| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,727.54 |
8,736.89 |
8,727.54 |
8,736.89 |
152.7K |
| 09:31 |
8,744.07 |
8,744.07 |
8,737.85 |
8,737.85 |
12.4K |
| 09:32 |
8,736.39 |
8,739.68 |
8,736.39 |
8,738.17 |
11.0K |
| 09:33 |
8,728.54 |
8,728.54 |
8,724.69 |
8,724.69 |
1.1K |
| 09:34 |
8,724.80 |
8,730.52 |
8,724.80 |
8,730.52 |
9.6K |
| 09:35 |
8,730.52 |
8,737.73 |
8,730.52 |
8,736.09 |
19.4K |
| 09:36 |
8,736.09 |
8,748.13 |
8,734.91 |
8,748.13 |
5.2K |
| 09:37 |
8,750.80 |
8,765.72 |
8,750.80 |
8,765.72 |
46.2K |
| 09:38 |
8,765.72 |
8,769.40 |
8,763.71 |
8,763.71 |
20.8K |
| 09:39 |
8,763.91 |
8,763.91 |
8,762.49 |
8,762.49 |
13.0K |
| 09:40 |
8,766.82 |
8,772.48 |
8,766.82 |
8,771.57 |
12.4K |
| 09:41 |
8,779.40 |
8,801.54 |
8,779.40 |
8,801.54 |
74.4K |
| 09:42 |
8,802.58 |
8,802.58 |
8,795.08 |
8,795.08 |
33.9K |
| 09:43 |
8,793.94 |
8,794.90 |
8,793.81 |
8,794.26 |
18.4K |
| 09:44 |
8,789.81 |
8,789.81 |
8,788.81 |
8,789.10 |
9.8K |
| 09:45 |
8,788.38 |
8,788.92 |
8,787.49 |
8,788.92 |
4.1K |
| 09:46 |
8,787.55 |
8,788.75 |
8,787.41 |
8,788.75 |
15.0K |
| 09:47 |
8,791.71 |
8,798.32 |
8,791.71 |
8,798.32 |
32.9K |
| 09:48 |
8,800.28 |
8,803.91 |
8,800.28 |
8,803.91 |
20.6K |
| 09:49 |
8,805.21 |
8,805.21 |
8,804.32 |
8,804.32 |
6.3K |
| 09:50 |
8,804.32 |
8,804.72 |
8,801.02 |
8,801.02 |
18.8K |
| 09:51 |
8,801.02 |
8,801.02 |
8,799.71 |
8,799.71 |
5.9K |
| 09:52 |
8,799.71 |
8,804.45 |
8,799.71 |
8,803.65 |
6.4K |
| 09:53 |
8,802.60 |
8,802.60 |
8,802.29 |
8,802.29 |
8.6K |
| 09:54 |
8,801.55 |
8,802.24 |
8,799.73 |
8,799.73 |
19.3K |
| 09:55 |
8,798.87 |
8,801.16 |
8,798.87 |
8,799.67 |
25.6K |
| 09:56 |
8,800.42 |
8,800.42 |
8,797.81 |
8,800.09 |
35.4K |
| 09:57 |
8,798.64 |
8,801.42 |
8,798.64 |
8,800.62 |
17.3K |
| 09:58 |
8,801.53 |
8,802.66 |
8,801.52 |
8,801.60 |
5.0K |
| 09:59 |
8,803.99 |
8,807.12 |
8,803.99 |
8,807.12 |
23.6K |
| 10:00 |
8,803.97 |
8,803.97 |
8,795.68 |
8,795.68 |
26.3K |
| 10:01 |
8,795.61 |
8,795.61 |
8,787.69 |
8,787.69 |
33.8K |
| 10:02 |
8,785.59 |
8,785.64 |
8,784.38 |
8,785.19 |
22.2K |
| 10:03 |
8,786.14 |
8,786.89 |
8,786.14 |
8,786.89 |
10.6K |
| 10:04 |
8,786.77 |
8,786.86 |
8,786.41 |
8,786.41 |
7.7K |
| 10:05 |
8,786.41 |
8,790.55 |
8,785.78 |
8,790.55 |
29.6K |
| 10:06 |
8,790.55 |
8,790.86 |
8,787.60 |
8,787.60 |
16.5K |
| 10:07 |
8,788.90 |
8,793.03 |
8,788.90 |
8,793.03 |
12.7K |
| 10:08 |
8,796.89 |
8,800.24 |
8,796.89 |
8,800.24 |
36.1K |
| 10:09 |
8,799.64 |
8,799.64 |
8,793.20 |
8,793.91 |
12.7K |
| 10:10 |
8,793.93 |
8,793.93 |
8,792.50 |
8,792.94 |
17.7K |
| 10:11 |
8,792.53 |
8,793.83 |
8,792.22 |
8,793.83 |
13.8K |
| 10:12 |
8,793.97 |
8,793.97 |
8,791.70 |
8,791.70 |
17.6K |
| 10:13 |
8,791.70 |
8,791.86 |
8,791.57 |
8,791.57 |
7.0K |
| 10:14 |
8,788.35 |
8,788.35 |
8,788.21 |
8,788.21 |
4.3K |
| 10:15 |
8,787.96 |
8,787.96 |
8,784.45 |
8,784.45 |
8.7K |
| 10:16 |
8,782.50 |
8,782.50 |
8,781.20 |
8,781.60 |
18.4K |
| 10:17 |
8,781.60 |
8,784.09 |
8,781.60 |
8,784.09 |
18.3K |
| 10:18 |
8,785.87 |
8,788.13 |
8,785.87 |
8,787.93 |
14.5K |
| 10:19 |
8,787.59 |
8,788.24 |
8,787.59 |
8,788.24 |
5.9K |
| 10:20 |
8,788.36 |
8,788.71 |
8,788.36 |
8,788.71 |
6.8K |
| 10:21 |
8,789.64 |
8,789.64 |
8,787.44 |
8,788.40 |
14.1K |
| 10:22 |
8,788.40 |
8,792.02 |
8,788.40 |
8,789.92 |
10.9K |
| 10:23 |
8,789.53 |
8,791.26 |
8,789.53 |
8,791.26 |
7.7K |
| 10:24 |
8,791.26 |
8,791.26 |
8,787.98 |
8,787.98 |
7.1K |
| 10:25 |
8,787.76 |
8,787.76 |
8,786.49 |
8,787.01 |
14.6K |
| 10:26 |
8,787.01 |
8,787.01 |
8,784.61 |
8,784.61 |
5.4K |
| 10:27 |
8,785.11 |
8,786.43 |
8,785.11 |
8,785.92 |
4.0K |
| 10:28 |
8,784.68 |
8,784.92 |
8,784.18 |
8,784.18 |
3.5K |
| 10:29 |
8,784.39 |
8,784.39 |
8,781.73 |
8,781.73 |
8.1K |
| 10:30 |
8,781.73 |
8,781.73 |
8,780.45 |
8,780.68 |
18.4K |
| 10:31 |
8,781.73 |
8,784.04 |
8,781.73 |
8,784.04 |
12.4K |
| 10:32 |
8,784.11 |
8,784.13 |
8,783.85 |
8,784.02 |
2.5K |
| 10:33 |
8,785.35 |
8,789.75 |
8,785.09 |
8,789.75 |
31.6K |
| 10:34 |
8,789.75 |
8,789.75 |
8,789.47 |
8,789.47 |
4.5K |
| 10:35 |
8,789.15 |
8,789.15 |
8,788.36 |
8,788.36 |
13.6K |
| 10:36 |
8,788.36 |
8,791.17 |
8,788.36 |
8,791.17 |
7.8K |
| 10:37 |
8,792.13 |
8,797.02 |
8,792.13 |
8,797.02 |
22.1K |
| 10:38 |
8,801.73 |
8,807.82 |
8,801.73 |
8,807.82 |
36.8K |
| 10:39 |
8,805.86 |
8,806.47 |
8,805.86 |
8,806.47 |
8.7K |
| 10:40 |
8,806.64 |
8,807.80 |
8,806.31 |
8,807.80 |
9.9K |
| 10:41 |
8,807.97 |
8,807.97 |
8,807.63 |
8,807.70 |
1.5K |
| 10:42 |
8,807.70 |
8,812.56 |
8,807.70 |
8,812.56 |
8.9K |
| 10:43 |
8,812.56 |
8,815.01 |
8,812.56 |
8,815.01 |
20.5K |
| 10:44 |
8,815.01 |
8,819.26 |
8,815.01 |
8,819.26 |
18.6K |
| 10:45 |
8,821.68 |
8,822.16 |
8,821.68 |
8,822.16 |
15.1K |
| 10:46 |
8,821.24 |
8,821.24 |
8,819.78 |
8,819.78 |
4.2K |
| 10:47 |
8,817.84 |
8,817.84 |
8,816.99 |
8,817.29 |
16.9K |
| 10:48 |
8,816.64 |
8,820.45 |
8,816.64 |
8,820.45 |
16.8K |
| 10:49 |
8,820.45 |
8,820.45 |
8,819.53 |
8,820.01 |
10.8K |
| 10:50 |
8,820.36 |
8,820.90 |
8,819.83 |
8,819.83 |
7.5K |
| 10:51 |
8,819.96 |
8,821.03 |
8,819.96 |
8,820.61 |
4.9K |
| 10:52 |
8,820.59 |
8,821.57 |
8,820.59 |
8,821.57 |
7.1K |
| 10:53 |
8,821.45 |
8,821.45 |
8,816.77 |
8,816.77 |
8.6K |
| 10:54 |
8,816.83 |
8,816.92 |
8,816.61 |
8,816.61 |
3.4K |
| 10:55 |
8,816.45 |
8,816.85 |
8,816.45 |
8,816.68 |
13.0K |
| 10:56 |
8,816.68 |
8,816.68 |
8,816.08 |
8,816.38 |
10.4K |
| 10:57 |
8,815.88 |
8,815.88 |
8,814.66 |
8,814.86 |
42.4K |
| 10:58 |
8,814.86 |
8,815.35 |
8,814.34 |
8,815.35 |
29.8K |
| 10:59 |
8,814.55 |
8,815.29 |
8,814.55 |
8,815.29 |
12.8K |
| 11:00 |
8,812.75 |
8,812.75 |
8,812.29 |
8,812.50 |
4.6K |
| 11:01 |
8,812.50 |
8,812.50 |
8,811.70 |
8,811.93 |
5.7K |
| 11:02 |
8,810.91 |
8,810.91 |
8,809.59 |
8,809.59 |
3.6K |
| 11:03 |
8,809.76 |
8,809.76 |
8,806.82 |
8,806.82 |
14.9K |
| 11:04 |
8,806.87 |
8,806.87 |
8,805.42 |
8,805.42 |
5.8K |
| 11:05 |
8,805.36 |
8,805.36 |
8,803.45 |
8,803.45 |
5.7K |
| 11:06 |
8,803.59 |
8,803.67 |
8,803.04 |
8,803.67 |
29.6K |
| 11:07 |
8,803.67 |
8,803.67 |
8,801.34 |
8,802.43 |
6.2K |
| 11:08 |
8,802.52 |
8,802.52 |
8,794.76 |
8,794.76 |
21.8K |
| 11:09 |
8,794.61 |
8,794.89 |
8,794.23 |
8,794.43 |
5.4K |
| 11:10 |
8,794.92 |
8,796.46 |
8,794.92 |
8,796.46 |
10.5K |
| 11:11 |
8,796.90 |
8,797.44 |
8,796.90 |
8,797.31 |
6.1K |
| 11:12 |
8,797.31 |
8,797.31 |
8,795.01 |
8,795.01 |
9.4K |
| 11:13 |
8,795.65 |
8,795.80 |
8,795.65 |
8,795.80 |
3.0K |
| 11:14 |
8,795.94 |
8,796.90 |
8,795.94 |
8,796.90 |
3.1K |
| 11:15 |
8,797.58 |
8,799.07 |
8,797.58 |
8,799.07 |
22.7K |
| 11:16 |
8,798.99 |
8,799.21 |
8,798.99 |
8,799.21 |
8.9K |
| 11:17 |
8,799.21 |
8,799.69 |
8,799.21 |
8,799.69 |
8.5K |
| 11:18 |
8,799.90 |
8,800.04 |
8,799.20 |
8,799.55 |
18.0K |
| 11:19 |
8,799.44 |
8,799.44 |
8,795.74 |
8,795.74 |
15.9K |
| 11:20 |
8,800.15 |
8,801.06 |
8,799.81 |
8,801.06 |
12.8K |
| 11:21 |
8,802.22 |
8,805.53 |
8,802.22 |
8,805.53 |
6.4K |
| 11:22 |
8,805.86 |
8,806.40 |
8,805.86 |
8,806.40 |
3.2K |
| 11:23 |
8,807.45 |
8,808.50 |
8,807.45 |
8,808.41 |
5.0K |
| 11:24 |
8,809.24 |
8,809.40 |
8,807.70 |
8,807.70 |
9.8K |
| 11:25 |
8,807.75 |
8,807.75 |
8,807.50 |
8,807.63 |
17.7K |
| 11:26 |
8,806.64 |
8,806.64 |
8,805.55 |
8,805.86 |
10.5K |
| 11:27 |
8,805.42 |
8,805.87 |
8,805.42 |
8,805.44 |
8.1K |
| 11:28 |
8,805.26 |
8,805.29 |
8,804.78 |
8,805.29 |
5.0K |
| 11:29 |
8,804.95 |
8,804.95 |
8,804.71 |
8,804.85 |
2.2K |
| 11:30 |
8,804.85 |
8,805.92 |
8,803.76 |
8,803.76 |
8.9K |
| 11:31 |
8,803.17 |
8,803.47 |
8,802.29 |
8,802.29 |
8.5K |
| 11:32 |
8,802.29 |
8,802.47 |
8,801.64 |
8,801.64 |
1.8K |
| 11:33 |
8,802.14 |
8,803.03 |
8,802.14 |
8,802.77 |
14.8K |
| 11:34 |
8,803.04 |
8,803.43 |
8,802.55 |
8,802.55 |
12.9K |
| 11:35 |
8,802.77 |
8,804.68 |
8,802.77 |
8,804.68 |
2.0K |
| 11:36 |
8,804.67 |
8,804.72 |
8,804.53 |
8,804.53 |
2.8K |
| 11:37 |
8,804.74 |
8,804.74 |
8,800.90 |
8,800.95 |
7.6K |
| 11:38 |
8,800.89 |
8,801.73 |
8,800.09 |
8,800.09 |
9.1K |
| 11:39 |
8,800.09 |
8,800.60 |
8,799.82 |
8,799.82 |
7.7K |
| 11:40 |
8,799.02 |
8,800.34 |
8,799.02 |
8,800.34 |
5.9K |
| 11:41 |
8,800.34 |
8,800.42 |
8,800.01 |
8,800.42 |
1.7K |
| 11:42 |
8,800.42 |
8,800.42 |
8,799.30 |
8,799.30 |
12.1K |
| 11:43 |
8,799.30 |
8,799.67 |
8,799.30 |
8,799.62 |
0.6K |
| 11:44 |
8,800.84 |
8,800.97 |
8,800.42 |
8,800.42 |
6.5K |
| 11:45 |
8,799.84 |
8,799.84 |
8,796.90 |
8,796.90 |
29.6K |
| 11:46 |
8,796.46 |
8,796.46 |
8,795.52 |
8,795.52 |
18.3K |
| 11:47 |
8,795.52 |
8,795.85 |
8,793.62 |
8,793.62 |
5.5K |
| 11:48 |
8,793.96 |
8,795.77 |
8,793.96 |
8,795.77 |
11.1K |
| 11:49 |
8,796.19 |
8,799.28 |
8,796.19 |
8,799.28 |
20.3K |
| 11:50 |
8,798.88 |
8,799.29 |
8,797.75 |
8,799.29 |
10.1K |
| 11:51 |
8,799.21 |
8,799.21 |
8,798.63 |
8,798.63 |
3.3K |
| 11:52 |
8,799.27 |
8,799.69 |
8,799.02 |
8,799.02 |
15.1K |
| 11:53 |
8,798.79 |
8,800.06 |
8,798.79 |
8,799.77 |
2.4K |
| 11:54 |
8,799.63 |
8,800.79 |
8,799.63 |
8,800.79 |
4.7K |
| 11:55 |
8,799.89 |
8,800.18 |
8,799.76 |
8,800.18 |
7.8K |
| 11:56 |
8,800.03 |
8,800.52 |
8,799.87 |
8,800.52 |
2.8K |
| 11:57 |
8,800.50 |
8,800.50 |
8,800.50 |
8,800.50 |
5.2K |
| 11:58 |
8,800.55 |
8,802.03 |
8,800.55 |
8,802.03 |
10.7K |
| 11:59 |
8,801.93 |
8,803.22 |
8,801.93 |
8,803.22 |
6.0K |
| 12:00 |
8,803.10 |
8,804.57 |
8,801.72 |
8,804.38 |
16.4K |
| 12:01 |
8,804.83 |
8,806.29 |
8,804.83 |
8,806.29 |
36.2K |
| 12:02 |
8,806.48 |
8,806.48 |
8,805.37 |
8,805.37 |
9.1K |
| 12:03 |
8,805.68 |
8,807.79 |
8,805.68 |
8,807.79 |
14.2K |
| 12:04 |
8,807.53 |
8,807.86 |
8,807.35 |
8,807.35 |
17.3K |
| 12:05 |
8,807.02 |
8,807.16 |
8,807.02 |
8,807.16 |
7.9K |
| 12:06 |
8,807.09 |
8,807.21 |
8,806.75 |
8,806.75 |
8.6K |
| 12:07 |
8,807.27 |
8,808.04 |
8,806.79 |
8,808.04 |
13.1K |
| 12:08 |
8,808.65 |
8,809.34 |
8,808.65 |
8,808.94 |
11.3K |
| 12:09 |
8,809.08 |
8,810.50 |
8,809.08 |
8,810.36 |
6.5K |
| 12:10 |
8,810.24 |
8,813.58 |
8,810.24 |
8,813.58 |
10.7K |
| 12:11 |
8,813.58 |
8,815.56 |
8,812.90 |
8,812.90 |
5.7K |
| 12:12 |
8,813.17 |
8,814.86 |
8,813.17 |
8,814.86 |
10.0K |
| 12:13 |
8,815.48 |
8,817.74 |
8,815.48 |
8,817.74 |
21.2K |
| 12:14 |
8,819.09 |
8,822.76 |
8,819.09 |
8,822.76 |
8.4K |
| 12:15 |
8,823.67 |
8,824.61 |
8,823.67 |
8,824.61 |
8.7K |
| 12:16 |
8,824.45 |
8,824.45 |
8,822.67 |
8,822.67 |
15.2K |
| 12:17 |
8,822.52 |
8,822.52 |
8,820.75 |
8,820.75 |
11.6K |
| 12:18 |
8,820.55 |
8,820.87 |
8,820.55 |
8,820.87 |
7.9K |
| 12:19 |
8,820.85 |
8,820.85 |
8,819.35 |
8,819.35 |
5.8K |
| 12:20 |
8,819.09 |
8,819.09 |
8,818.48 |
8,818.65 |
17.3K |
| 12:21 |
8,818.01 |
8,818.01 |
8,817.60 |
8,817.83 |
1.6K |
| 12:22 |
8,818.02 |
8,818.02 |
8,816.92 |
8,816.92 |
6.6K |
| 12:23 |
8,816.92 |
8,816.92 |
8,816.68 |
8,816.85 |
1.9K |
| 12:24 |
8,816.74 |
8,817.13 |
8,815.22 |
8,815.22 |
15.4K |
| 12:25 |
8,815.22 |
8,815.22 |
8,814.00 |
8,814.38 |
9.1K |
| 12:26 |
8,813.29 |
8,813.29 |
8,811.67 |
8,811.67 |
9.4K |
| 12:27 |
8,810.89 |
8,810.89 |
8,808.70 |
8,809.04 |
11.9K |
| 12:28 |
8,809.09 |
8,810.20 |
8,809.09 |
8,809.91 |
2.7K |
| 12:29 |
8,810.12 |
8,810.12 |
8,810.07 |
8,810.07 |
2.9K |
| 12:30 |
8,810.26 |
8,810.42 |
8,810.07 |
8,810.42 |
2.9K |
| 12:31 |
8,810.42 |
8,813.49 |
8,810.42 |
8,813.49 |
6.1K |
| 12:32 |
8,813.49 |
8,813.49 |
8,812.67 |
8,813.29 |
19.2K |
| 12:33 |
8,813.29 |
8,813.41 |
8,813.20 |
8,813.38 |
1.3K |
| 12:34 |
8,813.03 |
8,814.10 |
8,813.03 |
8,814.10 |
4.4K |
| 12:35 |
8,814.91 |
8,817.36 |
8,814.50 |
8,817.36 |
10.0K |
| 12:36 |
8,818.40 |
8,819.36 |
8,818.40 |
8,819.36 |
3.0K |
| 12:37 |
8,819.36 |
8,820.49 |
8,819.36 |
8,820.49 |
2.8K |
| 12:38 |
8,819.64 |
8,819.64 |
8,818.51 |
8,818.75 |
7.2K |
| 12:39 |
8,818.75 |
8,818.75 |
8,817.74 |
8,818.01 |
3.4K |
| 12:40 |
8,818.47 |
8,819.89 |
8,818.47 |
8,819.89 |
5.7K |
| 12:41 |
8,819.89 |
8,819.89 |
8,819.26 |
8,819.26 |
2.7K |
| 12:42 |
8,818.99 |
8,820.78 |
8,818.99 |
8,820.78 |
13.0K |
| 12:43 |
8,820.86 |
8,820.88 |
8,820.40 |
8,820.40 |
3.0K |
| 12:44 |
8,820.59 |
8,820.59 |
8,820.40 |
8,820.40 |
3.8K |
| 12:45 |
8,820.40 |
8,820.57 |
8,820.40 |
8,820.45 |
10.3K |
| 12:46 |
8,820.84 |
8,822.38 |
8,820.84 |
8,822.22 |
3.0K |
| 12:47 |
8,822.05 |
8,822.05 |
8,819.00 |
8,819.99 |
4.7K |
| 12:48 |
8,819.99 |
8,821.08 |
8,819.99 |
8,821.08 |
3.9K |
| 12:49 |
8,822.46 |
8,823.08 |
8,822.46 |
8,823.04 |
7.5K |
| 12:50 |
8,822.91 |
8,823.06 |
8,822.91 |
8,823.06 |
2.4K |
| 12:51 |
8,822.76 |
8,823.17 |
8,822.76 |
8,823.03 |
2.4K |
| 12:52 |
8,822.84 |
8,824.17 |
8,822.84 |
8,824.17 |
11.5K |
| 12:53 |
8,824.33 |
8,824.33 |
8,823.25 |
8,823.25 |
5.9K |
| 12:54 |
8,823.39 |
8,823.39 |
8,820.32 |
8,820.32 |
25.2K |
| 12:55 |
8,820.32 |
8,820.32 |
8,819.91 |
8,820.07 |
3.2K |
| 12:56 |
8,819.45 |
8,819.45 |
8,818.67 |
8,818.98 |
18.0K |
| 12:57 |
8,817.39 |
8,818.22 |
8,817.39 |
8,817.47 |
3.2K |
| 12:58 |
8,817.47 |
8,818.35 |
8,816.92 |
8,818.35 |
8.2K |
| 12:59 |
8,818.59 |
8,818.67 |
8,818.59 |
8,818.64 |
13.5K |
| 13:00 |
8,818.64 |
8,818.64 |
8,818.49 |
8,818.58 |
8.4K |
| 13:01 |
8,818.43 |
8,818.43 |
8,818.26 |
8,818.26 |
42.2K |
| 13:02 |
8,818.26 |
8,818.26 |
8,817.92 |
8,817.92 |
4.1K |
| 13:03 |
8,818.11 |
8,818.29 |
8,818.04 |
8,818.04 |
6.3K |
| 13:04 |
8,818.25 |
8,818.59 |
8,818.25 |
8,818.59 |
7.7K |
| 13:05 |
8,818.73 |
8,819.12 |
8,818.73 |
8,818.73 |
28.8K |
| 13:06 |
8,819.03 |
8,820.05 |
8,819.03 |
8,819.91 |
16.8K |
| 13:07 |
8,819.53 |
8,819.53 |
8,818.34 |
8,818.34 |
1.7K |
| 13:08 |
8,818.30 |
8,819.03 |
8,812.28 |
8,812.28 |
5.9K |
| 13:09 |
8,812.45 |
8,812.45 |
8,812.20 |
8,812.20 |
2.4K |
| 13:10 |
8,815.94 |
8,817.85 |
8,815.94 |
8,817.85 |
57.2K |
| 13:11 |
8,819.50 |
8,825.20 |
8,819.50 |
8,825.20 |
31.6K |
| 13:12 |
8,828.10 |
8,831.12 |
8,828.10 |
8,831.12 |
27.3K |
| 13:13 |
8,831.12 |
8,831.26 |
8,830.11 |
8,831.26 |
6.6K |
| 13:14 |
8,830.90 |
8,832.65 |
8,830.90 |
8,832.65 |
21.9K |
| 13:15 |
8,835.34 |
8,836.79 |
8,835.34 |
8,836.79 |
16.6K |
| 13:16 |
8,838.19 |
8,839.52 |
8,838.19 |
8,839.52 |
32.0K |
| 13:17 |
8,839.52 |
8,840.07 |
8,838.07 |
8,838.07 |
26.9K |
| 13:18 |
8,838.07 |
8,838.56 |
8,838.07 |
8,838.56 |
0.6K |
| 13:19 |
8,838.87 |
8,839.43 |
8,838.87 |
8,839.43 |
7.1K |
| 13:20 |
8,839.43 |
8,839.43 |
8,839.37 |
8,839.37 |
4.7K |
| 13:21 |
8,839.50 |
8,840.71 |
8,839.49 |
8,840.71 |
8.1K |
| 13:22 |
8,840.58 |
8,840.58 |
8,836.15 |
8,836.15 |
25.0K |
| 13:23 |
8,836.15 |
8,836.67 |
8,836.15 |
8,836.67 |
0.9K |
| 13:24 |
8,836.54 |
8,837.01 |
8,836.40 |
8,836.40 |
5.9K |
| 13:25 |
8,836.40 |
8,836.40 |
8,825.81 |
8,826.34 |
23.0K |
| 13:26 |
8,826.12 |
8,826.12 |
8,825.33 |
8,825.43 |
5.5K |
| 13:27 |
8,825.11 |
8,825.61 |
8,825.11 |
8,825.61 |
3.2K |
| 13:28 |
8,824.73 |
8,824.73 |
8,819.37 |
8,819.37 |
14.6K |
| 13:29 |
8,819.10 |
8,819.10 |
8,817.68 |
8,817.73 |
7.9K |
| 13:30 |
8,817.86 |
8,818.19 |
8,817.86 |
8,818.07 |
7.4K |
| 13:31 |
8,817.15 |
8,817.96 |
8,817.15 |
8,817.96 |
6.7K |
| 13:32 |
8,817.59 |
8,817.59 |
8,814.85 |
8,814.85 |
15.3K |
| 13:33 |
8,814.43 |
8,814.43 |
8,812.72 |
8,812.72 |
13.5K |
| 13:34 |
8,812.72 |
8,813.06 |
8,810.64 |
8,810.64 |
6.6K |
| 13:35 |
8,810.13 |
8,810.43 |
8,810.13 |
8,810.43 |
2.7K |
| 13:36 |
8,811.40 |
8,814.43 |
8,811.40 |
8,814.43 |
41.5K |
| 13:37 |
8,814.43 |
8,814.43 |
8,813.93 |
8,814.25 |
11.1K |
| 13:38 |
8,814.25 |
8,814.25 |
8,809.95 |
8,810.24 |
17.0K |
| 13:39 |
8,810.88 |
8,810.88 |
8,809.30 |
8,809.30 |
2.3K |
| 13:40 |
8,808.38 |
8,808.40 |
8,808.05 |
8,808.40 |
3.4K |
| 13:41 |
8,808.40 |
8,808.95 |
8,807.16 |
8,808.95 |
13.2K |
| 13:42 |
8,809.21 |
8,811.93 |
8,809.21 |
8,811.67 |
10.5K |
| 13:43 |
8,810.33 |
8,810.33 |
8,809.81 |
8,809.81 |
19.0K |
| 13:44 |
8,807.36 |
8,807.36 |
8,805.95 |
8,805.95 |
31.0K |
| 13:45 |
8,805.95 |
8,805.95 |
8,804.05 |
8,804.26 |
17.3K |
| 13:46 |
8,804.76 |
8,804.93 |
8,804.07 |
8,804.07 |
6.9K |
| 13:47 |
8,804.55 |
8,805.11 |
8,804.26 |
8,804.26 |
5.4K |
| 13:48 |
8,803.32 |
8,809.55 |
8,803.32 |
8,809.55 |
16.5K |
| 13:49 |
8,808.68 |
8,808.68 |
8,807.82 |
8,807.82 |
6.4K |
| 13:50 |
8,807.82 |
8,807.82 |
8,807.15 |
8,807.39 |
8.3K |
| 13:51 |
8,804.41 |
8,804.84 |
8,804.41 |
8,804.84 |
2.4K |
| 13:52 |
8,800.79 |
8,800.79 |
8,796.69 |
8,796.69 |
30.5K |
| 13:53 |
8,796.23 |
8,796.34 |
8,795.80 |
8,796.34 |
4.6K |
| 13:54 |
8,797.82 |
8,797.82 |
8,796.26 |
8,796.26 |
10.1K |
| 13:55 |
8,796.26 |
8,796.26 |
8,794.83 |
8,794.86 |
18.3K |
| 13:56 |
8,794.90 |
8,794.90 |
8,794.60 |
8,794.60 |
1.5K |
| 13:57 |
8,794.60 |
8,795.28 |
8,794.60 |
8,795.28 |
3.5K |
| 13:58 |
8,795.14 |
8,796.47 |
8,795.14 |
8,796.35 |
8.9K |
| 13:59 |
8,796.33 |
8,796.33 |
8,795.51 |
8,795.51 |
5.0K |
| 14:00 |
8,795.32 |
8,795.32 |
8,794.06 |
8,794.51 |
7.7K |
| 14:01 |
8,793.36 |
8,794.34 |
8,793.36 |
8,794.34 |
3.4K |
| 14:02 |
8,790.85 |
8,793.66 |
8,790.85 |
8,793.66 |
22.9K |
| 14:03 |
8,793.88 |
8,798.30 |
8,793.88 |
8,798.30 |
12.4K |
| 14:04 |
8,798.30 |
8,798.30 |
8,797.20 |
8,797.34 |
12.9K |
| 14:05 |
8,797.42 |
8,797.42 |
8,795.21 |
8,795.21 |
15.6K |
| 14:06 |
8,794.85 |
8,794.85 |
8,794.47 |
8,794.47 |
3.1K |
| 14:07 |
8,794.47 |
8,794.61 |
8,794.08 |
8,794.08 |
6.2K |
| 14:08 |
8,794.35 |
8,794.35 |
8,793.52 |
8,794.15 |
13.1K |
| 14:09 |
8,794.15 |
8,795.79 |
8,794.15 |
8,795.79 |
3.9K |
| 14:10 |
8,795.61 |
8,797.03 |
8,795.61 |
8,797.03 |
23.1K |
| 14:11 |
8,799.85 |
8,799.88 |
8,799.69 |
8,799.88 |
46.2K |
| 14:12 |
8,799.41 |
8,799.62 |
8,799.33 |
8,799.51 |
8.1K |
| 14:13 |
8,799.51 |
8,799.51 |
8,798.88 |
8,799.23 |
18.8K |
| 14:14 |
8,798.85 |
8,798.85 |
8,797.94 |
8,797.94 |
5.2K |
| 14:15 |
8,797.75 |
8,797.93 |
8,796.22 |
8,796.22 |
4.1K |
| 14:16 |
8,795.77 |
8,795.77 |
8,791.16 |
8,791.16 |
23.9K |
| 14:17 |
8,791.46 |
8,791.61 |
8,791.28 |
8,791.61 |
4.2K |
| 14:18 |
8,791.68 |
8,791.68 |
8,790.41 |
8,790.41 |
5.8K |
| 14:19 |
8,790.30 |
8,790.30 |
8,787.08 |
8,787.08 |
12.0K |
| 14:20 |
8,787.08 |
8,787.08 |
8,783.11 |
8,783.11 |
10.1K |
| 14:21 |
8,783.04 |
8,783.48 |
8,783.04 |
8,783.48 |
5.6K |
| 14:22 |
8,783.48 |
8,784.15 |
8,783.48 |
8,783.77 |
9.8K |
| 14:23 |
8,785.83 |
8,787.33 |
8,785.83 |
8,787.33 |
16.0K |
| 14:24 |
8,789.91 |
8,790.95 |
8,789.91 |
8,790.95 |
10.2K |
| 14:25 |
8,790.95 |
8,790.95 |
8,790.13 |
8,790.18 |
3.2K |
| 14:26 |
8,790.29 |
8,790.72 |
8,790.29 |
8,790.72 |
1.6K |
| 14:27 |
8,790.72 |
8,790.72 |
8,790.07 |
8,790.07 |
10.8K |
| 14:28 |
8,790.37 |
8,790.37 |
8,789.08 |
8,789.08 |
9.4K |
| 14:29 |
8,789.08 |
8,789.08 |
8,788.69 |
8,788.96 |
13.8K |
| 14:30 |
8,789.72 |
8,790.19 |
8,789.72 |
8,789.96 |
9.3K |
| 14:31 |
8,790.17 |
8,790.71 |
8,790.17 |
8,790.71 |
3.9K |
| 14:32 |
8,790.25 |
8,790.75 |
8,790.25 |
8,790.51 |
6.5K |
| 14:33 |
8,789.75 |
8,789.77 |
8,789.13 |
8,789.13 |
3.0K |
| 14:34 |
8,789.66 |
8,789.66 |
8,788.88 |
8,788.88 |
4.8K |
| 14:35 |
8,788.24 |
8,788.24 |
8,785.05 |
8,785.05 |
19.3K |
| 14:36 |
8,785.28 |
8,785.79 |
8,785.28 |
8,785.79 |
3.7K |
| 14:37 |
8,785.46 |
8,785.46 |
8,785.09 |
8,785.09 |
6.1K |
| 14:38 |
8,784.68 |
8,784.68 |
8,783.83 |
8,783.83 |
12.5K |
| 14:39 |
8,783.84 |
8,783.84 |
8,783.15 |
8,783.15 |
8.9K |
| 14:40 |
8,783.34 |
8,783.34 |
8,782.61 |
8,782.80 |
9.7K |
| 14:41 |
8,782.72 |
8,782.72 |
8,781.62 |
8,781.62 |
8.4K |
| 14:42 |
8,781.68 |
8,782.43 |
8,781.68 |
8,782.43 |
4.4K |
| 14:43 |
8,783.40 |
8,783.81 |
8,783.34 |
8,783.34 |
8.1K |
| 14:44 |
8,783.87 |
8,784.46 |
8,783.75 |
8,783.75 |
12.5K |
| 14:45 |
8,783.68 |
8,783.68 |
8,780.99 |
8,780.99 |
5.7K |
| 14:46 |
8,780.57 |
8,782.42 |
8,780.41 |
8,782.42 |
13.4K |
| 14:47 |
8,782.44 |
8,783.87 |
8,782.44 |
8,783.87 |
16.1K |
| 14:48 |
8,783.35 |
8,783.63 |
8,781.71 |
8,781.89 |
13.0K |
| 14:49 |
8,779.63 |
8,779.91 |
8,779.63 |
8,779.69 |
10.7K |
| 14:50 |
8,779.69 |
8,779.69 |
8,778.30 |
8,779.24 |
8.3K |
| 14:51 |
8,779.22 |
8,779.49 |
8,775.94 |
8,775.94 |
16.8K |
| 14:52 |
8,775.45 |
8,775.66 |
8,775.02 |
8,775.02 |
21.6K |
| 14:53 |
8,768.73 |
8,768.73 |
8,766.95 |
8,768.42 |
37.4K |
| 14:54 |
8,767.47 |
8,767.69 |
8,766.85 |
8,767.69 |
5.6K |
| 14:55 |
8,769.23 |
8,771.02 |
8,769.23 |
8,771.02 |
13.7K |
| 14:56 |
8,770.76 |
8,770.76 |
8,769.84 |
8,769.84 |
9.7K |
| 14:57 |
8,769.84 |
8,769.84 |
8,765.01 |
8,765.01 |
11.4K |
| 14:58 |
8,764.71 |
8,764.71 |
8,763.39 |
8,763.39 |
9.0K |
| 14:59 |
8,762.96 |
8,763.11 |
8,762.78 |
8,763.11 |
5.8K |
| 15:00 |
8,763.37 |
8,763.37 |
8,757.49 |
8,757.49 |
42.1K |
| 15:01 |
8,758.83 |
8,758.83 |
8,748.39 |
8,748.39 |
52.8K |
| 15:02 |
8,748.26 |
8,752.46 |
8,748.26 |
8,752.46 |
20.8K |
| 15:03 |
8,751.69 |
8,751.69 |
8,750.74 |
8,750.96 |
17.0K |
| 15:04 |
8,750.48 |
8,753.44 |
8,750.48 |
8,753.15 |
7.3K |
| 15:05 |
8,753.15 |
8,753.15 |
8,752.28 |
8,752.35 |
1.7K |
| 15:06 |
8,751.37 |
8,751.59 |
8,750.48 |
8,751.59 |
9.8K |
| 15:07 |
8,750.90 |
8,750.90 |
8,749.92 |
8,749.92 |
16.2K |
| 15:08 |
8,747.35 |
8,748.19 |
8,747.35 |
8,748.11 |
8.4K |
| 15:09 |
8,746.57 |
8,746.57 |
8,742.43 |
8,742.43 |
19.3K |
| 15:10 |
8,740.75 |
8,741.20 |
8,740.75 |
8,741.03 |
15.8K |
| 15:11 |
8,740.22 |
8,740.22 |
8,739.21 |
8,739.21 |
17.0K |
| 15:12 |
8,739.88 |
8,739.95 |
8,738.52 |
8,738.64 |
12.5K |
| 15:13 |
8,737.23 |
8,739.93 |
8,737.23 |
8,739.93 |
26.0K |
| 15:14 |
8,745.88 |
8,746.39 |
8,745.66 |
8,746.20 |
27.6K |
| 15:15 |
8,746.51 |
8,747.99 |
8,746.51 |
8,747.26 |
11.9K |
| 15:16 |
8,747.26 |
8,753.18 |
8,746.95 |
8,753.08 |
12.0K |
| 15:17 |
8,753.40 |
8,753.40 |
8,752.63 |
8,752.63 |
6.7K |
| 15:18 |
8,747.35 |
8,747.35 |
8,743.04 |
8,743.04 |
32.9K |
| 15:19 |
8,743.46 |
8,743.46 |
8,739.28 |
8,739.28 |
12.3K |
| 15:20 |
8,739.57 |
8,739.57 |
8,737.99 |
8,739.38 |
30.4K |
| 15:21 |
8,738.90 |
8,739.31 |
8,738.57 |
8,739.31 |
16.7K |
| 15:22 |
8,741.00 |
8,743.86 |
8,741.00 |
8,743.57 |
23.9K |
| 15:23 |
8,743.60 |
8,745.91 |
8,743.60 |
8,744.05 |
19.9K |
| 15:24 |
8,743.63 |
8,745.09 |
8,743.63 |
8,744.71 |
16.0K |
| 15:25 |
8,744.60 |
8,744.60 |
8,740.21 |
8,740.21 |
42.1K |
| 15:26 |
8,739.53 |
8,743.05 |
8,739.53 |
8,743.05 |
15.1K |
| 15:27 |
8,741.98 |
8,742.33 |
8,741.83 |
8,741.83 |
7.6K |
| 15:28 |
8,740.97 |
8,740.97 |
8,738.09 |
8,738.09 |
34.4K |
| 15:29 |
8,737.50 |
8,737.50 |
8,732.30 |
8,732.30 |
17.7K |
| 15:30 |
8,732.85 |
8,735.27 |
8,732.85 |
8,735.10 |
21.2K |
| 15:31 |
8,735.82 |
8,737.24 |
8,735.82 |
8,737.24 |
7.8K |
| 15:32 |
8,736.33 |
8,736.39 |
8,735.96 |
8,736.16 |
12.0K |
| 15:33 |
8,736.14 |
8,736.14 |
8,731.21 |
8,731.35 |
44.4K |
| 15:34 |
8,731.35 |
8,741.46 |
8,731.35 |
8,741.46 |
34.3K |
| 15:35 |
8,741.46 |
8,742.17 |
8,741.46 |
8,742.17 |
5.8K |
| 15:36 |
8,741.99 |
8,743.48 |
8,741.99 |
8,742.70 |
22.1K |
| 15:37 |
8,742.70 |
8,742.70 |
8,741.75 |
8,741.75 |
10.4K |
| 15:38 |
8,741.75 |
8,743.35 |
8,741.75 |
8,743.35 |
17.1K |
| 15:39 |
8,742.98 |
8,742.98 |
8,740.48 |
8,740.48 |
132.8K |
| 15:40 |
8,740.48 |
8,740.48 |
8,731.44 |
8,731.44 |
38.9K |
| 15:41 |
8,731.30 |
8,732.72 |
8,731.03 |
8,731.03 |
27.8K |
| 15:42 |
8,730.71 |
8,731.62 |
8,730.14 |
8,731.04 |
20.7K |
| 15:43 |
8,731.49 |
8,735.37 |
8,731.49 |
8,735.34 |
39.3K |
| 15:44 |
8,736.14 |
8,737.63 |
8,736.14 |
8,737.63 |
21.7K |
| 15:45 |
8,738.53 |
8,738.65 |
8,737.96 |
8,737.96 |
16.7K |
| 15:46 |
8,737.96 |
8,740.30 |
8,737.43 |
8,740.30 |
24.9K |
| 15:47 |
8,742.13 |
8,743.39 |
8,742.13 |
8,742.69 |
53.7K |
| 15:48 |
8,743.74 |
8,743.74 |
8,742.86 |
8,742.86 |
18.5K |
| 15:49 |
8,743.02 |
8,746.36 |
8,742.32 |
8,746.36 |
25.1K |
| 15:50 |
8,746.97 |
8,749.62 |
8,746.97 |
8,748.66 |
74.5K |
| 15:51 |
8,748.35 |
8,748.35 |
8,746.05 |
8,746.05 |
34.4K |
| 15:52 |
8,745.54 |
8,745.54 |
8,743.67 |
8,743.98 |
14.6K |
| 15:53 |
8,743.84 |
8,744.96 |
8,743.64 |
8,743.64 |
37.3K |
| 15:54 |
8,743.96 |
8,743.96 |
8,743.35 |
8,743.78 |
24.7K |
| 15:55 |
8,743.63 |
8,743.68 |
8,741.40 |
8,741.73 |
50.3K |
| 15:56 |
8,743.21 |
8,750.62 |
8,743.21 |
8,750.62 |
83.9K |
| 15:57 |
8,752.70 |
8,752.81 |
8,752.39 |
8,752.39 |
33.2K |
| 15:58 |
8,751.85 |
8,752.17 |
8,750.11 |
8,751.40 |
43.5K |
| 15:59 |
8,750.53 |
8,754.03 |
8,750.53 |
8,754.03 |
87.5K |
| 16:00 |
8,755.58 |
8,755.58 |
8,754.60 |
8,754.60 |
994.4K |
| 16:01 |
8,754.60 |
8,754.60 |
8,754.60 |
8,754.60 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|