| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,625.42 |
8,719.62 |
8,625.42 |
8,718.54 |
238.0K |
| 09:31 |
8,718.90 |
8,721.21 |
8,718.90 |
8,719.33 |
39.5K |
| 09:32 |
8,717.24 |
8,721.84 |
8,717.24 |
8,721.84 |
12.4K |
| 09:33 |
8,721.50 |
8,722.15 |
8,720.89 |
8,722.15 |
24.9K |
| 09:34 |
8,721.34 |
8,726.61 |
8,720.75 |
8,726.61 |
20.2K |
| 09:35 |
8,722.07 |
8,722.07 |
8,720.30 |
8,721.03 |
9.5K |
| 09:36 |
8,719.74 |
8,720.80 |
8,718.17 |
8,718.17 |
14.1K |
| 09:37 |
8,717.77 |
8,717.77 |
8,709.74 |
8,709.74 |
44.4K |
| 09:38 |
8,710.84 |
8,714.34 |
8,710.84 |
8,714.34 |
6.7K |
| 09:39 |
8,712.18 |
8,713.70 |
8,712.18 |
8,713.53 |
11.6K |
| 09:40 |
8,712.76 |
8,747.54 |
8,712.76 |
8,747.54 |
9.5K |
| 09:41 |
8,745.91 |
8,747.34 |
8,744.67 |
8,746.08 |
10.1K |
| 09:42 |
8,746.84 |
8,758.38 |
8,746.84 |
8,756.59 |
71.6K |
| 09:43 |
8,757.63 |
8,757.63 |
8,754.99 |
8,754.99 |
9.7K |
| 09:44 |
8,752.29 |
8,752.29 |
8,744.80 |
8,744.80 |
13.1K |
| 09:45 |
8,735.79 |
8,735.79 |
8,728.00 |
8,728.00 |
33.7K |
| 09:46 |
8,728.57 |
8,728.57 |
8,725.83 |
8,725.96 |
13.1K |
| 09:47 |
8,723.80 |
8,726.50 |
8,723.80 |
8,726.50 |
37.3K |
| 09:48 |
8,724.04 |
8,724.98 |
8,724.04 |
8,724.75 |
69.6K |
| 09:49 |
8,724.12 |
8,724.12 |
8,719.83 |
8,720.59 |
18.9K |
| 09:50 |
8,721.66 |
8,729.50 |
8,721.66 |
8,729.50 |
22.3K |
| 09:51 |
8,729.11 |
8,733.60 |
8,729.11 |
8,733.60 |
13.5K |
| 09:52 |
8,736.04 |
8,736.97 |
8,736.04 |
8,736.46 |
6.8K |
| 09:53 |
8,731.07 |
8,735.30 |
8,729.85 |
8,735.30 |
16.9K |
| 09:54 |
8,737.98 |
8,737.98 |
8,729.75 |
8,731.44 |
20.3K |
| 09:55 |
8,732.13 |
8,733.80 |
8,730.72 |
8,730.72 |
11.3K |
| 09:56 |
8,729.33 |
8,729.33 |
8,721.76 |
8,721.76 |
15.2K |
| 09:57 |
8,722.57 |
8,724.35 |
8,722.57 |
8,724.35 |
4.6K |
| 09:58 |
8,724.51 |
8,726.28 |
8,724.51 |
8,726.28 |
8.2K |
| 09:59 |
8,723.59 |
8,723.59 |
8,715.78 |
8,715.78 |
20.4K |
| 10:00 |
8,718.36 |
8,718.36 |
8,713.33 |
8,715.11 |
139.1K |
| 10:01 |
8,714.42 |
8,716.97 |
8,714.42 |
8,716.97 |
8.0K |
| 10:02 |
8,721.34 |
8,730.32 |
8,721.34 |
8,728.52 |
19.7K |
| 10:03 |
8,729.52 |
8,729.52 |
8,725.47 |
8,725.47 |
18.7K |
| 10:04 |
8,724.56 |
8,724.56 |
8,723.63 |
8,723.66 |
4.7K |
| 10:05 |
8,722.66 |
8,722.66 |
8,716.67 |
8,716.67 |
22.4K |
| 10:06 |
8,716.54 |
8,716.54 |
8,712.75 |
8,712.75 |
9.0K |
| 10:07 |
8,712.39 |
8,712.82 |
8,712.05 |
8,712.44 |
12.8K |
| 10:08 |
8,712.15 |
8,712.15 |
8,707.32 |
8,708.15 |
18.1K |
| 10:09 |
8,707.79 |
8,707.79 |
8,702.50 |
8,702.59 |
21.9K |
| 10:10 |
8,701.84 |
8,703.77 |
8,701.84 |
8,703.34 |
8.6K |
| 10:11 |
8,703.79 |
8,705.52 |
8,703.79 |
8,705.52 |
4.6K |
| 10:12 |
8,704.87 |
8,708.15 |
8,704.87 |
8,708.15 |
10.1K |
| 10:13 |
8,709.15 |
8,715.49 |
8,709.15 |
8,715.49 |
35.8K |
| 10:14 |
8,716.99 |
8,717.26 |
8,716.40 |
8,716.40 |
5.0K |
| 10:15 |
8,716.82 |
8,716.82 |
8,715.52 |
8,715.52 |
5.1K |
| 10:16 |
8,714.11 |
8,714.11 |
8,705.34 |
8,705.34 |
17.1K |
| 10:17 |
8,703.77 |
8,703.89 |
8,703.55 |
8,703.89 |
5.5K |
| 10:18 |
8,706.20 |
8,706.25 |
8,705.70 |
8,706.25 |
6.1K |
| 10:19 |
8,707.80 |
8,708.03 |
8,706.54 |
8,706.54 |
4.6K |
| 10:20 |
8,706.38 |
8,706.55 |
8,706.38 |
8,706.55 |
3.0K |
| 10:21 |
8,710.15 |
8,710.59 |
8,709.37 |
8,709.70 |
10.8K |
| 10:22 |
8,707.82 |
8,713.36 |
8,707.82 |
8,713.36 |
14.2K |
| 10:23 |
8,713.56 |
8,713.61 |
8,712.75 |
8,713.61 |
3.4K |
| 10:24 |
8,715.30 |
8,716.60 |
8,715.30 |
8,716.60 |
14.1K |
| 10:25 |
8,716.02 |
8,716.02 |
8,713.79 |
8,713.79 |
22.8K |
| 10:26 |
8,713.88 |
8,714.55 |
8,713.76 |
8,714.00 |
16.8K |
| 10:27 |
8,713.70 |
8,713.70 |
8,709.90 |
8,709.90 |
8.7K |
| 10:28 |
8,710.58 |
8,710.58 |
8,708.06 |
8,709.92 |
7.1K |
| 10:29 |
8,717.82 |
8,718.81 |
8,717.21 |
8,718.81 |
89.6K |
| 10:30 |
8,717.75 |
8,717.75 |
8,714.00 |
8,714.00 |
7.3K |
| 10:31 |
8,714.20 |
8,714.20 |
8,705.28 |
8,705.28 |
6.5K |
| 10:32 |
8,705.81 |
8,710.65 |
8,705.81 |
8,710.65 |
12.0K |
| 10:33 |
8,710.10 |
8,711.33 |
8,710.10 |
8,711.33 |
2.7K |
| 10:34 |
8,712.17 |
8,714.88 |
8,712.17 |
8,714.88 |
11.4K |
| 10:35 |
8,714.82 |
8,715.80 |
8,714.82 |
8,714.96 |
7.3K |
| 10:36 |
8,715.08 |
8,715.59 |
8,714.87 |
8,715.59 |
6.8K |
| 10:37 |
8,715.59 |
8,716.07 |
8,715.18 |
8,715.18 |
2.3K |
| 10:38 |
8,721.08 |
8,722.12 |
8,717.64 |
8,722.12 |
26.9K |
| 10:39 |
8,723.59 |
8,726.55 |
8,723.59 |
8,726.55 |
26.1K |
| 10:40 |
8,727.54 |
8,731.34 |
8,726.91 |
8,731.34 |
123.3K |
| 10:41 |
8,731.46 |
8,731.51 |
8,730.98 |
8,730.98 |
6.4K |
| 10:42 |
8,731.70 |
8,733.34 |
8,731.70 |
8,733.34 |
6.3K |
| 10:43 |
8,733.34 |
8,734.30 |
8,733.34 |
8,733.67 |
2.8K |
| 10:44 |
8,734.03 |
8,737.16 |
8,734.03 |
8,737.16 |
1.9K |
| 10:45 |
8,736.57 |
8,740.84 |
8,736.57 |
8,740.84 |
27.8K |
| 10:46 |
8,741.43 |
8,741.66 |
8,741.40 |
8,741.66 |
1.4K |
| 10:47 |
8,744.64 |
8,748.28 |
8,744.64 |
8,747.22 |
75.5K |
| 10:48 |
8,746.91 |
8,747.05 |
8,745.14 |
8,745.14 |
3.2K |
| 10:49 |
8,745.33 |
8,745.33 |
8,741.53 |
8,741.53 |
13.5K |
| 10:50 |
8,741.59 |
8,741.59 |
8,739.26 |
8,739.26 |
9.9K |
| 10:51 |
8,739.26 |
8,742.63 |
8,739.26 |
8,742.08 |
14.3K |
| 10:52 |
8,741.87 |
8,742.04 |
8,741.04 |
8,741.04 |
0.9K |
| 10:53 |
8,740.91 |
8,741.20 |
8,740.81 |
8,741.20 |
8.4K |
| 10:54 |
8,740.56 |
8,740.59 |
8,739.80 |
8,739.80 |
26.3K |
| 10:55 |
8,739.99 |
8,739.99 |
8,738.13 |
8,738.13 |
7.7K |
| 10:56 |
8,738.13 |
8,738.13 |
8,735.87 |
8,735.87 |
17.9K |
| 10:57 |
8,735.98 |
8,735.98 |
8,735.19 |
8,735.19 |
6.0K |
| 10:58 |
8,734.72 |
8,734.72 |
8,732.51 |
8,732.51 |
4.0K |
| 10:59 |
8,732.17 |
8,732.17 |
8,726.84 |
8,726.84 |
29.2K |
| 11:00 |
8,727.55 |
8,727.69 |
8,726.89 |
8,726.89 |
8.2K |
| 11:01 |
8,727.31 |
8,727.68 |
8,726.16 |
8,726.16 |
9.4K |
| 11:02 |
8,726.00 |
8,727.40 |
8,726.00 |
8,727.40 |
5.9K |
| 11:03 |
8,727.77 |
8,729.78 |
8,727.77 |
8,729.78 |
10.3K |
| 11:04 |
8,728.85 |
8,728.85 |
8,727.48 |
8,727.48 |
5.8K |
| 11:05 |
8,727.12 |
8,729.67 |
8,727.12 |
8,729.50 |
9.6K |
| 11:06 |
8,730.39 |
8,730.39 |
8,728.60 |
8,728.81 |
9.5K |
| 11:07 |
8,728.39 |
8,728.39 |
8,727.97 |
8,728.33 |
3.2K |
| 11:08 |
8,727.22 |
8,727.22 |
8,726.64 |
8,727.00 |
8.8K |
| 11:09 |
8,727.36 |
8,727.36 |
8,725.15 |
8,725.15 |
7.2K |
| 11:10 |
8,724.89 |
8,724.89 |
8,722.65 |
8,722.65 |
18.4K |
| 11:11 |
8,723.37 |
8,727.97 |
8,723.37 |
8,727.97 |
9.7K |
| 11:12 |
8,728.07 |
8,728.07 |
8,727.46 |
8,727.65 |
13.6K |
| 11:13 |
8,728.96 |
8,733.59 |
8,728.85 |
8,732.11 |
22.3K |
| 11:14 |
8,731.94 |
8,731.94 |
8,729.40 |
8,729.40 |
10.6K |
| 11:15 |
8,729.40 |
8,729.40 |
8,726.90 |
8,727.63 |
10.4K |
| 11:16 |
8,727.91 |
8,727.91 |
8,727.43 |
8,727.82 |
5.2K |
| 11:17 |
8,728.20 |
8,728.20 |
8,725.66 |
8,725.66 |
2.9K |
| 11:18 |
8,725.66 |
8,725.66 |
8,724.96 |
8,724.96 |
2.3K |
| 11:19 |
8,724.79 |
8,725.33 |
8,724.79 |
8,725.33 |
2.8K |
| 11:20 |
8,725.33 |
8,727.60 |
8,725.33 |
8,727.60 |
11.0K |
| 11:21 |
8,727.60 |
8,727.60 |
8,723.84 |
8,723.84 |
6.4K |
| 11:22 |
8,724.13 |
8,724.55 |
8,717.62 |
8,717.62 |
13.4K |
| 11:23 |
8,717.80 |
8,717.80 |
8,716.10 |
8,716.10 |
5.5K |
| 11:24 |
8,716.10 |
8,716.45 |
8,716.09 |
8,716.09 |
3.4K |
| 11:25 |
8,715.52 |
8,715.52 |
8,715.31 |
8,715.31 |
13.1K |
| 11:26 |
8,715.36 |
8,715.36 |
8,711.72 |
8,711.72 |
18.3K |
| 11:27 |
8,711.53 |
8,713.63 |
8,711.13 |
8,713.63 |
10.6K |
| 11:28 |
8,712.75 |
8,712.75 |
8,711.47 |
8,712.73 |
8.4K |
| 11:29 |
8,712.73 |
8,713.32 |
8,712.73 |
8,713.32 |
3.3K |
| 11:30 |
8,714.06 |
8,717.37 |
8,714.06 |
8,717.37 |
19.8K |
| 11:31 |
8,717.35 |
8,724.30 |
8,717.35 |
8,724.30 |
7.8K |
| 11:32 |
8,724.30 |
8,725.15 |
8,724.13 |
8,725.15 |
1.9K |
| 11:33 |
8,725.39 |
8,725.39 |
8,724.67 |
8,725.08 |
4.9K |
| 11:34 |
8,724.73 |
8,727.68 |
8,724.73 |
8,727.68 |
6.7K |
| 11:35 |
8,728.04 |
8,728.44 |
8,726.26 |
8,726.26 |
3.0K |
| 11:36 |
8,726.26 |
8,728.31 |
8,726.17 |
8,727.86 |
8.0K |
| 11:37 |
8,727.86 |
8,727.86 |
8,727.56 |
8,727.56 |
1.8K |
| 11:38 |
8,726.93 |
8,726.93 |
8,726.32 |
8,726.32 |
10.6K |
| 11:39 |
8,725.83 |
8,725.83 |
8,724.14 |
8,724.42 |
5.6K |
| 11:40 |
8,724.35 |
8,724.70 |
8,722.29 |
8,722.29 |
5.0K |
| 11:41 |
8,722.34 |
8,722.42 |
8,722.15 |
8,722.15 |
10.3K |
| 11:42 |
8,722.15 |
8,722.19 |
8,721.33 |
8,721.86 |
5.2K |
| 11:43 |
8,722.02 |
8,722.02 |
8,720.79 |
8,721.61 |
11.8K |
| 11:44 |
8,721.61 |
8,721.61 |
8,721.58 |
8,721.58 |
1.1K |
| 11:45 |
8,721.66 |
8,722.44 |
8,721.66 |
8,722.18 |
2.8K |
| 11:46 |
8,722.76 |
8,722.92 |
8,721.45 |
8,721.45 |
1.7K |
| 11:47 |
8,721.45 |
8,721.45 |
8,720.01 |
8,720.01 |
5.2K |
| 11:48 |
8,719.43 |
8,719.60 |
8,719.39 |
8,719.39 |
3.9K |
| 11:49 |
8,719.39 |
8,719.43 |
8,719.33 |
8,719.43 |
2.1K |
| 11:50 |
8,720.04 |
8,720.04 |
8,719.31 |
8,719.31 |
2.6K |
| 11:51 |
8,719.31 |
8,720.01 |
8,719.22 |
8,719.22 |
3.1K |
| 11:52 |
8,717.87 |
8,717.87 |
8,715.28 |
8,715.28 |
15.8K |
| 11:53 |
8,715.45 |
8,715.45 |
8,714.67 |
8,714.67 |
10.3K |
| 11:54 |
8,714.67 |
8,715.33 |
8,714.67 |
8,715.33 |
1.7K |
| 11:55 |
8,715.93 |
8,715.93 |
8,715.23 |
8,715.23 |
2.5K |
| 11:56 |
8,715.23 |
8,715.24 |
8,714.85 |
8,714.85 |
1.6K |
| 11:57 |
8,714.94 |
8,714.94 |
8,713.44 |
8,714.38 |
11.3K |
| 11:58 |
8,714.18 |
8,714.78 |
8,714.00 |
8,714.78 |
3.5K |
| 11:59 |
8,714.78 |
8,715.81 |
8,714.78 |
8,715.81 |
30.2K |
| 12:00 |
8,715.27 |
8,715.27 |
8,714.85 |
8,715.27 |
85.2K |
| 12:01 |
8,714.99 |
8,715.45 |
8,714.99 |
8,715.03 |
37.6K |
| 12:02 |
8,716.46 |
8,716.49 |
8,716.21 |
8,716.28 |
23.2K |
| 12:03 |
8,716.13 |
8,716.57 |
8,715.98 |
8,716.57 |
2.9K |
| 12:04 |
8,716.57 |
8,718.11 |
8,716.57 |
8,717.93 |
5.5K |
| 12:05 |
8,719.92 |
8,721.27 |
8,719.85 |
8,721.27 |
36.8K |
| 12:06 |
8,720.96 |
8,723.79 |
8,720.96 |
8,723.79 |
7.4K |
| 12:07 |
8,724.35 |
8,724.93 |
8,724.15 |
8,724.15 |
9.4K |
| 12:08 |
8,724.34 |
8,724.60 |
8,723.21 |
8,723.76 |
7.4K |
| 12:09 |
8,723.76 |
8,723.76 |
8,723.18 |
8,723.18 |
6.9K |
| 12:10 |
8,723.33 |
8,723.88 |
8,723.33 |
8,723.88 |
5.2K |
| 12:11 |
8,723.94 |
8,723.94 |
8,723.34 |
8,723.34 |
5.2K |
| 12:12 |
8,723.73 |
8,723.73 |
8,723.73 |
8,723.73 |
0.3K |
| 12:13 |
8,723.37 |
8,723.49 |
8,723.01 |
8,723.49 |
3.1K |
| 12:14 |
8,723.86 |
8,724.26 |
8,723.86 |
8,724.16 |
4.0K |
| 12:15 |
8,723.97 |
8,723.97 |
8,722.32 |
8,722.32 |
9.7K |
| 12:16 |
8,722.32 |
8,722.32 |
8,721.73 |
8,721.73 |
3.3K |
| 12:17 |
8,722.12 |
8,722.40 |
8,720.28 |
8,722.40 |
23.5K |
| 12:18 |
8,722.56 |
8,722.73 |
8,722.00 |
8,722.00 |
7.4K |
| 12:19 |
8,721.64 |
8,721.78 |
8,721.34 |
8,721.78 |
11.4K |
| 12:20 |
8,722.33 |
8,722.33 |
8,720.98 |
8,720.98 |
1.8K |
| 12:21 |
8,720.20 |
8,721.01 |
8,720.20 |
8,721.01 |
3.5K |
| 12:22 |
8,721.74 |
8,724.65 |
8,721.60 |
8,724.65 |
15.8K |
| 12:23 |
8,726.10 |
8,726.43 |
8,725.64 |
8,726.07 |
6.4K |
| 12:24 |
8,726.17 |
8,730.87 |
8,726.17 |
8,730.87 |
4.1K |
| 12:25 |
8,731.48 |
8,733.48 |
8,731.48 |
8,733.48 |
8.1K |
| 12:26 |
8,733.62 |
8,733.77 |
8,733.54 |
8,733.54 |
2.7K |
| 12:27 |
8,733.54 |
8,733.75 |
8,733.36 |
8,733.75 |
3.0K |
| 12:28 |
8,733.83 |
8,733.83 |
8,733.69 |
8,733.81 |
2.6K |
| 12:29 |
8,733.81 |
8,733.81 |
8,732.36 |
8,732.36 |
3.8K |
| 12:30 |
8,732.59 |
8,732.69 |
8,731.50 |
8,731.50 |
39.9K |
| 12:31 |
8,731.33 |
8,731.33 |
8,729.64 |
8,730.00 |
8.5K |
| 12:32 |
8,729.28 |
8,730.18 |
8,729.28 |
8,730.18 |
7.0K |
| 12:33 |
8,730.57 |
8,730.82 |
8,730.29 |
8,730.82 |
25.2K |
| 12:34 |
8,731.15 |
8,733.04 |
8,731.15 |
8,733.04 |
31.2K |
| 12:35 |
8,733.40 |
8,733.89 |
8,733.40 |
8,733.89 |
112.9K |
| 12:36 |
8,733.85 |
8,734.00 |
8,733.39 |
8,733.39 |
20.2K |
| 12:37 |
8,733.39 |
8,734.46 |
8,733.21 |
8,734.32 |
1.8K |
| 12:38 |
8,734.32 |
8,734.45 |
8,734.32 |
8,734.45 |
2.1K |
| 12:39 |
8,734.45 |
8,734.45 |
8,733.82 |
8,733.82 |
2.6K |
| 12:40 |
8,732.61 |
8,733.22 |
8,732.61 |
8,733.22 |
0.9K |
| 12:41 |
8,733.26 |
8,733.39 |
8,733.26 |
8,733.26 |
13.3K |
| 12:42 |
8,733.20 |
8,733.20 |
8,732.76 |
8,732.76 |
4.0K |
| 12:43 |
8,732.30 |
8,733.80 |
8,732.01 |
8,733.80 |
10.3K |
| 12:44 |
8,734.91 |
8,735.81 |
8,734.91 |
8,735.81 |
10.5K |
| 12:45 |
8,736.32 |
8,737.05 |
8,736.03 |
8,736.03 |
15.2K |
| 12:46 |
8,736.03 |
8,736.03 |
8,735.13 |
8,735.73 |
24.2K |
| 12:47 |
8,735.73 |
8,736.04 |
8,735.73 |
8,736.04 |
3.2K |
| 12:48 |
8,735.62 |
8,735.62 |
8,733.40 |
8,734.00 |
7.4K |
| 12:49 |
8,733.51 |
8,733.51 |
8,733.16 |
8,733.18 |
2.7K |
| 12:50 |
8,733.97 |
8,735.94 |
8,733.97 |
8,735.53 |
22.6K |
| 12:51 |
8,736.94 |
8,737.19 |
8,736.64 |
8,737.13 |
7.6K |
| 12:52 |
8,737.30 |
8,737.35 |
8,737.30 |
8,737.30 |
5.6K |
| 12:53 |
8,738.89 |
8,738.89 |
8,736.87 |
8,736.87 |
8.0K |
| 12:54 |
8,736.87 |
8,736.87 |
8,736.21 |
8,736.21 |
13.5K |
| 12:55 |
8,735.90 |
8,736.41 |
8,735.90 |
8,736.19 |
11.3K |
| 12:56 |
8,736.02 |
8,737.57 |
8,736.02 |
8,737.57 |
2.4K |
| 12:57 |
8,736.51 |
8,736.51 |
8,735.21 |
8,735.21 |
9.6K |
| 12:58 |
8,735.21 |
8,735.51 |
8,735.21 |
8,735.22 |
19.8K |
| 12:59 |
8,733.37 |
8,733.37 |
8,732.96 |
8,732.96 |
9.0K |
| 13:00 |
8,732.78 |
8,732.79 |
8,732.40 |
8,732.48 |
6.5K |
| 13:01 |
8,733.04 |
8,734.50 |
8,733.04 |
8,734.50 |
14.1K |
| 13:02 |
8,733.00 |
8,733.28 |
8,732.78 |
8,732.78 |
6.9K |
| 13:03 |
8,732.26 |
8,732.70 |
8,732.26 |
8,732.70 |
3.7K |
| 13:04 |
8,732.70 |
8,732.73 |
8,731.98 |
8,732.73 |
5.0K |
| 13:05 |
8,734.28 |
8,735.64 |
8,734.28 |
8,735.47 |
22.9K |
| 13:06 |
8,735.34 |
8,735.46 |
8,735.12 |
8,735.12 |
9.8K |
| 13:07 |
8,734.81 |
8,737.50 |
8,734.81 |
8,737.50 |
8.5K |
| 13:08 |
8,737.66 |
8,742.97 |
8,737.66 |
8,742.97 |
19.9K |
| 13:09 |
8,743.22 |
8,743.54 |
8,742.99 |
8,743.08 |
18.2K |
| 13:10 |
8,743.97 |
8,743.97 |
8,742.73 |
8,742.95 |
59.5K |
| 13:11 |
8,742.86 |
8,742.86 |
8,741.14 |
8,741.14 |
9.5K |
| 13:12 |
8,741.48 |
8,743.21 |
8,741.38 |
8,743.21 |
22.3K |
| 13:13 |
8,743.21 |
8,743.21 |
8,742.40 |
8,742.40 |
10.1K |
| 13:14 |
8,740.69 |
8,740.73 |
8,740.67 |
8,740.73 |
109.5K |
| 13:15 |
8,740.73 |
8,741.51 |
8,740.73 |
8,740.99 |
14.3K |
| 13:16 |
8,741.82 |
8,742.28 |
8,741.82 |
8,742.21 |
26.4K |
| 13:17 |
8,741.76 |
8,742.15 |
8,741.22 |
8,742.15 |
26.3K |
| 13:18 |
8,742.15 |
8,742.35 |
8,741.96 |
8,741.96 |
4.6K |
| 13:19 |
8,741.96 |
8,742.04 |
8,741.81 |
8,741.81 |
2.6K |
| 13:20 |
8,742.18 |
8,742.18 |
8,741.84 |
8,741.84 |
1.9K |
| 13:21 |
8,741.38 |
8,741.38 |
8,739.73 |
8,739.73 |
8.6K |
| 13:22 |
8,739.48 |
8,739.50 |
8,738.97 |
8,738.97 |
48.4K |
| 13:23 |
8,738.41 |
8,739.43 |
8,738.41 |
8,739.43 |
78.8K |
| 13:24 |
8,739.43 |
8,739.43 |
8,738.63 |
8,739.29 |
3.7K |
| 13:25 |
8,739.46 |
8,739.63 |
8,738.51 |
8,738.56 |
19.7K |
| 13:26 |
8,738.17 |
8,739.76 |
8,738.17 |
8,739.76 |
16.0K |
| 13:27 |
8,739.55 |
8,740.11 |
8,739.55 |
8,740.11 |
57.1K |
| 13:28 |
8,740.11 |
8,740.11 |
8,739.65 |
8,739.65 |
9.3K |
| 13:29 |
8,740.04 |
8,740.33 |
8,739.09 |
8,739.09 |
5.1K |
| 13:30 |
8,738.82 |
8,738.82 |
8,738.73 |
8,738.73 |
8.4K |
| 13:31 |
8,739.11 |
8,739.63 |
8,738.82 |
8,739.63 |
45.0K |
| 13:32 |
8,739.63 |
8,739.80 |
8,739.63 |
8,739.80 |
4.1K |
| 13:33 |
8,739.52 |
8,739.78 |
8,738.81 |
8,738.81 |
9.2K |
| 13:34 |
8,738.81 |
8,740.05 |
8,738.81 |
8,740.05 |
5.7K |
| 13:35 |
8,741.33 |
8,742.48 |
8,740.67 |
8,740.67 |
15.3K |
| 13:36 |
8,740.67 |
8,740.67 |
8,740.17 |
8,740.34 |
7.0K |
| 13:37 |
8,740.34 |
8,740.34 |
8,739.44 |
8,739.44 |
4.4K |
| 13:38 |
8,739.96 |
8,740.11 |
8,739.85 |
8,739.85 |
1.7K |
| 13:39 |
8,740.87 |
8,741.44 |
8,740.87 |
8,741.44 |
7.6K |
| 13:40 |
8,741.44 |
8,742.09 |
8,741.44 |
8,742.09 |
4.7K |
| 13:41 |
8,742.68 |
8,742.68 |
8,742.53 |
8,742.53 |
8.3K |
| 13:42 |
8,741.49 |
8,741.49 |
8,741.12 |
8,741.40 |
12.4K |
| 13:43 |
8,742.03 |
8,742.63 |
8,741.96 |
8,741.96 |
8.6K |
| 13:44 |
8,742.11 |
8,742.65 |
8,742.11 |
8,742.65 |
4.5K |
| 13:45 |
8,742.52 |
8,743.68 |
8,742.52 |
8,743.68 |
6.4K |
| 13:46 |
8,743.52 |
8,743.52 |
8,743.32 |
8,743.50 |
4.6K |
| 13:47 |
8,743.50 |
8,743.50 |
8,742.83 |
8,742.87 |
15.5K |
| 13:48 |
8,742.87 |
8,742.87 |
8,740.41 |
8,740.81 |
2.5K |
| 13:49 |
8,741.04 |
8,741.04 |
8,739.85 |
8,740.08 |
9.0K |
| 13:50 |
8,740.16 |
8,740.45 |
8,739.36 |
8,739.66 |
5.4K |
| 13:51 |
8,739.06 |
8,739.08 |
8,738.06 |
8,738.06 |
4.3K |
| 13:52 |
8,737.96 |
8,737.96 |
8,737.21 |
8,737.60 |
7.4K |
| 13:53 |
8,737.07 |
8,737.17 |
8,736.57 |
8,736.57 |
4.0K |
| 13:54 |
8,736.57 |
8,738.81 |
8,736.57 |
8,738.81 |
9.2K |
| 13:55 |
8,738.52 |
8,739.38 |
8,738.52 |
8,738.94 |
7.3K |
| 13:56 |
8,738.91 |
8,738.98 |
8,738.59 |
8,738.59 |
3.3K |
| 13:57 |
8,739.52 |
8,739.52 |
8,736.98 |
8,736.98 |
11.3K |
| 13:58 |
8,737.44 |
8,738.03 |
8,736.87 |
8,738.03 |
5.4K |
| 13:59 |
8,736.75 |
8,736.75 |
8,733.13 |
8,733.13 |
18.2K |
| 14:00 |
8,733.39 |
8,733.46 |
8,733.15 |
8,733.46 |
1.1K |
| 14:01 |
8,733.46 |
8,733.46 |
8,732.78 |
8,732.78 |
6.9K |
| 14:02 |
8,733.26 |
8,733.26 |
8,732.76 |
8,733.01 |
32.1K |
| 14:03 |
8,732.55 |
8,735.65 |
8,732.55 |
8,735.52 |
12.0K |
| 14:04 |
8,737.09 |
8,737.57 |
8,736.70 |
8,737.57 |
20.2K |
| 14:05 |
8,737.57 |
8,737.62 |
8,737.57 |
8,737.62 |
5.3K |
| 14:06 |
8,738.76 |
8,738.76 |
8,738.48 |
8,738.48 |
7.6K |
| 14:07 |
8,739.19 |
8,740.40 |
8,739.19 |
8,740.40 |
7.9K |
| 14:08 |
8,742.31 |
8,742.31 |
8,741.95 |
8,741.95 |
1.6K |
| 14:09 |
8,742.61 |
8,743.05 |
8,742.61 |
8,742.75 |
8.1K |
| 14:10 |
8,741.98 |
8,742.03 |
8,741.65 |
8,742.03 |
7.8K |
| 14:11 |
8,742.03 |
8,742.13 |
8,741.85 |
8,741.89 |
3.5K |
| 14:12 |
8,740.91 |
8,741.28 |
8,740.21 |
8,740.21 |
25.0K |
| 14:13 |
8,738.10 |
8,738.40 |
8,738.10 |
8,738.40 |
17.2K |
| 14:14 |
8,737.68 |
8,737.68 |
8,736.86 |
8,736.86 |
5.5K |
| 14:15 |
8,736.86 |
8,736.86 |
8,735.84 |
8,735.84 |
9.1K |
| 14:16 |
8,735.84 |
8,736.25 |
8,735.84 |
8,735.97 |
2.9K |
| 14:17 |
8,736.55 |
8,737.54 |
8,736.55 |
8,737.54 |
8.5K |
| 14:18 |
8,737.83 |
8,737.91 |
8,737.61 |
8,737.61 |
10.5K |
| 14:19 |
8,739.63 |
8,740.06 |
8,739.63 |
8,740.06 |
6.1K |
| 14:20 |
8,739.98 |
8,740.06 |
8,739.66 |
8,740.04 |
4.0K |
| 14:21 |
8,740.46 |
8,741.00 |
8,740.43 |
8,740.66 |
7.0K |
| 14:22 |
8,736.49 |
8,737.17 |
8,736.49 |
8,737.17 |
23.5K |
| 14:23 |
8,736.84 |
8,736.84 |
8,736.25 |
8,736.25 |
4.2K |
| 14:24 |
8,736.50 |
8,736.57 |
8,736.50 |
8,736.57 |
0.8K |
| 14:25 |
8,737.19 |
8,738.45 |
8,737.19 |
8,738.44 |
9.3K |
| 14:26 |
8,738.15 |
8,738.15 |
8,737.46 |
8,737.75 |
8.9K |
| 14:27 |
8,737.65 |
8,737.65 |
8,729.96 |
8,729.96 |
7.2K |
| 14:28 |
8,729.96 |
8,729.96 |
8,726.32 |
8,726.78 |
31.6K |
| 14:29 |
8,726.64 |
8,727.24 |
8,726.64 |
8,727.24 |
3.8K |
| 14:30 |
8,727.24 |
8,727.24 |
8,726.60 |
8,726.80 |
2.6K |
| 14:31 |
8,726.96 |
8,727.46 |
8,726.96 |
8,727.46 |
4.5K |
| 14:32 |
8,726.67 |
8,726.67 |
8,726.38 |
8,726.47 |
10.4K |
| 14:33 |
8,725.80 |
8,726.42 |
8,725.80 |
8,726.23 |
5.7K |
| 14:34 |
8,725.85 |
8,726.70 |
8,725.70 |
8,726.70 |
6.6K |
| 14:35 |
8,726.77 |
8,728.23 |
8,726.77 |
8,728.23 |
6.6K |
| 14:36 |
8,727.95 |
8,728.13 |
8,727.93 |
8,727.93 |
2.8K |
| 14:37 |
8,727.16 |
8,727.16 |
8,726.66 |
8,726.66 |
8.9K |
| 14:38 |
8,726.57 |
8,726.69 |
8,726.55 |
8,726.55 |
1.9K |
| 14:39 |
8,728.36 |
8,728.80 |
8,728.19 |
8,728.80 |
4.2K |
| 14:40 |
8,728.80 |
8,728.80 |
8,728.02 |
8,728.02 |
3.5K |
| 14:41 |
8,728.40 |
8,728.67 |
8,728.40 |
8,728.53 |
6.2K |
| 14:42 |
8,728.53 |
8,729.00 |
8,728.53 |
8,728.97 |
3.0K |
| 14:43 |
8,730.39 |
8,730.39 |
8,730.22 |
8,730.22 |
2.0K |
| 14:44 |
8,730.57 |
8,730.57 |
8,729.99 |
8,730.39 |
12.6K |
| 14:45 |
8,730.39 |
8,730.53 |
8,729.78 |
8,729.86 |
5.8K |
| 14:46 |
8,730.64 |
8,730.64 |
8,730.33 |
8,730.33 |
6.0K |
| 14:47 |
8,730.26 |
8,730.26 |
8,729.13 |
8,729.13 |
10.1K |
| 14:48 |
8,729.63 |
8,729.64 |
8,729.30 |
8,729.64 |
7.2K |
| 14:49 |
8,729.42 |
8,729.63 |
8,729.33 |
8,729.63 |
3.8K |
| 14:50 |
8,726.67 |
8,726.67 |
8,726.10 |
8,726.10 |
6.5K |
| 14:51 |
8,725.08 |
8,725.42 |
8,725.08 |
8,725.42 |
4.0K |
| 14:52 |
8,725.05 |
8,725.05 |
8,722.72 |
8,722.72 |
6.5K |
| 14:53 |
8,721.97 |
8,723.07 |
8,720.38 |
8,723.07 |
5.4K |
| 14:54 |
8,723.23 |
8,724.62 |
8,723.23 |
8,724.62 |
47.9K |
| 14:55 |
8,723.58 |
8,723.80 |
8,723.44 |
8,723.80 |
1.8K |
| 14:56 |
8,723.80 |
8,723.80 |
8,723.09 |
8,723.09 |
3.9K |
| 14:57 |
8,723.57 |
8,723.57 |
8,723.00 |
8,723.44 |
4.6K |
| 14:58 |
8,723.03 |
8,723.03 |
8,722.92 |
8,722.92 |
7.4K |
| 14:59 |
8,722.92 |
8,724.38 |
8,720.97 |
8,720.97 |
19.5K |
| 15:00 |
8,720.76 |
8,720.76 |
8,719.82 |
8,720.24 |
4.2K |
| 15:01 |
8,719.03 |
8,719.71 |
8,718.60 |
8,719.71 |
4.0K |
| 15:02 |
8,719.65 |
8,720.11 |
8,719.64 |
8,719.64 |
10.4K |
| 15:03 |
8,719.61 |
8,722.26 |
8,719.46 |
8,722.26 |
4.2K |
| 15:04 |
8,723.98 |
8,725.84 |
8,723.98 |
8,724.76 |
6.9K |
| 15:05 |
8,724.93 |
8,725.87 |
8,724.93 |
8,725.87 |
4.4K |
| 15:06 |
8,724.90 |
8,727.94 |
8,724.90 |
8,727.94 |
15.7K |
| 15:07 |
8,728.37 |
8,730.16 |
8,728.20 |
8,730.16 |
14.0K |
| 15:08 |
8,729.80 |
8,729.80 |
8,729.62 |
8,729.67 |
14.6K |
| 15:09 |
8,729.67 |
8,729.67 |
8,729.39 |
8,729.39 |
1.0K |
| 15:10 |
8,728.20 |
8,728.20 |
8,727.73 |
8,727.80 |
14.5K |
| 15:11 |
8,727.80 |
8,728.92 |
8,727.80 |
8,728.92 |
4.6K |
| 15:12 |
8,728.56 |
8,730.41 |
8,728.42 |
8,730.41 |
11.3K |
| 15:13 |
8,730.98 |
8,731.08 |
8,730.39 |
8,731.08 |
9.8K |
| 15:14 |
8,731.08 |
8,731.08 |
8,729.66 |
8,730.07 |
17.8K |
| 15:15 |
8,730.46 |
8,730.46 |
8,730.08 |
8,730.34 |
5.8K |
| 15:16 |
8,730.16 |
8,730.16 |
8,729.77 |
8,729.91 |
3.4K |
| 15:17 |
8,731.02 |
8,731.48 |
8,731.02 |
8,731.48 |
26.0K |
| 15:18 |
8,731.02 |
8,731.17 |
8,731.02 |
8,731.17 |
24.5K |
| 15:19 |
8,732.58 |
8,732.58 |
8,731.55 |
8,731.68 |
5.9K |
| 15:20 |
8,731.55 |
8,731.55 |
8,730.28 |
8,730.28 |
3.7K |
| 15:21 |
8,729.55 |
8,729.55 |
8,725.71 |
8,726.02 |
19.4K |
| 15:22 |
8,726.69 |
8,728.72 |
8,726.69 |
8,728.72 |
9.1K |
| 15:23 |
8,728.55 |
8,730.71 |
8,728.55 |
8,730.71 |
6.9K |
| 15:24 |
8,730.78 |
8,730.78 |
8,730.00 |
8,730.00 |
0.9K |
| 15:25 |
8,730.34 |
8,730.34 |
8,729.81 |
8,730.03 |
10.8K |
| 15:26 |
8,729.78 |
8,729.89 |
8,727.83 |
8,727.83 |
10.2K |
| 15:27 |
8,727.90 |
8,727.90 |
8,726.33 |
8,726.33 |
4.4K |
| 15:28 |
8,725.83 |
8,725.90 |
8,725.70 |
8,725.79 |
7.6K |
| 15:29 |
8,725.33 |
8,725.33 |
8,724.07 |
8,724.07 |
10.6K |
| 15:30 |
8,723.09 |
8,723.37 |
8,720.86 |
8,720.88 |
15.0K |
| 15:31 |
8,720.87 |
8,721.28 |
8,720.39 |
8,720.83 |
13.4K |
| 15:32 |
8,721.87 |
8,722.53 |
8,721.81 |
8,722.51 |
15.1K |
| 15:33 |
8,725.29 |
8,726.32 |
8,725.29 |
8,725.92 |
7.4K |
| 15:34 |
8,726.10 |
8,726.10 |
8,725.32 |
8,725.64 |
9.4K |
| 15:35 |
8,725.32 |
8,725.32 |
8,724.60 |
8,724.60 |
4.4K |
| 15:36 |
8,724.73 |
8,725.10 |
8,724.47 |
8,725.10 |
15.1K |
| 15:37 |
8,725.49 |
8,725.86 |
8,725.49 |
8,725.74 |
7.7K |
| 15:38 |
8,725.97 |
8,725.97 |
8,724.55 |
8,724.55 |
9.3K |
| 15:39 |
8,722.28 |
8,722.28 |
8,721.09 |
8,721.15 |
14.7K |
| 15:40 |
8,720.16 |
8,720.16 |
8,719.06 |
8,719.06 |
28.9K |
| 15:41 |
8,718.45 |
8,718.45 |
8,716.77 |
8,717.58 |
30.3K |
| 15:42 |
8,718.07 |
8,718.51 |
8,718.07 |
8,718.51 |
6.8K |
| 15:43 |
8,718.86 |
8,718.86 |
8,716.74 |
8,716.74 |
15.5K |
| 15:44 |
8,716.43 |
8,716.43 |
8,714.50 |
8,714.53 |
19.0K |
| 15:45 |
8,716.02 |
8,716.02 |
8,714.81 |
8,714.81 |
22.9K |
| 15:46 |
8,714.48 |
8,714.48 |
8,711.90 |
8,711.91 |
12.6K |
| 15:47 |
8,711.00 |
8,711.74 |
8,710.84 |
8,711.74 |
17.9K |
| 15:48 |
8,711.44 |
8,711.44 |
8,710.91 |
8,710.91 |
10.9K |
| 15:49 |
8,710.42 |
8,713.33 |
8,710.42 |
8,713.33 |
18.8K |
| 15:50 |
8,712.29 |
8,716.02 |
8,712.29 |
8,715.73 |
81.9K |
| 15:51 |
8,716.92 |
8,716.92 |
8,715.94 |
8,716.75 |
28.2K |
| 15:52 |
8,717.77 |
8,719.97 |
8,717.37 |
8,719.97 |
33.9K |
| 15:53 |
8,721.85 |
8,726.73 |
8,721.85 |
8,726.73 |
35.4K |
| 15:54 |
8,727.08 |
8,727.43 |
8,726.49 |
8,727.43 |
28.2K |
| 15:55 |
8,728.08 |
8,728.08 |
8,724.63 |
8,724.63 |
42.0K |
| 15:56 |
8,726.76 |
8,728.80 |
8,726.76 |
8,728.80 |
64.8K |
| 15:57 |
8,730.33 |
8,732.75 |
8,730.33 |
8,732.75 |
54.2K |
| 15:58 |
8,733.95 |
8,734.63 |
8,732.39 |
8,734.63 |
68.0K |
| 15:59 |
8,737.36 |
8,741.45 |
8,737.36 |
8,741.45 |
112.3K |
| 16:00 |
8,739.07 |
8,739.07 |
8,738.33 |
8,738.33 |
1,250.4K |
| 16:01 |
8,738.33 |
8,738.33 |
8,738.33 |
8,738.33 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|