| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,842.24 |
8,842.24 |
8,781.76 |
8,782.63 |
66.7K |
| 09:31 |
8,783.19 |
8,787.46 |
8,783.02 |
8,786.57 |
7.3K |
| 09:32 |
8,775.84 |
8,780.22 |
8,775.84 |
8,780.22 |
20.5K |
| 09:33 |
8,778.66 |
8,778.66 |
8,773.32 |
8,773.62 |
12.0K |
| 09:34 |
8,766.87 |
8,766.87 |
8,760.19 |
8,760.19 |
21.7K |
| 09:35 |
8,756.17 |
8,756.17 |
8,752.71 |
8,753.28 |
15.1K |
| 09:36 |
8,753.45 |
8,753.53 |
8,745.72 |
8,745.72 |
14.4K |
| 09:37 |
8,745.19 |
8,747.66 |
8,745.19 |
8,747.34 |
10.7K |
| 09:38 |
8,747.80 |
8,750.89 |
8,747.80 |
8,750.89 |
12.1K |
| 09:39 |
8,754.31 |
8,758.13 |
8,745.95 |
8,745.95 |
19.1K |
| 09:40 |
8,747.01 |
8,757.62 |
8,745.67 |
8,755.87 |
14.3K |
| 09:41 |
8,756.12 |
8,756.62 |
8,747.20 |
8,747.20 |
22.5K |
| 09:42 |
8,748.08 |
8,749.33 |
8,748.08 |
8,748.39 |
7.8K |
| 09:43 |
8,747.36 |
8,749.23 |
8,747.36 |
8,748.46 |
6.3K |
| 09:44 |
8,748.46 |
8,749.67 |
8,747.45 |
8,747.45 |
4.5K |
| 09:45 |
8,747.92 |
8,764.20 |
8,747.92 |
8,764.20 |
12.0K |
| 09:46 |
8,764.32 |
8,766.69 |
8,763.86 |
8,766.69 |
8.1K |
| 09:47 |
8,768.44 |
8,771.41 |
8,768.44 |
8,771.31 |
8.9K |
| 09:48 |
8,774.28 |
8,777.51 |
8,774.12 |
8,774.12 |
24.0K |
| 09:49 |
8,773.78 |
8,781.14 |
8,773.78 |
8,781.14 |
32.9K |
| 09:50 |
8,780.33 |
8,781.95 |
8,780.25 |
8,781.40 |
15.7K |
| 09:51 |
8,781.66 |
8,790.23 |
8,781.66 |
8,790.23 |
15.3K |
| 09:52 |
8,789.08 |
8,791.16 |
8,789.08 |
8,791.16 |
4.2K |
| 09:53 |
8,790.38 |
8,790.38 |
8,789.73 |
8,789.73 |
3.5K |
| 09:54 |
8,790.25 |
8,791.92 |
8,788.50 |
8,788.50 |
21.0K |
| 09:55 |
8,787.17 |
8,787.17 |
8,785.00 |
8,785.47 |
16.8K |
| 09:56 |
8,785.63 |
8,785.63 |
8,784.71 |
8,785.06 |
13.4K |
| 09:57 |
8,781.39 |
8,781.39 |
8,776.42 |
8,776.42 |
30.0K |
| 09:58 |
8,773.69 |
8,775.58 |
8,773.53 |
8,775.45 |
16.0K |
| 09:59 |
8,774.83 |
8,775.34 |
8,773.15 |
8,773.15 |
9.5K |
| 10:00 |
8,772.40 |
8,772.40 |
8,768.32 |
8,768.32 |
18.4K |
| 10:01 |
8,767.66 |
8,767.66 |
8,762.59 |
8,762.59 |
50.7K |
| 10:02 |
8,760.82 |
8,760.82 |
8,757.25 |
8,757.52 |
54.8K |
| 10:03 |
8,758.21 |
8,763.12 |
8,758.21 |
8,763.05 |
31.5K |
| 10:04 |
8,764.06 |
8,764.33 |
8,762.51 |
8,762.51 |
5.9K |
| 10:05 |
8,763.25 |
8,765.48 |
8,763.25 |
8,764.26 |
25.2K |
| 10:06 |
8,764.69 |
8,764.69 |
8,763.28 |
8,763.58 |
9.7K |
| 10:07 |
8,763.61 |
8,767.95 |
8,763.61 |
8,767.95 |
20.6K |
| 10:08 |
8,776.68 |
8,781.00 |
8,776.68 |
8,781.00 |
28.1K |
| 10:09 |
8,782.00 |
8,784.67 |
8,782.00 |
8,784.67 |
16.7K |
| 10:10 |
8,784.19 |
8,784.19 |
8,781.15 |
8,781.31 |
11.8K |
| 10:11 |
8,781.75 |
8,782.78 |
8,781.75 |
8,782.06 |
8.6K |
| 10:12 |
8,781.62 |
8,781.62 |
8,779.85 |
8,779.85 |
12.8K |
| 10:13 |
8,777.23 |
8,777.23 |
8,773.94 |
8,773.94 |
18.5K |
| 10:14 |
8,773.64 |
8,773.64 |
8,763.79 |
8,763.79 |
11.1K |
| 10:15 |
8,763.55 |
8,763.55 |
8,762.54 |
8,762.54 |
8.7K |
| 10:16 |
8,762.54 |
8,762.54 |
8,756.26 |
8,756.26 |
7.4K |
| 10:17 |
8,756.17 |
8,756.17 |
8,748.76 |
8,748.76 |
7.8K |
| 10:18 |
8,744.68 |
8,744.68 |
8,740.22 |
8,740.22 |
20.9K |
| 10:19 |
8,736.88 |
8,737.35 |
8,736.85 |
8,736.85 |
40.0K |
| 10:20 |
8,736.70 |
8,737.82 |
8,736.70 |
8,737.82 |
8.1K |
| 10:21 |
8,738.73 |
8,738.73 |
8,737.68 |
8,738.70 |
7.8K |
| 10:22 |
8,740.72 |
8,743.91 |
8,738.89 |
8,738.89 |
21.9K |
| 10:23 |
8,738.61 |
8,738.61 |
8,731.99 |
8,731.99 |
24.4K |
| 10:24 |
8,731.85 |
8,731.85 |
8,729.26 |
8,729.26 |
8.9K |
| 10:25 |
8,724.67 |
8,725.32 |
8,718.25 |
8,718.25 |
78.9K |
| 10:26 |
8,716.08 |
8,718.28 |
8,715.81 |
8,718.28 |
12.6K |
| 10:27 |
8,718.28 |
8,718.28 |
8,716.60 |
8,716.87 |
9.6K |
| 10:28 |
8,715.79 |
8,718.87 |
8,715.79 |
8,718.87 |
16.0K |
| 10:29 |
8,720.87 |
8,728.57 |
8,720.87 |
8,728.57 |
24.5K |
| 10:30 |
8,729.09 |
8,735.15 |
8,729.09 |
8,735.15 |
8.1K |
| 10:31 |
8,735.72 |
8,736.85 |
8,735.72 |
8,736.85 |
6.9K |
| 10:32 |
8,736.85 |
8,736.85 |
8,732.67 |
8,732.67 |
14.8K |
| 10:33 |
8,731.38 |
8,731.38 |
8,730.10 |
8,730.90 |
11.4K |
| 10:34 |
8,730.90 |
8,733.02 |
8,730.90 |
8,733.02 |
6.4K |
| 10:35 |
8,733.16 |
8,734.70 |
8,733.16 |
8,734.70 |
1.9K |
| 10:36 |
8,740.39 |
8,741.71 |
8,740.39 |
8,741.71 |
11.7K |
| 10:37 |
8,743.97 |
8,748.55 |
8,743.97 |
8,748.41 |
16.9K |
| 10:38 |
8,749.99 |
8,755.24 |
8,749.99 |
8,755.24 |
15.7K |
| 10:39 |
8,756.26 |
8,756.91 |
8,756.26 |
8,756.91 |
3.5K |
| 10:40 |
8,756.21 |
8,756.21 |
8,746.94 |
8,746.94 |
20.5K |
| 10:41 |
8,745.95 |
8,745.95 |
8,744.16 |
8,744.66 |
9.4K |
| 10:42 |
8,744.07 |
8,744.07 |
8,742.72 |
8,743.86 |
8.3K |
| 10:43 |
8,743.10 |
8,743.92 |
8,742.42 |
8,742.42 |
7.9K |
| 10:44 |
8,744.70 |
8,750.98 |
8,744.70 |
8,750.98 |
23.8K |
| 10:45 |
8,751.31 |
8,756.16 |
8,751.31 |
8,755.12 |
4.9K |
| 10:46 |
8,757.71 |
8,757.84 |
8,756.73 |
8,756.73 |
10.2K |
| 10:47 |
8,756.52 |
8,758.00 |
8,756.52 |
8,758.00 |
1.8K |
| 10:48 |
8,758.00 |
8,758.00 |
8,751.32 |
8,751.32 |
8.6K |
| 10:49 |
8,750.97 |
8,751.37 |
8,750.97 |
8,751.37 |
3.0K |
| 10:50 |
8,751.38 |
8,751.58 |
8,751.14 |
8,751.14 |
1.5K |
| 10:51 |
8,751.83 |
8,751.83 |
8,751.30 |
8,751.30 |
2.0K |
| 10:52 |
8,747.31 |
8,747.51 |
8,746.98 |
8,746.98 |
17.4K |
| 10:53 |
8,747.37 |
8,750.67 |
8,747.37 |
8,750.67 |
11.5K |
| 10:54 |
8,750.67 |
8,750.99 |
8,748.11 |
8,748.11 |
4.5K |
| 10:55 |
8,746.89 |
8,746.89 |
8,746.36 |
8,746.70 |
28.3K |
| 10:56 |
8,746.70 |
8,746.70 |
8,744.58 |
8,744.58 |
21.2K |
| 10:57 |
8,744.94 |
8,744.94 |
8,744.58 |
8,744.61 |
7.3K |
| 10:58 |
8,747.40 |
8,749.47 |
8,747.40 |
8,749.47 |
5.6K |
| 10:59 |
8,751.43 |
8,753.32 |
8,751.43 |
8,753.32 |
3.9K |
| 11:00 |
8,753.16 |
8,753.21 |
8,752.06 |
8,752.06 |
7.7K |
| 11:01 |
8,752.19 |
8,752.19 |
8,749.98 |
8,749.98 |
4.8K |
| 11:02 |
8,750.67 |
8,753.06 |
8,750.67 |
8,753.06 |
1.8K |
| 11:03 |
8,752.78 |
8,752.78 |
8,752.32 |
8,752.56 |
3.7K |
| 11:04 |
8,752.32 |
8,755.58 |
8,752.32 |
8,754.07 |
11.5K |
| 11:05 |
8,753.90 |
8,753.90 |
8,751.21 |
8,751.21 |
12.3K |
| 11:06 |
8,751.07 |
8,751.38 |
8,750.64 |
8,751.38 |
1.5K |
| 11:07 |
8,752.16 |
8,752.63 |
8,752.14 |
8,752.63 |
10.9K |
| 11:08 |
8,753.07 |
8,753.14 |
8,752.03 |
8,753.14 |
21.5K |
| 11:09 |
8,751.55 |
8,758.79 |
8,751.55 |
8,758.79 |
28.0K |
| 11:10 |
8,758.17 |
8,758.17 |
8,754.74 |
8,755.09 |
19.3K |
| 11:11 |
8,751.59 |
8,752.81 |
8,751.59 |
8,751.85 |
10.9K |
| 11:12 |
8,749.63 |
8,749.63 |
8,748.18 |
8,748.18 |
2.9K |
| 11:13 |
8,748.06 |
8,748.06 |
8,741.45 |
8,741.45 |
8.4K |
| 11:14 |
8,740.74 |
8,740.74 |
8,740.13 |
8,740.13 |
4.8K |
| 11:15 |
8,738.83 |
8,739.17 |
8,738.31 |
8,739.17 |
7.9K |
| 11:16 |
8,739.17 |
8,742.34 |
8,739.17 |
8,742.34 |
10.0K |
| 11:17 |
8,741.38 |
8,742.08 |
8,741.38 |
8,742.08 |
4.8K |
| 11:18 |
8,742.40 |
8,742.40 |
8,741.80 |
8,742.15 |
1.8K |
| 11:19 |
8,741.63 |
8,741.63 |
8,741.33 |
8,741.33 |
3.9K |
| 11:20 |
8,741.42 |
8,743.40 |
8,741.42 |
8,742.36 |
6.3K |
| 11:21 |
8,742.79 |
8,742.79 |
8,741.03 |
8,741.03 |
24.7K |
| 11:22 |
8,741.05 |
8,741.05 |
8,736.57 |
8,736.57 |
8.1K |
| 11:23 |
8,737.61 |
8,737.68 |
8,736.19 |
8,736.19 |
10.8K |
| 11:24 |
8,736.19 |
8,737.74 |
8,736.19 |
8,737.46 |
2.5K |
| 11:25 |
8,737.90 |
8,738.15 |
8,737.42 |
8,738.15 |
14.7K |
| 11:26 |
8,737.99 |
8,737.99 |
8,736.67 |
8,736.67 |
6.3K |
| 11:27 |
8,736.67 |
8,736.67 |
8,733.93 |
8,733.93 |
7.0K |
| 11:28 |
8,734.09 |
8,736.03 |
8,733.90 |
8,736.03 |
15.7K |
| 11:29 |
8,736.12 |
8,736.97 |
8,736.12 |
8,736.97 |
1.9K |
| 11:30 |
8,738.48 |
8,742.66 |
8,738.48 |
8,741.81 |
40.8K |
| 11:31 |
8,740.21 |
8,740.21 |
8,733.24 |
8,733.24 |
24.4K |
| 11:32 |
8,732.55 |
8,733.10 |
8,732.55 |
8,733.10 |
4.6K |
| 11:33 |
8,732.46 |
8,733.51 |
8,732.46 |
8,733.51 |
2.2K |
| 11:34 |
8,733.51 |
8,733.51 |
8,732.49 |
8,732.49 |
1.4K |
| 11:35 |
8,730.94 |
8,730.94 |
8,730.72 |
8,730.72 |
8.6K |
| 11:36 |
8,728.16 |
8,729.75 |
8,726.94 |
8,729.75 |
16.9K |
| 11:37 |
8,730.45 |
8,730.45 |
8,728.10 |
8,728.10 |
14.7K |
| 11:38 |
8,727.79 |
8,727.79 |
8,724.37 |
8,724.37 |
23.1K |
| 11:39 |
8,724.22 |
8,729.49 |
8,724.22 |
8,729.49 |
12.5K |
| 11:40 |
8,730.30 |
8,730.53 |
8,730.19 |
8,730.38 |
11.2K |
| 11:41 |
8,730.84 |
8,731.92 |
8,730.84 |
8,731.92 |
3.4K |
| 11:42 |
8,731.25 |
8,731.25 |
8,730.55 |
8,731.16 |
4.0K |
| 11:43 |
8,731.46 |
8,733.72 |
8,731.46 |
8,733.72 |
9.3K |
| 11:44 |
8,733.44 |
8,734.07 |
8,733.44 |
8,733.69 |
4.2K |
| 11:45 |
8,733.69 |
8,734.23 |
8,733.69 |
8,734.23 |
6.0K |
| 11:46 |
8,733.92 |
8,733.92 |
8,732.10 |
8,732.10 |
29.1K |
| 11:47 |
8,731.55 |
8,731.98 |
8,731.30 |
8,731.30 |
10.7K |
| 11:48 |
8,730.99 |
8,731.34 |
8,730.99 |
8,731.33 |
3.4K |
| 11:49 |
8,731.57 |
8,731.57 |
8,731.16 |
8,731.16 |
8.0K |
| 11:50 |
8,730.05 |
8,730.05 |
8,723.46 |
8,723.75 |
34.1K |
| 11:51 |
8,723.75 |
8,723.75 |
8,722.89 |
8,722.89 |
2.5K |
| 11:52 |
8,722.81 |
8,722.81 |
8,721.49 |
8,721.49 |
7.9K |
| 11:53 |
8,719.57 |
8,719.57 |
8,718.52 |
8,718.70 |
9.0K |
| 11:54 |
8,718.70 |
8,718.72 |
8,718.25 |
8,718.25 |
5.2K |
| 11:55 |
8,719.10 |
8,719.31 |
8,718.09 |
8,718.09 |
4.8K |
| 11:56 |
8,718.09 |
8,719.02 |
8,717.56 |
8,719.02 |
6.1K |
| 11:57 |
8,719.02 |
8,719.26 |
8,718.03 |
8,718.03 |
3.6K |
| 11:58 |
8,717.69 |
8,717.69 |
8,716.51 |
8,716.51 |
2.3K |
| 11:59 |
8,716.43 |
8,717.65 |
8,716.43 |
8,717.65 |
13.0K |
| 12:00 |
8,718.34 |
8,719.03 |
8,717.99 |
8,719.03 |
10.2K |
| 12:01 |
8,718.70 |
8,719.03 |
8,717.71 |
8,717.71 |
2.2K |
| 12:02 |
8,717.71 |
8,719.69 |
8,717.71 |
8,719.69 |
9.1K |
| 12:03 |
8,718.92 |
8,718.92 |
8,714.22 |
8,714.22 |
20.0K |
| 12:04 |
8,713.89 |
8,716.49 |
8,713.89 |
8,715.90 |
4.7K |
| 12:05 |
8,715.14 |
8,717.31 |
8,715.14 |
8,717.31 |
4.2K |
| 12:06 |
8,717.31 |
8,719.20 |
8,717.31 |
8,718.63 |
3.3K |
| 12:07 |
8,718.47 |
8,718.47 |
8,716.23 |
8,716.23 |
17.8K |
| 12:08 |
8,714.06 |
8,714.06 |
8,713.09 |
8,713.39 |
39.8K |
| 12:09 |
8,714.35 |
8,714.35 |
8,713.94 |
8,714.06 |
7.3K |
| 12:10 |
8,715.47 |
8,715.47 |
8,713.51 |
8,714.46 |
6.1K |
| 12:11 |
8,713.10 |
8,714.07 |
8,712.84 |
8,714.07 |
8.7K |
| 12:12 |
8,714.78 |
8,714.78 |
8,714.32 |
8,714.32 |
3.4K |
| 12:13 |
8,714.29 |
8,714.29 |
8,712.70 |
8,712.78 |
36.9K |
| 12:14 |
8,715.30 |
8,716.52 |
8,714.90 |
8,716.52 |
8.3K |
| 12:15 |
8,716.02 |
8,717.39 |
8,715.52 |
8,717.39 |
5.8K |
| 12:16 |
8,717.74 |
8,717.74 |
8,716.56 |
8,716.56 |
6.5K |
| 12:17 |
8,716.59 |
8,716.64 |
8,716.03 |
8,716.03 |
4.7K |
| 12:18 |
8,717.56 |
8,723.17 |
8,717.56 |
8,723.17 |
21.0K |
| 12:19 |
8,722.78 |
8,724.67 |
8,722.78 |
8,724.67 |
3.1K |
| 12:20 |
8,724.80 |
8,728.04 |
8,724.80 |
8,728.04 |
8.1K |
| 12:21 |
8,730.64 |
8,734.28 |
8,730.64 |
8,734.28 |
14.2K |
| 12:22 |
8,734.53 |
8,735.41 |
8,734.44 |
8,735.37 |
3.5K |
| 12:23 |
8,734.78 |
8,734.78 |
8,733.78 |
8,733.78 |
9.7K |
| 12:24 |
8,735.73 |
8,735.73 |
8,730.64 |
8,730.64 |
18.5K |
| 12:25 |
8,730.09 |
8,730.24 |
8,728.20 |
8,728.20 |
6.3K |
| 12:26 |
8,727.13 |
8,728.52 |
8,727.01 |
8,728.52 |
1.8K |
| 12:27 |
8,728.33 |
8,728.33 |
8,723.85 |
8,724.34 |
9.6K |
| 12:28 |
8,723.51 |
8,727.04 |
8,723.51 |
8,727.04 |
21.5K |
| 12:29 |
8,727.31 |
8,732.33 |
8,727.31 |
8,732.33 |
29.5K |
| 12:30 |
8,732.49 |
8,734.00 |
8,732.49 |
8,734.00 |
5.6K |
| 12:31 |
8,734.00 |
8,738.29 |
8,734.00 |
8,738.29 |
5.7K |
| 12:32 |
8,736.32 |
8,736.32 |
8,731.92 |
8,731.92 |
10.5K |
| 12:33 |
8,731.92 |
8,733.59 |
8,731.92 |
8,733.35 |
7.6K |
| 12:34 |
8,732.44 |
8,732.44 |
8,732.08 |
8,732.08 |
6.8K |
| 12:35 |
8,731.85 |
8,732.14 |
8,731.18 |
8,731.18 |
3.5K |
| 12:36 |
8,731.91 |
8,732.54 |
8,731.13 |
8,732.36 |
7.9K |
| 12:37 |
8,732.71 |
8,732.71 |
8,730.93 |
8,730.94 |
10.4K |
| 12:38 |
8,732.63 |
8,735.34 |
8,732.27 |
8,735.34 |
9.5K |
| 12:39 |
8,735.48 |
8,735.64 |
8,735.48 |
8,735.50 |
1.9K |
| 12:40 |
8,735.50 |
8,735.54 |
8,735.27 |
8,735.54 |
9.3K |
| 12:41 |
8,736.29 |
8,738.83 |
8,736.29 |
8,737.18 |
5.8K |
| 12:42 |
8,736.88 |
8,737.80 |
8,736.88 |
8,737.80 |
4.7K |
| 12:43 |
8,737.80 |
8,737.80 |
8,735.89 |
8,735.89 |
6.2K |
| 12:44 |
8,736.38 |
8,738.71 |
8,735.47 |
8,735.47 |
9.3K |
| 12:45 |
8,735.26 |
8,735.26 |
8,734.81 |
8,734.81 |
3.4K |
| 12:46 |
8,734.67 |
8,734.67 |
8,732.70 |
8,732.70 |
6.4K |
| 12:47 |
8,732.37 |
8,732.37 |
8,727.33 |
8,727.55 |
24.3K |
| 12:48 |
8,727.32 |
8,727.32 |
8,726.53 |
8,726.53 |
9.3K |
| 12:49 |
8,726.75 |
8,727.17 |
8,726.42 |
8,726.42 |
2.1K |
| 12:50 |
8,726.85 |
8,726.85 |
8,726.62 |
8,726.62 |
1.3K |
| 12:51 |
8,726.71 |
8,726.71 |
8,726.21 |
8,726.21 |
2.3K |
| 12:52 |
8,726.21 |
8,726.32 |
8,725.66 |
8,725.66 |
4.0K |
| 12:53 |
8,722.36 |
8,722.36 |
8,718.84 |
8,718.84 |
34.1K |
| 12:54 |
8,718.75 |
8,718.75 |
8,717.52 |
8,717.52 |
2.8K |
| 12:55 |
8,717.19 |
8,717.69 |
8,717.19 |
8,717.69 |
6.1K |
| 12:56 |
8,717.12 |
8,718.23 |
8,716.52 |
8,717.39 |
8.3K |
| 12:57 |
8,716.83 |
8,717.19 |
8,716.83 |
8,717.08 |
2.6K |
| 12:58 |
8,715.24 |
8,717.16 |
8,715.19 |
8,717.16 |
5.0K |
| 12:59 |
8,721.53 |
8,723.87 |
8,721.53 |
8,723.87 |
21.1K |
| 13:00 |
8,724.72 |
8,724.72 |
8,723.54 |
8,723.95 |
8.1K |
| 13:01 |
8,724.14 |
8,724.24 |
8,723.78 |
8,723.78 |
6.3K |
| 13:02 |
8,725.38 |
8,726.14 |
8,725.38 |
8,726.14 |
6.3K |
| 13:03 |
8,727.26 |
8,728.00 |
8,727.26 |
8,727.61 |
13.9K |
| 13:04 |
8,725.96 |
8,728.01 |
8,725.96 |
8,728.01 |
9.8K |
| 13:05 |
8,728.01 |
8,728.01 |
8,725.93 |
8,725.93 |
5.5K |
| 13:06 |
8,725.93 |
8,725.93 |
8,725.32 |
8,725.32 |
2.3K |
| 13:07 |
8,724.33 |
8,725.29 |
8,724.31 |
8,725.29 |
27.1K |
| 13:08 |
8,725.41 |
8,727.77 |
8,725.41 |
8,727.53 |
3.7K |
| 13:09 |
8,729.95 |
8,732.24 |
8,729.95 |
8,732.24 |
8.5K |
| 13:10 |
8,732.60 |
8,733.69 |
8,732.60 |
8,733.69 |
4.3K |
| 13:11 |
8,733.96 |
8,736.16 |
8,733.96 |
8,736.16 |
3.9K |
| 13:12 |
8,736.16 |
8,737.84 |
8,736.16 |
8,737.84 |
2.3K |
| 13:13 |
8,740.28 |
8,740.92 |
8,740.28 |
8,740.92 |
8.1K |
| 13:14 |
8,740.92 |
8,741.03 |
8,740.68 |
8,740.68 |
3.5K |
| 13:15 |
8,742.47 |
8,745.02 |
8,742.47 |
8,745.02 |
8.7K |
| 13:16 |
8,746.22 |
8,747.82 |
8,746.22 |
8,747.82 |
11.0K |
| 13:17 |
8,749.10 |
8,750.55 |
8,749.10 |
8,750.55 |
1.5K |
| 13:18 |
8,750.71 |
8,752.13 |
8,750.71 |
8,752.13 |
5.0K |
| 13:19 |
8,750.68 |
8,751.20 |
8,750.65 |
8,751.20 |
13.4K |
| 13:20 |
8,751.23 |
8,751.23 |
8,748.63 |
8,748.63 |
9.6K |
| 13:21 |
8,748.89 |
8,748.89 |
8,748.71 |
8,748.78 |
3.7K |
| 13:22 |
8,748.78 |
8,754.70 |
8,748.78 |
8,754.64 |
16.5K |
| 13:23 |
8,754.36 |
8,754.36 |
8,754.15 |
8,754.15 |
0.8K |
| 13:24 |
8,751.96 |
8,751.96 |
8,750.00 |
8,750.00 |
9.2K |
| 13:25 |
8,750.13 |
8,750.20 |
8,750.13 |
8,750.20 |
3.8K |
| 13:26 |
8,747.56 |
8,747.56 |
8,745.48 |
8,745.48 |
4.1K |
| 13:27 |
8,745.48 |
8,746.40 |
8,745.48 |
8,745.78 |
2.4K |
| 13:28 |
8,745.04 |
8,746.52 |
8,745.04 |
8,745.95 |
14.2K |
| 13:29 |
8,743.54 |
8,743.54 |
8,741.11 |
8,741.41 |
10.5K |
| 13:30 |
8,742.15 |
8,743.15 |
8,742.15 |
8,743.15 |
5.2K |
| 13:31 |
8,743.50 |
8,744.52 |
8,743.50 |
8,744.50 |
9.2K |
| 13:32 |
8,744.59 |
8,744.59 |
8,743.84 |
8,743.84 |
3.8K |
| 13:33 |
8,742.60 |
8,742.82 |
8,742.60 |
8,742.82 |
1.2K |
| 13:34 |
8,742.82 |
8,742.82 |
8,742.16 |
8,742.16 |
1.8K |
| 13:35 |
8,742.02 |
8,742.02 |
8,741.53 |
8,741.58 |
8.1K |
| 13:36 |
8,741.73 |
8,741.73 |
8,740.11 |
8,740.11 |
3.3K |
| 13:37 |
8,739.85 |
8,739.85 |
8,739.51 |
8,739.60 |
5.2K |
| 13:38 |
8,739.60 |
8,739.60 |
8,739.20 |
8,739.45 |
4.9K |
| 13:39 |
8,739.67 |
8,739.67 |
8,737.87 |
8,737.87 |
3.2K |
| 13:40 |
8,738.11 |
8,738.11 |
8,737.22 |
8,737.22 |
12.4K |
| 13:41 |
8,737.02 |
8,737.02 |
8,734.96 |
8,734.96 |
13.3K |
| 13:42 |
8,735.28 |
8,735.28 |
8,734.68 |
8,734.68 |
9.3K |
| 13:43 |
8,734.27 |
8,734.36 |
8,734.25 |
8,734.25 |
8.8K |
| 13:44 |
8,734.40 |
8,734.40 |
8,733.09 |
8,733.25 |
6.1K |
| 13:45 |
8,735.57 |
8,738.13 |
8,735.57 |
8,738.13 |
22.4K |
| 13:46 |
8,742.37 |
8,749.72 |
8,742.37 |
8,749.72 |
20.1K |
| 13:47 |
8,750.72 |
8,751.54 |
8,750.72 |
8,751.54 |
12.4K |
| 13:48 |
8,751.87 |
8,752.08 |
8,751.55 |
8,751.55 |
2.1K |
| 13:49 |
8,751.55 |
8,751.55 |
8,748.87 |
8,748.87 |
7.9K |
| 13:50 |
8,748.87 |
8,748.87 |
8,747.30 |
8,747.30 |
3.2K |
| 13:51 |
8,747.66 |
8,748.96 |
8,746.20 |
8,748.96 |
7.4K |
| 13:52 |
8,748.81 |
8,748.81 |
8,748.21 |
8,748.21 |
6.0K |
| 13:53 |
8,748.00 |
8,748.00 |
8,745.64 |
8,745.94 |
7.5K |
| 13:54 |
8,746.92 |
8,747.03 |
8,746.69 |
8,746.69 |
3.8K |
| 13:55 |
8,746.53 |
8,746.53 |
8,746.12 |
8,746.12 |
0.9K |
| 13:56 |
8,746.12 |
8,746.49 |
8,745.77 |
8,745.77 |
1.0K |
| 13:57 |
8,746.17 |
8,746.17 |
8,745.17 |
8,745.17 |
4.9K |
| 13:58 |
8,744.92 |
8,745.40 |
8,744.26 |
8,744.26 |
3.4K |
| 13:59 |
8,743.91 |
8,744.91 |
8,743.91 |
8,744.91 |
5.6K |
| 14:00 |
8,745.94 |
8,746.47 |
8,745.44 |
8,745.44 |
6.2K |
| 14:01 |
8,745.76 |
8,748.57 |
8,745.76 |
8,748.17 |
6.1K |
| 14:02 |
8,748.29 |
8,748.75 |
8,748.29 |
8,748.75 |
6.4K |
| 14:03 |
8,748.91 |
8,750.31 |
8,748.91 |
8,750.31 |
9.1K |
| 14:04 |
8,750.16 |
8,750.24 |
8,749.51 |
8,750.24 |
4.4K |
| 14:05 |
8,749.38 |
8,752.24 |
8,749.38 |
8,752.24 |
10.6K |
| 14:06 |
8,752.09 |
8,752.09 |
8,748.61 |
8,748.61 |
8.1K |
| 14:07 |
8,749.04 |
8,749.04 |
8,748.04 |
8,748.49 |
4.4K |
| 14:08 |
8,749.57 |
8,751.23 |
8,748.42 |
8,751.23 |
14.3K |
| 14:09 |
8,750.49 |
8,750.49 |
8,749.33 |
8,749.33 |
7.3K |
| 14:10 |
8,749.54 |
8,749.54 |
8,747.17 |
8,748.55 |
12.7K |
| 14:11 |
8,748.60 |
8,748.60 |
8,747.44 |
8,747.44 |
4.9K |
| 14:12 |
8,747.30 |
8,747.92 |
8,747.30 |
8,747.58 |
4.1K |
| 14:13 |
8,747.24 |
8,747.57 |
8,746.87 |
8,747.22 |
5.5K |
| 14:14 |
8,746.79 |
8,747.23 |
8,746.51 |
8,747.23 |
4.9K |
| 14:15 |
8,747.23 |
8,747.64 |
8,746.76 |
8,746.98 |
8.8K |
| 14:16 |
8,746.13 |
8,746.38 |
8,744.57 |
8,745.74 |
53.9K |
| 14:17 |
8,745.74 |
8,747.09 |
8,745.74 |
8,747.09 |
6.4K |
| 14:18 |
8,745.97 |
8,748.14 |
8,745.97 |
8,747.32 |
14.9K |
| 14:19 |
8,746.83 |
8,746.83 |
8,743.44 |
8,743.44 |
18.8K |
| 14:20 |
8,743.47 |
8,743.47 |
8,743.36 |
8,743.36 |
5.7K |
| 14:21 |
8,743.36 |
8,743.36 |
8,743.15 |
8,743.15 |
2.3K |
| 14:22 |
8,743.15 |
8,743.15 |
8,733.31 |
8,733.31 |
58.3K |
| 14:23 |
8,726.55 |
8,727.91 |
8,726.53 |
8,727.91 |
7.4K |
| 14:24 |
8,727.85 |
8,729.60 |
8,727.30 |
8,729.60 |
9.2K |
| 14:25 |
8,729.31 |
8,729.31 |
8,727.72 |
8,728.01 |
5.3K |
| 14:26 |
8,727.56 |
8,728.23 |
8,727.56 |
8,727.98 |
7.8K |
| 14:27 |
8,725.04 |
8,725.04 |
8,719.31 |
8,719.31 |
51.3K |
| 14:28 |
8,718.50 |
8,718.50 |
8,716.95 |
8,716.95 |
9.5K |
| 14:29 |
8,718.20 |
8,718.37 |
8,718.11 |
8,718.11 |
6.3K |
| 14:30 |
8,718.06 |
8,719.39 |
8,718.06 |
8,719.39 |
4.1K |
| 14:31 |
8,719.77 |
8,719.98 |
8,719.48 |
8,719.98 |
3.7K |
| 14:32 |
8,719.98 |
8,722.10 |
8,719.98 |
8,722.10 |
11.7K |
| 14:33 |
8,723.57 |
8,723.57 |
8,723.57 |
8,723.57 |
3.2K |
| 14:34 |
8,723.57 |
8,724.87 |
8,723.57 |
8,724.87 |
4.6K |
| 14:35 |
8,725.15 |
8,725.65 |
8,722.58 |
8,722.58 |
4.4K |
| 14:36 |
8,722.27 |
8,723.42 |
8,721.98 |
8,723.42 |
8.8K |
| 14:37 |
8,723.84 |
8,724.68 |
8,723.84 |
8,724.68 |
14.4K |
| 14:38 |
8,730.31 |
8,732.99 |
8,730.31 |
8,732.99 |
22.1K |
| 14:39 |
8,733.03 |
8,733.03 |
8,732.76 |
8,732.76 |
12.8K |
| 14:40 |
8,732.76 |
8,732.76 |
8,730.94 |
8,730.99 |
18.4K |
| 14:41 |
8,730.99 |
8,730.99 |
8,730.26 |
8,730.26 |
10.9K |
| 14:42 |
8,730.11 |
8,734.97 |
8,730.11 |
8,734.97 |
16.7K |
| 14:43 |
8,734.98 |
8,735.53 |
8,734.82 |
8,735.53 |
3.3K |
| 14:44 |
8,735.09 |
8,739.25 |
8,735.09 |
8,739.25 |
19.2K |
| 14:45 |
8,738.14 |
8,740.43 |
8,738.14 |
8,740.43 |
12.8K |
| 14:46 |
8,738.88 |
8,738.88 |
8,737.74 |
8,738.05 |
10.7K |
| 14:47 |
8,737.56 |
8,737.56 |
8,734.95 |
8,734.95 |
14.8K |
| 14:48 |
8,734.38 |
8,734.84 |
8,733.74 |
8,734.84 |
16.0K |
| 14:49 |
8,738.25 |
8,743.00 |
8,738.25 |
8,743.00 |
28.8K |
| 14:50 |
8,743.56 |
8,743.56 |
8,741.98 |
8,742.86 |
16.4K |
| 14:51 |
8,744.49 |
8,744.91 |
8,744.49 |
8,744.50 |
35.7K |
| 14:52 |
8,744.43 |
8,746.00 |
8,743.79 |
8,746.00 |
14.8K |
| 14:53 |
8,746.00 |
8,747.28 |
8,746.00 |
8,747.28 |
7.6K |
| 14:54 |
8,746.21 |
8,746.25 |
8,743.76 |
8,743.76 |
7.5K |
| 14:55 |
8,743.48 |
8,743.48 |
8,740.81 |
8,740.81 |
23.2K |
| 14:56 |
8,740.81 |
8,740.81 |
8,733.49 |
8,733.49 |
22.2K |
| 14:57 |
8,733.30 |
8,733.30 |
8,729.93 |
8,729.93 |
10.2K |
| 14:58 |
8,728.34 |
8,728.34 |
8,722.61 |
8,722.61 |
42.1K |
| 14:59 |
8,719.22 |
8,720.75 |
8,717.86 |
8,717.86 |
15.4K |
| 15:00 |
8,716.14 |
8,718.68 |
8,716.12 |
8,716.12 |
32.4K |
| 15:01 |
8,715.97 |
8,719.21 |
8,715.97 |
8,719.21 |
19.3K |
| 15:02 |
8,721.35 |
8,721.35 |
8,719.96 |
8,719.96 |
18.2K |
| 15:03 |
8,720.09 |
8,721.83 |
8,720.04 |
8,721.83 |
11.2K |
| 15:04 |
8,721.83 |
8,725.04 |
8,721.83 |
8,725.04 |
18.0K |
| 15:05 |
8,724.60 |
8,725.34 |
8,724.60 |
8,725.34 |
10.0K |
| 15:06 |
8,725.34 |
8,725.65 |
8,725.00 |
8,725.65 |
4.0K |
| 15:07 |
8,728.62 |
8,729.67 |
8,728.62 |
8,729.46 |
10.3K |
| 15:08 |
8,729.65 |
8,729.82 |
8,729.48 |
8,729.48 |
3.6K |
| 15:09 |
8,728.85 |
8,728.85 |
8,727.04 |
8,727.31 |
9.8K |
| 15:10 |
8,727.31 |
8,730.59 |
8,727.31 |
8,730.59 |
9.3K |
| 15:11 |
8,730.26 |
8,731.35 |
8,729.53 |
8,731.35 |
8.9K |
| 15:12 |
8,731.49 |
8,731.49 |
8,730.11 |
8,730.11 |
3.2K |
| 15:13 |
8,729.27 |
8,729.27 |
8,728.89 |
8,728.89 |
6.5K |
| 15:14 |
8,729.03 |
8,730.61 |
8,728.65 |
8,730.61 |
5.7K |
| 15:15 |
8,730.45 |
8,734.40 |
8,730.45 |
8,734.40 |
25.2K |
| 15:16 |
8,734.07 |
8,734.45 |
8,732.84 |
8,732.84 |
16.4K |
| 15:17 |
8,732.48 |
8,733.50 |
8,732.48 |
8,733.50 |
23.1K |
| 15:18 |
8,732.72 |
8,732.72 |
8,731.59 |
8,731.98 |
15.6K |
| 15:19 |
8,732.86 |
8,732.86 |
8,732.15 |
8,732.61 |
8.4K |
| 15:20 |
8,732.50 |
8,735.14 |
8,732.50 |
8,735.14 |
28.7K |
| 15:21 |
8,734.71 |
8,734.71 |
8,734.12 |
8,734.12 |
7.4K |
| 15:22 |
8,734.12 |
8,734.56 |
8,733.92 |
8,733.92 |
2.1K |
| 15:23 |
8,731.86 |
8,731.86 |
8,731.39 |
8,731.66 |
13.4K |
| 15:24 |
8,731.68 |
8,731.68 |
8,730.81 |
8,730.96 |
3.2K |
| 15:25 |
8,731.63 |
8,731.63 |
8,731.16 |
8,731.16 |
7.9K |
| 15:26 |
8,730.71 |
8,736.14 |
8,730.71 |
8,736.14 |
21.2K |
| 15:27 |
8,736.14 |
8,736.14 |
8,735.05 |
8,735.27 |
21.7K |
| 15:28 |
8,735.41 |
8,735.78 |
8,735.02 |
8,735.02 |
20.6K |
| 15:29 |
8,735.11 |
8,736.54 |
8,735.11 |
8,736.54 |
8.5K |
| 15:30 |
8,737.06 |
8,738.68 |
8,737.06 |
8,738.68 |
9.0K |
| 15:31 |
8,739.91 |
8,739.91 |
8,739.29 |
8,739.29 |
7.5K |
| 15:32 |
8,739.29 |
8,750.03 |
8,739.29 |
8,750.03 |
47.9K |
| 15:33 |
8,751.97 |
8,752.84 |
8,751.97 |
8,752.38 |
19.2K |
| 15:34 |
8,751.36 |
8,751.36 |
8,746.71 |
8,746.71 |
25.7K |
| 15:35 |
8,746.18 |
8,746.18 |
8,742.71 |
8,742.83 |
18.1K |
| 15:36 |
8,743.14 |
8,743.14 |
8,742.58 |
8,742.59 |
11.6K |
| 15:37 |
8,743.13 |
8,743.13 |
8,742.21 |
8,742.21 |
8.6K |
| 15:38 |
8,741.78 |
8,742.01 |
8,741.68 |
8,741.88 |
8.0K |
| 15:39 |
8,742.03 |
8,742.99 |
8,741.55 |
8,741.55 |
12.3K |
| 15:40 |
8,741.55 |
8,741.55 |
8,740.17 |
8,740.52 |
8.5K |
| 15:41 |
8,740.39 |
8,740.61 |
8,739.27 |
8,739.27 |
35.3K |
| 15:42 |
8,738.97 |
8,739.18 |
8,737.44 |
8,737.44 |
23.8K |
| 15:43 |
8,737.41 |
8,737.41 |
8,736.31 |
8,736.31 |
13.9K |
| 15:44 |
8,735.59 |
8,737.50 |
8,735.27 |
8,737.50 |
26.4K |
| 15:45 |
8,737.71 |
8,738.43 |
8,737.71 |
8,738.43 |
29.8K |
| 15:46 |
8,738.27 |
8,738.78 |
8,738.27 |
8,738.73 |
13.5K |
| 15:47 |
8,738.76 |
8,739.54 |
8,738.60 |
8,739.54 |
12.3K |
| 15:48 |
8,742.94 |
8,745.32 |
8,742.94 |
8,745.32 |
37.6K |
| 15:49 |
8,745.69 |
8,746.13 |
8,744.69 |
8,746.13 |
20.6K |
| 15:50 |
8,746.13 |
8,746.25 |
8,741.89 |
8,741.89 |
67.3K |
| 15:51 |
8,745.45 |
8,747.71 |
8,745.45 |
8,747.08 |
25.5K |
| 15:52 |
8,747.30 |
8,747.30 |
8,744.83 |
8,745.30 |
24.4K |
| 15:53 |
8,743.74 |
8,743.74 |
8,737.14 |
8,737.14 |
56.9K |
| 15:54 |
8,737.65 |
8,739.55 |
8,737.65 |
8,738.64 |
56.5K |
| 15:55 |
8,738.92 |
8,739.36 |
8,738.64 |
8,738.78 |
40.5K |
| 15:56 |
8,740.07 |
8,740.07 |
8,737.81 |
8,738.54 |
94.1K |
| 15:57 |
8,736.75 |
8,736.75 |
8,732.21 |
8,732.21 |
38.8K |
| 15:58 |
8,731.59 |
8,731.93 |
8,728.59 |
8,728.59 |
53.5K |
| 15:59 |
8,729.37 |
8,729.37 |
8,726.21 |
8,726.21 |
75.9K |
| 16:00 |
8,725.81 |
8,725.81 |
8,724.49 |
8,724.49 |
785.5K |
| 16:01 |
8,724.49 |
8,724.49 |
8,724.49 |
8,724.49 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|