| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,738.33 |
8,738.33 |
8,734.14 |
8,734.14 |
60.9K |
| 09:31 |
8,741.45 |
8,744.41 |
8,741.09 |
8,741.60 |
17.1K |
| 09:32 |
8,739.25 |
8,756.04 |
8,739.25 |
8,756.04 |
30.9K |
| 09:33 |
8,765.72 |
8,766.09 |
8,765.48 |
8,766.09 |
31.8K |
| 09:34 |
8,766.38 |
8,767.23 |
8,766.38 |
8,767.00 |
13.7K |
| 09:35 |
8,767.00 |
8,767.58 |
8,766.85 |
8,767.58 |
9.3K |
| 09:36 |
8,767.38 |
8,769.04 |
8,767.38 |
8,769.04 |
5.2K |
| 09:37 |
8,769.04 |
8,769.89 |
8,768.72 |
8,769.89 |
9.6K |
| 09:38 |
8,770.52 |
8,772.36 |
8,770.52 |
8,771.57 |
17.5K |
| 09:39 |
8,769.04 |
8,771.94 |
8,767.61 |
8,770.43 |
17.6K |
| 09:40 |
8,769.18 |
8,771.09 |
8,757.88 |
8,757.88 |
27.7K |
| 09:41 |
8,755.45 |
8,756.72 |
8,752.25 |
8,756.72 |
66.9K |
| 09:42 |
8,755.90 |
8,755.90 |
8,751.50 |
8,751.50 |
12.0K |
| 09:43 |
8,749.30 |
8,749.53 |
8,749.11 |
8,749.11 |
0.9K |
| 09:44 |
8,748.72 |
8,748.72 |
8,744.21 |
8,744.21 |
13.7K |
| 09:45 |
8,744.21 |
8,751.22 |
8,744.21 |
8,750.86 |
10.2K |
| 09:46 |
8,760.20 |
8,761.46 |
8,760.20 |
8,761.46 |
12.7K |
| 09:47 |
8,762.32 |
8,762.32 |
8,760.80 |
8,761.33 |
7.7K |
| 09:48 |
8,760.08 |
8,761.00 |
8,760.08 |
8,760.27 |
7.8K |
| 09:49 |
8,761.32 |
8,762.09 |
8,759.54 |
8,759.54 |
6.9K |
| 09:50 |
8,756.27 |
8,756.27 |
8,748.50 |
8,748.50 |
12.0K |
| 09:51 |
8,747.25 |
8,747.85 |
8,747.25 |
8,747.68 |
7.0K |
| 09:52 |
8,747.47 |
8,748.16 |
8,745.02 |
8,745.02 |
12.2K |
| 09:53 |
8,744.25 |
8,744.25 |
8,742.57 |
8,742.57 |
6.1K |
| 09:54 |
8,741.76 |
8,741.76 |
8,739.71 |
8,739.71 |
4.9K |
| 09:55 |
8,739.98 |
8,739.98 |
8,739.09 |
8,739.09 |
2.2K |
| 09:56 |
8,739.72 |
8,739.72 |
8,731.97 |
8,731.97 |
15.3K |
| 09:57 |
8,733.31 |
8,735.63 |
8,733.05 |
8,735.63 |
7.7K |
| 09:58 |
8,738.04 |
8,738.04 |
8,737.32 |
8,737.32 |
3.8K |
| 09:59 |
8,736.76 |
8,736.76 |
8,735.12 |
8,735.12 |
14.3K |
| 10:00 |
8,735.92 |
8,735.92 |
8,733.92 |
8,733.92 |
6.5K |
| 10:01 |
8,732.76 |
8,734.23 |
8,732.76 |
8,733.87 |
6.3K |
| 10:02 |
8,735.60 |
8,735.60 |
8,734.86 |
8,735.12 |
1.9K |
| 10:03 |
8,735.98 |
8,741.46 |
8,735.98 |
8,741.46 |
17.3K |
| 10:04 |
8,741.07 |
8,741.61 |
8,741.07 |
8,741.57 |
2.7K |
| 10:05 |
8,742.51 |
8,742.72 |
8,740.21 |
8,740.21 |
4.5K |
| 10:06 |
8,739.98 |
8,739.98 |
8,737.73 |
8,737.73 |
8.8K |
| 10:07 |
8,730.73 |
8,730.73 |
8,725.42 |
8,725.42 |
34.9K |
| 10:08 |
8,725.60 |
8,727.43 |
8,725.01 |
8,727.43 |
10.4K |
| 10:09 |
8,731.51 |
8,731.51 |
8,729.90 |
8,730.37 |
14.7K |
| 10:10 |
8,729.05 |
8,729.22 |
8,729.01 |
8,729.01 |
3.9K |
| 10:11 |
8,729.40 |
8,730.21 |
8,725.45 |
8,725.45 |
3.0K |
| 10:12 |
8,728.05 |
8,728.61 |
8,728.05 |
8,728.39 |
2.2K |
| 10:13 |
8,727.85 |
8,728.05 |
8,727.85 |
8,728.05 |
3.0K |
| 10:14 |
8,727.86 |
8,729.65 |
8,727.86 |
8,729.65 |
7.1K |
| 10:15 |
8,729.68 |
8,735.49 |
8,729.68 |
8,735.49 |
12.7K |
| 10:16 |
8,734.49 |
8,734.49 |
8,733.52 |
8,733.52 |
6.7K |
| 10:17 |
8,733.17 |
8,735.97 |
8,733.17 |
8,735.97 |
4.1K |
| 10:18 |
8,736.69 |
8,737.72 |
8,730.90 |
8,730.90 |
29.0K |
| 10:19 |
8,730.51 |
8,731.49 |
8,730.51 |
8,731.10 |
7.1K |
| 10:20 |
8,731.46 |
8,731.84 |
8,730.99 |
8,730.99 |
5.6K |
| 10:21 |
8,731.09 |
8,732.26 |
8,730.97 |
8,731.07 |
7.2K |
| 10:22 |
8,730.52 |
8,732.94 |
8,730.52 |
8,732.94 |
1.9K |
| 10:23 |
8,733.44 |
8,733.44 |
8,730.49 |
8,730.49 |
2.6K |
| 10:24 |
8,729.53 |
8,729.81 |
8,729.17 |
8,729.72 |
6.6K |
| 10:25 |
8,728.90 |
8,728.90 |
8,727.62 |
8,727.62 |
11.8K |
| 10:26 |
8,727.62 |
8,728.39 |
8,727.62 |
8,728.31 |
9.3K |
| 10:27 |
8,728.31 |
8,728.31 |
8,726.98 |
8,726.98 |
3.5K |
| 10:28 |
8,726.70 |
8,726.70 |
8,713.29 |
8,713.29 |
71.4K |
| 10:29 |
8,712.55 |
8,712.55 |
8,711.77 |
8,712.13 |
33.0K |
| 10:30 |
8,711.74 |
8,711.74 |
8,708.79 |
8,708.79 |
22.3K |
| 10:31 |
8,708.76 |
8,708.79 |
8,708.29 |
8,708.29 |
3.8K |
| 10:32 |
8,707.77 |
8,707.77 |
8,700.76 |
8,700.76 |
37.9K |
| 10:33 |
8,697.77 |
8,697.77 |
8,689.60 |
8,689.60 |
36.8K |
| 10:34 |
8,689.63 |
8,693.63 |
8,689.63 |
8,693.63 |
8.2K |
| 10:35 |
8,693.08 |
8,693.29 |
8,690.62 |
8,690.62 |
21.2K |
| 10:36 |
8,690.28 |
8,690.28 |
8,687.48 |
8,687.95 |
7.8K |
| 10:37 |
8,687.91 |
8,687.91 |
8,681.54 |
8,681.54 |
51.3K |
| 10:38 |
8,681.54 |
8,681.54 |
8,679.15 |
8,679.15 |
23.0K |
| 10:39 |
8,678.68 |
8,678.68 |
8,677.88 |
8,677.88 |
5.4K |
| 10:40 |
8,677.29 |
8,679.09 |
8,677.29 |
8,678.70 |
7.4K |
| 10:41 |
8,678.15 |
8,678.52 |
8,678.15 |
8,678.19 |
6.0K |
| 10:42 |
8,678.74 |
8,678.74 |
8,677.40 |
8,677.62 |
6.9K |
| 10:43 |
8,677.20 |
8,677.20 |
8,676.63 |
8,676.63 |
3.6K |
| 10:44 |
8,676.46 |
8,677.04 |
8,676.46 |
8,677.04 |
2.2K |
| 10:45 |
8,676.89 |
8,680.04 |
8,676.89 |
8,680.04 |
4.0K |
| 10:46 |
8,680.18 |
8,681.34 |
8,680.18 |
8,681.34 |
19.8K |
| 10:47 |
8,681.37 |
8,685.54 |
8,681.37 |
8,685.54 |
8.4K |
| 10:48 |
8,684.89 |
8,691.39 |
8,684.89 |
8,691.39 |
16.4K |
| 10:49 |
8,692.10 |
8,692.10 |
8,691.56 |
8,691.56 |
9.7K |
| 10:50 |
8,691.56 |
8,693.02 |
8,691.56 |
8,693.02 |
4.5K |
| 10:51 |
8,695.13 |
8,696.82 |
8,695.13 |
8,696.13 |
31.1K |
| 10:52 |
8,695.30 |
8,695.30 |
8,695.25 |
8,695.25 |
8.4K |
| 10:53 |
8,695.42 |
8,695.98 |
8,695.10 |
8,695.96 |
9.5K |
| 10:54 |
8,696.62 |
8,696.71 |
8,696.19 |
8,696.19 |
7.0K |
| 10:55 |
8,696.19 |
8,696.79 |
8,696.02 |
8,696.79 |
4.4K |
| 10:56 |
8,696.97 |
8,696.97 |
8,696.27 |
8,696.45 |
7.0K |
| 10:57 |
8,696.16 |
8,696.33 |
8,694.83 |
8,694.83 |
13.3K |
| 10:58 |
8,695.48 |
8,695.48 |
8,694.61 |
8,695.16 |
5.6K |
| 10:59 |
8,695.16 |
8,695.34 |
8,695.16 |
8,695.34 |
0.6K |
| 11:00 |
8,695.20 |
8,695.20 |
8,691.46 |
8,691.46 |
9.7K |
| 11:01 |
8,691.04 |
8,692.05 |
8,686.20 |
8,686.20 |
24.8K |
| 11:02 |
8,684.80 |
8,684.80 |
8,684.24 |
8,684.24 |
9.0K |
| 11:03 |
8,684.24 |
8,684.24 |
8,683.30 |
8,683.30 |
1.7K |
| 11:04 |
8,682.69 |
8,685.08 |
8,682.69 |
8,684.81 |
4.1K |
| 11:05 |
8,685.23 |
8,685.31 |
8,685.23 |
8,685.31 |
3.3K |
| 11:06 |
8,685.31 |
8,685.31 |
8,684.79 |
8,684.79 |
9.6K |
| 11:07 |
8,686.13 |
8,686.13 |
8,685.00 |
8,685.00 |
9.2K |
| 11:08 |
8,686.23 |
8,687.87 |
8,686.23 |
8,687.39 |
7.3K |
| 11:09 |
8,686.78 |
8,689.22 |
8,686.77 |
8,688.83 |
10.3K |
| 11:10 |
8,689.22 |
8,691.89 |
8,689.22 |
8,691.89 |
4.1K |
| 11:11 |
8,691.89 |
8,692.86 |
8,691.11 |
8,692.86 |
3.1K |
| 11:12 |
8,692.30 |
8,692.30 |
8,691.79 |
8,692.12 |
19.4K |
| 11:13 |
8,692.51 |
8,692.55 |
8,692.51 |
8,692.55 |
1.9K |
| 11:14 |
8,692.63 |
8,693.44 |
8,692.45 |
8,693.44 |
5.1K |
| 11:15 |
8,693.44 |
8,695.29 |
8,692.58 |
8,695.29 |
2.0K |
| 11:16 |
8,694.93 |
8,695.13 |
8,694.93 |
8,695.13 |
1.2K |
| 11:17 |
8,695.79 |
8,695.89 |
8,695.78 |
8,695.80 |
2.4K |
| 11:18 |
8,696.08 |
8,696.08 |
8,695.10 |
8,695.10 |
2.1K |
| 11:19 |
8,695.29 |
8,695.29 |
8,694.85 |
8,694.85 |
3.0K |
| 11:20 |
8,695.30 |
8,695.35 |
8,694.98 |
8,694.98 |
7.5K |
| 11:21 |
8,695.73 |
8,698.21 |
8,695.73 |
8,698.21 |
8.2K |
| 11:22 |
8,698.21 |
8,698.21 |
8,698.21 |
8,698.21 |
0.7K |
| 11:23 |
8,698.21 |
8,700.27 |
8,698.21 |
8,700.27 |
5.1K |
| 11:24 |
8,700.43 |
8,701.62 |
8,700.42 |
8,701.62 |
3.7K |
| 11:25 |
8,701.62 |
8,702.57 |
8,701.62 |
8,702.30 |
0.9K |
| 11:26 |
8,704.42 |
8,705.95 |
8,704.42 |
8,705.81 |
12.3K |
| 11:27 |
8,704.86 |
8,705.08 |
8,704.69 |
8,705.08 |
2.8K |
| 11:28 |
8,706.39 |
8,710.93 |
8,706.39 |
8,710.93 |
9.3K |
| 11:29 |
8,711.29 |
8,712.72 |
8,711.08 |
8,711.08 |
9.2K |
| 11:30 |
8,709.11 |
8,709.11 |
8,708.80 |
8,708.80 |
9.4K |
| 11:31 |
8,709.41 |
8,710.91 |
8,709.41 |
8,710.91 |
13.2K |
| 11:32 |
8,711.59 |
8,712.47 |
8,711.59 |
8,712.47 |
1.5K |
| 11:33 |
8,715.02 |
8,715.02 |
8,712.89 |
8,712.89 |
17.3K |
| 11:34 |
8,712.35 |
8,712.67 |
8,712.35 |
8,712.62 |
4.3K |
| 11:35 |
8,712.40 |
8,712.40 |
8,712.07 |
8,712.07 |
2.8K |
| 11:36 |
8,711.49 |
8,711.49 |
8,709.75 |
8,710.69 |
8.4K |
| 11:37 |
8,710.04 |
8,710.04 |
8,708.95 |
8,708.95 |
2.2K |
| 11:38 |
8,708.95 |
8,708.95 |
8,706.80 |
8,706.80 |
4.2K |
| 11:39 |
8,702.93 |
8,703.00 |
8,702.87 |
8,702.87 |
3.8K |
| 11:40 |
8,701.32 |
8,701.50 |
8,701.11 |
8,701.50 |
1.9K |
| 11:41 |
8,701.61 |
8,701.61 |
8,701.29 |
8,701.49 |
2.2K |
| 11:42 |
8,701.66 |
8,701.66 |
8,700.72 |
8,700.72 |
10.1K |
| 11:43 |
8,702.60 |
8,702.97 |
8,702.58 |
8,702.58 |
40.1K |
| 11:44 |
8,701.92 |
8,702.28 |
8,701.92 |
8,702.28 |
6.3K |
| 11:45 |
8,701.88 |
8,701.88 |
8,699.21 |
8,699.64 |
20.8K |
| 11:46 |
8,700.48 |
8,700.48 |
8,699.98 |
8,700.02 |
5.4K |
| 11:47 |
8,699.66 |
8,700.61 |
8,699.66 |
8,700.61 |
32.1K |
| 11:48 |
8,701.12 |
8,701.59 |
8,700.86 |
8,701.59 |
4.3K |
| 11:49 |
8,701.45 |
8,701.45 |
8,699.81 |
8,699.81 |
10.0K |
| 11:50 |
8,699.54 |
8,699.76 |
8,699.37 |
8,699.76 |
4.8K |
| 11:51 |
8,699.10 |
8,699.71 |
8,689.86 |
8,689.86 |
21.1K |
| 11:52 |
8,689.06 |
8,689.06 |
8,688.28 |
8,688.28 |
7.7K |
| 11:53 |
8,687.88 |
8,688.27 |
8,687.88 |
8,687.91 |
6.3K |
| 11:54 |
8,687.97 |
8,689.09 |
8,687.97 |
8,689.09 |
5.0K |
| 11:55 |
8,688.83 |
8,689.15 |
8,688.83 |
8,689.15 |
1.7K |
| 11:56 |
8,690.64 |
8,691.33 |
8,690.60 |
8,691.33 |
2.5K |
| 11:57 |
8,692.73 |
8,693.55 |
8,692.73 |
8,693.55 |
4.5K |
| 11:58 |
8,693.55 |
8,693.55 |
8,692.76 |
8,692.76 |
1.9K |
| 11:59 |
8,692.76 |
8,692.76 |
8,691.61 |
8,692.00 |
6.9K |
| 12:00 |
8,692.48 |
8,692.48 |
8,690.98 |
8,690.98 |
8.2K |
| 12:01 |
8,690.98 |
8,691.62 |
8,690.98 |
8,691.62 |
8.3K |
| 12:02 |
8,691.62 |
8,692.44 |
8,691.62 |
8,692.44 |
5.7K |
| 12:03 |
8,691.96 |
8,692.80 |
8,691.96 |
8,692.80 |
7.9K |
| 12:04 |
8,692.80 |
8,692.80 |
8,690.80 |
8,690.99 |
3.1K |
| 12:05 |
8,691.38 |
8,691.38 |
8,690.53 |
8,690.60 |
8.6K |
| 12:06 |
8,690.60 |
8,690.67 |
8,690.02 |
8,690.02 |
15.8K |
| 12:07 |
8,690.02 |
8,690.95 |
8,690.02 |
8,690.95 |
2.1K |
| 12:08 |
8,690.95 |
8,690.95 |
8,690.15 |
8,690.15 |
11.7K |
| 12:09 |
8,690.34 |
8,690.34 |
8,689.22 |
8,689.22 |
0.9K |
| 12:10 |
8,689.33 |
8,692.50 |
8,689.33 |
8,692.50 |
12.9K |
| 12:11 |
8,693.11 |
8,693.11 |
8,691.97 |
8,691.97 |
4.0K |
| 12:12 |
8,691.97 |
8,692.14 |
8,691.48 |
8,691.48 |
7.4K |
| 12:13 |
8,691.48 |
8,693.76 |
8,691.48 |
8,693.76 |
9.7K |
| 12:14 |
8,694.70 |
8,696.46 |
8,694.70 |
8,696.46 |
7.8K |
| 12:15 |
8,696.46 |
8,698.05 |
8,696.46 |
8,698.05 |
9.7K |
| 12:16 |
8,698.05 |
8,698.05 |
8,697.58 |
8,697.58 |
7.2K |
| 12:17 |
8,697.58 |
8,698.26 |
8,697.44 |
8,697.44 |
8.8K |
| 12:18 |
8,696.56 |
8,696.56 |
8,694.75 |
8,695.10 |
10.0K |
| 12:19 |
8,695.32 |
8,695.32 |
8,692.10 |
8,692.10 |
6.4K |
| 12:20 |
8,691.19 |
8,691.54 |
8,691.19 |
8,691.54 |
7.4K |
| 12:21 |
8,691.54 |
8,692.11 |
8,691.54 |
8,692.11 |
3.0K |
| 12:22 |
8,692.11 |
8,692.11 |
8,691.23 |
8,691.23 |
3.9K |
| 12:23 |
8,691.23 |
8,693.18 |
8,691.23 |
8,692.57 |
15.4K |
| 12:24 |
8,692.34 |
8,692.62 |
8,692.17 |
8,692.62 |
6.8K |
| 12:25 |
8,692.76 |
8,692.76 |
8,691.71 |
8,691.71 |
8.9K |
| 12:26 |
8,691.71 |
8,691.71 |
8,691.09 |
8,691.09 |
5.8K |
| 12:27 |
8,691.24 |
8,692.60 |
8,691.24 |
8,692.34 |
21.3K |
| 12:28 |
8,691.99 |
8,694.00 |
8,691.99 |
8,694.00 |
4.8K |
| 12:29 |
8,694.00 |
8,695.41 |
8,694.00 |
8,695.41 |
2.7K |
| 12:30 |
8,695.41 |
8,695.41 |
8,694.66 |
8,694.69 |
6.4K |
| 12:31 |
8,694.84 |
8,696.19 |
8,694.42 |
8,696.19 |
24.4K |
| 12:32 |
8,695.56 |
8,695.88 |
8,695.56 |
8,695.88 |
4.7K |
| 12:33 |
8,695.88 |
8,696.39 |
8,695.88 |
8,696.35 |
9.9K |
| 12:34 |
8,696.35 |
8,696.44 |
8,696.34 |
8,696.44 |
3.5K |
| 12:35 |
8,696.44 |
8,696.44 |
8,694.36 |
8,694.74 |
3.6K |
| 12:36 |
8,695.09 |
8,695.76 |
8,695.09 |
8,695.76 |
2.6K |
| 12:37 |
8,696.19 |
8,697.40 |
8,696.19 |
8,697.40 |
2.3K |
| 12:38 |
8,697.40 |
8,697.91 |
8,697.26 |
8,697.91 |
2.3K |
| 12:39 |
8,697.91 |
8,697.91 |
8,697.41 |
8,697.50 |
9.2K |
| 12:40 |
8,697.33 |
8,699.08 |
8,697.33 |
8,699.08 |
7.5K |
| 12:41 |
8,699.08 |
8,700.23 |
8,698.91 |
8,700.23 |
7.3K |
| 12:42 |
8,699.73 |
8,700.07 |
8,699.73 |
8,700.07 |
4.9K |
| 12:43 |
8,700.43 |
8,700.43 |
8,700.39 |
8,700.39 |
2.9K |
| 12:44 |
8,700.39 |
8,700.70 |
8,700.32 |
8,700.70 |
3.6K |
| 12:45 |
8,700.70 |
8,701.65 |
8,700.70 |
8,701.65 |
8.9K |
| 12:46 |
8,702.02 |
8,703.05 |
8,702.02 |
8,703.05 |
4.1K |
| 12:47 |
8,702.15 |
8,702.65 |
8,702.15 |
8,702.65 |
19.9K |
| 12:48 |
8,702.65 |
8,704.27 |
8,702.65 |
8,704.27 |
1.7K |
| 12:49 |
8,704.11 |
8,704.78 |
8,704.05 |
8,704.05 |
10.9K |
| 12:50 |
8,702.29 |
8,702.29 |
8,699.62 |
8,699.62 |
1.6K |
| 12:51 |
8,699.72 |
8,699.72 |
8,699.20 |
8,699.20 |
4.8K |
| 12:52 |
8,699.97 |
8,700.53 |
8,699.97 |
8,700.18 |
9.7K |
| 12:53 |
8,700.68 |
8,700.68 |
8,699.95 |
8,700.31 |
2.6K |
| 12:54 |
8,701.29 |
8,701.54 |
8,701.29 |
8,701.54 |
12.3K |
| 12:55 |
8,701.82 |
8,701.82 |
8,700.32 |
8,701.09 |
5.9K |
| 12:56 |
8,701.09 |
8,701.65 |
8,701.09 |
8,701.65 |
3.0K |
| 12:57 |
8,702.48 |
8,702.59 |
8,702.20 |
8,702.59 |
5.7K |
| 12:58 |
8,703.63 |
8,703.63 |
8,702.53 |
8,702.62 |
15.1K |
| 12:59 |
8,702.62 |
8,703.62 |
8,702.62 |
8,703.62 |
3.7K |
| 13:00 |
8,703.62 |
8,703.62 |
8,700.42 |
8,700.70 |
9.2K |
| 13:01 |
8,700.34 |
8,700.60 |
8,696.93 |
8,696.93 |
1.6K |
| 13:02 |
8,697.77 |
8,697.82 |
8,697.63 |
8,697.63 |
10.0K |
| 13:03 |
8,697.63 |
8,697.63 |
8,696.24 |
8,696.24 |
26.6K |
| 13:04 |
8,696.24 |
8,697.29 |
8,696.24 |
8,697.29 |
5.2K |
| 13:05 |
8,697.13 |
8,698.17 |
8,697.13 |
8,698.17 |
4.8K |
| 13:06 |
8,698.33 |
8,698.75 |
8,698.33 |
8,698.75 |
22.9K |
| 13:07 |
8,699.06 |
8,699.21 |
8,699.06 |
8,699.21 |
4.7K |
| 13:08 |
8,698.85 |
8,699.48 |
8,698.21 |
8,698.21 |
8.1K |
| 13:09 |
8,699.15 |
8,700.52 |
8,699.15 |
8,700.52 |
4.9K |
| 13:10 |
8,701.36 |
8,701.75 |
8,701.36 |
8,701.40 |
8.2K |
| 13:11 |
8,700.99 |
8,700.99 |
8,700.26 |
8,700.99 |
4.9K |
| 13:12 |
8,700.99 |
8,700.99 |
8,700.64 |
8,700.64 |
2.2K |
| 13:13 |
8,699.90 |
8,700.09 |
8,699.90 |
8,700.09 |
5.4K |
| 13:14 |
8,699.95 |
8,699.95 |
8,699.95 |
8,699.95 |
8.7K |
| 13:15 |
8,701.11 |
8,701.51 |
8,701.01 |
8,701.51 |
11.3K |
| 13:16 |
8,701.69 |
8,706.21 |
8,701.69 |
8,706.21 |
7.3K |
| 13:17 |
8,706.55 |
8,707.76 |
8,705.97 |
8,707.76 |
9.2K |
| 13:18 |
8,707.57 |
8,707.90 |
8,707.57 |
8,707.90 |
6.9K |
| 13:19 |
8,707.42 |
8,707.42 |
8,707.28 |
8,707.28 |
1.8K |
| 13:20 |
8,707.28 |
8,707.56 |
8,706.99 |
8,707.22 |
5.0K |
| 13:21 |
8,706.86 |
8,707.66 |
8,706.86 |
8,707.32 |
1.0K |
| 13:22 |
8,707.66 |
8,707.66 |
8,707.29 |
8,707.29 |
7.0K |
| 13:23 |
8,707.63 |
8,707.83 |
8,707.63 |
8,707.83 |
9.2K |
| 13:24 |
8,707.85 |
8,708.12 |
8,707.85 |
8,708.12 |
3.5K |
| 13:25 |
8,708.29 |
8,708.63 |
8,708.29 |
8,708.42 |
7.7K |
| 13:26 |
8,709.12 |
8,709.12 |
8,704.87 |
8,704.87 |
16.7K |
| 13:27 |
8,704.84 |
8,705.55 |
8,704.75 |
8,705.55 |
9.8K |
| 13:28 |
8,705.55 |
8,705.62 |
8,705.42 |
8,705.62 |
6.3K |
| 13:29 |
8,705.62 |
8,707.68 |
8,705.62 |
8,707.49 |
7.3K |
| 13:30 |
8,708.56 |
8,708.57 |
8,707.70 |
8,708.57 |
13.1K |
| 13:31 |
8,708.57 |
8,709.74 |
8,708.57 |
8,709.74 |
5.9K |
| 13:32 |
8,709.57 |
8,709.57 |
8,708.20 |
8,708.20 |
2.0K |
| 13:33 |
8,707.85 |
8,707.85 |
8,707.46 |
8,707.46 |
1.8K |
| 13:34 |
8,707.46 |
8,707.83 |
8,707.45 |
8,707.83 |
4.4K |
| 13:35 |
8,706.77 |
8,706.77 |
8,705.61 |
8,705.61 |
33.2K |
| 13:36 |
8,702.74 |
8,704.81 |
8,702.74 |
8,704.81 |
18.6K |
| 13:37 |
8,704.81 |
8,707.36 |
8,704.81 |
8,707.36 |
77.9K |
| 13:38 |
8,707.36 |
8,707.36 |
8,707.18 |
8,707.36 |
5.2K |
| 13:39 |
8,707.83 |
8,707.88 |
8,707.58 |
8,707.58 |
6.6K |
| 13:40 |
8,707.75 |
8,709.50 |
8,707.75 |
8,709.50 |
5.2K |
| 13:41 |
8,709.50 |
8,709.74 |
8,709.50 |
8,709.58 |
4.6K |
| 13:42 |
8,709.92 |
8,709.92 |
8,709.11 |
8,709.11 |
108.1K |
| 13:43 |
8,709.11 |
8,709.11 |
8,708.41 |
8,708.41 |
3.9K |
| 13:44 |
8,708.90 |
8,709.08 |
8,708.74 |
8,709.08 |
14.0K |
| 13:45 |
8,709.08 |
8,709.43 |
8,708.70 |
8,709.43 |
5.0K |
| 13:46 |
8,708.82 |
8,708.86 |
8,708.23 |
8,708.23 |
26.8K |
| 13:47 |
8,708.23 |
8,708.23 |
8,707.80 |
8,707.80 |
1.4K |
| 13:48 |
8,707.74 |
8,707.74 |
8,707.09 |
8,707.09 |
7.4K |
| 13:49 |
8,707.03 |
8,707.90 |
8,707.03 |
8,707.38 |
12.1K |
| 13:50 |
8,706.88 |
8,706.88 |
8,706.71 |
8,706.71 |
1.7K |
| 13:51 |
8,706.71 |
8,707.44 |
8,706.71 |
8,707.44 |
3.1K |
| 13:52 |
8,706.99 |
8,708.01 |
8,706.99 |
8,708.01 |
1.9K |
| 13:53 |
8,708.01 |
8,708.01 |
8,707.47 |
8,707.47 |
2.8K |
| 13:54 |
8,707.97 |
8,710.96 |
8,707.97 |
8,710.96 |
10.5K |
| 13:55 |
8,710.96 |
8,712.03 |
8,710.96 |
8,712.03 |
2.7K |
| 13:56 |
8,711.95 |
8,712.01 |
8,711.36 |
8,711.36 |
16.5K |
| 13:57 |
8,711.01 |
8,711.01 |
8,709.46 |
8,709.46 |
9.7K |
| 13:58 |
8,709.85 |
8,709.85 |
8,709.61 |
8,709.67 |
12.7K |
| 13:59 |
8,710.33 |
8,710.33 |
8,709.30 |
8,709.66 |
6.3K |
| 14:00 |
8,709.66 |
8,709.66 |
8,708.28 |
8,708.49 |
5.4K |
| 14:01 |
8,708.28 |
8,709.33 |
8,707.98 |
8,709.29 |
7.3K |
| 14:02 |
8,709.29 |
8,710.06 |
8,709.29 |
8,710.06 |
3.7K |
| 14:03 |
8,710.06 |
8,710.58 |
8,710.06 |
8,710.41 |
2.3K |
| 14:04 |
8,711.21 |
8,711.21 |
8,710.39 |
8,711.09 |
6.0K |
| 14:05 |
8,711.09 |
8,711.09 |
8,710.46 |
8,710.60 |
3.7K |
| 14:06 |
8,710.96 |
8,712.16 |
8,710.96 |
8,712.16 |
10.6K |
| 14:07 |
8,713.18 |
8,714.15 |
8,713.18 |
8,714.15 |
8.2K |
| 14:08 |
8,714.15 |
8,714.15 |
8,713.43 |
8,714.01 |
17.7K |
| 14:09 |
8,713.81 |
8,715.88 |
8,713.81 |
8,715.88 |
9.0K |
| 14:10 |
8,715.88 |
8,717.35 |
8,715.88 |
8,717.35 |
4.6K |
| 14:11 |
8,717.40 |
8,719.44 |
8,717.40 |
8,719.44 |
20.4K |
| 14:12 |
8,719.90 |
8,719.90 |
8,719.03 |
8,719.03 |
18.4K |
| 14:13 |
8,719.03 |
8,720.57 |
8,718.29 |
8,720.57 |
14.4K |
| 14:14 |
8,720.37 |
8,720.37 |
8,720.31 |
8,720.31 |
2.7K |
| 14:15 |
8,718.02 |
8,718.02 |
8,715.99 |
8,715.99 |
21.7K |
| 14:16 |
8,715.99 |
8,718.63 |
8,715.99 |
8,718.63 |
11.7K |
| 14:17 |
8,718.63 |
8,718.63 |
8,717.14 |
8,717.14 |
6.5K |
| 14:18 |
8,716.60 |
8,716.88 |
8,716.60 |
8,716.88 |
1.1K |
| 14:19 |
8,717.22 |
8,718.43 |
8,717.22 |
8,718.43 |
15.5K |
| 14:20 |
8,718.43 |
8,719.19 |
8,718.43 |
8,719.19 |
4.3K |
| 14:21 |
8,718.38 |
8,719.47 |
8,718.38 |
8,718.81 |
17.1K |
| 14:22 |
8,719.15 |
8,720.37 |
8,719.15 |
8,720.09 |
5.6K |
| 14:23 |
8,722.62 |
8,723.07 |
8,722.62 |
8,723.07 |
20.5K |
| 14:24 |
8,723.07 |
8,723.07 |
8,722.79 |
8,722.79 |
1.1K |
| 14:25 |
8,722.65 |
8,722.98 |
8,722.65 |
8,722.98 |
3.7K |
| 14:26 |
8,722.44 |
8,722.89 |
8,722.40 |
8,722.40 |
2.0K |
| 14:27 |
8,723.53 |
8,723.53 |
8,722.37 |
8,722.37 |
3.8K |
| 14:28 |
8,721.87 |
8,721.87 |
8,720.70 |
8,720.70 |
6.3K |
| 14:29 |
8,720.70 |
8,720.79 |
8,720.51 |
8,720.51 |
4.1K |
| 14:30 |
8,719.33 |
8,719.49 |
8,719.33 |
8,719.49 |
10.9K |
| 14:31 |
8,720.77 |
8,721.16 |
8,718.82 |
8,718.82 |
8.3K |
| 14:32 |
8,718.64 |
8,718.64 |
8,717.61 |
8,717.61 |
1.9K |
| 14:33 |
8,718.03 |
8,718.03 |
8,717.64 |
8,717.78 |
0.7K |
| 14:34 |
8,718.58 |
8,718.58 |
8,718.03 |
8,718.03 |
4.4K |
| 14:35 |
8,717.57 |
8,717.57 |
8,716.68 |
8,716.68 |
6.6K |
| 14:36 |
8,715.91 |
8,715.91 |
8,713.17 |
8,713.61 |
11.4K |
| 14:37 |
8,713.32 |
8,714.71 |
8,712.85 |
8,714.71 |
6.4K |
| 14:38 |
8,714.48 |
8,714.48 |
8,712.46 |
8,712.46 |
10.9K |
| 14:39 |
8,712.46 |
8,712.82 |
8,712.46 |
8,712.68 |
2.4K |
| 14:40 |
8,712.68 |
8,712.68 |
8,710.71 |
8,710.71 |
3.3K |
| 14:41 |
8,708.95 |
8,709.31 |
8,708.07 |
8,708.07 |
11.7K |
| 14:42 |
8,708.25 |
8,708.25 |
8,707.90 |
8,707.90 |
4.6K |
| 14:43 |
8,707.90 |
8,708.31 |
8,707.90 |
8,708.31 |
2.1K |
| 14:44 |
8,708.12 |
8,708.12 |
8,707.52 |
8,707.52 |
5.3K |
| 14:45 |
8,708.00 |
8,708.27 |
8,708.00 |
8,708.03 |
6.6K |
| 14:46 |
8,708.09 |
8,708.09 |
8,707.65 |
8,707.65 |
2.1K |
| 14:47 |
8,707.51 |
8,708.79 |
8,707.51 |
8,708.79 |
6.9K |
| 14:48 |
8,708.79 |
8,712.62 |
8,708.79 |
8,712.62 |
9.5K |
| 14:49 |
8,712.62 |
8,712.62 |
8,712.01 |
8,712.01 |
3.5K |
| 14:50 |
8,711.84 |
8,711.84 |
8,711.03 |
8,711.03 |
1.3K |
| 14:51 |
8,711.03 |
8,711.20 |
8,711.03 |
8,711.20 |
0.9K |
| 14:52 |
8,711.20 |
8,712.02 |
8,711.20 |
8,712.02 |
1.2K |
| 14:53 |
8,712.18 |
8,712.58 |
8,712.10 |
8,712.10 |
9.3K |
| 14:54 |
8,712.49 |
8,712.91 |
8,712.31 |
8,712.63 |
8.4K |
| 14:55 |
8,712.63 |
8,713.44 |
8,712.63 |
8,713.17 |
2.1K |
| 14:56 |
8,713.47 |
8,713.47 |
8,713.15 |
8,713.15 |
0.6K |
| 14:57 |
8,713.63 |
8,716.04 |
8,713.63 |
8,716.04 |
9.7K |
| 14:58 |
8,715.87 |
8,715.87 |
8,715.62 |
8,715.65 |
10.5K |
| 14:59 |
8,715.03 |
8,716.06 |
8,715.03 |
8,716.06 |
3.9K |
| 15:00 |
8,716.06 |
8,716.06 |
8,714.71 |
8,715.24 |
10.1K |
| 15:01 |
8,715.24 |
8,715.24 |
8,714.29 |
8,714.29 |
6.0K |
| 15:02 |
8,713.96 |
8,714.16 |
8,713.81 |
8,714.16 |
14.0K |
| 15:03 |
8,714.76 |
8,714.76 |
8,714.51 |
8,714.51 |
2.8K |
| 15:04 |
8,714.51 |
8,714.74 |
8,714.38 |
8,714.38 |
1.9K |
| 15:05 |
8,714.38 |
8,715.23 |
8,713.20 |
8,713.20 |
26.7K |
| 15:06 |
8,711.70 |
8,711.70 |
8,711.26 |
8,711.69 |
11.5K |
| 15:07 |
8,711.96 |
8,712.16 |
8,711.96 |
8,711.97 |
12.2K |
| 15:08 |
8,711.97 |
8,711.97 |
8,711.38 |
8,711.38 |
6.8K |
| 15:09 |
8,711.38 |
8,711.38 |
8,711.03 |
8,711.03 |
2.3K |
| 15:10 |
8,707.45 |
8,708.02 |
8,707.33 |
8,707.33 |
21.6K |
| 15:11 |
8,706.65 |
8,707.20 |
8,706.65 |
8,707.17 |
29.8K |
| 15:12 |
8,706.82 |
8,707.14 |
8,705.09 |
8,705.09 |
16.4K |
| 15:13 |
8,705.24 |
8,705.27 |
8,704.75 |
8,705.22 |
8.4K |
| 15:14 |
8,705.84 |
8,707.20 |
8,705.84 |
8,706.81 |
16.3K |
| 15:15 |
8,706.80 |
8,706.80 |
8,705.56 |
8,705.87 |
21.8K |
| 15:16 |
8,705.73 |
8,705.73 |
8,704.13 |
8,705.56 |
41.9K |
| 15:17 |
8,704.77 |
8,704.77 |
8,703.69 |
8,704.11 |
18.0K |
| 15:18 |
8,704.64 |
8,705.28 |
8,703.94 |
8,705.28 |
17.1K |
| 15:19 |
8,703.89 |
8,703.89 |
8,703.06 |
8,703.87 |
17.5K |
| 15:20 |
8,704.37 |
8,704.37 |
8,703.26 |
8,703.26 |
6.4K |
| 15:21 |
8,703.10 |
8,707.96 |
8,703.10 |
8,707.96 |
28.3K |
| 15:22 |
8,707.65 |
8,707.99 |
8,707.65 |
8,707.83 |
4.3K |
| 15:23 |
8,707.39 |
8,707.39 |
8,703.65 |
8,703.65 |
11.4K |
| 15:24 |
8,703.65 |
8,703.65 |
8,702.43 |
8,702.43 |
6.7K |
| 15:25 |
8,702.34 |
8,702.34 |
8,701.83 |
8,702.09 |
5.1K |
| 15:26 |
8,702.30 |
8,703.17 |
8,702.07 |
8,702.07 |
6.6K |
| 15:27 |
8,701.57 |
8,704.34 |
8,701.57 |
8,704.34 |
17.8K |
| 15:28 |
8,704.57 |
8,704.65 |
8,704.32 |
8,704.57 |
18.9K |
| 15:29 |
8,705.08 |
8,705.08 |
8,702.60 |
8,702.60 |
9.2K |
| 15:30 |
8,702.22 |
8,702.22 |
8,701.29 |
8,701.48 |
10.7K |
| 15:31 |
8,701.86 |
8,703.42 |
8,701.86 |
8,702.85 |
8.3K |
| 15:32 |
8,702.87 |
8,703.08 |
8,702.10 |
8,702.82 |
9.3K |
| 15:33 |
8,702.61 |
8,702.61 |
8,701.49 |
8,701.49 |
8.9K |
| 15:34 |
8,701.86 |
8,702.04 |
8,701.69 |
8,701.69 |
16.5K |
| 15:35 |
8,701.75 |
8,701.75 |
8,700.89 |
8,700.89 |
10.3K |
| 15:36 |
8,701.01 |
8,701.01 |
8,700.24 |
8,700.24 |
24.6K |
| 15:37 |
8,700.24 |
8,700.84 |
8,700.24 |
8,700.70 |
2.2K |
| 15:38 |
8,701.18 |
8,702.50 |
8,701.18 |
8,702.33 |
11.0K |
| 15:39 |
8,702.07 |
8,702.46 |
8,701.97 |
8,702.46 |
7.3K |
| 15:40 |
8,702.60 |
8,703.03 |
8,702.41 |
8,703.03 |
13.1K |
| 15:41 |
8,702.47 |
8,702.47 |
8,701.35 |
8,701.45 |
20.7K |
| 15:42 |
8,702.83 |
8,702.85 |
8,702.20 |
8,702.85 |
10.2K |
| 15:43 |
8,703.38 |
8,703.40 |
8,702.86 |
8,702.86 |
21.6K |
| 15:44 |
8,703.05 |
8,703.71 |
8,702.49 |
8,703.71 |
9.5K |
| 15:45 |
8,703.55 |
8,707.41 |
8,703.55 |
8,706.83 |
27.3K |
| 15:46 |
8,705.04 |
8,705.04 |
8,701.98 |
8,702.05 |
19.3K |
| 15:47 |
8,701.50 |
8,703.49 |
8,701.50 |
8,703.49 |
27.8K |
| 15:48 |
8,704.23 |
8,706.83 |
8,704.23 |
8,705.84 |
20.2K |
| 15:49 |
8,706.79 |
8,706.79 |
8,706.70 |
8,706.70 |
29.7K |
| 15:50 |
8,706.96 |
8,714.65 |
8,705.06 |
8,714.65 |
108.9K |
| 15:51 |
8,716.14 |
8,716.32 |
8,712.35 |
8,712.35 |
33.0K |
| 15:52 |
8,711.15 |
8,711.15 |
8,709.58 |
8,709.58 |
24.5K |
| 15:53 |
8,708.84 |
8,708.84 |
8,707.02 |
8,708.07 |
37.7K |
| 15:54 |
8,708.26 |
8,708.71 |
8,704.88 |
8,704.88 |
33.5K |
| 15:55 |
8,703.70 |
8,704.07 |
8,702.82 |
8,704.02 |
39.7K |
| 15:56 |
8,705.82 |
8,705.82 |
8,705.14 |
8,705.14 |
58.2K |
| 15:57 |
8,705.28 |
8,707.56 |
8,705.28 |
8,707.16 |
21.8K |
| 15:58 |
8,707.58 |
8,708.27 |
8,707.58 |
8,708.06 |
53.9K |
| 15:59 |
8,708.91 |
8,710.00 |
8,707.74 |
8,707.74 |
72.6K |
| 16:00 |
8,709.94 |
8,709.94 |
8,708.47 |
8,708.47 |
1,274.6K |
| 16:01 |
8,708.47 |
8,708.47 |
8,708.47 |
8,708.47 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|