 |
8,737.19 |
8,737.19 |
11.2K |
| 12:30 |
8,737.19 |
8,737.37 |
8,736.89 |
8,736.89 |
1.6K |
| 12:31 |
8,734.18 |
8,734.18 |
8,733.28 |
8,733.28 |
17.3K |
| 12:32 |
8,733.90 |
8,737.08 |
8,733.30 |
8,737.08 |
9.7K |
| 12:33 |
8,737.08 |
8,737.56 |
8,737.08 |
8,737.56 |
1.1K |
| 12:34 |
8,737.66 |
8,737.77 |
8,737.39 |
8,737.60 |
6.9K |
| 12:35 |
8,737.60 |
8,737.85 |
8,737.04 |
8,737.04 |
4.0K |
| 12:36 |
8,737.04 |
8,737.04 |
8,733.89 |
8,734.23 |
5.3K |
| 12:37 |
8,734.23 |
8,734.23 |
8,732.73 |
8,732.73 |
3.3K |
| 12:38 |
8,733.57 |
8,733.57 |
8,732.70 |
8,732.70 |
10.1K |
| 12:39 |
8,732.47 |
8,732.47 |
8,730.33 |
8,730.93 |
14.9K |
| 12:40 |
8,730.93 |
8,730.93 |
8,730.50 |
8,730.69 |
4.3K |
| 12:41 |
8,730.84 |
8,730.84 |
8,730.06 |
8,730.06 |
7.6K |
| 12:42 |
8,730.06 |
8,730.06 |
8,729.59 |
8,729.59 |
0.4K |
| 12:43 |
8,730.01 |
8,730.01 |
8,729.34 |
8,729.53 |
6.2K |
| 12:44 |
8,729.53 |
8,729.53 |
8,727.56 |
8,727.56 |
1.7K |
| 12:45 |
8,727.99 |
8,727.99 |
8,727.53 |
8,727.53 |
3.1K |
| 12:46 |
8,727.43 |
8,727.87 |
8,727.43 |
8,727.87 |
19.3K |
| 12:47 |
8,728.02 |
8,728.02 |
8,721.68 |
8,721.68 |
37.8K |
| 12:48 |
8,721.14 |
8,721.14 |
8,719.91 |
8,719.91 |
5.3K |
| 12:49 |
8,718.48 |
8,718.48 |
8,717.77 |
8,717.84 |
17.7K |
| 12:50 |
8,717.91 |
8,717.91 |
8,713.04 |
8,713.04 |
7.9K |
| 12:51 |
8,713.27 |
8,713.43 |
8,712.40 |
8,712.40 |
3.9K |
| 12:52 |
8,715.16 |
8,716.79 |
8,715.16 |
8,716.79 |
6.2K |
| 12:53 |
8,716.63 |
8,718.34 |
8,716.63 |
8,718.34 |
5.5K |
| 12:54 |
8,718.69 |
8,718.69 |
8,718.11 |
8,718.50 |
7.8K |
| 12:55 |
8,718.50 |
8,718.50 |
8,718.44 |
8,718.44 |
1.1K |
| 12:56 |
8,718.44 |
8,718.44 |
8,716.34 |
8,716.34 |
6.1K |
| 12:57 |
8,716.34 |
8,716.34 |
8,714.64 |
8,714.64 |
18.1K |
| 12:58 |
8,715.15 |
8,715.15 |
8,713.76 |
8,713.76 |
19.6K |
| 12:59 |
8,713.76 |
8,713.92 |
8,713.57 |
8,713.77 |
8.0K |
| 13:00 |
8,713.27 |
8,713.36 |
8,712.18 |
8,712.53 |
6.7K |
| 13:01 |
8,711.07 |
8,711.07 |
8,709.00 |
8,709.00 |
6.7K |
| 13:02 |
8,708.69 |
8,711.38 |
8,708.69 |
8,711.38 |
3.9K |
| 13:03 |
8,710.31 |
8,710.40 |
8,710.31 |
8,710.40 |
3.3K |
| 13:04 |
8,709.64 |
8,710.06 |
8,709.45 |
8,710.06 |
4.7K |
| 13:05 |
8,709.95 |
8,711.66 |
8,709.95 |
8,711.66 |
4.0K |
| 13:06 |
8,711.96 |
8,711.96 |
8,706.69 |
8,707.13 |
36.3K |
| 13:07 |
8,707.35 |
8,707.50 |
8,707.05 |
8,707.11 |
5.2K |
| 13:08 |
8,705.93 |
8,706.31 |
8,705.20 |
8,705.20 |
1.0K |
| 13:09 |
8,705.20 |
8,706.26 |
8,705.20 |
8,705.89 |
10.2K |
| 13:10 |
8,705.89 |
8,705.96 |
8,705.89 |
8,705.96 |
0.8K |
| 13:11 |
8,705.88 |
8,709.68 |
8,705.88 |
8,709.68 |
10.4K |
| 13:12 |
8,709.68 |
8,711.33 |
8,709.68 |
8,711.33 |
3.4K |
| 13:13 |
8,711.33 |
8,713.27 |
8,711.33 |
8,713.27 |
1.1K |
| 13:14 |
8,713.22 |
8,713.22 |
8,712.75 |
8,712.87 |
0.9K |
| 13:15 |
8,713.02 |
8,713.02 |
8,712.52 |
8,712.52 |
4.1K |
| 13:16 |
8,711.22 |
8,711.35 |
8,710.55 |
8,710.55 |
21.9K |
| 13:17 |
8,707.61 |
8,707.61 |
8,707.11 |
8,707.11 |
9.2K |
| 13:18 |
8,706.46 |
8,706.95 |
8,705.03 |
8,705.03 |
2.2K |
| 13:19 |
8,705.03 |
8,706.06 |
8,705.03 |
8,706.06 |
5.9K |
| 13:20 |
8,705.63 |
8,705.63 |
8,702.27 |
8,702.27 |
2.1K |
| 13:21 |
8,701.90 |
8,701.90 |
8,701.51 |
8,701.51 |
4.0K |
| 13:22 |
8,701.27 |
8,701.27 |
8,700.70 |
8,700.91 |
4.7K |
| 13:23 |
8,700.91 |
8,703.58 |
8,700.91 |
8,703.58 |
1.9K |
| 13:24 |
8,703.42 |
8,703.42 |
8,703.03 |
8,703.03 |
11.0K |
| 13:25 |
8,703.03 |
8,704.41 |
8,702.82 |
8,704.41 |
2.6K |
| 13:26 |
8,703.74 |
8,703.91 |
8,703.41 |
8,703.41 |
2.2K |
| 13:27 |
8,699.28 |
8,700.86 |
8,699.28 |
8,700.86 |
31.6K |
| 13:28 |
8,702.12 |
8,703.18 |
8,702.12 |
8,703.09 |
13.7K |
| 13:29 |
8,703.36 |
8,704.28 |
8,703.36 |
8,704.28 |
5.7K |
| 13:30 |
8,704.62 |
8,706.66 |
8,704.42 |
8,706.66 |
14.4K |
| 13:31 |
8,706.60 |
8,709.21 |
8,706.60 |
8,709.21 |
10.5K |
| 13:32 |
8,708.90 |
8,709.32 |
8,708.90 |
8,709.32 |
3.3K |
| 13:33 |
8,709.32 |
8,709.93 |
8,709.32 |
8,709.64 |
11.9K |
| 13:34 |
8,710.06 |
8,710.06 |
8,709.68 |
8,709.68 |
5.3K |
| 13:35 |
8,710.42 |
8,711.85 |
8,710.42 |
8,711.85 |
14.9K |
| 13:36 |
8,710.73 |
8,710.94 |
8,710.35 |
8,710.35 |
5.2K |
| 13:37 |
8,710.53 |
8,710.74 |
8,709.81 |
8,709.81 |
7.2K |
| 13:38 |
8,710.48 |
8,710.48 |
8,708.15 |
8,708.15 |
15.0K |
| 13:39 |
8,707.88 |
8,714.86 |
8,707.88 |
8,714.86 |
17.6K |
| 13:40 |
8,715.01 |
8,716.28 |
8,715.01 |
8,716.28 |
1.3K |
| 13:41 |
8,716.19 |
8,716.19 |
8,716.04 |
8,716.04 |
2.6K |
| 13:42 |
8,715.48 |
8,715.64 |
8,714.98 |
8,714.98 |
4.7K |
| 13:43 |
8,711.52 |
8,711.52 |
8,707.02 |
8,707.02 |
16.2K |
| 13:44 |
8,707.02 |
8,707.02 |
8,706.22 |
8,706.53 |
3.1K |
| 13:45 |
8,705.78 |
8,706.19 |
8,705.23 |
8,706.19 |
5.7K |
| 13:46 |
8,706.05 |
8,706.93 |
8,705.89 |
8,706.93 |
7.4K |
| 13:47 |
8,707.85 |
8,708.90 |
8,707.85 |
8,708.44 |
9.8K |
| 13:48 |
8,708.34 |
8,708.50 |
8,708.27 |
8,708.27 |
1.9K |
| 13:49 |
8,708.43 |
8,709.92 |
8,708.43 |
8,709.92 |
5.3K |
| 13:50 |
8,709.73 |
8,710.18 |
8,709.51 |
8,710.18 |
8.6K |
| 13:51 |
8,711.00 |
8,711.00 |
8,710.32 |
8,710.67 |
2.3K |
| 13:52 |
8,711.32 |
8,711.32 |
8,710.93 |
8,710.93 |
8.1K |
| 13:53 |
8,710.93 |
8,710.93 |
8,710.65 |
8,710.65 |
2.2K |
| 13:54 |
8,709.77 |
8,709.91 |
8,709.70 |
8,709.70 |
7.3K |
| 13:55 |
8,709.70 |
8,709.70 |
8,705.87 |
8,705.87 |
8.1K |
| 13:56 |
8,703.02 |
8,703.02 |
8,702.61 |
8,702.77 |
12.1K |
| 13:57 |
8,703.02 |
8,708.05 |
8,703.02 |
8,708.05 |
19.4K |
| 13:58 |
8,707.12 |
8,707.12 |
8,705.54 |
8,705.54 |
16.3K |
| 13:59 |
8,705.17 |
8,705.17 |
8,703.58 |
8,703.58 |
11.1K |
| 14:00 |
8,702.60 |
8,703.85 |
8,701.75 |
8,703.85 |
15.3K |
| 14:01 |
8,702.79 |
8,704.58 |
8,702.79 |
8,704.58 |
10.9K |
| 14:02 |
8,704.68 |
8,704.95 |
8,704.68 |
8,704.95 |
3.8K |
| 14:03 |
8,705.24 |
8,705.41 |
8,705.24 |
8,705.41 |
6.7K |
| 14:04 |
8,705.12 |
8,706.66 |
8,704.77 |
8,706.66 |
3.7K |
| 14:05 |
8,706.50 |
8,706.95 |
8,706.50 |
8,706.95 |
47.2K |
| 14:06 |
8,707.11 |
8,707.27 |
8,706.40 |
8,706.40 |
5.0K |
| 14:07 |
8,706.40 |
8,709.36 |
8,706.40 |
8,709.36 |
6.8K |
| 14:08 |
8,709.74 |
8,709.74 |
8,700.83 |
8,700.83 |
15.2K |
| 14:09 |
8,699.75 |
8,699.75 |
8,695.70 |
8,695.70 |
22.5K |
| 14:10 |
8,694.58 |
8,697.08 |
8,694.58 |
8,697.08 |
10.1K |
| 14:11 |
8,697.16 |
8,698.03 |
8,696.69 |
8,698.03 |
14.6K |
| 14:12 |
8,697.12 |
8,697.27 |
8,696.40 |
8,696.40 |
16.2K |
| 14:13 |
8,696.40 |
8,697.73 |
8,695.04 |
8,695.04 |
3.4K |
| 14:14 |
8,694.54 |
8,694.54 |
8,693.32 |
8,694.17 |
8.8K |
| 14:15 |
8,693.36 |
8,693.36 |
8,691.30 |
8,691.30 |
9.8K |
| 14:16 |
8,691.30 |
8,691.45 |
8,690.97 |
8,691.45 |
3.1K |
| 14:17 |
8,691.17 |
8,691.17 |
8,690.40 |
8,690.40 |
2.1K |
| 14:18 |
8,691.23 |
8,692.00 |
8,691.23 |
8,691.58 |
4.3K |
| 14:19 |
8,691.44 |
8,691.46 |
8,691.25 |
8,691.25 |
5.2K |
| 14:20 |
8,691.37 |
8,694.72 |
8,691.37 |
8,694.35 |
18.6K |
| 14:21 |
8,694.08 |
8,694.85 |
8,694.08 |
8,694.85 |
9.9K |
| 14:22 |
8,694.59 |
8,695.33 |
8,694.59 |
8,695.33 |
14.0K |
| 14:23 |
8,695.42 |
8,695.42 |
8,695.03 |
8,695.03 |
3.6K |
| 14:24 |
8,695.35 |
8,695.35 |
8,693.31 |
8,693.31 |
3.4K |
| 14:25 |
8,693.65 |
8,694.78 |
8,693.65 |
8,694.78 |
7.7K |
| 14:26 |
8,695.19 |
8,695.73 |
8,695.19 |
8,695.20 |
5.8K |
| 14:27 |
8,695.20 |
8,695.20 |
8,692.99 |
8,692.99 |
13.6K |
| 14:28 |
8,692.91 |
8,693.20 |
8,691.70 |
8,691.70 |
2.9K |
| 14:29 |
8,691.70 |
8,691.70 |
8,691.09 |
8,691.09 |
3.8K |
| 14:30 |
8,690.75 |
8,690.75 |
8,689.76 |
8,689.76 |
12.6K |
| 14:31 |
8,689.62 |
8,691.83 |
8,689.62 |
8,691.83 |
8.1K |
| 14:32 |
8,691.41 |
8,691.92 |
8,691.41 |
8,691.76 |
3.7K |
| 14:33 |
8,691.74 |
8,692.52 |
8,691.74 |
8,692.52 |
2.6K |
| 14:34 |
8,692.37 |
8,692.38 |
8,691.94 |
8,692.38 |
7.5K |
| 14:35 |
8,692.38 |
8,692.94 |
8,692.38 |
8,692.94 |
4.5K |
| 14:36 |
8,693.36 |
8,693.60 |
8,693.17 |
8,693.17 |
9.4K |
| 14:37 |
8,693.86 |
8,695.79 |
8,693.86 |
8,695.79 |
4.4K |
| 14:38 |
8,695.89 |
8,695.89 |
8,695.69 |
8,695.71 |
11.2K |
| 14:39 |
8,696.25 |
8,696.25 |
8,695.98 |
8,696.00 |
8.4K |
| 14:40 |
8,696.01 |
8,696.01 |
8,694.07 |
8,694.07 |
14.7K |
| 14:41 |
8,694.07 |
8,694.18 |
8,692.94 |
8,692.94 |
3.8K |
| 14:42 |
8,693.42 |
8,695.07 |
8,693.42 |
8,695.07 |
4.2K |
| 14:43 |
8,697.04 |
8,697.04 |
8,695.98 |
8,695.98 |
7.1K |
| 14:44 |
8,696.05 |
8,696.05 |
8,693.98 |
8,693.98 |
19.3K |
| 14:45 |
8,695.13 |
8,695.27 |
8,695.12 |
8,695.12 |
1.9K |
| 14:46 |
8,694.84 |
8,695.21 |
8,694.66 |
8,695.21 |
5.0K |
| 14:47 |
8,695.03 |
8,695.14 |
8,695.03 |
8,695.14 |
4.1K |
| 14:48 |
8,695.31 |
8,695.31 |
8,694.37 |
8,694.37 |
12.4K |
| 14:49 |
8,694.80 |
8,694.80 |
8,694.10 |
8,694.15 |
11.8K |
| 14:50 |
8,694.95 |
8,697.92 |
8,694.95 |
8,697.92 |
10.3K |
| 14:51 |
8,702.48 |
8,704.24 |
8,702.48 |
8,703.01 |
34.2K |
| 14:52 |
8,703.23 |
8,703.23 |
8,702.30 |
8,702.69 |
5.3K |
| 14:53 |
8,703.23 |
8,703.23 |
8,702.96 |
8,703.09 |
5.0K |
| 14:54 |
8,703.25 |
8,703.34 |
8,702.84 |
8,703.17 |
18.2K |
| 14:55 |
8,702.91 |
8,703.23 |
8,702.33 |
8,702.33 |
5.2K |
| 14:56 |
8,701.34 |
8,702.59 |
8,701.34 |
8,702.43 |
3.0K |
| 14:57 |
8,702.05 |
8,702.21 |
8,701.83 |
8,701.83 |
57.1K |
| 14:58 |
8,702.43 |
8,702.62 |
8,701.67 |
8,702.62 |
13.0K |
| 14:59 |
8,702.18 |
8,702.18 |
8,700.77 |
8,701.20 |
13.3K |
| 15:00 |
8,701.98 |
8,701.98 |
8,701.45 |
8,701.70 |
15.1K |
| 15:01 |
8,701.27 |
8,701.37 |
8,700.69 |
8,701.37 |
5.9K |
| 15:02 |
8,701.64 |
8,702.36 |
8,701.64 |
8,702.35 |
5.5K |
| 15:03 |
8,702.71 |
8,704.06 |
8,702.71 |
8,704.06 |
9.7K |
| 15:04 |
8,705.37 |
8,708.37 |
8,704.87 |
8,708.37 |
8.5K |
| 15:05 |
8,710.13 |
8,710.79 |
8,710.13 |
8,710.57 |
28.7K |
| 15:06 |
8,710.88 |
8,711.66 |
8,710.88 |
8,711.66 |
8.8K |
| 15:07 |
8,711.24 |
8,712.17 |
8,711.24 |
8,711.35 |
19.7K |
| 15:08 |
8,711.00 |
8,711.00 |
8,705.66 |
8,705.66 |
14.7K |
| 15:09 |
8,704.94 |
8,705.06 |
8,704.85 |
8,705.06 |
10.3K |
| 15:10 |
8,705.10 |
8,705.10 |
8,704.34 |
8,704.34 |
2.6K |
| 15:11 |
8,704.18 |
8,704.52 |
8,703.84 |
8,703.84 |
10.2K |
| 15:12 |
8,704.04 |
8,704.04 |
8,703.43 |
8,703.60 |
5.2K |
| 15:13 |
8,703.51 |
8,704.51 |
8,703.29 |
8,704.51 |
11.7K |
| 15:14 |
8,704.27 |
8,705.23 |
8,704.27 |
8,705.23 |
11.2K |
| 15:15 |
8,705.23 |
8,705.87 |
8,705.23 |
8,705.80 |
6.6K |
| 15:16 |
8,706.11 |
8,707.67 |
8,706.11 |
8,706.92 |
17.2K |
| 15:17 |
8,708.45 |
8,710.68 |
8,708.45 |
8,710.68 |
29.3K |
| 15:18 |
8,711.47 |
8,711.92 |
8,711.47 |
8,711.92 |
12.4K |
| 15:19 |
8,712.31 |
8,712.62 |
8,712.31 |
8,712.62 |
9.8K |
| 15:20 |
8,712.62 |
8,712.80 |
8,711.09 |
8,711.09 |
10.4K |
| 15:21 |
8,711.33 |
8,712.06 |
8,711.26 |
8,711.26 |
8.9K |
| 15:22 |
8,710.84 |
8,712.52 |
8,710.62 |
8,712.49 |
11.7K |
| 15:23 |
8,712.19 |
8,712.97 |
8,712.19 |
8,712.97 |
10.4K |
| 15:24 |
8,712.80 |
8,712.80 |
8,712.02 |
8,712.13 |
15.2K |
| 15:25 |
8,712.66 |
8,712.79 |
8,711.70 |
8,712.29 |
8.9K |
| 15:26 |
8,712.79 |
8,716.06 |
8,712.79 |
8,716.06 |
12.7K |
| 15:27 |
8,716.06 |
8,716.25 |
8,715.63 |
8,715.63 |
6.7K |
| 15:28 |
8,715.52 |
8,715.55 |
8,715.38 |
8,715.38 |
17.5K |
| 15:29 |
8,715.40 |
8,715.40 |
8,713.81 |
8,713.81 |
19.1K |
| 15:30 |
8,713.67 |
8,715.05 |
8,713.67 |
8,714.10 |
5.1K |
| 15:31 |
8,714.11 |
8,714.59 |
8,714.11 |
8,714.31 |
9.5K |
| 15:32 |
8,714.44 |
8,714.57 |
8,714.17 |
8,714.17 |
5.5K |
| 15:33 |
8,714.27 |
8,720.51 |
8,714.27 |
8,720.51 |
142.4K |
| 15:34 |
8,720.78 |
8,720.78 |
8,720.62 |
8,720.62 |
10.6K |
| 15:35 |
8,720.48 |
8,721.08 |
8,717.65 |
8,717.65 |
15.2K |
| 15:36 |
8,717.44 |
8,717.44 |
8,716.00 |
8,716.00 |
12.8K |
| 15:37 |
8,715.58 |
8,715.74 |
8,714.43 |
8,714.43 |
16.8K |
| 15:38 |
8,714.59 |
8,714.59 |
8,712.79 |
8,713.47 |
13.4K |
| 15:39 |
8,714.12 |
8,714.56 |
8,714.02 |
8,714.18 |
15.4K |
| 15:40 |
8,713.99 |
8,714.53 |
8,713.56 |
8,714.53 |
11.5K |
| 15:41 |
8,715.10 |
8,715.84 |
8,714.59 |
8,714.59 |
16.6K |
| 15:42 |
8,713.17 |
8,715.74 |
8,713.17 |
8,715.74 |
25.5K |
| 15:43 |
8,715.78 |
8,719.85 |
8,715.78 |
8,719.85 |
13.8K |
| 15:44 |
8,720.14 |
8,720.14 |
8,718.83 |
8,718.83 |
12.6K |
| 15:45 |
8,719.04 |
8,719.10 |
8,718.30 |
8,718.38 |
15.5K |
| 15:46 |
8,718.32 |
8,718.32 |
8,716.48 |
8,716.48 |
13.8K |
| 15:47 |
8,716.30 |
8,718.52 |
8,715.97 |
8,718.52 |
18.0K |
| 15:48 |
8,718.80 |
8,720.16 |
8,718.80 |
8,719.79 |
8.9K |
| 15:49 |
8,719.06 |
8,720.01 |
8,719.06 |
8,719.48 |
26.6K |
| 15:50 |
8,719.27 |
8,719.27 |
8,695.80 |
8,695.80 |
209.3K |
| 15:51 |
8,695.49 |
8,704.96 |
8,695.49 |
8,704.96 |
103.0K |
| 15:52 |
8,702.33 |
8,705.52 |
8,702.33 |
8,705.37 |
66.5K |
| 15:53 |
8,705.79 |
8,707.41 |
8,703.79 |
8,707.41 |
89.8K |
| 15:54 |
8,709.31 |
8,715.52 |
8,709.31 |
8,715.52 |
114.9K |
| 15:55 |
8,713.96 |
8,717.78 |
8,713.96 |
8,717.78 |
89.0K |
| 15:56 |
8,724.36 |
8,726.11 |
8,724.28 |
8,726.11 |
99.7K |
| 15:57 |
8,725.59 |
8,728.88 |
8,725.59 |
8,728.88 |
57.4K |
| 15:58 |
8,729.46 |
8,730.71 |
8,728.76 |
8,728.76 |
48.5K |
| 15:59 |
8,728.15 |
8,728.15 |
8,727.08 |
8,727.08 |
79.8K |
| 16:00 |
8,727.58 |
8,727.70 |
8,727.54 |
8,727.54 |
7,386.0K |
| 16:01 |
8,727.54 |
8,727.54 |
8,727.54 |
8,727.54 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|