| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,724.49 |
8,724.49 |
8,721.55 |
8,721.55 |
53.7K |
| 09:31 |
8,721.55 |
8,721.55 |
8,719.61 |
8,720.30 |
44.6K |
| 09:32 |
8,714.15 |
8,718.02 |
8,713.71 |
8,718.02 |
13.0K |
| 09:33 |
8,719.84 |
8,719.84 |
8,718.69 |
8,719.04 |
9.0K |
| 09:34 |
8,719.47 |
8,721.06 |
8,719.07 |
8,720.45 |
8.2K |
| 09:35 |
8,720.94 |
8,723.79 |
8,720.94 |
8,723.79 |
28.8K |
| 09:36 |
8,723.45 |
8,723.65 |
8,719.65 |
8,719.65 |
41.3K |
| 09:37 |
8,718.78 |
8,721.92 |
8,718.27 |
8,721.92 |
8.1K |
| 09:38 |
8,721.58 |
8,729.63 |
8,721.58 |
8,729.63 |
34.5K |
| 09:39 |
8,729.73 |
8,731.70 |
8,729.73 |
8,731.70 |
14.7K |
| 09:40 |
8,731.90 |
8,731.90 |
8,725.35 |
8,725.35 |
12.3K |
| 09:41 |
8,729.42 |
8,735.22 |
8,729.42 |
8,735.22 |
21.1K |
| 09:42 |
8,738.63 |
8,750.14 |
8,738.63 |
8,750.14 |
20.2K |
| 09:43 |
8,749.95 |
8,753.45 |
8,748.80 |
8,753.45 |
21.4K |
| 09:44 |
8,755.85 |
8,758.78 |
8,755.85 |
8,758.78 |
13.6K |
| 09:45 |
8,761.88 |
8,761.88 |
8,754.47 |
8,756.93 |
28.5K |
| 09:46 |
8,757.71 |
8,763.76 |
8,757.71 |
8,763.76 |
47.6K |
| 09:47 |
8,763.17 |
8,767.10 |
8,762.57 |
8,767.10 |
33.1K |
| 09:48 |
8,767.37 |
8,769.53 |
8,767.37 |
8,768.49 |
9.4K |
| 09:49 |
8,773.97 |
8,777.76 |
8,773.76 |
8,776.14 |
25.1K |
| 09:50 |
8,774.22 |
8,778.45 |
8,774.22 |
8,778.41 |
11.8K |
| 09:51 |
8,780.66 |
8,784.98 |
8,780.66 |
8,784.98 |
38.7K |
| 09:52 |
8,788.21 |
8,788.21 |
8,787.56 |
8,787.77 |
10.4K |
| 09:53 |
8,786.08 |
8,786.08 |
8,781.78 |
8,781.78 |
13.3K |
| 09:54 |
8,782.25 |
8,782.59 |
8,781.88 |
8,781.88 |
5.5K |
| 09:55 |
8,782.78 |
8,792.69 |
8,781.55 |
8,792.69 |
36.2K |
| 09:56 |
8,793.08 |
8,798.01 |
8,792.97 |
8,797.92 |
8.3K |
| 09:57 |
8,797.45 |
8,807.32 |
8,797.45 |
8,807.32 |
50.6K |
| 09:58 |
8,809.34 |
8,809.40 |
8,806.32 |
8,806.32 |
56.5K |
| 09:59 |
8,806.32 |
8,806.32 |
8,803.83 |
8,803.83 |
11.2K |
| 10:00 |
8,803.76 |
8,803.76 |
8,785.14 |
8,785.14 |
51.6K |
| 10:01 |
8,785.01 |
8,785.01 |
8,777.11 |
8,777.11 |
7.0K |
| 10:02 |
8,777.03 |
8,777.03 |
8,771.62 |
8,771.62 |
7.8K |
| 10:03 |
8,772.56 |
8,772.56 |
8,771.05 |
8,771.13 |
8.0K |
| 10:04 |
8,771.12 |
8,771.12 |
8,767.51 |
8,767.51 |
7.1K |
| 10:05 |
8,763.15 |
8,766.63 |
8,763.15 |
8,766.63 |
29.4K |
| 10:06 |
8,766.63 |
8,767.61 |
8,766.63 |
8,767.61 |
3.5K |
| 10:07 |
8,768.84 |
8,769.78 |
8,767.84 |
8,767.84 |
11.2K |
| 10:08 |
8,765.04 |
8,765.04 |
8,763.51 |
8,763.65 |
8.4K |
| 10:09 |
8,764.05 |
8,764.43 |
8,762.33 |
8,762.33 |
5.4K |
| 10:10 |
8,765.32 |
8,765.92 |
8,764.58 |
8,765.92 |
12.2K |
| 10:11 |
8,765.57 |
8,765.57 |
8,765.01 |
8,765.01 |
3.1K |
| 10:12 |
8,759.95 |
8,759.95 |
8,757.65 |
8,757.65 |
14.3K |
| 10:13 |
8,757.45 |
8,759.29 |
8,757.45 |
8,759.25 |
10.5K |
| 10:14 |
8,757.64 |
8,762.50 |
8,757.64 |
8,762.50 |
29.0K |
| 10:15 |
8,763.05 |
8,763.05 |
8,762.89 |
8,762.89 |
17.5K |
| 10:16 |
8,762.10 |
8,765.07 |
8,761.93 |
8,765.07 |
11.7K |
| 10:17 |
8,765.44 |
8,765.91 |
8,765.37 |
8,765.91 |
4.0K |
| 10:18 |
8,764.52 |
8,765.45 |
8,764.17 |
8,764.77 |
18.9K |
| 10:19 |
8,764.42 |
8,765.65 |
8,764.42 |
8,765.65 |
3.8K |
| 10:20 |
8,765.21 |
8,765.21 |
8,762.73 |
8,764.22 |
13.1K |
| 10:21 |
8,764.85 |
8,767.33 |
8,764.85 |
8,766.63 |
10.3K |
| 10:22 |
8,766.21 |
8,766.38 |
8,766.16 |
8,766.21 |
5.9K |
| 10:23 |
8,766.21 |
8,768.02 |
8,766.21 |
8,768.02 |
12.8K |
| 10:24 |
8,768.07 |
8,774.49 |
8,768.07 |
8,774.49 |
31.9K |
| 10:25 |
8,773.01 |
8,773.01 |
8,769.61 |
8,769.61 |
16.1K |
| 10:26 |
8,769.44 |
8,769.44 |
8,768.84 |
8,768.84 |
6.6K |
| 10:27 |
8,770.80 |
8,771.43 |
8,770.80 |
8,771.43 |
5.4K |
| 10:28 |
8,776.60 |
8,777.42 |
8,773.06 |
8,773.06 |
18.8K |
| 10:29 |
8,772.29 |
8,772.60 |
8,771.35 |
8,771.35 |
22.7K |
| 10:30 |
8,772.62 |
8,772.62 |
8,771.66 |
8,772.17 |
3.9K |
| 10:31 |
8,771.93 |
8,771.93 |
8,765.73 |
8,765.73 |
10.9K |
| 10:32 |
8,765.65 |
8,765.65 |
8,758.63 |
8,758.63 |
16.9K |
| 10:33 |
8,759.97 |
8,762.48 |
8,759.97 |
8,761.53 |
20.4K |
| 10:34 |
8,762.98 |
8,763.57 |
8,758.70 |
8,758.70 |
14.5K |
| 10:35 |
8,757.95 |
8,758.53 |
8,757.47 |
8,758.53 |
6.6K |
| 10:36 |
8,758.04 |
8,758.04 |
8,751.47 |
8,751.47 |
8.7K |
| 10:37 |
8,751.89 |
8,751.89 |
8,740.54 |
8,740.54 |
27.0K |
| 10:38 |
8,740.16 |
8,740.16 |
8,739.70 |
8,739.82 |
11.4K |
| 10:39 |
8,739.44 |
8,739.87 |
8,736.70 |
8,736.70 |
33.2K |
| 10:40 |
8,736.60 |
8,737.35 |
8,736.55 |
8,736.99 |
4.1K |
| 10:41 |
8,735.95 |
8,735.95 |
8,734.66 |
8,734.82 |
7.6K |
| 10:42 |
8,734.82 |
8,735.83 |
8,734.47 |
8,735.83 |
11.6K |
| 10:43 |
8,735.75 |
8,736.45 |
8,735.75 |
8,735.87 |
6.7K |
| 10:44 |
8,736.14 |
8,737.56 |
8,736.14 |
8,737.56 |
3.4K |
| 10:45 |
8,736.97 |
8,736.97 |
8,736.38 |
8,736.38 |
5.6K |
| 10:46 |
8,737.79 |
8,743.25 |
8,737.79 |
8,743.25 |
7.1K |
| 10:47 |
8,743.47 |
8,743.47 |
8,740.78 |
8,740.78 |
1.9K |
| 10:48 |
8,740.78 |
8,741.06 |
8,740.78 |
8,740.83 |
5.4K |
| 10:49 |
8,741.80 |
8,761.53 |
8,741.80 |
8,761.53 |
23.6K |
| 10:50 |
8,761.88 |
8,762.50 |
8,761.19 |
8,761.19 |
5.2K |
| 10:51 |
8,760.81 |
8,761.72 |
8,760.81 |
8,761.72 |
3.2K |
| 10:52 |
8,760.55 |
8,760.55 |
8,753.39 |
8,753.39 |
12.6K |
| 10:53 |
8,753.45 |
8,753.45 |
8,752.49 |
8,752.49 |
1.7K |
| 10:54 |
8,751.34 |
8,751.34 |
8,745.83 |
8,745.83 |
22.4K |
| 10:55 |
8,745.34 |
8,745.60 |
8,744.41 |
8,744.41 |
1.4K |
| 10:56 |
8,742.79 |
8,742.79 |
8,742.20 |
8,742.20 |
2.3K |
| 10:57 |
8,740.51 |
8,741.29 |
8,740.51 |
8,741.29 |
2.1K |
| 10:58 |
8,740.89 |
8,742.34 |
8,740.89 |
8,742.34 |
6.9K |
| 10:59 |
8,745.27 |
8,745.69 |
8,744.84 |
8,744.84 |
10.5K |
| 11:00 |
8,744.50 |
8,744.50 |
8,742.93 |
8,742.93 |
7.8K |
| 11:01 |
8,743.04 |
8,743.29 |
8,742.82 |
8,743.29 |
0.9K |
| 11:02 |
8,743.29 |
8,743.29 |
8,741.49 |
8,741.49 |
5.2K |
| 11:03 |
8,740.64 |
8,740.64 |
8,736.49 |
8,736.89 |
21.7K |
| 11:04 |
8,737.04 |
8,737.04 |
8,736.38 |
8,736.38 |
3.0K |
| 11:05 |
8,736.00 |
8,736.00 |
8,734.78 |
8,734.78 |
1.7K |
| 11:06 |
8,733.71 |
8,733.71 |
8,732.13 |
8,732.13 |
6.6K |
| 11:07 |
8,730.51 |
8,730.51 |
8,728.39 |
8,728.39 |
18.7K |
| 11:08 |
8,730.49 |
8,732.45 |
8,730.49 |
8,731.32 |
10.5K |
| 11:09 |
8,730.42 |
8,730.85 |
8,730.42 |
8,730.85 |
8.2K |
| 11:10 |
8,730.33 |
8,731.40 |
8,729.91 |
8,731.40 |
4.9K |
| 11:11 |
8,731.54 |
8,731.54 |
8,729.14 |
8,729.85 |
7.4K |
| 11:12 |
8,730.27 |
8,731.51 |
8,730.27 |
8,731.51 |
3.7K |
| 11:13 |
8,731.51 |
8,731.51 |
8,731.51 |
8,731.51 |
0.5K |
| 11:14 |
8,731.30 |
8,731.30 |
8,730.26 |
8,730.53 |
4.6K |
| 11:15 |
8,730.53 |
8,730.53 |
8,726.42 |
8,727.07 |
17.6K |
| 11:16 |
8,726.98 |
8,726.98 |
8,724.35 |
8,724.59 |
7.9K |
| 11:17 |
8,726.25 |
8,726.68 |
8,726.25 |
8,726.68 |
6.6K |
| 11:18 |
8,725.97 |
8,726.82 |
8,725.97 |
8,726.12 |
4.2K |
| 11:19 |
8,726.12 |
8,726.48 |
8,726.12 |
8,726.48 |
2.5K |
| 11:20 |
8,725.92 |
8,725.92 |
8,724.60 |
8,725.74 |
6.8K |
| 11:21 |
8,726.60 |
8,726.77 |
8,722.38 |
8,722.38 |
10.3K |
| 11:22 |
8,726.32 |
8,726.48 |
8,725.76 |
8,725.76 |
5.9K |
| 11:23 |
8,726.22 |
8,726.22 |
8,726.16 |
8,726.16 |
1.2K |
| 11:24 |
8,727.20 |
8,727.20 |
8,726.57 |
8,726.57 |
2.5K |
| 11:25 |
8,727.06 |
8,727.06 |
8,725.20 |
8,725.35 |
2.6K |
| 11:26 |
8,724.58 |
8,724.58 |
8,718.75 |
8,719.87 |
11.8K |
| 11:27 |
8,720.34 |
8,720.34 |
8,719.55 |
8,719.55 |
33.9K |
| 11:28 |
8,719.01 |
8,719.01 |
8,712.34 |
8,712.34 |
15.3K |
| 11:29 |
8,711.61 |
8,711.61 |
8,709.77 |
8,709.77 |
5.0K |
| 11:30 |
8,709.23 |
8,709.33 |
8,709.23 |
8,709.33 |
4.9K |
| 11:31 |
8,710.00 |
8,710.00 |
8,707.31 |
8,707.31 |
16.9K |
| 11:32 |
8,707.64 |
8,707.64 |
8,705.02 |
8,705.02 |
14.7K |
| 11:33 |
8,703.87 |
8,704.64 |
8,703.78 |
8,704.17 |
2.7K |
| 11:34 |
8,703.96 |
8,704.28 |
8,703.78 |
8,703.78 |
9.1K |
| 11:35 |
8,703.54 |
8,703.54 |
8,702.81 |
8,703.24 |
3.8K |
| 11:36 |
8,703.00 |
8,705.24 |
8,703.00 |
8,705.24 |
7.5K |
| 11:37 |
8,705.24 |
8,705.24 |
8,704.55 |
8,704.55 |
1.9K |
| 11:38 |
8,704.24 |
8,704.39 |
8,704.16 |
8,704.16 |
16.8K |
| 11:39 |
8,704.16 |
8,704.80 |
8,704.16 |
8,704.80 |
2.0K |
| 11:40 |
8,704.42 |
8,704.97 |
8,704.42 |
8,704.97 |
0.8K |
| 11:41 |
8,704.22 |
8,704.22 |
8,699.00 |
8,699.00 |
3.7K |
| 11:42 |
8,698.42 |
8,698.58 |
8,698.23 |
8,698.23 |
1.6K |
| 11:43 |
8,698.23 |
8,698.93 |
8,697.13 |
8,698.93 |
14.4K |
| 11:44 |
8,695.01 |
8,695.01 |
8,694.54 |
8,695.01 |
29.2K |
| 11:45 |
8,694.45 |
8,695.16 |
8,693.82 |
8,693.82 |
8.6K |
| 11:46 |
8,693.34 |
8,693.34 |
8,688.97 |
8,688.97 |
20.8K |
| 11:47 |
8,687.92 |
8,688.98 |
8,687.92 |
8,688.48 |
5.4K |
| 11:48 |
8,689.17 |
8,691.04 |
8,689.17 |
8,691.04 |
18.3K |
| 11:49 |
8,691.63 |
8,695.26 |
8,691.63 |
8,692.93 |
25.0K |
| 11:50 |
8,692.96 |
8,693.44 |
8,692.96 |
8,693.44 |
4.4K |
| 11:51 |
8,693.44 |
8,693.54 |
8,693.26 |
8,693.26 |
20.5K |
| 11:52 |
8,694.07 |
8,694.07 |
8,692.51 |
8,692.51 |
7.7K |
| 11:53 |
8,692.51 |
8,692.68 |
8,690.86 |
8,691.11 |
15.5K |
| 11:54 |
8,691.11 |
8,691.11 |
8,689.79 |
8,689.79 |
3.2K |
| 11:55 |
8,689.89 |
8,692.29 |
8,689.89 |
8,692.29 |
5.0K |
| 11:56 |
8,695.85 |
8,696.22 |
8,695.47 |
8,695.47 |
6.3K |
| 11:57 |
8,695.44 |
8,696.05 |
8,695.44 |
8,696.05 |
9.4K |
| 11:58 |
8,696.05 |
8,697.73 |
8,696.05 |
8,697.73 |
1.5K |
| 11:59 |
8,697.56 |
8,701.17 |
8,697.56 |
8,701.17 |
29.6K |
| 12:00 |
8,701.36 |
8,701.90 |
8,701.36 |
8,701.90 |
12.9K |
| 12:01 |
8,702.58 |
8,705.18 |
8,702.58 |
8,705.18 |
15.0K |
| 12:02 |
8,705.65 |
8,705.91 |
8,705.43 |
8,705.43 |
1.4K |
| 12:03 |
8,705.42 |
8,705.42 |
8,703.88 |
8,704.21 |
13.6K |
| 12:04 |
8,704.17 |
8,704.17 |
8,702.67 |
8,702.85 |
8.3K |
| 12:05 |
8,700.89 |
8,700.89 |
8,699.12 |
8,699.12 |
11.9K |
| 12:06 |
8,698.83 |
8,698.83 |
8,695.70 |
8,695.70 |
4.3K |
| 12:07 |
8,693.23 |
8,693.52 |
8,693.18 |
8,693.52 |
28.7K |
| 12:08 |
8,693.52 |
8,694.27 |
8,693.52 |
8,693.77 |
1.5K |
| 12:09 |
8,694.12 |
8,699.47 |
8,694.12 |
8,699.47 |
3.3K |
| 12:10 |
8,698.98 |
8,698.98 |
8,696.31 |
8,696.31 |
6.3K |
| 12:11 |
8,696.17 |
8,696.17 |
8,691.98 |
8,691.98 |
3.3K |
| 12:12 |
8,691.66 |
8,692.08 |
8,690.64 |
8,692.08 |
7.5K |
| 12:13 |
8,692.08 |
8,692.08 |
8,691.35 |
8,691.35 |
1.8K |
| 12:14 |
8,691.35 |
8,693.12 |
8,691.32 |
8,693.12 |
10.6K |
| 12:15 |
8,693.36 |
8,693.50 |
8,693.36 |
8,693.50 |
5.5K |
| 12:16 |
8,694.19 |
8,694.89 |
8,694.19 |
8,694.41 |
14.7K |
| 12:17 |
8,694.41 |
8,696.24 |
8,694.01 |
8,696.24 |
5.3K |
| 12:18 |
8,695.79 |
8,695.79 |
8,693.44 |
8,693.97 |
16.1K |
| 12:19 |
8,694.11 |
8,694.11 |
8,693.56 |
8,693.56 |
3.6K |
| 12:20 |
8,693.09 |
8,693.25 |
8,692.51 |
8,692.51 |
5.9K |
| 12:21 |
8,692.68 |
8,692.68 |
8,690.58 |
8,690.58 |
10.2K |
| 12:22 |
8,690.51 |
8,690.67 |
8,689.24 |
8,689.43 |
16.5K |
| 12:23 |
8,689.53 |
8,690.75 |
8,689.53 |
8,690.75 |
6.5K |
| 12:24 |
8,689.95 |
8,692.81 |
8,689.95 |
8,692.50 |
6.6K |
| 12:25 |
8,693.84 |
8,694.81 |
8,693.84 |
8,694.42 |
23.0K |
| 12:26 |
8,694.42 |
8,695.64 |
8,694.42 |
8,695.64 |
2.2K |
| 12:27 |
8,695.52 |
8,698.22 |
8,695.52 |
8,698.22 |
2.2K |
| 12:28 |
8,699.95 |
8,699.95 |
8,699.45 |
8,699.45 |
3.4K |
| 12:29 |
8,699.45 |
8,700.10 |
8,699.45 |
8,699.94 |
2.2K |
| 12:30 |
8,699.94 |
8,699.94 |
8,697.88 |
8,697.88 |
22.6K |
| 12:31 |
8,697.12 |
8,697.12 |
8,696.55 |
8,696.55 |
6.0K |
| 12:32 |
8,696.55 |
8,696.87 |
8,696.55 |
8,696.87 |
7.6K |
| 12:33 |
8,696.64 |
8,697.45 |
8,696.64 |
8,697.45 |
0.9K |
| 12:34 |
8,697.48 |
8,702.09 |
8,697.48 |
8,702.09 |
14.6K |
| 12:35 |
8,702.82 |
8,703.10 |
8,702.70 |
8,702.70 |
2.9K |
| 12:36 |
8,702.70 |
8,703.37 |
8,702.70 |
8,703.21 |
3.0K |
| 12:37 |
8,703.21 |
8,703.76 |
8,703.04 |
8,703.74 |
3.9K |
| 12:38 |
8,703.96 |
8,704.39 |
8,703.48 |
8,703.90 |
17.1K |
| 12:39 |
8,703.90 |
8,705.83 |
8,703.90 |
8,704.98 |
5.4K |
| 12:40 |
8,703.78 |
8,704.05 |
8,703.78 |
8,704.05 |
5.3K |
| 12:41 |
8,703.73 |
8,703.73 |
8,701.88 |
8,702.30 |
7.0K |
| 12:42 |
8,702.30 |
8,702.78 |
8,702.30 |
8,702.42 |
1.3K |
| 12:43 |
8,702.77 |
8,704.88 |
8,702.77 |
8,704.88 |
20.1K |
| 12:44 |
8,705.33 |
8,707.46 |
8,705.33 |
8,707.46 |
10.7K |
| 12:45 |
8,707.46 |
8,711.46 |
8,707.46 |
8,711.22 |
10.2K |
| 12:46 |
8,711.22 |
8,712.45 |
8,711.22 |
8,712.45 |
14.2K |
| 12:47 |
8,712.45 |
8,715.58 |
8,712.45 |
8,715.58 |
4.1K |
| 12:48 |
8,714.91 |
8,714.91 |
8,712.58 |
8,712.58 |
7.2K |
| 12:49 |
8,712.19 |
8,712.19 |
8,711.66 |
8,711.75 |
2.0K |
| 12:50 |
8,711.36 |
8,711.63 |
8,711.36 |
8,711.63 |
1.0K |
| 12:51 |
8,713.78 |
8,713.78 |
8,712.88 |
8,712.88 |
1.2K |
| 12:52 |
8,713.19 |
8,713.79 |
8,713.19 |
8,713.40 |
1.8K |
| 12:53 |
8,713.58 |
8,715.63 |
8,713.58 |
8,715.63 |
5.9K |
| 12:54 |
8,715.78 |
8,717.98 |
8,715.78 |
8,717.98 |
5.6K |
| 12:55 |
8,717.98 |
8,718.55 |
8,717.98 |
8,718.55 |
1.5K |
| 12:56 |
8,717.49 |
8,718.23 |
8,717.49 |
8,718.23 |
12.7K |
| 12:57 |
8,717.87 |
8,717.87 |
8,717.09 |
8,717.09 |
3.2K |
| 12:58 |
8,716.68 |
8,716.68 |
8,716.17 |
8,716.20 |
4.4K |
| 12:59 |
8,715.17 |
8,716.32 |
8,715.17 |
8,716.27 |
2.1K |
| 13:00 |
8,716.27 |
8,716.27 |
8,716.27 |
8,716.27 |
1.3K |
| 13:01 |
8,716.48 |
8,716.77 |
8,716.48 |
8,716.77 |
6.2K |
| 13:02 |
8,716.96 |
8,716.96 |
8,716.45 |
8,716.45 |
4.8K |
| 13:03 |
8,716.17 |
8,716.22 |
8,715.26 |
8,716.22 |
3.5K |
| 13:04 |
8,716.46 |
8,722.54 |
8,716.46 |
8,722.54 |
4.8K |
| 13:05 |
8,722.54 |
8,723.89 |
8,722.54 |
8,723.89 |
4.3K |
| 13:06 |
8,724.78 |
8,729.49 |
8,724.78 |
8,729.30 |
14.8K |
| 13:07 |
8,729.61 |
8,730.24 |
8,729.61 |
8,730.24 |
3.1K |
| 13:08 |
8,730.07 |
8,731.57 |
8,730.07 |
8,731.57 |
3.7K |
| 13:09 |
8,731.57 |
8,731.57 |
8,731.15 |
8,731.15 |
2.7K |
| 13:10 |
8,730.19 |
8,730.19 |
8,729.81 |
8,729.81 |
5.9K |
| 13:11 |
8,729.63 |
8,729.63 |
8,728.78 |
8,728.78 |
1.6K |
| 13:12 |
8,728.72 |
8,730.13 |
8,728.72 |
8,730.13 |
2.5K |
| 13:13 |
8,730.13 |
8,731.04 |
8,730.13 |
8,731.04 |
12.8K |
| 13:14 |
8,731.04 |
8,731.59 |
8,731.04 |
8,731.59 |
0.4K |
| 13:15 |
8,731.72 |
8,732.83 |
8,731.55 |
8,732.83 |
1.6K |
| 13:16 |
8,732.45 |
8,735.54 |
8,732.26 |
8,735.54 |
4.0K |
| 13:17 |
8,735.03 |
8,735.03 |
8,734.61 |
8,734.61 |
4.6K |
| 13:18 |
8,734.61 |
8,738.67 |
8,734.61 |
8,738.67 |
5.6K |
| 13:19 |
8,738.67 |
8,738.76 |
8,738.67 |
8,738.76 |
2.6K |
| 13:20 |
8,738.76 |
8,739.62 |
8,738.72 |
8,739.62 |
2.0K |
| 13:21 |
8,739.27 |
8,740.84 |
8,739.12 |
8,740.84 |
10.5K |
| 13:22 |
8,740.41 |
8,740.41 |
8,738.96 |
8,738.96 |
10.8K |
| 13:23 |
8,738.96 |
8,739.22 |
8,738.38 |
8,739.22 |
3.7K |
| 13:24 |
8,738.44 |
8,738.44 |
8,734.84 |
8,734.84 |
8.1K |
| 13:25 |
8,735.40 |
8,735.40 |
8,733.27 |
8,733.27 |
5.2K |
| 13:26 |
8,734.45 |
8,734.45 |
8,732.49 |
8,732.49 |
12.3K |
| 13:27 |
8,729.52 |
8,730.10 |
8,729.15 |
8,730.10 |
7.5K |
| 13:28 |
8,730.10 |
8,730.10 |
8,727.68 |
8,727.74 |
8.1K |
| 13:29 |
8,727.74 |
8,727.74 |
8,727.71 |
8,727.74 |
2.3K |
| 13:30 |
8,727.65 |
8,727.65 |
8,727.32 |
8,727.32 |
3.5K |
| 13:31 |
8,727.32 |
8,727.32 |
8,727.32 |
8,727.32 |
0.5K |
| 13:32 |
8,727.16 |
8,728.14 |
8,727.16 |
8,728.14 |
3.8K |
| 13:33 |
8,728.14 |
8,728.68 |
8,728.14 |
8,728.68 |
14.2K |
| 13:34 |
8,728.68 |
8,729.20 |
8,728.68 |
8,729.20 |
3.0K |
| 13:35 |
8,729.05 |
8,729.05 |
8,728.09 |
8,728.09 |
1.2K |
| 13:36 |
8,728.00 |
8,728.00 |
8,728.00 |
8,728.00 |
5.5K |
| 13:37 |
8,726.89 |
8,727.31 |
8,725.65 |
8,727.31 |
8.8K |
| 13:38 |
8,727.74 |
8,732.85 |
8,727.74 |
8,732.85 |
12.3K |
| 13:39 |
8,733.01 |
8,739.43 |
8,733.01 |
8,739.43 |
8.5K |
| 13:40 |
8,740.14 |
8,741.34 |
8,740.14 |
8,740.69 |
15.7K |
| 13:41 |
8,741.19 |
8,743.61 |
8,741.19 |
8,743.61 |
8.4K |
| 13:42 |
8,743.82 |
8,744.59 |
8,743.82 |
8,744.59 |
4.5K |
| 13:43 |
8,744.59 |
8,744.75 |
8,744.15 |
8,744.15 |
1.9K |
| 13:44 |
8,744.15 |
8,744.15 |
8,741.16 |
8,741.34 |
10.0K |
| 13:45 |
8,740.96 |
8,741.59 |
8,740.77 |
8,741.59 |
19.5K |
| 13:46 |
8,741.58 |
8,742.67 |
8,741.56 |
8,742.67 |
15.0K |
| 13:47 |
8,743.21 |
8,744.08 |
8,743.21 |
8,744.08 |
1.6K |
| 13:48 |
8,744.23 |
8,745.66 |
8,744.23 |
8,745.66 |
8.4K |
| 13:49 |
8,745.66 |
8,746.05 |
8,745.56 |
8,746.05 |
6.4K |
| 13:50 |
8,745.75 |
8,745.75 |
8,744.25 |
8,744.25 |
10.6K |
| 13:51 |
8,744.25 |
8,744.32 |
8,743.34 |
8,743.34 |
4.1K |
| 13:52 |
8,743.34 |
8,743.57 |
8,743.22 |
8,743.57 |
5.3K |
| 13:53 |
8,745.08 |
8,745.92 |
8,744.03 |
8,745.92 |
11.2K |
| 13:54 |
8,748.90 |
8,749.54 |
8,748.90 |
8,749.54 |
7.7K |
| 13:55 |
8,750.17 |
8,750.17 |
8,750.17 |
8,750.17 |
8.2K |
| 13:56 |
8,750.94 |
8,756.54 |
8,750.94 |
8,756.54 |
12.8K |
| 13:57 |
8,756.21 |
8,756.21 |
8,755.10 |
8,755.10 |
204.3K |
| 13:58 |
8,754.32 |
8,754.78 |
8,754.32 |
8,754.78 |
6.7K |
| 13:59 |
8,754.87 |
8,755.49 |
8,754.87 |
8,755.49 |
1.7K |
| 14:00 |
8,757.38 |
8,760.02 |
8,757.38 |
8,759.93 |
15.3K |
| 14:01 |
8,761.11 |
8,763.53 |
8,761.11 |
8,763.53 |
13.8K |
| 14:02 |
8,767.17 |
8,769.09 |
8,767.17 |
8,768.88 |
39.1K |
| 14:03 |
8,769.79 |
8,769.79 |
8,769.18 |
8,769.18 |
109.3K |
| 14:04 |
8,769.18 |
8,770.47 |
8,768.92 |
8,770.47 |
3.7K |
| 14:05 |
8,770.47 |
8,770.56 |
8,764.81 |
8,764.81 |
17.4K |
| 14:06 |
8,764.49 |
8,764.56 |
8,758.91 |
8,758.91 |
16.0K |
| 14:07 |
8,758.09 |
8,758.33 |
8,756.77 |
8,756.77 |
16.5K |
| 14:08 |
8,755.12 |
8,755.13 |
8,754.82 |
8,755.13 |
6.1K |
| 14:09 |
8,756.62 |
8,756.62 |
8,753.58 |
8,753.58 |
110.9K |
| 14:10 |
8,753.19 |
8,753.19 |
8,752.80 |
8,752.80 |
4.8K |
| 14:11 |
8,753.18 |
8,753.18 |
8,752.80 |
8,753.07 |
3.1K |
| 14:12 |
8,751.93 |
8,754.37 |
8,751.93 |
8,754.37 |
2.2K |
| 14:13 |
8,754.24 |
8,754.24 |
8,753.12 |
8,754.18 |
6.2K |
| 14:14 |
8,753.51 |
8,753.74 |
8,753.51 |
8,753.51 |
4.9K |
| 14:15 |
8,752.96 |
8,752.96 |
8,751.66 |
8,751.66 |
12.9K |
| 14:16 |
8,751.66 |
8,751.66 |
8,751.47 |
8,751.47 |
0.1K |
| 14:17 |
8,752.16 |
8,753.12 |
8,752.16 |
8,752.74 |
8.9K |
| 14:18 |
8,752.57 |
8,752.57 |
8,750.42 |
8,750.42 |
7.1K |
| 14:19 |
8,749.85 |
8,750.34 |
8,748.84 |
8,750.34 |
20.8K |
| 14:20 |
8,751.55 |
8,754.82 |
8,751.55 |
8,754.82 |
10.1K |
| 14:21 |
8,754.82 |
8,755.22 |
8,754.17 |
8,754.17 |
10.4K |
| 14:22 |
8,754.25 |
8,756.92 |
8,754.08 |
8,756.92 |
4.2K |
| 14:23 |
8,757.17 |
8,758.79 |
8,757.17 |
8,758.43 |
8.2K |
| 14:24 |
8,757.07 |
8,757.07 |
8,755.68 |
8,756.13 |
14.5K |
| 14:25 |
8,756.03 |
8,756.03 |
8,754.67 |
8,754.67 |
7.1K |
| 14:26 |
8,754.54 |
8,754.54 |
8,753.67 |
8,753.67 |
8.2K |
| 14:27 |
8,753.50 |
8,753.69 |
8,753.41 |
8,753.69 |
6.8K |
| 14:28 |
8,753.84 |
8,753.84 |
8,753.13 |
8,753.25 |
4.1K |
| 14:29 |
8,753.25 |
8,753.77 |
8,753.15 |
8,753.77 |
2.8K |
| 14:30 |
8,753.81 |
8,753.81 |
8,752.86 |
8,753.29 |
3.8K |
| 14:31 |
8,753.29 |
8,753.56 |
8,753.29 |
8,753.56 |
1.3K |
| 14:32 |
8,753.38 |
8,753.38 |
8,752.88 |
8,753.01 |
9.0K |
| 14:33 |
8,752.92 |
8,752.92 |
8,750.92 |
8,750.92 |
15.9K |
| 14:34 |
8,750.63 |
8,750.63 |
8,749.72 |
8,749.72 |
5.4K |
| 14:35 |
8,750.75 |
8,751.08 |
8,749.65 |
8,751.08 |
13.7K |
| 14:36 |
8,751.27 |
8,751.47 |
8,750.39 |
8,750.39 |
10.4K |
| 14:37 |
8,750.56 |
8,751.00 |
8,750.56 |
8,751.00 |
1.3K |
| 14:38 |
8,752.32 |
8,755.15 |
8,752.32 |
8,755.15 |
15.0K |
| 14:39 |
8,755.02 |
8,755.02 |
8,754.65 |
8,754.86 |
4.3K |
| 14:40 |
8,754.14 |
8,754.23 |
8,753.96 |
8,754.10 |
3.2K |
| 14:41 |
8,754.00 |
8,755.47 |
8,754.00 |
8,755.47 |
5.0K |
| 14:42 |
8,755.47 |
8,756.27 |
8,754.81 |
8,756.27 |
21.2K |
| 14:43 |
8,757.35 |
8,757.71 |
8,757.18 |
8,757.18 |
12.9K |
| 14:44 |
8,758.80 |
8,758.80 |
8,758.21 |
8,758.54 |
3.0K |
| 14:45 |
8,758.41 |
8,758.41 |
8,757.40 |
8,757.40 |
3.2K |
| 14:46 |
8,756.00 |
8,756.21 |
8,754.38 |
8,754.38 |
19.6K |
| 14:47 |
8,754.38 |
8,754.60 |
8,752.61 |
8,752.61 |
2.9K |
| 14:48 |
8,750.16 |
8,750.16 |
8,748.57 |
8,748.57 |
11.8K |
| 14:49 |
8,748.25 |
8,748.25 |
8,747.20 |
8,747.20 |
5.3K |
| 14:50 |
8,746.78 |
8,746.78 |
8,746.37 |
8,746.37 |
5.4K |
| 14:51 |
8,744.71 |
8,744.71 |
8,743.65 |
8,743.65 |
9.4K |
| 14:52 |
8,743.86 |
8,743.86 |
8,742.11 |
8,742.11 |
7.2K |
| 14:53 |
8,741.33 |
8,741.33 |
8,736.88 |
8,736.88 |
11.9K |
| 14:54 |
8,737.40 |
8,737.40 |
8,735.84 |
8,735.84 |
9.9K |
| 14:55 |
8,736.22 |
8,736.22 |
8,734.79 |
8,734.79 |
9.4K |
| 14:56 |
8,733.69 |
8,733.88 |
8,733.69 |
8,733.76 |
13.9K |
| 14:57 |
8,736.45 |
8,736.45 |
8,736.11 |
8,736.11 |
20.1K |
| 14:58 |
8,735.65 |
8,736.75 |
8,735.65 |
8,736.75 |
10.2K |
| 14:59 |
8,737.02 |
8,738.08 |
8,737.02 |
8,738.08 |
8.7K |
| 15:00 |
8,738.69 |
8,739.51 |
8,738.69 |
8,739.51 |
6.7K |
| 15:01 |
8,739.30 |
8,739.30 |
8,737.77 |
8,737.77 |
6.4K |
| 15:02 |
8,737.89 |
8,737.89 |
8,737.20 |
8,737.75 |
6.7K |
| 15:03 |
8,736.50 |
8,736.67 |
8,736.34 |
8,736.52 |
6.5K |
| 15:04 |
8,736.63 |
8,736.63 |
8,735.17 |
8,735.74 |
8.0K |
| 15:05 |
8,735.46 |
8,735.60 |
8,735.25 |
8,735.60 |
6.0K |
| 15:06 |
8,735.76 |
8,736.38 |
8,735.38 |
8,736.38 |
7.7K |
| 15:07 |
8,737.27 |
8,741.91 |
8,737.27 |
8,741.91 |
18.4K |
| 15:08 |
8,741.66 |
8,742.71 |
8,741.66 |
8,742.71 |
107.6K |
| 15:09 |
8,743.60 |
8,745.11 |
8,743.60 |
8,744.90 |
9.7K |
| 15:10 |
8,745.96 |
8,746.77 |
8,745.96 |
8,746.55 |
3.0K |
| 15:11 |
8,747.01 |
8,747.85 |
8,747.01 |
8,747.61 |
25.3K |
| 15:12 |
8,747.82 |
8,748.16 |
8,747.49 |
8,747.81 |
4.9K |
| 15:13 |
8,748.73 |
8,748.79 |
8,747.82 |
8,747.82 |
6.7K |
| 15:14 |
8,747.49 |
8,749.80 |
8,747.49 |
8,749.80 |
11.7K |
| 15:15 |
8,750.08 |
8,750.08 |
8,748.54 |
8,748.54 |
8.1K |
| 15:16 |
8,748.50 |
8,749.71 |
8,747.79 |
8,749.71 |
23.0K |
| 15:17 |
8,743.29 |
8,743.29 |
8,741.32 |
8,741.32 |
35.2K |
| 15:18 |
8,742.18 |
8,743.27 |
8,742.18 |
8,743.27 |
9.1K |
| 15:19 |
8,744.17 |
8,747.36 |
8,744.17 |
8,747.36 |
20.1K |
| 15:20 |
8,747.21 |
8,747.21 |
8,744.10 |
8,744.10 |
13.4K |
| 15:21 |
8,744.10 |
8,744.10 |
8,743.21 |
8,743.21 |
5.3K |
| 15:22 |
8,743.23 |
8,743.23 |
8,742.55 |
8,742.55 |
2.3K |
| 15:23 |
8,742.28 |
8,742.41 |
8,741.52 |
8,741.52 |
3.5K |
| 15:24 |
8,741.52 |
8,742.25 |
8,741.52 |
8,741.74 |
9.2K |
| 15:25 |
8,742.04 |
8,746.30 |
8,742.04 |
8,746.30 |
20.3K |
| 15:26 |
8,746.06 |
8,747.16 |
8,746.06 |
8,747.16 |
5.8K |
| 15:27 |
8,749.05 |
8,749.57 |
8,749.05 |
8,749.45 |
5.1K |
| 15:28 |
8,749.53 |
8,750.17 |
8,749.53 |
8,749.73 |
7.0K |
| 15:29 |
8,749.65 |
8,749.65 |
8,747.02 |
8,748.62 |
12.6K |
| 15:30 |
8,748.50 |
8,750.15 |
8,748.50 |
8,750.15 |
13.3K |
| 15:31 |
8,752.07 |
8,752.69 |
8,752.01 |
8,752.01 |
47.0K |
| 15:32 |
8,749.31 |
8,749.31 |
8,748.53 |
8,748.84 |
7.0K |
| 15:33 |
8,749.17 |
8,749.87 |
8,748.72 |
8,749.87 |
13.8K |
| 15:34 |
8,750.00 |
8,750.67 |
8,749.51 |
8,750.67 |
6.9K |
| 15:35 |
8,750.98 |
8,750.98 |
8,749.49 |
8,749.49 |
81.0K |
| 15:36 |
8,749.02 |
8,749.02 |
8,747.47 |
8,747.47 |
18.6K |
| 15:37 |
8,746.41 |
8,747.78 |
8,746.41 |
8,746.99 |
35.6K |
| 15:38 |
8,747.02 |
8,747.02 |
8,742.96 |
8,742.96 |
17.4K |
| 15:39 |
8,739.94 |
8,739.94 |
8,736.84 |
8,737.93 |
26.0K |
| 15:40 |
8,739.25 |
8,740.00 |
8,737.87 |
8,737.87 |
23.1K |
| 15:41 |
8,738.53 |
8,738.53 |
8,737.71 |
8,737.71 |
9.2K |
| 15:42 |
8,737.43 |
8,739.84 |
8,737.43 |
8,739.84 |
15.6K |
| 15:43 |
8,741.31 |
8,742.15 |
8,741.07 |
8,742.15 |
44.0K |
| 15:44 |
8,745.30 |
8,746.84 |
8,745.30 |
8,745.68 |
37.8K |
| 15:45 |
8,745.63 |
8,745.63 |
8,744.95 |
8,745.01 |
9.3K |
| 15:46 |
8,745.67 |
8,747.05 |
8,745.55 |
8,747.05 |
9.9K |
| 15:47 |
8,746.92 |
8,747.20 |
8,746.92 |
8,747.11 |
24.5K |
| 15:48 |
8,747.00 |
8,750.69 |
8,747.00 |
8,750.69 |
36.3K |
| 15:49 |
8,749.61 |
8,750.44 |
8,749.61 |
8,750.16 |
39.4K |
| 15:50 |
8,750.95 |
8,750.95 |
8,738.71 |
8,738.71 |
127.0K |
| 15:51 |
8,738.25 |
8,738.25 |
8,736.15 |
8,737.81 |
35.0K |
| 15:52 |
8,737.25 |
8,738.17 |
8,736.54 |
8,738.17 |
16.1K |
| 15:53 |
8,736.07 |
8,736.55 |
8,735.69 |
8,735.99 |
22.3K |
| 15:54 |
8,735.99 |
8,736.27 |
8,734.54 |
8,735.03 |
48.2K |
| 15:55 |
8,737.01 |
8,743.38 |
8,737.01 |
8,742.06 |
47.3K |
| 15:56 |
8,742.09 |
8,742.09 |
8,738.66 |
8,740.12 |
54.6K |
| 15:57 |
8,739.60 |
8,739.60 |
8,735.74 |
8,735.74 |
39.8K |
| 15:58 |
8,736.01 |
8,736.26 |
8,735.32 |
8,735.32 |
23.5K |
| 15:59 |
8,734.16 |
8,740.19 |
8,734.16 |
8,740.19 |
99.9K |
| 16:00 |
8,738.32 |
8,738.32 |
8,736.86 |
8,736.86 |
878.6K |
| 16:01 |
8,736.86 |
8,736.86 |
8,736.86 |
8,736.86 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|