| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,775.43 |
8,775.43 |
8,740.72 |
8,744.11 |
78.9K |
| 09:31 |
8,737.91 |
8,740.35 |
8,737.91 |
8,738.34 |
16.6K |
| 09:32 |
8,737.63 |
8,737.63 |
8,735.03 |
8,736.84 |
13.3K |
| 09:33 |
8,744.09 |
8,744.09 |
8,739.22 |
8,739.22 |
35.2K |
| 09:34 |
8,747.40 |
8,747.40 |
8,734.17 |
8,734.17 |
23.1K |
| 09:35 |
8,735.17 |
8,740.17 |
8,735.17 |
8,740.12 |
22.4K |
| 09:36 |
8,740.44 |
8,744.44 |
8,740.44 |
8,744.42 |
185.0K |
| 09:37 |
8,743.76 |
8,746.38 |
8,743.76 |
8,745.04 |
12.7K |
| 09:38 |
8,744.73 |
8,745.32 |
8,742.21 |
8,743.23 |
17.1K |
| 09:39 |
8,742.16 |
8,746.01 |
8,742.16 |
8,746.01 |
28.2K |
| 09:40 |
8,746.30 |
8,756.75 |
8,746.30 |
8,756.75 |
16.2K |
| 09:41 |
8,759.53 |
8,768.44 |
8,759.16 |
8,768.44 |
13.2K |
| 09:42 |
8,769.43 |
8,773.05 |
8,768.18 |
8,769.03 |
13.6K |
| 09:43 |
8,769.65 |
8,771.97 |
8,769.65 |
8,771.97 |
10.4K |
| 09:44 |
8,771.07 |
8,771.23 |
8,767.09 |
8,768.67 |
10.0K |
| 09:45 |
8,771.27 |
8,774.11 |
8,771.27 |
8,774.11 |
45.3K |
| 09:46 |
8,779.74 |
8,783.70 |
8,779.74 |
8,781.27 |
29.2K |
| 09:47 |
8,781.12 |
8,781.96 |
8,780.28 |
8,780.28 |
14.8K |
| 09:48 |
8,779.46 |
8,782.31 |
8,779.46 |
8,782.31 |
10.3K |
| 09:49 |
8,779.83 |
8,779.83 |
8,778.72 |
8,779.05 |
13.2K |
| 09:50 |
8,773.43 |
8,773.43 |
8,763.01 |
8,763.56 |
33.1K |
| 09:51 |
8,763.01 |
8,763.01 |
8,747.96 |
8,747.96 |
24.6K |
| 09:52 |
8,749.84 |
8,755.39 |
8,749.84 |
8,755.39 |
14.1K |
| 09:53 |
8,757.89 |
8,766.91 |
8,757.89 |
8,766.91 |
38.1K |
| 09:54 |
8,768.78 |
8,769.35 |
8,767.18 |
8,767.18 |
14.9K |
| 09:55 |
8,764.30 |
8,764.46 |
8,762.72 |
8,764.00 |
5.8K |
| 09:56 |
8,762.49 |
8,768.02 |
8,758.85 |
8,758.85 |
27.4K |
| 09:57 |
8,756.07 |
8,756.07 |
8,752.59 |
8,752.59 |
12.8K |
| 09:58 |
8,754.02 |
8,754.81 |
8,753.81 |
8,753.81 |
5.2K |
| 09:59 |
8,753.97 |
8,754.67 |
8,750.86 |
8,750.86 |
4.3K |
| 10:00 |
8,751.28 |
8,754.87 |
8,750.19 |
8,754.61 |
19.9K |
| 10:01 |
8,759.39 |
8,762.23 |
8,759.39 |
8,761.71 |
10.8K |
| 10:02 |
8,760.70 |
8,760.70 |
8,749.06 |
8,749.12 |
15.5K |
| 10:03 |
8,747.75 |
8,749.06 |
8,747.75 |
8,749.06 |
3.5K |
| 10:04 |
8,755.01 |
8,761.03 |
8,755.01 |
8,760.53 |
15.9K |
| 10:05 |
8,760.32 |
8,761.97 |
8,759.09 |
8,761.97 |
7.2K |
| 10:06 |
8,763.95 |
8,763.95 |
8,763.01 |
8,763.50 |
6.1K |
| 10:07 |
8,765.03 |
8,765.03 |
8,763.60 |
8,764.15 |
7.6K |
| 10:08 |
8,765.39 |
8,770.39 |
8,765.39 |
8,770.00 |
7.5K |
| 10:09 |
8,769.79 |
8,777.10 |
8,769.79 |
8,777.10 |
20.8K |
| 10:10 |
8,773.60 |
8,774.24 |
8,772.99 |
8,774.24 |
7.1K |
| 10:11 |
8,773.58 |
8,774.23 |
8,769.27 |
8,774.23 |
22.8K |
| 10:12 |
8,776.10 |
8,777.96 |
8,776.10 |
8,777.96 |
15.9K |
| 10:13 |
8,781.64 |
8,783.75 |
8,780.98 |
8,782.39 |
22.3K |
| 10:14 |
8,782.39 |
8,782.48 |
8,781.13 |
8,781.47 |
9.2K |
| 10:15 |
8,781.46 |
8,781.46 |
8,780.52 |
8,780.52 |
4.2K |
| 10:16 |
8,780.84 |
8,783.48 |
8,780.84 |
8,783.48 |
17.7K |
| 10:17 |
8,783.94 |
8,785.85 |
8,783.94 |
8,785.85 |
8.7K |
| 10:18 |
8,786.12 |
8,791.11 |
8,786.12 |
8,791.11 |
37.1K |
| 10:19 |
8,786.33 |
8,787.83 |
8,786.33 |
8,787.62 |
7.3K |
| 10:20 |
8,788.20 |
8,788.96 |
8,787.09 |
8,788.96 |
4.1K |
| 10:21 |
8,787.74 |
8,789.84 |
8,787.74 |
8,788.40 |
21.2K |
| 10:22 |
8,787.32 |
8,787.32 |
8,784.72 |
8,785.06 |
34.9K |
| 10:23 |
8,784.67 |
8,784.67 |
8,779.10 |
8,779.10 |
16.5K |
| 10:24 |
8,779.10 |
8,779.12 |
8,775.26 |
8,775.26 |
6.3K |
| 10:25 |
8,773.45 |
8,773.45 |
8,770.61 |
8,770.96 |
10.2K |
| 10:26 |
8,772.22 |
8,774.67 |
8,772.22 |
8,773.15 |
11.9K |
| 10:27 |
8,773.29 |
8,773.29 |
8,772.65 |
8,772.65 |
3.0K |
| 10:28 |
8,771.86 |
8,771.86 |
8,766.72 |
8,766.72 |
31.6K |
| 10:29 |
8,766.72 |
8,767.16 |
8,766.28 |
8,766.28 |
6.4K |
| 10:30 |
8,764.46 |
8,765.95 |
8,762.90 |
8,762.90 |
3.8K |
| 10:31 |
8,762.90 |
8,763.04 |
8,758.56 |
8,758.56 |
18.1K |
| 10:32 |
8,755.37 |
8,758.20 |
8,755.37 |
8,758.19 |
14.2K |
| 10:33 |
8,758.22 |
8,759.72 |
8,758.22 |
8,759.72 |
7.6K |
| 10:34 |
8,756.77 |
8,756.77 |
8,753.69 |
8,753.69 |
5.5K |
| 10:35 |
8,753.97 |
8,753.97 |
8,747.48 |
8,747.48 |
9.0K |
| 10:36 |
8,747.31 |
8,747.54 |
8,747.31 |
8,747.54 |
1.0K |
| 10:37 |
8,747.54 |
8,753.99 |
8,747.54 |
8,753.99 |
12.5K |
| 10:38 |
8,754.43 |
8,757.76 |
8,754.43 |
8,757.76 |
7.7K |
| 10:39 |
8,758.58 |
8,759.66 |
8,758.20 |
8,759.66 |
4.0K |
| 10:40 |
8,759.66 |
8,760.38 |
8,759.61 |
8,760.38 |
10.9K |
| 10:41 |
8,760.94 |
8,763.82 |
8,760.94 |
8,763.82 |
7.7K |
| 10:42 |
8,765.61 |
8,765.67 |
8,765.60 |
8,765.67 |
10.1K |
| 10:43 |
8,765.95 |
8,766.23 |
8,765.66 |
8,765.73 |
9.2K |
| 10:44 |
8,765.73 |
8,765.86 |
8,765.73 |
8,765.86 |
1.6K |
| 10:45 |
8,766.16 |
8,767.34 |
8,766.16 |
8,766.93 |
13.6K |
| 10:46 |
8,766.64 |
8,766.64 |
8,766.31 |
8,766.52 |
5.9K |
| 10:47 |
8,765.95 |
8,765.95 |
8,764.52 |
8,764.52 |
2.7K |
| 10:48 |
8,764.13 |
8,765.63 |
8,764.13 |
8,765.18 |
30.6K |
| 10:49 |
8,765.52 |
8,765.52 |
8,762.89 |
8,763.16 |
19.4K |
| 10:50 |
8,762.77 |
8,762.89 |
8,762.46 |
8,762.46 |
3.4K |
| 10:51 |
8,762.81 |
8,762.81 |
8,758.62 |
8,758.62 |
13.1K |
| 10:52 |
8,758.50 |
8,758.54 |
8,757.49 |
8,758.54 |
16.9K |
| 10:53 |
8,758.54 |
8,759.47 |
8,758.54 |
8,759.47 |
5.1K |
| 10:54 |
8,757.39 |
8,758.89 |
8,757.39 |
8,758.89 |
6.7K |
| 10:55 |
8,760.57 |
8,760.83 |
8,760.57 |
8,760.83 |
3.9K |
| 10:56 |
8,760.19 |
8,760.19 |
8,758.63 |
8,758.63 |
10.4K |
| 10:57 |
8,758.63 |
8,759.04 |
8,756.15 |
8,756.15 |
12.6K |
| 10:58 |
8,754.08 |
8,754.16 |
8,753.12 |
8,753.12 |
14.4K |
| 10:59 |
8,753.12 |
8,753.62 |
8,751.85 |
8,752.02 |
7.1K |
| 11:00 |
8,755.56 |
8,755.98 |
8,755.06 |
8,755.06 |
12.6K |
| 11:01 |
8,754.77 |
8,754.77 |
8,748.93 |
8,748.93 |
14.9K |
| 11:02 |
8,748.92 |
8,748.92 |
8,747.52 |
8,747.52 |
14.5K |
| 11:03 |
8,748.30 |
8,749.66 |
8,748.30 |
8,749.25 |
5.8K |
| 11:04 |
8,750.50 |
8,751.79 |
8,748.98 |
8,751.79 |
14.2K |
| 11:05 |
8,755.18 |
8,755.39 |
8,755.18 |
8,755.39 |
8.3K |
| 11:06 |
8,755.25 |
8,755.49 |
8,755.25 |
8,755.49 |
4.4K |
| 11:07 |
8,755.49 |
8,760.14 |
8,755.07 |
8,760.14 |
229.2K |
| 11:08 |
8,763.43 |
8,764.27 |
8,763.37 |
8,764.27 |
9.1K |
| 11:09 |
8,763.44 |
8,765.01 |
8,763.44 |
8,765.01 |
6.3K |
| 11:10 |
8,765.85 |
8,766.08 |
8,765.81 |
8,765.81 |
7.4K |
| 11:11 |
8,765.04 |
8,765.04 |
8,761.80 |
8,761.80 |
4.8K |
| 11:12 |
8,761.97 |
8,762.28 |
8,761.69 |
8,761.69 |
10.0K |
| 11:13 |
8,762.69 |
8,762.69 |
8,760.71 |
8,760.71 |
10.6K |
| 11:14 |
8,760.28 |
8,762.37 |
8,760.28 |
8,762.01 |
6.3K |
| 11:15 |
8,761.63 |
8,761.90 |
8,760.92 |
8,760.92 |
6.2K |
| 11:16 |
8,760.40 |
8,760.92 |
8,760.40 |
8,760.60 |
6.7K |
| 11:17 |
8,759.06 |
8,759.06 |
8,758.58 |
8,758.58 |
1.2K |
| 11:18 |
8,758.31 |
8,759.15 |
8,758.31 |
8,759.15 |
2.1K |
| 11:19 |
8,758.79 |
8,758.95 |
8,758.49 |
8,758.49 |
4.8K |
| 11:20 |
8,758.49 |
8,758.65 |
8,758.35 |
8,758.35 |
7.0K |
| 11:21 |
8,759.05 |
8,761.00 |
8,758.47 |
8,759.91 |
5.0K |
| 11:22 |
8,759.91 |
8,760.55 |
8,759.91 |
8,760.29 |
5.9K |
| 11:23 |
8,760.29 |
8,762.31 |
8,760.29 |
8,762.31 |
10.7K |
| 11:24 |
8,763.64 |
8,764.47 |
8,763.64 |
8,764.47 |
5.3K |
| 11:25 |
8,765.20 |
8,765.33 |
8,756.27 |
8,756.27 |
19.2K |
| 11:26 |
8,755.71 |
8,755.71 |
8,751.61 |
8,751.61 |
5.8K |
| 11:27 |
8,751.61 |
8,752.77 |
8,751.61 |
8,752.77 |
2.3K |
| 11:28 |
8,751.99 |
8,751.99 |
8,749.94 |
8,750.69 |
8.4K |
| 11:29 |
8,750.69 |
8,752.36 |
8,750.51 |
8,752.36 |
2.8K |
| 11:30 |
8,753.64 |
8,753.82 |
8,753.64 |
8,753.82 |
3.3K |
| 11:31 |
8,753.99 |
8,754.05 |
8,753.51 |
8,753.99 |
6.6K |
| 11:32 |
8,753.60 |
8,753.60 |
8,747.73 |
8,747.73 |
15.4K |
| 11:33 |
8,746.74 |
8,748.34 |
8,746.20 |
8,748.34 |
13.0K |
| 11:34 |
8,748.51 |
8,749.24 |
8,747.89 |
8,747.89 |
16.7K |
| 11:35 |
8,747.89 |
8,751.90 |
8,747.89 |
8,751.90 |
12.8K |
| 11:36 |
8,752.86 |
8,754.25 |
8,752.47 |
8,754.25 |
8.9K |
| 11:37 |
8,753.99 |
8,756.82 |
8,753.58 |
8,756.82 |
6.9K |
| 11:38 |
8,757.01 |
8,757.36 |
8,756.56 |
8,756.56 |
14.1K |
| 11:39 |
8,756.56 |
8,757.46 |
8,756.56 |
8,757.46 |
2.2K |
| 11:40 |
8,757.59 |
8,758.37 |
8,757.50 |
8,757.78 |
11.0K |
| 11:41 |
8,757.40 |
8,758.19 |
8,757.40 |
8,757.97 |
5.0K |
| 11:42 |
8,757.90 |
8,757.90 |
8,755.50 |
8,755.76 |
27.7K |
| 11:43 |
8,756.07 |
8,757.12 |
8,756.07 |
8,757.12 |
10.2K |
| 11:44 |
8,755.87 |
8,755.87 |
8,755.17 |
8,755.39 |
3.9K |
| 11:45 |
8,755.39 |
8,755.39 |
8,753.47 |
8,753.47 |
3.4K |
| 11:46 |
8,753.47 |
8,753.47 |
8,748.40 |
8,748.40 |
5.1K |
| 11:47 |
8,746.91 |
8,746.91 |
8,745.42 |
8,745.42 |
7.4K |
| 11:48 |
8,746.22 |
8,746.22 |
8,745.12 |
8,745.12 |
2.4K |
| 11:49 |
8,745.12 |
8,745.12 |
8,743.99 |
8,743.99 |
22.1K |
| 11:50 |
8,744.84 |
8,744.98 |
8,744.45 |
8,744.45 |
8.1K |
| 11:51 |
8,744.45 |
8,744.45 |
8,742.02 |
8,742.02 |
4.8K |
| 11:52 |
8,740.20 |
8,740.20 |
8,738.34 |
8,738.34 |
18.8K |
| 11:53 |
8,738.34 |
8,738.34 |
8,737.85 |
8,737.95 |
6.3K |
| 11:54 |
8,737.95 |
8,738.16 |
8,737.81 |
8,737.81 |
4.2K |
| 11:55 |
8,737.06 |
8,741.18 |
8,737.06 |
8,741.18 |
15.7K |
| 11:56 |
8,741.82 |
8,741.82 |
8,740.82 |
8,740.82 |
2.6K |
| 11:57 |
8,740.82 |
8,742.22 |
8,740.82 |
8,742.22 |
6.5K |
| 11:58 |
8,742.22 |
8,749.79 |
8,742.22 |
8,749.79 |
23.1K |
| 11:59 |
8,750.92 |
8,752.26 |
8,750.92 |
8,752.20 |
9.0K |
| 12:00 |
8,752.02 |
8,755.53 |
8,752.02 |
8,755.53 |
17.5K |
| 12:01 |
8,755.86 |
8,755.86 |
8,755.70 |
8,755.84 |
2.7K |
| 12:02 |
8,755.79 |
8,756.07 |
8,755.79 |
8,755.99 |
3.2K |
| 12:03 |
8,756.35 |
8,756.97 |
8,756.35 |
8,756.97 |
1.9K |
| 12:04 |
8,756.97 |
8,758.77 |
8,756.97 |
8,758.12 |
4.5K |
| 12:05 |
8,758.12 |
8,759.37 |
8,758.12 |
8,759.37 |
1.1K |
| 12:06 |
8,759.40 |
8,759.40 |
8,757.47 |
8,757.47 |
7.6K |
| 12:07 |
8,753.29 |
8,753.29 |
8,751.68 |
8,751.68 |
15.7K |
| 12:08 |
8,751.68 |
8,751.68 |
8,750.88 |
8,750.88 |
1.9K |
| 12:09 |
8,751.09 |
8,752.52 |
8,751.09 |
8,752.52 |
11.5K |
| 12:10 |
8,752.78 |
8,752.93 |
8,752.22 |
8,752.22 |
2.7K |
| 12:11 |
8,752.22 |
8,752.22 |
8,746.33 |
8,746.33 |
7.3K |
| 12:12 |
8,745.71 |
8,746.06 |
8,745.71 |
8,746.06 |
5.6K |
| 12:13 |
8,746.28 |
8,749.72 |
8,746.28 |
8,749.72 |
6.1K |
| 12:14 |
8,750.05 |
8,750.43 |
8,750.05 |
8,750.43 |
2.9K |
| 12:15 |
8,750.56 |
8,750.56 |
8,750.56 |
8,750.56 |
1.2K |
| 12:16 |
8,750.56 |
8,750.56 |
8,750.17 |
8,750.25 |
1.7K |
| 12:17 |
8,750.25 |
8,750.25 |
8,744.68 |
8,744.68 |
14.6K |
| 12:18 |
8,744.68 |
8,744.83 |
8,743.81 |
8,744.83 |
7.5K |
| 12:19 |
8,744.67 |
8,744.67 |
8,741.72 |
8,741.72 |
4.5K |
| 12:20 |
8,741.72 |
8,745.14 |
8,741.72 |
8,745.14 |
19.2K |
| 12:21 |
8,745.47 |
8,747.17 |
8,745.47 |
8,747.04 |
4.5K |
| 12:22 |
8,746.14 |
8,746.75 |
8,746.14 |
8,746.75 |
2.6K |
| 12:23 |
8,747.58 |
8,747.58 |
8,745.05 |
8,745.05 |
6.7K |
| 12:24 |
8,745.08 |
8,745.08 |
8,744.30 |
8,744.30 |
5.7K |
| 12:25 |
8,743.76 |
8,743.76 |
8,741.53 |
8,741.53 |
17.2K |
| 12:26 |
8,741.05 |
8,741.05 |
8,739.77 |
8,739.77 |
6.4K |
| 12:27 |
8,737.87 |
8,741.17 |
8,737.87 |
8,741.17 |
6.2K |
| 12:28 |
8,742.42 |
8,744.64 |
8,742.42 |
8,744.64 |
13.9K |
| 12:29 |
8,744.64 |
8,751.32 |
8,744.64 |
8,751.32 |
4.3K |
| 12:30 |
8,751.32 |
8,754.48 |
8,751.32 |
8,754.48 |
3.5K |
| 12:31 |
8,754.48 |
8,755.49 |
8,754.48 |
8,755.22 |
12.4K |
| 12:32 |
8,755.08 |
8,755.29 |
8,754.75 |
8,754.75 |
6.3K |
| 12:33 |
8,753.57 |
8,753.57 |
8,753.40 |
8,753.55 |
3.7K |
| 12:34 |
8,753.82 |
8,753.82 |
8,752.68 |
8,753.30 |
33.1K |
| 12:35 |
8,752.99 |
8,753.70 |
8,752.90 |
8,753.70 |
1.2K |
| 12:36 |
8,752.39 |
8,752.92 |
8,752.39 |
8,752.92 |
5.5K |
| 12:37 |
8,753.26 |
8,753.48 |
8,752.28 |
8,752.28 |
4.4K |
| 12:38 |
8,752.35 |
8,753.53 |
8,752.35 |
8,753.53 |
1.3K |
| 12:39 |
8,753.15 |
8,753.15 |
8,752.01 |
8,752.01 |
2.2K |
| 12:40 |
8,752.01 |
8,752.35 |
8,751.09 |
8,752.35 |
5.6K |
| 12:41 |
8,752.35 |
8,754.14 |
8,752.35 |
8,754.14 |
8.8K |
| 12:42 |
8,753.83 |
8,756.28 |
8,753.83 |
8,756.28 |
9.4K |
| 12:43 |
8,756.63 |
8,756.63 |
8,756.51 |
8,756.61 |
6.6K |
| 12:44 |
8,756.34 |
8,756.34 |
8,756.05 |
8,756.05 |
4.7K |
| 12:45 |
8,756.05 |
8,756.17 |
8,755.66 |
8,755.66 |
7.8K |
| 12:46 |
8,756.11 |
8,756.11 |
8,752.18 |
8,752.18 |
9.5K |
| 12:47 |
8,752.18 |
8,752.82 |
8,751.90 |
8,752.82 |
14.5K |
| 12:48 |
8,752.99 |
8,757.12 |
8,752.99 |
8,756.94 |
19.5K |
| 12:49 |
8,757.10 |
8,759.31 |
8,757.10 |
8,759.31 |
12.2K |
| 12:50 |
8,759.12 |
8,760.62 |
8,758.64 |
8,758.64 |
18.7K |
| 12:51 |
8,758.57 |
8,759.21 |
8,758.57 |
8,759.21 |
5.9K |
| 12:52 |
8,759.21 |
8,759.21 |
8,755.49 |
8,755.49 |
7.6K |
| 12:53 |
8,754.85 |
8,754.85 |
8,752.97 |
8,752.97 |
3.1K |
| 12:54 |
8,752.91 |
8,753.67 |
8,752.91 |
8,753.29 |
1.1K |
| 12:55 |
8,752.55 |
8,753.42 |
8,752.36 |
8,753.42 |
7.8K |
| 12:56 |
8,753.58 |
8,756.15 |
8,753.58 |
8,756.15 |
6.0K |
| 12:57 |
8,755.86 |
8,756.91 |
8,755.86 |
8,756.91 |
7.6K |
| 12:58 |
8,757.07 |
8,757.30 |
8,757.07 |
8,757.30 |
0.9K |
| 12:59 |
8,757.87 |
8,758.01 |
8,757.87 |
8,757.93 |
3.3K |
| 13:00 |
8,758.24 |
8,762.09 |
8,758.24 |
8,762.09 |
17.0K |
| 13:01 |
8,762.23 |
8,765.50 |
8,762.23 |
8,765.50 |
4.4K |
| 13:02 |
8,767.16 |
8,767.16 |
8,764.49 |
8,764.49 |
4.8K |
| 13:03 |
8,765.16 |
8,765.16 |
8,764.66 |
8,764.66 |
7.4K |
| 13:04 |
8,764.75 |
8,765.24 |
8,764.36 |
8,764.36 |
19.1K |
| 13:05 |
8,764.36 |
8,764.36 |
8,761.34 |
8,761.34 |
9.6K |
| 13:06 |
8,761.64 |
8,762.77 |
8,761.64 |
8,762.60 |
7.5K |
| 13:07 |
8,761.76 |
8,761.76 |
8,756.70 |
8,756.70 |
18.4K |
| 13:08 |
8,756.70 |
8,756.70 |
8,751.67 |
8,751.67 |
15.4K |
| 13:09 |
8,751.67 |
8,752.86 |
8,750.02 |
8,750.02 |
11.5K |
| 13:10 |
8,750.02 |
8,750.45 |
8,750.02 |
8,750.30 |
2.1K |
| 13:11 |
8,750.30 |
8,751.03 |
8,750.30 |
8,751.03 |
1.3K |
| 13:12 |
8,751.20 |
8,755.48 |
8,751.20 |
8,755.48 |
16.0K |
| 13:13 |
8,756.29 |
8,757.26 |
8,756.16 |
8,757.26 |
4.5K |
| 13:14 |
8,757.48 |
8,757.48 |
8,756.65 |
8,756.65 |
1.8K |
| 13:15 |
8,755.13 |
8,757.73 |
8,755.13 |
8,757.73 |
10.9K |
| 13:16 |
8,758.82 |
8,758.82 |
8,758.49 |
8,758.49 |
4.5K |
| 13:17 |
8,758.94 |
8,760.56 |
8,758.94 |
8,759.90 |
4.3K |
| 13:18 |
8,759.66 |
8,760.41 |
8,759.66 |
8,760.41 |
3.0K |
| 13:19 |
8,760.45 |
8,762.01 |
8,760.45 |
8,762.01 |
3.0K |
| 13:20 |
8,762.01 |
8,762.65 |
8,761.80 |
8,762.65 |
4.8K |
| 13:21 |
8,762.34 |
8,762.79 |
8,762.34 |
8,762.79 |
5.1K |
| 13:22 |
8,762.79 |
8,763.20 |
8,762.79 |
8,763.06 |
1.8K |
| 13:23 |
8,763.06 |
8,763.06 |
8,762.26 |
8,762.26 |
2.4K |
| 13:24 |
8,762.25 |
8,764.45 |
8,762.25 |
8,764.45 |
7.7K |
| 13:25 |
8,764.45 |
8,764.45 |
8,763.54 |
8,763.65 |
2.8K |
| 13:26 |
8,762.47 |
8,763.84 |
8,762.47 |
8,763.84 |
10.1K |
| 13:27 |
8,764.03 |
8,765.52 |
8,764.03 |
8,765.52 |
2.4K |
| 13:28 |
8,765.17 |
8,765.17 |
8,762.18 |
8,762.18 |
9.8K |
| 13:29 |
8,762.02 |
8,762.17 |
8,761.89 |
8,762.17 |
1.2K |
| 13:30 |
8,762.17 |
8,762.17 |
8,761.68 |
8,761.75 |
4.6K |
| 13:31 |
8,760.60 |
8,761.66 |
8,760.60 |
8,761.66 |
2.8K |
| 13:32 |
8,761.35 |
8,761.35 |
8,756.71 |
8,756.71 |
25.9K |
| 13:33 |
8,755.54 |
8,758.02 |
8,755.54 |
8,758.02 |
4.5K |
| 13:34 |
8,758.21 |
8,758.21 |
8,756.90 |
8,756.90 |
4.3K |
| 13:35 |
8,757.21 |
8,757.64 |
8,756.72 |
8,757.64 |
20.0K |
| 13:36 |
8,757.64 |
8,758.75 |
8,757.64 |
8,758.75 |
6.9K |
| 13:37 |
8,760.71 |
8,761.01 |
8,760.71 |
8,761.01 |
6.8K |
| 13:38 |
8,761.33 |
8,761.33 |
8,761.07 |
8,761.07 |
3.6K |
| 13:39 |
8,761.07 |
8,761.18 |
8,761.07 |
8,761.18 |
3.8K |
| 13:40 |
8,763.90 |
8,765.27 |
8,763.90 |
8,765.27 |
16.3K |
| 13:41 |
8,764.84 |
8,764.84 |
8,762.12 |
8,762.12 |
16.8K |
| 13:42 |
8,761.08 |
8,761.47 |
8,760.90 |
8,761.47 |
4.3K |
| 13:43 |
8,760.79 |
8,760.79 |
8,760.63 |
8,760.66 |
14.2K |
| 13:44 |
8,760.43 |
8,760.62 |
8,760.43 |
8,760.62 |
4.1K |
| 13:45 |
8,760.27 |
8,760.86 |
8,760.27 |
8,760.64 |
9.1K |
| 13:46 |
8,760.18 |
8,760.18 |
8,760.01 |
8,760.01 |
4.3K |
| 13:47 |
8,760.01 |
8,761.55 |
8,760.01 |
8,761.55 |
9.9K |
| 13:48 |
8,761.55 |
8,765.04 |
8,761.55 |
8,765.04 |
12.2K |
| 13:49 |
8,765.24 |
8,765.24 |
8,764.25 |
8,764.25 |
8.7K |
| 13:50 |
8,764.25 |
8,764.81 |
8,764.25 |
8,764.81 |
18.8K |
| 13:51 |
8,765.11 |
8,765.11 |
8,764.36 |
8,764.36 |
3.4K |
| 13:52 |
8,764.36 |
8,764.36 |
8,763.48 |
8,763.82 |
8.4K |
| 13:53 |
8,763.82 |
8,763.91 |
8,763.61 |
8,763.91 |
9.8K |
| 13:54 |
8,764.05 |
8,764.64 |
8,764.05 |
8,764.64 |
3.8K |
| 13:55 |
8,766.65 |
8,766.65 |
8,765.82 |
8,765.82 |
7.2K |
| 13:56 |
8,765.77 |
8,765.90 |
8,763.40 |
8,763.40 |
11.1K |
| 13:57 |
8,762.18 |
8,762.56 |
8,761.14 |
8,761.14 |
14.9K |
| 13:58 |
8,761.55 |
8,765.40 |
8,761.55 |
8,765.40 |
10.9K |
| 13:59 |
8,765.40 |
8,765.40 |
8,765.40 |
8,765.40 |
1.9K |
| 14:00 |
8,765.68 |
8,766.65 |
8,765.68 |
8,766.65 |
8.4K |
| 14:01 |
8,766.81 |
8,766.81 |
8,766.56 |
8,766.79 |
3.5K |
| 14:02 |
8,769.52 |
8,771.02 |
8,769.52 |
8,771.02 |
49.2K |
| 14:03 |
8,771.34 |
8,771.34 |
8,769.53 |
8,769.53 |
9.0K |
| 14:04 |
8,769.69 |
8,773.47 |
8,768.73 |
8,773.47 |
15.8K |
| 14:05 |
8,774.59 |
8,774.59 |
8,774.59 |
8,774.59 |
9.1K |
| 14:06 |
8,774.40 |
8,779.64 |
8,774.40 |
8,777.00 |
46.7K |
| 14:07 |
8,776.83 |
8,777.05 |
8,776.83 |
8,777.05 |
1.4K |
| 14:08 |
8,776.99 |
8,778.80 |
8,776.99 |
8,778.80 |
8.1K |
| 14:09 |
8,785.16 |
8,785.16 |
8,783.85 |
8,783.85 |
27.5K |
| 14:10 |
8,783.85 |
8,786.15 |
8,783.85 |
8,786.15 |
10.8K |
| 14:11 |
8,787.04 |
8,787.04 |
8,786.85 |
8,786.85 |
4.9K |
| 14:12 |
8,787.59 |
8,790.27 |
8,787.59 |
8,789.69 |
11.8K |
| 14:13 |
8,790.07 |
8,791.89 |
8,790.07 |
8,791.89 |
4.9K |
| 14:14 |
8,791.75 |
8,792.11 |
8,791.75 |
8,792.11 |
3.3K |
| 14:15 |
8,795.55 |
8,795.80 |
8,795.55 |
8,795.69 |
7.5K |
| 14:16 |
8,795.80 |
8,795.80 |
8,795.02 |
8,795.02 |
10.0K |
| 14:17 |
8,795.07 |
8,796.35 |
8,795.07 |
8,796.35 |
13.9K |
| 14:18 |
8,797.68 |
8,802.02 |
8,797.68 |
8,802.02 |
20.4K |
| 14:19 |
8,801.64 |
8,801.91 |
8,801.47 |
8,801.91 |
7.9K |
| 14:20 |
8,801.99 |
8,801.99 |
8,798.63 |
8,798.63 |
2.7K |
| 14:21 |
8,798.50 |
8,801.87 |
8,798.50 |
8,801.87 |
10.3K |
| 14:22 |
8,802.29 |
8,802.86 |
8,802.29 |
8,802.86 |
10.9K |
| 14:23 |
8,800.09 |
8,800.47 |
8,799.46 |
8,800.47 |
17.7K |
| 14:24 |
8,799.51 |
8,800.68 |
8,798.32 |
8,798.32 |
10.3K |
| 14:25 |
8,798.16 |
8,798.16 |
8,792.57 |
8,792.57 |
14.7K |
| 14:26 |
8,789.99 |
8,789.99 |
8,789.80 |
8,789.89 |
5.4K |
| 14:27 |
8,789.89 |
8,792.60 |
8,789.89 |
8,792.60 |
4.6K |
| 14:28 |
8,795.77 |
8,796.49 |
8,795.77 |
8,796.06 |
11.7K |
| 14:29 |
8,796.32 |
8,796.32 |
8,794.85 |
8,794.85 |
9.4K |
| 14:30 |
8,793.71 |
8,793.71 |
8,790.85 |
8,791.06 |
6.8K |
| 14:31 |
8,790.73 |
8,790.73 |
8,789.42 |
8,789.42 |
5.8K |
| 14:32 |
8,789.80 |
8,792.81 |
8,789.80 |
8,792.81 |
11.1K |
| 14:33 |
8,792.97 |
8,795.16 |
8,792.97 |
8,795.10 |
12.9K |
| 14:34 |
8,795.65 |
8,797.81 |
8,795.65 |
8,797.81 |
4.5K |
| 14:35 |
8,798.46 |
8,799.13 |
8,798.46 |
8,799.13 |
9.7K |
| 14:36 |
8,799.19 |
8,800.46 |
8,799.19 |
8,800.46 |
3.0K |
| 14:37 |
8,800.54 |
8,802.86 |
8,800.54 |
8,802.86 |
9.6K |
| 14:38 |
8,801.24 |
8,802.67 |
8,801.10 |
8,802.67 |
23.4K |
| 14:39 |
8,807.47 |
8,810.91 |
8,807.47 |
8,810.91 |
23.2K |
| 14:40 |
8,811.38 |
8,812.27 |
8,811.38 |
8,812.27 |
17.0K |
| 14:41 |
8,812.05 |
8,815.58 |
8,811.94 |
8,815.58 |
19.2K |
| 14:42 |
8,815.46 |
8,815.46 |
8,815.08 |
8,815.08 |
8.4K |
| 14:43 |
8,814.98 |
8,814.98 |
8,813.08 |
8,813.08 |
26.3K |
| 14:44 |
8,812.54 |
8,813.24 |
8,812.54 |
8,813.04 |
7.4K |
| 14:45 |
8,810.02 |
8,810.02 |
8,809.23 |
8,809.26 |
7.3K |
| 14:46 |
8,809.40 |
8,809.40 |
8,808.42 |
8,808.42 |
12.3K |
| 14:47 |
8,813.02 |
8,813.02 |
8,808.61 |
8,808.61 |
18.9K |
| 14:48 |
8,807.90 |
8,808.25 |
8,807.90 |
8,808.25 |
7.7K |
| 14:49 |
8,808.25 |
8,810.18 |
8,808.25 |
8,810.18 |
9.3K |
| 14:50 |
8,810.24 |
8,810.35 |
8,809.99 |
8,810.35 |
11.9K |
| 14:51 |
8,810.45 |
8,810.45 |
8,809.62 |
8,809.62 |
6.0K |
| 14:52 |
8,809.62 |
8,809.97 |
8,809.34 |
8,809.35 |
11.6K |
| 14:53 |
8,808.97 |
8,808.97 |
8,806.88 |
8,806.88 |
13.2K |
| 14:54 |
8,807.88 |
8,808.80 |
8,807.88 |
8,808.80 |
9.2K |
| 14:55 |
8,808.73 |
8,808.73 |
8,807.56 |
8,808.57 |
4.3K |
| 14:56 |
8,808.57 |
8,808.94 |
8,808.22 |
8,808.22 |
2.7K |
| 14:57 |
8,807.92 |
8,809.16 |
8,807.92 |
8,808.86 |
7.8K |
| 14:58 |
8,811.59 |
8,811.59 |
8,809.91 |
8,809.91 |
11.7K |
| 14:59 |
8,809.91 |
8,809.91 |
8,808.62 |
8,809.03 |
8.9K |
| 15:00 |
8,809.68 |
8,809.68 |
8,808.50 |
8,808.50 |
4.6K |
| 15:01 |
8,808.37 |
8,810.33 |
8,808.37 |
8,810.33 |
28.2K |
| 15:02 |
8,810.64 |
8,811.75 |
8,810.19 |
8,811.75 |
23.3K |
| 15:03 |
8,812.07 |
8,813.22 |
8,812.07 |
8,813.22 |
6.0K |
| 15:04 |
8,813.04 |
8,813.04 |
8,810.68 |
8,810.68 |
20.2K |
| 15:05 |
8,809.79 |
8,809.79 |
8,809.64 |
8,809.68 |
8.1K |
| 15:06 |
8,809.42 |
8,810.87 |
8,809.42 |
8,810.87 |
6.7K |
| 15:07 |
8,810.40 |
8,811.71 |
8,810.40 |
8,811.71 |
9.6K |
| 15:08 |
8,811.38 |
8,811.38 |
8,810.96 |
8,811.32 |
5.7K |
| 15:09 |
8,811.85 |
8,811.85 |
8,811.26 |
8,811.26 |
6.9K |
| 15:10 |
8,810.78 |
8,810.78 |
8,809.95 |
8,809.95 |
9.2K |
| 15:11 |
8,809.95 |
8,811.31 |
8,809.95 |
8,811.31 |
2.9K |
| 15:12 |
8,810.96 |
8,811.36 |
8,810.96 |
8,811.36 |
3.9K |
| 15:13 |
8,811.39 |
8,812.09 |
8,811.39 |
8,812.09 |
8.2K |
| 15:14 |
8,811.60 |
8,811.60 |
8,810.88 |
8,810.88 |
24.5K |
| 15:15 |
8,810.97 |
8,811.40 |
8,810.97 |
8,811.36 |
15.3K |
| 15:16 |
8,809.52 |
8,809.52 |
8,804.50 |
8,804.50 |
34.7K |
| 15:17 |
8,802.92 |
8,802.92 |
8,802.11 |
8,802.11 |
10.2K |
| 15:18 |
8,802.22 |
8,804.75 |
8,801.36 |
8,804.75 |
24.8K |
| 15:19 |
8,805.97 |
8,807.83 |
8,805.97 |
8,807.59 |
16.3K |
| 15:20 |
8,808.12 |
8,811.23 |
8,808.12 |
8,810.76 |
17.8K |
| 15:21 |
8,811.90 |
8,814.62 |
8,811.90 |
8,814.62 |
25.7K |
| 15:22 |
8,814.75 |
8,815.72 |
8,814.75 |
8,815.72 |
11.5K |
| 15:23 |
8,815.72 |
8,815.72 |
8,814.90 |
8,815.20 |
15.8K |
| 15:24 |
8,815.35 |
8,815.62 |
8,813.64 |
8,813.64 |
11.8K |
| 15:25 |
8,812.78 |
8,813.90 |
8,811.73 |
8,813.90 |
27.0K |
| 15:26 |
8,813.69 |
8,813.69 |
8,812.99 |
8,812.99 |
9.5K |
| 15:27 |
8,813.01 |
8,813.01 |
8,812.68 |
8,812.98 |
9.5K |
| 15:28 |
8,813.24 |
8,814.56 |
8,813.24 |
8,814.17 |
6.3K |
| 15:29 |
8,813.70 |
8,814.49 |
8,813.70 |
8,814.13 |
7.9K |
| 15:30 |
8,810.55 |
8,810.55 |
8,805.88 |
8,805.88 |
29.4K |
| 15:31 |
8,805.58 |
8,807.50 |
8,805.58 |
8,807.50 |
23.1K |
| 15:32 |
8,808.10 |
8,808.86 |
8,807.90 |
8,808.86 |
14.1K |
| 15:33 |
8,810.69 |
8,810.69 |
8,809.12 |
8,809.36 |
23.6K |
| 15:34 |
8,809.83 |
8,812.90 |
8,809.83 |
8,812.90 |
11.2K |
| 15:35 |
8,813.20 |
8,813.45 |
8,812.19 |
8,812.19 |
28.9K |
| 15:36 |
8,813.08 |
8,813.08 |
8,812.02 |
8,812.28 |
17.4K |
| 15:37 |
8,812.11 |
8,815.58 |
8,812.11 |
8,815.58 |
31.2K |
| 15:38 |
8,815.70 |
8,818.44 |
8,815.70 |
8,818.44 |
35.4K |
| 15:39 |
8,824.65 |
8,826.28 |
8,824.65 |
8,826.15 |
35.9K |
| 15:40 |
8,826.75 |
8,826.75 |
8,826.32 |
8,826.32 |
15.4K |
| 15:41 |
8,827.11 |
8,830.23 |
8,827.11 |
8,830.23 |
45.0K |
| 15:42 |
8,830.55 |
8,831.18 |
8,830.55 |
8,830.89 |
33.8K |
| 15:43 |
8,830.30 |
8,834.03 |
8,830.30 |
8,834.03 |
74.4K |
| 15:44 |
8,834.35 |
8,834.35 |
8,833.94 |
8,833.94 |
48.3K |
| 15:45 |
8,834.26 |
8,834.89 |
8,833.31 |
8,833.31 |
62.5K |
| 15:46 |
8,832.63 |
8,832.63 |
8,830.99 |
8,830.99 |
28.5K |
| 15:47 |
8,829.75 |
8,830.02 |
8,826.77 |
8,827.28 |
38.9K |
| 15:48 |
8,827.27 |
8,827.27 |
8,825.49 |
8,825.49 |
30.8K |
| 15:49 |
8,825.07 |
8,826.22 |
8,825.07 |
8,826.13 |
17.3K |
| 15:50 |
8,824.74 |
8,829.61 |
8,824.74 |
8,829.61 |
152.3K |
| 15:51 |
8,828.07 |
8,828.07 |
8,827.54 |
8,827.54 |
47.7K |
| 15:52 |
8,826.80 |
8,834.16 |
8,826.80 |
8,834.16 |
98.0K |
| 15:53 |
8,833.65 |
8,835.65 |
8,833.65 |
8,835.65 |
29.6K |
| 15:54 |
8,835.99 |
8,840.62 |
8,835.99 |
8,840.44 |
75.5K |
| 15:55 |
8,841.67 |
8,843.86 |
8,841.22 |
8,843.61 |
46.7K |
| 15:56 |
8,842.95 |
8,847.56 |
8,842.95 |
8,845.12 |
124.5K |
| 15:57 |
8,845.84 |
8,848.06 |
8,845.84 |
8,846.50 |
67.4K |
| 15:58 |
8,847.51 |
8,847.51 |
8,843.31 |
8,843.31 |
76.4K |
| 15:59 |
8,843.06 |
8,843.06 |
8,841.07 |
8,841.07 |
166.8K |
| 16:00 |
8,842.24 |
8,842.24 |
8,842.24 |
8,842.24 |
1,216.1K |
| 16:01 |
8,842.24 |
8,842.24 |
8,842.24 |
8,842.24 |
15.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|