| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,620.84 |
8,624.66 |
8,620.84 |
8,622.71 |
124.2K |
| 09:31 |
8,621.50 |
8,625.55 |
8,621.50 |
8,624.21 |
42.6K |
| 09:32 |
8,623.75 |
8,623.75 |
8,614.86 |
8,614.86 |
80.8K |
| 09:33 |
8,643.17 |
8,649.66 |
8,643.17 |
8,649.27 |
22.4K |
| 09:34 |
8,651.41 |
8,660.64 |
8,651.41 |
8,660.64 |
26.9K |
| 09:35 |
8,665.47 |
8,675.20 |
8,665.47 |
8,674.29 |
82.0K |
| 09:36 |
8,674.48 |
8,675.81 |
8,673.78 |
8,675.67 |
15.5K |
| 09:37 |
8,675.28 |
8,676.86 |
8,671.24 |
8,671.24 |
15.9K |
| 09:38 |
8,668.09 |
8,668.09 |
8,664.75 |
8,665.34 |
18.4K |
| 09:39 |
8,665.61 |
8,669.49 |
8,665.61 |
8,667.01 |
13.0K |
| 09:40 |
8,668.59 |
8,679.15 |
8,668.59 |
8,678.80 |
52.8K |
| 09:41 |
8,678.18 |
8,679.47 |
8,677.43 |
8,677.43 |
15.3K |
| 09:42 |
8,677.84 |
8,684.20 |
8,677.84 |
8,684.20 |
11.8K |
| 09:43 |
8,684.48 |
8,687.28 |
8,683.55 |
8,687.28 |
19.8K |
| 09:44 |
8,688.31 |
8,689.63 |
8,687.42 |
8,687.42 |
13.4K |
| 09:45 |
8,687.24 |
8,691.99 |
8,686.43 |
8,686.43 |
29.7K |
| 09:46 |
8,684.92 |
8,686.46 |
8,684.52 |
8,685.23 |
11.4K |
| 09:47 |
8,684.11 |
8,684.11 |
8,677.76 |
8,677.76 |
42.1K |
| 09:48 |
8,675.39 |
8,684.11 |
8,675.39 |
8,684.11 |
26.7K |
| 09:49 |
8,685.72 |
8,692.08 |
8,685.72 |
8,692.08 |
49.7K |
| 09:50 |
8,692.32 |
8,692.32 |
8,687.52 |
8,687.76 |
20.1K |
| 09:51 |
8,688.92 |
8,688.92 |
8,684.28 |
8,684.36 |
11.0K |
| 09:52 |
8,684.28 |
8,684.44 |
8,683.97 |
8,684.11 |
10.9K |
| 09:53 |
8,684.26 |
8,685.53 |
8,684.26 |
8,685.53 |
2.0K |
| 09:54 |
8,685.89 |
8,685.89 |
8,685.20 |
8,685.84 |
29.6K |
| 09:55 |
8,687.81 |
8,689.80 |
8,687.81 |
8,689.80 |
10.7K |
| 09:56 |
8,691.46 |
8,694.38 |
8,691.46 |
8,694.19 |
50.0K |
| 09:57 |
8,695.73 |
8,697.16 |
8,695.73 |
8,697.16 |
16.0K |
| 09:58 |
8,697.78 |
8,700.23 |
8,697.78 |
8,699.67 |
22.2K |
| 09:59 |
8,701.63 |
8,701.66 |
8,701.10 |
8,701.10 |
33.3K |
| 10:00 |
8,700.46 |
8,704.65 |
8,700.22 |
8,704.65 |
58.0K |
| 10:01 |
8,705.13 |
8,711.34 |
8,704.57 |
8,711.34 |
89.6K |
| 10:02 |
8,711.03 |
8,711.03 |
8,704.84 |
8,704.84 |
23.8K |
| 10:03 |
8,704.84 |
8,704.84 |
8,703.19 |
8,703.19 |
13.9K |
| 10:04 |
8,702.77 |
8,702.77 |
8,701.51 |
8,702.01 |
3.6K |
| 10:05 |
8,701.57 |
8,701.57 |
8,699.80 |
8,699.80 |
30.0K |
| 10:06 |
8,700.11 |
8,703.13 |
8,700.11 |
8,703.13 |
42.5K |
| 10:07 |
8,701.88 |
8,701.88 |
8,700.43 |
8,701.75 |
42.8K |
| 10:08 |
8,702.00 |
8,702.00 |
8,699.77 |
8,699.77 |
9.7K |
| 10:09 |
8,700.15 |
8,700.18 |
8,699.97 |
8,700.18 |
16.0K |
| 10:10 |
8,699.67 |
8,700.50 |
8,699.67 |
8,700.50 |
41.3K |
| 10:11 |
8,699.09 |
8,699.09 |
8,697.63 |
8,697.63 |
8.9K |
| 10:12 |
8,696.13 |
8,696.13 |
8,692.67 |
8,692.99 |
46.6K |
| 10:13 |
8,692.81 |
8,693.19 |
8,691.61 |
8,691.61 |
7.3K |
| 10:14 |
8,690.98 |
8,690.98 |
8,687.54 |
8,687.54 |
26.7K |
| 10:15 |
8,685.46 |
8,686.93 |
8,685.40 |
8,686.19 |
21.8K |
| 10:16 |
8,685.77 |
8,688.40 |
8,685.77 |
8,688.40 |
14.9K |
| 10:17 |
8,688.45 |
8,688.75 |
8,688.07 |
8,688.33 |
4.4K |
| 10:18 |
8,688.44 |
8,688.44 |
8,687.80 |
8,687.80 |
3.3K |
| 10:19 |
8,687.03 |
8,687.83 |
8,687.03 |
8,687.83 |
9.3K |
| 10:20 |
8,687.78 |
8,688.33 |
8,687.44 |
8,687.44 |
11.5K |
| 10:21 |
8,687.10 |
8,687.16 |
8,686.11 |
8,686.11 |
4.7K |
| 10:22 |
8,686.11 |
8,691.00 |
8,686.11 |
8,691.00 |
5.2K |
| 10:23 |
8,691.00 |
8,691.68 |
8,691.00 |
8,691.10 |
5.0K |
| 10:24 |
8,690.11 |
8,692.29 |
8,688.68 |
8,692.29 |
32.9K |
| 10:25 |
8,691.76 |
8,691.76 |
8,686.17 |
8,686.17 |
12.1K |
| 10:26 |
8,685.10 |
8,685.10 |
8,684.05 |
8,684.05 |
5.9K |
| 10:27 |
8,685.06 |
8,686.11 |
8,685.06 |
8,685.91 |
23.8K |
| 10:28 |
8,685.50 |
8,685.50 |
8,685.36 |
8,685.36 |
3.7K |
| 10:29 |
8,683.84 |
8,683.84 |
8,677.16 |
8,677.16 |
28.4K |
| 10:30 |
8,679.03 |
8,680.99 |
8,679.03 |
8,679.86 |
13.8K |
| 10:31 |
8,681.69 |
8,681.69 |
8,680.85 |
8,680.85 |
129.9K |
| 10:32 |
8,680.49 |
8,681.91 |
8,680.49 |
8,681.91 |
9.9K |
| 10:33 |
8,681.58 |
8,681.83 |
8,681.44 |
8,681.83 |
5.8K |
| 10:34 |
8,682.35 |
8,685.42 |
8,682.35 |
8,685.42 |
9.9K |
| 10:35 |
8,685.94 |
8,687.20 |
8,685.94 |
8,686.88 |
11.3K |
| 10:36 |
8,686.48 |
8,686.98 |
8,686.26 |
8,686.98 |
5.9K |
| 10:37 |
8,687.99 |
8,690.67 |
8,687.99 |
8,690.67 |
24.7K |
| 10:38 |
8,689.53 |
8,690.09 |
8,689.25 |
8,689.25 |
22.8K |
| 10:39 |
8,689.33 |
8,689.33 |
8,684.85 |
8,684.85 |
14.6K |
| 10:40 |
8,684.85 |
8,686.69 |
8,684.85 |
8,686.63 |
7.4K |
| 10:41 |
8,685.89 |
8,687.22 |
8,684.32 |
8,687.18 |
17.8K |
| 10:42 |
8,686.89 |
8,686.89 |
8,682.49 |
8,682.49 |
14.7K |
| 10:43 |
8,682.22 |
8,683.30 |
8,682.22 |
8,683.30 |
12.1K |
| 10:44 |
8,682.87 |
8,682.87 |
8,676.45 |
8,676.45 |
20.2K |
| 10:45 |
8,673.48 |
8,673.48 |
8,672.50 |
8,673.15 |
34.4K |
| 10:46 |
8,673.39 |
8,673.39 |
8,672.97 |
8,672.97 |
7.3K |
| 10:47 |
8,671.98 |
8,675.69 |
8,671.98 |
8,675.69 |
22.3K |
| 10:48 |
8,677.32 |
8,677.47 |
8,677.32 |
8,677.47 |
5.1K |
| 10:49 |
8,677.71 |
8,677.71 |
8,677.21 |
8,677.55 |
12.1K |
| 10:50 |
8,677.45 |
8,682.48 |
8,677.45 |
8,682.36 |
45.3K |
| 10:51 |
8,685.41 |
8,688.22 |
8,685.01 |
8,688.22 |
23.4K |
| 10:52 |
8,688.01 |
8,689.00 |
8,688.01 |
8,689.00 |
15.2K |
| 10:53 |
8,687.59 |
8,687.59 |
8,686.33 |
8,686.33 |
13.8K |
| 10:54 |
8,685.98 |
8,685.98 |
8,680.71 |
8,680.71 |
30.9K |
| 10:55 |
8,680.98 |
8,680.98 |
8,674.88 |
8,674.88 |
12.4K |
| 10:56 |
8,675.77 |
8,675.77 |
8,673.30 |
8,673.95 |
10.8K |
| 10:57 |
8,673.25 |
8,674.24 |
8,673.18 |
8,674.24 |
40.0K |
| 10:58 |
8,675.11 |
8,675.33 |
8,674.75 |
8,674.75 |
18.4K |
| 10:59 |
8,675.79 |
8,677.44 |
8,674.64 |
8,677.44 |
13.4K |
| 11:00 |
8,677.53 |
8,677.55 |
8,676.44 |
8,676.44 |
41.0K |
| 11:01 |
8,676.77 |
8,677.98 |
8,676.32 |
8,677.98 |
15.1K |
| 11:02 |
8,678.86 |
8,678.86 |
8,676.31 |
8,676.31 |
10.5K |
| 11:03 |
8,676.58 |
8,677.84 |
8,676.58 |
8,677.84 |
10.0K |
| 11:04 |
8,676.90 |
8,677.00 |
8,676.90 |
8,676.91 |
4.4K |
| 11:05 |
8,677.57 |
8,677.79 |
8,677.23 |
8,677.79 |
7.1K |
| 11:06 |
8,678.01 |
8,679.47 |
8,678.01 |
8,679.47 |
7.6K |
| 11:07 |
8,679.32 |
8,679.32 |
8,678.08 |
8,678.08 |
4.4K |
| 11:08 |
8,677.67 |
8,678.15 |
8,677.02 |
8,677.02 |
29.3K |
| 11:09 |
8,676.72 |
8,676.72 |
8,675.08 |
8,675.08 |
16.2K |
| 11:10 |
8,676.44 |
8,677.64 |
8,676.44 |
8,677.45 |
9.0K |
| 11:11 |
8,677.17 |
8,682.73 |
8,677.12 |
8,682.73 |
12.2K |
| 11:12 |
8,682.57 |
8,683.40 |
8,682.57 |
8,683.40 |
5.3K |
| 11:13 |
8,683.14 |
8,683.65 |
8,681.71 |
8,681.71 |
20.7K |
| 11:14 |
8,682.02 |
8,682.05 |
8,681.66 |
8,681.66 |
5.3K |
| 11:15 |
8,681.53 |
8,681.53 |
8,680.96 |
8,681.44 |
8.8K |
| 11:16 |
8,684.07 |
8,685.24 |
8,684.07 |
8,685.24 |
11.2K |
| 11:17 |
8,686.23 |
8,687.32 |
8,686.23 |
8,687.19 |
7.7K |
| 11:18 |
8,686.15 |
8,687.89 |
8,686.15 |
8,687.37 |
9.0K |
| 11:19 |
8,688.38 |
8,689.42 |
8,688.38 |
8,689.30 |
17.0K |
| 11:20 |
8,689.66 |
8,689.66 |
8,689.19 |
8,689.19 |
7.5K |
| 11:21 |
8,689.19 |
8,689.19 |
8,688.36 |
8,688.36 |
4.7K |
| 11:22 |
8,688.57 |
8,690.06 |
8,688.57 |
8,690.06 |
10.8K |
| 11:23 |
8,689.89 |
8,689.89 |
8,689.14 |
8,689.73 |
18.5K |
| 11:24 |
8,689.60 |
8,692.30 |
8,689.60 |
8,692.30 |
15.9K |
| 11:25 |
8,691.45 |
8,691.45 |
8,689.91 |
8,690.15 |
22.5K |
| 11:26 |
8,690.93 |
8,691.15 |
8,690.87 |
8,691.15 |
10.5K |
| 11:27 |
8,690.28 |
8,691.42 |
8,690.28 |
8,691.11 |
21.4K |
| 11:28 |
8,692.66 |
8,695.63 |
8,692.52 |
8,695.63 |
21.4K |
| 11:29 |
8,696.06 |
8,697.97 |
8,696.06 |
8,697.97 |
5.9K |
| 11:30 |
8,698.47 |
8,703.34 |
8,698.47 |
8,703.34 |
13.8K |
| 11:31 |
8,703.37 |
8,704.33 |
8,703.37 |
8,704.07 |
10.2K |
| 11:32 |
8,703.30 |
8,703.30 |
8,701.94 |
8,701.94 |
5.1K |
| 11:33 |
8,701.32 |
8,701.32 |
8,700.60 |
8,700.60 |
9.6K |
| 11:34 |
8,700.87 |
8,701.12 |
8,700.53 |
8,701.12 |
2.9K |
| 11:35 |
8,701.71 |
8,704.08 |
8,701.44 |
8,704.08 |
359.1K |
| 11:36 |
8,704.73 |
8,705.50 |
8,704.53 |
8,704.94 |
9.4K |
| 11:37 |
8,704.92 |
8,705.96 |
8,704.91 |
8,705.57 |
18.3K |
| 11:38 |
8,704.07 |
8,704.07 |
8,702.28 |
8,702.60 |
16.8K |
| 11:39 |
8,700.13 |
8,700.31 |
8,698.82 |
8,700.31 |
20.9K |
| 11:40 |
8,700.24 |
8,701.36 |
8,699.34 |
8,701.03 |
22.6K |
| 11:41 |
8,701.30 |
8,701.30 |
8,700.51 |
8,700.68 |
2.1K |
| 11:42 |
8,699.69 |
8,700.85 |
8,699.39 |
8,699.39 |
7.5K |
| 11:43 |
8,699.39 |
8,699.60 |
8,699.39 |
8,699.46 |
1.7K |
| 11:44 |
8,699.24 |
8,701.23 |
8,699.24 |
8,701.23 |
7.9K |
| 11:45 |
8,701.73 |
8,701.73 |
8,700.06 |
8,700.06 |
15.2K |
| 11:46 |
8,701.90 |
8,704.23 |
8,701.90 |
8,704.23 |
21.4K |
| 11:47 |
8,704.39 |
8,705.17 |
8,703.63 |
8,703.63 |
8.3K |
| 11:48 |
8,702.68 |
8,703.91 |
8,702.46 |
8,703.91 |
3.9K |
| 11:49 |
8,704.46 |
8,704.91 |
8,703.97 |
8,704.61 |
21.4K |
| 11:50 |
8,704.45 |
8,705.31 |
8,704.33 |
8,705.31 |
6.5K |
| 11:51 |
8,705.35 |
8,705.37 |
8,704.24 |
8,704.24 |
14.6K |
| 11:52 |
8,703.17 |
8,703.17 |
8,701.73 |
8,701.73 |
9.4K |
| 11:53 |
8,701.64 |
8,702.97 |
8,701.10 |
8,702.97 |
9.6K |
| 11:54 |
8,702.88 |
8,703.04 |
8,702.32 |
8,702.74 |
10.5K |
| 11:55 |
8,702.56 |
8,704.10 |
8,702.56 |
8,704.10 |
5.4K |
| 11:56 |
8,705.54 |
8,705.54 |
8,704.01 |
8,704.01 |
5.6K |
| 11:57 |
8,703.84 |
8,704.67 |
8,703.69 |
8,704.67 |
15.7K |
| 11:58 |
8,704.27 |
8,704.27 |
8,703.84 |
8,704.19 |
4.6K |
| 11:59 |
8,703.97 |
8,704.71 |
8,703.97 |
8,704.12 |
11.4K |
| 12:00 |
8,704.07 |
8,704.34 |
8,703.42 |
8,704.34 |
13.2K |
| 12:01 |
8,704.36 |
8,705.91 |
8,704.33 |
8,705.91 |
3.9K |
| 12:02 |
8,706.44 |
8,706.49 |
8,706.10 |
8,706.10 |
12.0K |
| 12:03 |
8,705.22 |
8,705.43 |
8,705.07 |
8,705.07 |
3.3K |
| 12:04 |
8,706.10 |
8,707.79 |
8,706.10 |
8,707.79 |
7.7K |
| 12:05 |
8,708.00 |
8,708.45 |
8,705.66 |
8,705.66 |
11.8K |
| 12:06 |
8,705.47 |
8,705.63 |
8,705.44 |
8,705.44 |
11.1K |
| 12:07 |
8,704.73 |
8,705.36 |
8,704.73 |
8,705.09 |
7.5K |
| 12:08 |
8,704.65 |
8,704.66 |
8,704.23 |
8,704.23 |
6.7K |
| 12:09 |
8,704.23 |
8,704.23 |
8,703.79 |
8,703.79 |
2.0K |
| 12:10 |
8,704.05 |
8,705.76 |
8,704.05 |
8,705.76 |
18.3K |
| 12:11 |
8,704.06 |
8,705.49 |
8,703.98 |
8,703.98 |
7.0K |
| 12:12 |
8,704.70 |
8,704.70 |
8,704.22 |
8,704.22 |
83.4K |
| 12:13 |
8,703.63 |
8,704.91 |
8,703.42 |
8,704.91 |
8.0K |
| 12:14 |
8,705.29 |
8,706.30 |
8,705.29 |
8,706.30 |
3.8K |
| 12:15 |
8,707.33 |
8,708.41 |
8,707.33 |
8,708.41 |
13.6K |
| 12:16 |
8,709.24 |
8,709.58 |
8,708.95 |
8,708.95 |
13.5K |
| 12:17 |
8,708.95 |
8,710.69 |
8,708.95 |
8,710.69 |
3.0K |
| 12:18 |
8,710.31 |
8,710.31 |
8,709.70 |
8,709.86 |
7.0K |
| 12:19 |
8,709.67 |
8,709.67 |
8,708.37 |
8,708.72 |
6.3K |
| 12:20 |
8,709.63 |
8,712.44 |
8,709.63 |
8,712.05 |
8.1K |
| 12:21 |
8,712.05 |
8,713.41 |
8,712.05 |
8,713.41 |
110.4K |
| 12:22 |
8,713.41 |
8,714.18 |
8,713.41 |
8,713.79 |
19.8K |
| 12:23 |
8,713.60 |
8,714.24 |
8,713.60 |
8,714.11 |
8.4K |
| 12:24 |
8,714.11 |
8,714.95 |
8,714.11 |
8,714.81 |
1.4K |
| 12:25 |
8,714.95 |
8,715.02 |
8,714.02 |
8,714.57 |
5.9K |
| 12:26 |
8,715.71 |
8,715.86 |
8,715.71 |
8,715.86 |
107.1K |
| 12:27 |
8,716.14 |
8,717.50 |
8,716.14 |
8,717.50 |
9.1K |
| 12:28 |
8,718.52 |
8,719.05 |
8,718.52 |
8,719.05 |
8.8K |
| 12:29 |
8,718.83 |
8,720.26 |
8,718.83 |
8,720.16 |
15.8K |
| 12:30 |
8,721.54 |
8,722.49 |
8,721.31 |
8,722.49 |
12.9K |
| 12:31 |
8,723.25 |
8,723.25 |
8,722.46 |
8,722.46 |
264.3K |
| 12:32 |
8,722.53 |
8,722.80 |
8,722.42 |
8,722.80 |
7.6K |
| 12:33 |
8,723.18 |
8,725.18 |
8,723.18 |
8,725.18 |
11.7K |
| 12:34 |
8,725.18 |
8,725.92 |
8,725.18 |
8,725.92 |
5.6K |
| 12:35 |
8,725.74 |
8,726.96 |
8,725.58 |
8,726.96 |
8.0K |
| 12:36 |
8,726.77 |
8,726.92 |
8,726.77 |
8,726.92 |
68.5K |
| 12:37 |
8,727.05 |
8,728.75 |
8,727.05 |
8,728.75 |
49.1K |
| 12:38 |
8,728.96 |
8,730.91 |
8,728.77 |
8,728.77 |
9.7K |
| 12:39 |
8,728.31 |
8,728.50 |
8,727.35 |
8,728.50 |
9.6K |
| 12:40 |
8,728.55 |
8,728.55 |
8,727.34 |
8,727.63 |
11.3K |
| 12:41 |
8,724.60 |
8,724.60 |
8,721.86 |
8,722.24 |
17.2K |
| 12:42 |
8,721.90 |
8,722.11 |
8,721.76 |
8,721.76 |
2.6K |
| 12:43 |
8,721.59 |
8,722.25 |
8,721.59 |
8,722.25 |
3.6K |
| 12:44 |
8,722.84 |
8,723.12 |
8,722.84 |
8,723.12 |
74.2K |
| 12:45 |
8,724.30 |
8,724.57 |
8,723.90 |
8,724.57 |
10.3K |
| 12:46 |
8,725.16 |
8,725.62 |
8,724.97 |
8,724.97 |
8.7K |
| 12:47 |
8,723.36 |
8,723.45 |
8,723.01 |
8,723.01 |
3.9K |
| 12:48 |
8,723.01 |
8,723.72 |
8,722.93 |
8,723.64 |
7.2K |
| 12:49 |
8,724.02 |
8,724.02 |
8,721.27 |
8,721.27 |
1.8K |
| 12:50 |
8,721.56 |
8,721.90 |
8,721.29 |
8,721.90 |
2.1K |
| 12:51 |
8,722.00 |
8,723.75 |
8,722.00 |
8,723.46 |
31.5K |
| 12:52 |
8,723.46 |
8,724.15 |
8,723.46 |
8,724.15 |
1.6K |
| 12:53 |
8,723.74 |
8,723.94 |
8,723.74 |
8,723.94 |
5.6K |
| 12:54 |
8,723.94 |
8,724.84 |
8,723.66 |
8,723.66 |
6.6K |
| 12:55 |
8,724.07 |
8,726.16 |
8,724.07 |
8,725.74 |
10.4K |
| 12:56 |
8,725.35 |
8,726.91 |
8,725.35 |
8,726.91 |
3.4K |
| 12:57 |
8,726.58 |
8,726.58 |
8,725.37 |
8,725.93 |
7.3K |
| 12:58 |
8,725.74 |
8,725.74 |
8,725.18 |
8,725.18 |
6.0K |
| 12:59 |
8,726.37 |
8,727.95 |
8,726.37 |
8,727.95 |
16.6K |
| 13:00 |
8,728.64 |
8,728.64 |
8,727.16 |
8,727.16 |
10.9K |
| 13:01 |
8,726.47 |
8,726.47 |
8,725.06 |
8,725.23 |
11.9K |
| 13:02 |
8,723.81 |
8,723.86 |
8,723.56 |
8,723.86 |
9.2K |
| 13:03 |
8,724.58 |
8,725.16 |
8,724.58 |
8,725.16 |
7.2K |
| 13:04 |
8,725.07 |
8,725.87 |
8,725.07 |
8,725.87 |
25.6K |
| 13:05 |
8,725.93 |
8,726.68 |
8,725.93 |
8,726.68 |
3.5K |
| 13:06 |
8,727.06 |
8,727.48 |
8,727.06 |
8,727.48 |
4.3K |
| 13:07 |
8,727.23 |
8,727.89 |
8,726.76 |
8,726.76 |
17.2K |
| 13:08 |
8,726.85 |
8,726.85 |
8,723.98 |
8,724.29 |
33.1K |
| 13:09 |
8,724.38 |
8,725.28 |
8,724.29 |
8,725.28 |
5.6K |
| 13:10 |
8,725.03 |
8,725.33 |
8,725.03 |
8,725.25 |
7.1K |
| 13:11 |
8,725.97 |
8,725.97 |
8,725.35 |
8,725.35 |
8.7K |
| 13:12 |
8,725.54 |
8,725.72 |
8,725.53 |
8,725.53 |
8.3K |
| 13:13 |
8,726.91 |
8,727.66 |
8,726.91 |
8,727.64 |
5.1K |
| 13:14 |
8,727.85 |
8,730.01 |
8,727.85 |
8,729.19 |
54.4K |
| 13:15 |
8,729.57 |
8,730.48 |
8,729.57 |
8,729.94 |
8.5K |
| 13:16 |
8,729.76 |
8,730.92 |
8,729.76 |
8,729.89 |
7.7K |
| 13:17 |
8,730.08 |
8,731.56 |
8,730.08 |
8,731.56 |
6.8K |
| 13:18 |
8,731.56 |
8,731.56 |
8,731.06 |
8,731.06 |
5.9K |
| 13:19 |
8,731.40 |
8,731.97 |
8,731.40 |
8,731.97 |
18.9K |
| 13:20 |
8,730.69 |
8,731.28 |
8,729.17 |
8,729.17 |
20.2K |
| 13:21 |
8,728.47 |
8,728.57 |
8,727.79 |
8,727.79 |
7.2K |
| 13:22 |
8,728.08 |
8,728.08 |
8,726.03 |
8,726.03 |
12.0K |
| 13:23 |
8,725.26 |
8,725.26 |
8,722.12 |
8,722.12 |
22.3K |
| 13:24 |
8,721.15 |
8,722.02 |
8,720.96 |
8,722.02 |
9.8K |
| 13:25 |
8,721.63 |
8,721.63 |
8,720.76 |
8,720.76 |
3.2K |
| 13:26 |
8,720.57 |
8,722.36 |
8,720.57 |
8,722.02 |
9.2K |
| 13:27 |
8,722.04 |
8,722.59 |
8,722.04 |
8,722.59 |
2.5K |
| 13:28 |
8,722.74 |
8,723.00 |
8,721.12 |
8,721.12 |
11.6K |
| 13:29 |
8,721.37 |
8,722.94 |
8,721.37 |
8,722.61 |
15.0K |
| 13:30 |
8,722.49 |
8,723.10 |
8,722.49 |
8,723.10 |
8.7K |
| 13:31 |
8,724.72 |
8,724.72 |
8,723.42 |
8,723.42 |
8.5K |
| 13:32 |
8,723.17 |
8,723.54 |
8,723.17 |
8,723.18 |
1.1K |
| 13:33 |
8,722.53 |
8,722.62 |
8,722.53 |
8,722.62 |
1.1K |
| 13:34 |
8,723.01 |
8,723.37 |
8,723.01 |
8,723.26 |
20.8K |
| 13:35 |
8,724.95 |
8,725.12 |
8,723.83 |
8,723.83 |
8.1K |
| 13:36 |
8,723.95 |
8,725.35 |
8,723.95 |
8,725.35 |
19.6K |
| 13:37 |
8,725.73 |
8,725.92 |
8,725.73 |
8,725.92 |
1.0K |
| 13:38 |
8,725.92 |
8,726.55 |
8,725.92 |
8,726.55 |
1.1K |
| 13:39 |
8,727.84 |
8,728.03 |
8,727.70 |
8,727.70 |
13.4K |
| 13:40 |
8,727.89 |
8,728.28 |
8,727.87 |
8,728.28 |
14.1K |
| 13:41 |
8,728.65 |
8,728.76 |
8,728.24 |
8,728.24 |
1.8K |
| 13:42 |
8,728.24 |
8,729.54 |
8,728.24 |
8,729.54 |
2.1K |
| 13:43 |
8,729.54 |
8,730.57 |
8,729.38 |
8,730.57 |
0.4K |
| 13:44 |
8,730.76 |
8,731.23 |
8,730.76 |
8,731.23 |
9.7K |
| 13:45 |
8,731.33 |
8,731.33 |
8,730.91 |
8,731.11 |
3.2K |
| 13:46 |
8,730.35 |
8,730.35 |
8,729.83 |
8,729.99 |
11.1K |
| 13:47 |
8,729.99 |
8,729.99 |
8,728.89 |
8,728.89 |
7.3K |
| 13:48 |
8,728.70 |
8,728.70 |
8,728.09 |
8,728.09 |
3.1K |
| 13:49 |
8,727.90 |
8,729.85 |
8,727.90 |
8,729.85 |
11.5K |
| 13:50 |
8,729.93 |
8,730.12 |
8,729.93 |
8,730.12 |
1.0K |
| 13:51 |
8,730.12 |
8,730.12 |
8,729.93 |
8,729.99 |
6.6K |
| 13:52 |
8,730.65 |
8,730.84 |
8,730.65 |
8,730.84 |
21.6K |
| 13:53 |
8,730.39 |
8,730.48 |
8,730.15 |
8,730.48 |
4.7K |
| 13:54 |
8,730.31 |
8,730.31 |
8,730.00 |
8,730.00 |
5.6K |
| 13:55 |
8,729.27 |
8,729.47 |
8,728.67 |
8,729.47 |
13.2K |
| 13:56 |
8,729.47 |
8,729.79 |
8,729.12 |
8,729.79 |
11.2K |
| 13:57 |
8,729.79 |
8,729.79 |
8,728.11 |
8,728.11 |
16.4K |
| 13:58 |
8,727.77 |
8,728.27 |
8,727.77 |
8,728.27 |
4.0K |
| 13:59 |
8,728.08 |
8,728.08 |
8,727.71 |
8,727.78 |
10.0K |
| 14:00 |
8,727.14 |
8,727.14 |
8,726.07 |
8,726.07 |
10.1K |
| 14:01 |
8,726.10 |
8,726.10 |
8,723.64 |
8,723.75 |
30.2K |
| 14:02 |
8,723.24 |
8,723.28 |
8,722.54 |
8,723.27 |
25.1K |
| 14:03 |
8,722.52 |
8,723.35 |
8,722.52 |
8,723.35 |
4.7K |
| 14:04 |
8,723.28 |
8,723.81 |
8,723.28 |
8,723.81 |
11.7K |
| 14:05 |
8,721.73 |
8,724.05 |
8,721.73 |
8,724.05 |
13.1K |
| 14:06 |
8,721.42 |
8,722.01 |
8,721.42 |
8,722.01 |
1.9K |
| 14:07 |
8,722.01 |
8,722.25 |
8,721.83 |
8,722.25 |
7.8K |
| 14:08 |
8,722.25 |
8,722.48 |
8,720.68 |
8,720.68 |
4.1K |
| 14:09 |
8,720.40 |
8,720.40 |
8,719.88 |
8,720.09 |
1.9K |
| 14:10 |
8,720.53 |
8,722.70 |
8,720.53 |
8,722.17 |
22.0K |
| 14:11 |
8,722.36 |
8,723.00 |
8,722.36 |
8,722.86 |
3.0K |
| 14:12 |
8,722.74 |
8,723.06 |
8,722.74 |
8,723.06 |
21.9K |
| 14:13 |
8,723.06 |
8,723.06 |
8,722.44 |
8,722.85 |
3.3K |
| 14:14 |
8,722.70 |
8,722.70 |
8,722.26 |
8,722.26 |
17.7K |
| 14:15 |
8,722.20 |
8,722.20 |
8,721.43 |
8,721.43 |
5.4K |
| 14:16 |
8,721.69 |
8,723.32 |
8,721.69 |
8,723.32 |
3.4K |
| 14:17 |
8,723.13 |
8,723.38 |
8,723.13 |
8,723.25 |
11.3K |
| 14:18 |
8,723.59 |
8,723.59 |
8,723.10 |
8,723.10 |
4.2K |
| 14:19 |
8,723.33 |
8,724.54 |
8,723.33 |
8,724.54 |
16.8K |
| 14:20 |
8,723.87 |
8,723.95 |
8,723.42 |
8,723.95 |
12.4K |
| 14:21 |
8,724.05 |
8,725.29 |
8,724.05 |
8,724.63 |
8.6K |
| 14:22 |
8,724.35 |
8,724.78 |
8,724.35 |
8,724.78 |
19.9K |
| 14:23 |
8,724.99 |
8,724.99 |
8,721.90 |
8,722.08 |
30.7K |
| 14:24 |
8,722.08 |
8,722.96 |
8,722.08 |
8,722.96 |
19.7K |
| 14:25 |
8,723.15 |
8,723.15 |
8,722.24 |
8,722.24 |
7.1K |
| 14:26 |
8,721.42 |
8,722.44 |
8,721.42 |
8,722.44 |
15.2K |
| 14:27 |
8,723.56 |
8,724.17 |
8,723.56 |
8,723.84 |
11.3K |
| 14:28 |
8,723.84 |
8,724.29 |
8,723.84 |
8,724.24 |
2.4K |
| 14:29 |
8,724.87 |
8,725.05 |
8,723.00 |
8,723.00 |
6.4K |
| 14:30 |
8,723.20 |
8,723.54 |
8,723.20 |
8,723.54 |
10.7K |
| 14:31 |
8,723.60 |
8,723.60 |
8,723.43 |
8,723.49 |
16.1K |
| 14:32 |
8,723.43 |
8,723.56 |
8,723.08 |
8,723.08 |
1.6K |
| 14:33 |
8,723.22 |
8,723.22 |
8,722.47 |
8,722.62 |
6.7K |
| 14:34 |
8,722.83 |
8,722.83 |
8,722.30 |
8,722.31 |
3.1K |
| 14:35 |
8,722.22 |
8,722.93 |
8,722.22 |
8,722.93 |
4.0K |
| 14:36 |
8,723.05 |
8,723.05 |
8,722.69 |
8,722.72 |
3.2K |
| 14:37 |
8,723.05 |
8,723.05 |
8,722.62 |
8,722.62 |
10.7K |
| 14:38 |
8,723.67 |
8,724.17 |
8,723.17 |
8,724.17 |
19.8K |
| 14:39 |
8,724.18 |
8,724.19 |
8,723.91 |
8,724.19 |
2.8K |
| 14:40 |
8,724.37 |
8,726.24 |
8,724.37 |
8,725.67 |
20.6K |
| 14:41 |
8,724.74 |
8,724.74 |
8,724.28 |
8,724.28 |
8.1K |
| 14:42 |
8,724.08 |
8,724.45 |
8,723.93 |
8,724.16 |
12.0K |
| 14:43 |
8,723.48 |
8,723.76 |
8,723.08 |
8,723.76 |
8.0K |
| 14:44 |
8,723.88 |
8,723.95 |
8,722.92 |
8,723.95 |
14.1K |
| 14:45 |
8,723.95 |
8,724.54 |
8,723.95 |
8,724.54 |
13.6K |
| 14:46 |
8,724.42 |
8,724.72 |
8,723.95 |
8,724.72 |
9.9K |
| 14:47 |
8,724.43 |
8,725.69 |
8,724.43 |
8,725.69 |
3.8K |
| 14:48 |
8,725.69 |
8,725.69 |
8,725.49 |
8,725.49 |
7.8K |
| 14:49 |
8,725.36 |
8,725.58 |
8,724.66 |
8,724.66 |
16.4K |
| 14:50 |
8,724.45 |
8,724.80 |
8,724.45 |
8,724.80 |
7.0K |
| 14:51 |
8,724.80 |
8,725.77 |
8,724.80 |
8,725.77 |
39.2K |
| 14:52 |
8,725.48 |
8,726.02 |
8,725.43 |
8,725.75 |
6.2K |
| 14:53 |
8,725.75 |
8,726.07 |
8,725.75 |
8,726.07 |
4.2K |
| 14:54 |
8,726.42 |
8,726.42 |
8,724.58 |
8,724.58 |
82.5K |
| 14:55 |
8,720.86 |
8,720.86 |
8,719.98 |
8,720.18 |
30.3K |
| 14:56 |
8,720.39 |
8,720.39 |
8,719.72 |
8,719.72 |
6.4K |
| 14:57 |
8,719.62 |
8,719.62 |
8,718.37 |
8,718.37 |
8.0K |
| 14:58 |
8,718.60 |
8,718.60 |
8,715.94 |
8,716.47 |
15.4K |
| 14:59 |
8,716.10 |
8,716.56 |
8,716.10 |
8,716.52 |
6.8K |
| 15:00 |
8,716.09 |
8,718.55 |
8,716.09 |
8,718.55 |
8.8K |
| 15:01 |
8,718.72 |
8,719.00 |
8,718.72 |
8,718.73 |
6.0K |
| 15:02 |
8,718.73 |
8,718.74 |
8,718.56 |
8,718.74 |
2.0K |
| 15:03 |
8,718.26 |
8,718.26 |
8,717.53 |
8,717.53 |
6.0K |
| 15:04 |
8,717.32 |
8,717.93 |
8,716.34 |
8,716.34 |
15.7K |
| 15:05 |
8,716.65 |
8,717.76 |
8,716.20 |
8,717.76 |
31.8K |
| 15:06 |
8,718.61 |
8,719.20 |
8,718.61 |
8,719.20 |
13.2K |
| 15:07 |
8,719.16 |
8,720.49 |
8,719.16 |
8,719.57 |
6.2K |
| 15:08 |
8,718.25 |
8,718.25 |
8,715.26 |
8,715.26 |
102.4K |
| 15:09 |
8,714.88 |
8,714.88 |
8,714.02 |
8,714.11 |
9.6K |
| 15:10 |
8,714.21 |
8,714.27 |
8,713.43 |
8,713.43 |
6.0K |
| 15:11 |
8,713.53 |
8,713.70 |
8,713.16 |
8,713.16 |
4.3K |
| 15:12 |
8,713.00 |
8,713.00 |
8,712.65 |
8,712.65 |
4.5K |
| 15:13 |
8,712.60 |
8,712.60 |
8,712.16 |
8,712.16 |
8.9K |
| 15:14 |
8,711.97 |
8,711.97 |
8,711.30 |
8,711.52 |
4.5K |
| 15:15 |
8,710.86 |
8,711.14 |
8,710.14 |
8,710.14 |
17.9K |
| 15:16 |
8,710.00 |
8,710.00 |
8,708.29 |
8,708.66 |
27.0K |
| 15:17 |
8,708.21 |
8,708.77 |
8,707.19 |
8,707.19 |
26.7K |
| 15:18 |
8,707.06 |
8,707.49 |
8,707.06 |
8,707.49 |
28.9K |
| 15:19 |
8,707.77 |
8,713.89 |
8,707.77 |
8,713.89 |
40.1K |
| 15:20 |
8,714.44 |
8,714.44 |
8,713.62 |
8,713.67 |
6.5K |
| 15:21 |
8,713.79 |
8,716.31 |
8,713.79 |
8,715.23 |
19.0K |
| 15:22 |
8,715.84 |
8,715.84 |
8,711.10 |
8,711.10 |
14.4K |
| 15:23 |
8,712.20 |
8,713.03 |
8,712.15 |
8,713.03 |
8.9K |
| 15:24 |
8,713.03 |
8,713.03 |
8,712.11 |
8,712.20 |
8.6K |
| 15:25 |
8,713.23 |
8,713.23 |
8,712.64 |
8,712.64 |
8.4K |
| 15:26 |
8,712.85 |
8,712.85 |
8,711.95 |
8,711.95 |
13.2K |
| 15:27 |
8,711.63 |
8,713.24 |
8,711.63 |
8,712.07 |
13.3K |
| 15:28 |
8,712.70 |
8,712.98 |
8,712.64 |
8,712.98 |
4.2K |
| 15:29 |
8,712.98 |
8,713.50 |
8,712.98 |
8,713.13 |
5.3K |
| 15:30 |
8,713.13 |
8,713.13 |
8,710.76 |
8,710.99 |
30.2K |
| 15:31 |
8,710.38 |
8,710.38 |
8,708.26 |
8,708.26 |
25.5K |
| 15:32 |
8,707.04 |
8,707.04 |
8,703.68 |
8,703.68 |
54.0K |
| 15:33 |
8,706.17 |
8,708.47 |
8,706.17 |
8,708.40 |
23.0K |
| 15:34 |
8,708.40 |
8,708.86 |
8,708.40 |
8,708.86 |
3.0K |
| 15:35 |
8,708.74 |
8,709.06 |
8,707.70 |
8,707.70 |
16.2K |
| 15:36 |
8,708.01 |
8,708.31 |
8,707.55 |
8,707.55 |
5.6K |
| 15:37 |
8,707.46 |
8,707.46 |
8,706.52 |
8,706.52 |
18.4K |
| 15:38 |
8,705.47 |
8,706.96 |
8,704.71 |
8,706.96 |
14.1K |
| 15:39 |
8,707.56 |
8,709.05 |
8,707.56 |
8,709.05 |
26.4K |
| 15:40 |
8,709.33 |
8,709.33 |
8,707.20 |
8,707.20 |
36.1K |
| 15:41 |
8,706.87 |
8,706.87 |
8,705.00 |
8,705.00 |
11.5K |
| 15:42 |
8,704.67 |
8,706.37 |
8,704.67 |
8,706.37 |
25.6K |
| 15:43 |
8,707.66 |
8,709.21 |
8,706.85 |
8,709.21 |
35.3K |
| 15:44 |
8,707.96 |
8,708.45 |
8,707.42 |
8,707.42 |
14.3K |
| 15:45 |
8,707.76 |
8,708.19 |
8,707.50 |
8,708.19 |
29.7K |
| 15:46 |
8,705.97 |
8,705.97 |
8,704.40 |
8,704.40 |
42.1K |
| 15:47 |
8,706.76 |
8,706.76 |
8,706.36 |
8,706.36 |
7.5K |
| 15:48 |
8,706.94 |
8,709.46 |
8,706.94 |
8,709.46 |
29.0K |
| 15:49 |
8,709.66 |
8,712.56 |
8,709.66 |
8,712.51 |
37.7K |
| 15:50 |
8,711.58 |
8,715.53 |
8,711.58 |
8,715.53 |
61.1K |
| 15:51 |
8,716.18 |
8,716.79 |
8,716.18 |
8,716.64 |
20.2K |
| 15:52 |
8,715.43 |
8,715.43 |
8,711.54 |
8,711.54 |
34.8K |
| 15:53 |
8,711.11 |
8,711.11 |
8,709.83 |
8,709.83 |
36.4K |
| 15:54 |
8,711.96 |
8,713.63 |
8,711.96 |
8,713.63 |
44.6K |
| 15:55 |
8,714.65 |
8,714.65 |
8,712.84 |
8,712.84 |
19.9K |
| 15:56 |
8,712.81 |
8,712.81 |
8,711.93 |
8,712.06 |
94.8K |
| 15:57 |
8,710.61 |
8,714.62 |
8,710.61 |
8,714.24 |
65.7K |
| 15:58 |
8,712.87 |
8,713.52 |
8,712.77 |
8,713.22 |
63.0K |
| 15:59 |
8,713.58 |
8,713.78 |
8,713.25 |
8,713.25 |
87.1K |
| 16:00 |
8,712.78 |
8,716.43 |
8,712.78 |
8,716.43 |
1,385.2K |
| 16:01 |
8,716.43 |
8,716.43 |
8,716.43 |
8,716.43 |
10.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|