| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,731.06 |
8,731.06 |
8,708.92 |
8,713.46 |
54.4K |
| 09:31 |
8,713.24 |
8,713.24 |
8,712.27 |
8,712.27 |
4.9K |
| 09:32 |
8,711.11 |
8,711.11 |
8,710.07 |
8,710.07 |
0.6K |
| 09:33 |
8,709.32 |
8,709.32 |
8,704.05 |
8,704.05 |
10.7K |
| 09:34 |
8,708.60 |
8,708.65 |
8,707.04 |
8,707.04 |
11.0K |
| 09:35 |
8,707.04 |
8,711.36 |
8,707.04 |
8,711.36 |
9.7K |
| 09:36 |
8,710.05 |
8,710.05 |
8,709.13 |
8,709.13 |
12.2K |
| 09:37 |
8,709.31 |
8,711.87 |
8,709.31 |
8,711.87 |
12.3K |
| 09:38 |
8,708.12 |
8,708.70 |
8,707.15 |
8,708.70 |
17.2K |
| 09:39 |
8,709.77 |
8,711.32 |
8,709.77 |
8,710.97 |
2.7K |
| 09:40 |
8,711.34 |
8,728.41 |
8,711.34 |
8,728.41 |
25.2K |
| 09:41 |
8,728.47 |
8,728.47 |
8,727.42 |
8,727.56 |
9.4K |
| 09:42 |
8,728.47 |
8,730.11 |
8,728.47 |
8,730.11 |
13.0K |
| 09:43 |
8,729.30 |
8,729.30 |
8,728.94 |
8,728.94 |
2.2K |
| 09:44 |
8,728.58 |
8,728.81 |
8,726.99 |
8,728.81 |
2.5K |
| 09:45 |
8,726.83 |
8,732.63 |
8,726.83 |
8,732.41 |
68.4K |
| 09:46 |
8,731.65 |
8,731.65 |
8,730.83 |
8,730.83 |
5.4K |
| 09:47 |
8,728.65 |
8,729.42 |
8,728.65 |
8,729.42 |
10.2K |
| 09:48 |
8,729.06 |
8,730.93 |
8,728.66 |
8,730.93 |
4.9K |
| 09:49 |
8,731.60 |
8,740.04 |
8,731.60 |
8,740.04 |
12.8K |
| 09:50 |
8,740.64 |
8,742.10 |
8,740.64 |
8,742.10 |
11.8K |
| 09:51 |
8,742.98 |
8,749.00 |
8,742.98 |
8,749.00 |
14.0K |
| 09:52 |
8,748.07 |
8,748.16 |
8,747.68 |
8,748.16 |
5.1K |
| 09:53 |
8,748.16 |
8,748.16 |
8,747.42 |
8,747.42 |
1.3K |
| 09:54 |
8,747.94 |
8,748.92 |
8,747.51 |
8,748.92 |
12.2K |
| 09:55 |
8,751.72 |
8,751.72 |
8,750.41 |
8,751.71 |
20.3K |
| 09:56 |
8,752.36 |
8,754.13 |
8,752.36 |
8,754.13 |
11.0K |
| 09:57 |
8,754.61 |
8,755.88 |
8,754.61 |
8,755.44 |
7.9K |
| 09:58 |
8,755.07 |
8,755.83 |
8,755.07 |
8,755.83 |
3.9K |
| 09:59 |
8,755.98 |
8,755.98 |
8,754.63 |
8,755.16 |
9.3K |
| 10:00 |
8,754.80 |
8,760.68 |
8,754.80 |
8,760.64 |
35.6K |
| 10:01 |
8,760.58 |
8,761.94 |
8,760.16 |
8,761.94 |
7.0K |
| 10:02 |
8,761.94 |
8,762.81 |
8,761.94 |
8,762.52 |
6.3K |
| 10:03 |
8,763.19 |
8,771.09 |
8,763.19 |
8,771.09 |
10.7K |
| 10:04 |
8,771.43 |
8,775.07 |
8,771.43 |
8,774.97 |
3.5K |
| 10:05 |
8,775.29 |
8,775.29 |
8,774.23 |
8,774.23 |
3.8K |
| 10:06 |
8,773.58 |
8,774.47 |
8,772.83 |
8,772.83 |
7.6K |
| 10:07 |
8,772.89 |
8,773.69 |
8,772.89 |
8,773.59 |
2.2K |
| 10:08 |
8,773.59 |
8,773.59 |
8,769.46 |
8,769.46 |
18.9K |
| 10:09 |
8,769.97 |
8,770.53 |
8,769.97 |
8,770.53 |
4.2K |
| 10:10 |
8,769.93 |
8,770.65 |
8,769.55 |
8,770.65 |
6.6K |
| 10:11 |
8,769.87 |
8,771.47 |
8,769.87 |
8,771.47 |
2.8K |
| 10:12 |
8,771.47 |
8,771.47 |
8,768.91 |
8,768.91 |
2.4K |
| 10:13 |
8,769.63 |
8,774.08 |
8,769.63 |
8,774.08 |
16.3K |
| 10:14 |
8,775.77 |
8,776.26 |
8,775.77 |
8,776.26 |
14.6K |
| 10:15 |
8,776.11 |
8,776.49 |
8,775.85 |
8,775.85 |
2.6K |
| 10:16 |
8,775.85 |
8,779.51 |
8,775.85 |
8,779.51 |
2.9K |
| 10:17 |
8,779.89 |
8,780.88 |
8,779.89 |
8,780.88 |
5.2K |
| 10:18 |
8,780.88 |
8,781.49 |
8,780.88 |
8,781.30 |
12.1K |
| 10:19 |
8,781.98 |
8,784.03 |
8,781.98 |
8,784.03 |
4.1K |
| 10:20 |
8,783.38 |
8,783.38 |
8,779.43 |
8,779.43 |
17.6K |
| 10:21 |
8,780.06 |
8,781.78 |
8,780.06 |
8,781.78 |
4.0K |
| 10:22 |
8,781.94 |
8,781.94 |
8,778.60 |
8,778.60 |
6.2K |
| 10:23 |
8,779.14 |
8,779.14 |
8,779.00 |
8,779.00 |
1.8K |
| 10:24 |
8,781.75 |
8,781.75 |
8,781.50 |
8,781.50 |
1.2K |
| 10:25 |
8,782.08 |
8,782.28 |
8,781.86 |
8,781.98 |
2.5K |
| 10:26 |
8,781.68 |
8,781.68 |
8,780.42 |
8,780.42 |
3.7K |
| 10:27 |
8,779.89 |
8,781.68 |
8,779.53 |
8,779.53 |
6.6K |
| 10:28 |
8,779.88 |
8,779.88 |
8,779.50 |
8,779.50 |
0.9K |
| 10:29 |
8,779.27 |
8,779.55 |
8,778.49 |
8,778.49 |
7.2K |
| 10:30 |
8,778.89 |
8,779.03 |
8,778.86 |
8,778.86 |
2.5K |
| 10:31 |
8,778.70 |
8,780.92 |
8,778.56 |
8,780.92 |
6.4K |
| 10:32 |
8,781.11 |
8,781.75 |
8,781.11 |
8,781.75 |
12.0K |
| 10:33 |
8,781.91 |
8,781.91 |
8,781.50 |
8,781.89 |
10.6K |
| 10:34 |
8,782.57 |
8,782.76 |
8,782.03 |
8,782.76 |
16.1K |
| 10:35 |
8,782.35 |
8,782.63 |
8,781.11 |
8,781.11 |
9.7K |
| 10:36 |
8,781.11 |
8,783.03 |
8,780.84 |
8,783.03 |
4.4K |
| 10:37 |
8,783.03 |
8,783.03 |
8,782.11 |
8,782.11 |
6.3K |
| 10:38 |
8,781.97 |
8,782.49 |
8,781.97 |
8,782.26 |
4.9K |
| 10:39 |
8,782.26 |
8,782.26 |
8,781.96 |
8,782.06 |
1.6K |
| 10:40 |
8,782.06 |
8,782.16 |
8,781.58 |
8,781.96 |
8.5K |
| 10:41 |
8,781.51 |
8,781.51 |
8,781.03 |
8,781.03 |
11.4K |
| 10:42 |
8,780.37 |
8,780.37 |
8,779.84 |
8,780.34 |
2.6K |
| 10:43 |
8,780.59 |
8,780.59 |
8,779.70 |
8,780.03 |
33.5K |
| 10:44 |
8,779.79 |
8,779.79 |
8,777.49 |
8,777.49 |
63.4K |
| 10:45 |
8,777.91 |
8,778.55 |
8,777.91 |
8,778.55 |
9.0K |
| 10:46 |
8,778.55 |
8,779.30 |
8,778.55 |
8,779.25 |
6.0K |
| 10:47 |
8,779.75 |
8,779.75 |
8,777.24 |
8,777.24 |
8.8K |
| 10:48 |
8,777.24 |
8,777.73 |
8,777.24 |
8,777.73 |
5.5K |
| 10:49 |
8,777.73 |
8,777.73 |
8,770.51 |
8,770.51 |
6.5K |
| 10:50 |
8,770.51 |
8,771.68 |
8,769.45 |
8,771.68 |
10.5K |
| 10:51 |
8,772.45 |
8,772.45 |
8,771.86 |
8,771.86 |
1.9K |
| 10:52 |
8,771.56 |
8,773.82 |
8,771.56 |
8,773.82 |
8.9K |
| 10:53 |
8,773.82 |
8,773.82 |
8,772.43 |
8,772.77 |
4.2K |
| 10:54 |
8,772.77 |
8,772.77 |
8,772.63 |
8,772.63 |
1.7K |
| 10:55 |
8,772.68 |
8,774.57 |
8,772.68 |
8,774.57 |
8.9K |
| 10:56 |
8,774.15 |
8,777.12 |
8,774.15 |
8,777.12 |
5.1K |
| 10:57 |
8,776.74 |
8,777.40 |
8,776.74 |
8,777.40 |
9.5K |
| 10:58 |
8,776.19 |
8,776.19 |
8,774.32 |
8,774.52 |
52.3K |
| 10:59 |
8,774.24 |
8,774.53 |
8,773.56 |
8,773.74 |
7.9K |
| 11:00 |
8,773.72 |
8,775.01 |
8,773.72 |
8,775.01 |
5.5K |
| 11:01 |
8,775.36 |
8,776.34 |
8,775.36 |
8,776.13 |
8.3K |
| 11:02 |
8,776.13 |
8,777.71 |
8,776.13 |
8,777.71 |
20.2K |
| 11:03 |
8,777.04 |
8,780.73 |
8,777.04 |
8,780.73 |
14.4K |
| 11:04 |
8,780.66 |
8,780.66 |
8,779.99 |
8,780.13 |
10.7K |
| 11:05 |
8,779.94 |
8,779.94 |
8,778.19 |
8,778.19 |
3.1K |
| 11:06 |
8,778.75 |
8,779.52 |
8,778.75 |
8,779.52 |
16.1K |
| 11:07 |
8,779.52 |
8,781.90 |
8,779.52 |
8,781.90 |
10.0K |
| 11:08 |
8,782.28 |
8,782.28 |
8,781.98 |
8,782.10 |
4.9K |
| 11:09 |
8,782.02 |
8,783.46 |
8,782.02 |
8,783.32 |
10.7K |
| 11:10 |
8,783.25 |
8,783.25 |
8,782.01 |
8,782.01 |
6.5K |
| 11:11 |
8,782.01 |
8,782.21 |
8,782.01 |
8,782.04 |
0.7K |
| 11:12 |
8,782.04 |
8,783.50 |
8,780.89 |
8,783.50 |
3.2K |
| 11:13 |
8,785.04 |
8,786.68 |
8,785.04 |
8,786.68 |
3.8K |
| 11:14 |
8,785.67 |
8,785.73 |
8,785.64 |
8,785.73 |
4.1K |
| 11:15 |
8,785.77 |
8,786.58 |
8,785.77 |
8,786.58 |
10.3K |
| 11:16 |
8,786.56 |
8,786.56 |
8,782.98 |
8,782.98 |
3.2K |
| 11:17 |
8,783.17 |
8,783.17 |
8,782.64 |
8,782.64 |
41.5K |
| 11:18 |
8,784.00 |
8,784.76 |
8,784.00 |
8,784.76 |
49.7K |
| 11:19 |
8,784.71 |
8,788.57 |
8,784.71 |
8,788.57 |
28.7K |
| 11:20 |
8,788.63 |
8,789.01 |
8,788.63 |
8,789.01 |
21.9K |
| 11:21 |
8,789.17 |
8,789.17 |
8,786.33 |
8,786.33 |
10.2K |
| 11:22 |
8,786.56 |
8,786.56 |
8,785.80 |
8,785.80 |
2.1K |
| 11:23 |
8,785.40 |
8,785.40 |
8,784.31 |
8,784.31 |
32.9K |
| 11:24 |
8,784.15 |
8,784.15 |
8,781.52 |
8,782.29 |
10.4K |
| 11:25 |
8,781.39 |
8,782.95 |
8,781.39 |
8,782.95 |
20.6K |
| 11:26 |
8,784.33 |
8,785.14 |
8,784.33 |
8,785.14 |
26.0K |
| 11:27 |
8,785.14 |
8,789.03 |
8,785.14 |
8,788.88 |
13.9K |
| 11:28 |
8,789.38 |
8,789.38 |
8,787.26 |
8,787.68 |
15.6K |
| 11:29 |
8,787.12 |
8,787.12 |
8,786.52 |
8,786.52 |
3.7K |
| 11:30 |
8,786.52 |
8,786.92 |
8,786.50 |
8,786.92 |
4.1K |
| 11:31 |
8,786.02 |
8,786.44 |
8,786.02 |
8,786.44 |
11.1K |
| 11:32 |
8,786.44 |
8,787.85 |
8,786.44 |
8,787.85 |
19.6K |
| 11:33 |
8,787.85 |
8,788.21 |
8,787.85 |
8,787.99 |
2.3K |
| 11:34 |
8,787.99 |
8,787.99 |
8,787.50 |
8,787.66 |
1.7K |
| 11:35 |
8,787.71 |
8,788.09 |
8,787.46 |
8,787.46 |
7.6K |
| 11:36 |
8,787.27 |
8,788.19 |
8,787.27 |
8,788.19 |
7.9K |
| 11:37 |
8,787.84 |
8,788.39 |
8,786.98 |
8,786.98 |
20.8K |
| 11:38 |
8,786.04 |
8,786.04 |
8,783.48 |
8,783.48 |
5.2K |
| 11:39 |
8,783.29 |
8,783.29 |
8,782.22 |
8,782.22 |
2.8K |
| 11:40 |
8,782.22 |
8,782.22 |
8,781.41 |
8,781.41 |
1.3K |
| 11:41 |
8,781.20 |
8,781.20 |
8,780.46 |
8,781.06 |
11.2K |
| 11:42 |
8,780.94 |
8,781.88 |
8,780.94 |
8,781.19 |
13.0K |
| 11:43 |
8,780.62 |
8,780.62 |
8,780.28 |
8,780.28 |
12.2K |
| 11:44 |
8,781.32 |
8,781.32 |
8,780.51 |
8,781.20 |
3.7K |
| 11:45 |
8,781.06 |
8,781.06 |
8,778.93 |
8,778.93 |
1.6K |
| 11:46 |
8,778.72 |
8,778.72 |
8,777.28 |
8,777.28 |
10.1K |
| 11:47 |
8,776.22 |
8,776.44 |
8,776.13 |
8,776.13 |
2.7K |
| 11:48 |
8,776.97 |
8,780.03 |
8,776.97 |
8,778.30 |
10.3K |
| 11:49 |
8,778.03 |
8,778.03 |
8,776.27 |
8,776.27 |
7.7K |
| 11:50 |
8,776.34 |
8,776.74 |
8,776.34 |
8,776.37 |
4.8K |
| 11:51 |
8,776.37 |
8,777.00 |
8,776.37 |
8,777.00 |
0.7K |
| 11:52 |
8,777.00 |
8,779.37 |
8,777.00 |
8,779.37 |
29.4K |
| 11:53 |
8,778.97 |
8,780.79 |
8,778.97 |
8,780.79 |
7.5K |
| 11:54 |
8,782.08 |
8,783.40 |
8,782.08 |
8,783.40 |
8.1K |
| 11:55 |
8,783.68 |
8,783.68 |
8,779.84 |
8,779.84 |
7.3K |
| 11:56 |
8,779.84 |
8,779.95 |
8,778.86 |
8,778.86 |
3.3K |
| 11:57 |
8,778.72 |
8,779.28 |
8,778.72 |
8,779.28 |
7.5K |
| 11:58 |
8,779.47 |
8,779.73 |
8,779.31 |
8,779.73 |
3.7K |
| 11:59 |
8,780.00 |
8,780.00 |
8,779.77 |
8,779.77 |
6.8K |
| 12:00 |
8,779.83 |
8,779.83 |
8,779.22 |
8,779.22 |
2.2K |
| 12:01 |
8,779.82 |
8,785.22 |
8,779.82 |
8,785.22 |
31.4K |
| 12:02 |
8,785.22 |
8,786.11 |
8,785.22 |
8,785.72 |
5.5K |
| 12:03 |
8,786.19 |
8,786.50 |
8,785.42 |
8,785.42 |
5.6K |
| 12:04 |
8,785.42 |
8,786.06 |
8,785.42 |
8,786.06 |
5.1K |
| 12:05 |
8,786.06 |
8,786.16 |
8,786.06 |
8,786.12 |
2.8K |
| 12:06 |
8,785.83 |
8,785.83 |
8,785.31 |
8,785.31 |
4.4K |
| 12:07 |
8,785.31 |
8,785.31 |
8,785.02 |
8,785.02 |
3.0K |
| 12:08 |
8,784.78 |
8,785.48 |
8,784.78 |
8,785.22 |
3.4K |
| 12:09 |
8,784.87 |
8,786.09 |
8,784.87 |
8,786.09 |
3.7K |
| 12:10 |
8,786.18 |
8,786.46 |
8,786.18 |
8,786.46 |
0.4K |
| 12:11 |
8,786.01 |
8,788.05 |
8,786.01 |
8,787.98 |
13.0K |
| 12:12 |
8,788.37 |
8,789.01 |
8,788.37 |
8,789.01 |
14.2K |
| 12:13 |
8,789.26 |
8,789.53 |
8,789.16 |
8,789.16 |
2.4K |
| 12:14 |
8,789.16 |
8,790.79 |
8,789.16 |
8,790.54 |
30.3K |
| 12:15 |
8,790.54 |
8,790.81 |
8,790.46 |
8,790.81 |
4.1K |
| 12:16 |
8,790.95 |
8,791.17 |
8,790.93 |
8,790.93 |
2.9K |
| 12:17 |
8,790.54 |
8,790.68 |
8,790.04 |
8,790.04 |
3.4K |
| 12:18 |
8,790.11 |
8,790.25 |
8,789.97 |
8,790.20 |
3.0K |
| 12:19 |
8,790.12 |
8,790.23 |
8,788.25 |
8,788.25 |
5.2K |
| 12:20 |
8,788.25 |
8,788.89 |
8,787.98 |
8,788.89 |
3.8K |
| 12:21 |
8,789.92 |
8,793.00 |
8,789.92 |
8,793.00 |
8.6K |
| 12:22 |
8,794.07 |
8,794.69 |
8,792.84 |
8,794.69 |
5.8K |
| 12:23 |
8,795.13 |
8,795.99 |
8,795.13 |
8,795.82 |
11.8K |
| 12:24 |
8,795.35 |
8,795.70 |
8,795.35 |
8,795.52 |
4.8K |
| 12:25 |
8,795.91 |
8,797.74 |
8,795.91 |
8,797.74 |
7.0K |
| 12:26 |
8,797.53 |
8,798.66 |
8,797.53 |
8,798.14 |
6.5K |
| 12:27 |
8,797.98 |
8,798.67 |
8,797.98 |
8,798.10 |
14.6K |
| 12:28 |
8,797.83 |
8,797.95 |
8,797.49 |
8,797.95 |
18.7K |
| 12:29 |
8,797.59 |
8,797.93 |
8,797.59 |
8,797.93 |
0.6K |
| 12:30 |
8,797.59 |
8,798.91 |
8,797.59 |
8,798.91 |
14.1K |
| 12:31 |
8,801.24 |
8,803.23 |
8,801.24 |
8,803.23 |
27.6K |
| 12:32 |
8,803.23 |
8,804.93 |
8,803.23 |
8,804.93 |
23.1K |
| 12:33 |
8,804.20 |
8,804.55 |
8,804.20 |
8,804.44 |
3.3K |
| 12:34 |
8,804.44 |
8,804.60 |
8,803.13 |
8,803.13 |
8.2K |
| 12:35 |
8,803.23 |
8,803.41 |
8,803.23 |
8,803.41 |
2.4K |
| 12:36 |
8,803.41 |
8,803.55 |
8,803.26 |
8,803.26 |
2.0K |
| 12:37 |
8,804.26 |
8,804.51 |
8,804.21 |
8,804.21 |
16.9K |
| 12:38 |
8,804.21 |
8,804.66 |
8,804.21 |
8,804.66 |
3.9K |
| 12:39 |
8,805.21 |
8,805.56 |
8,805.21 |
8,805.56 |
69.2K |
| 12:40 |
8,805.63 |
8,805.82 |
8,805.02 |
8,805.34 |
19.0K |
| 12:41 |
8,805.78 |
8,805.78 |
8,805.10 |
8,805.10 |
12.8K |
| 12:42 |
8,804.68 |
8,804.68 |
8,802.12 |
8,802.12 |
14.3K |
| 12:43 |
8,802.67 |
8,803.44 |
8,802.51 |
8,803.26 |
43.0K |
| 12:44 |
8,803.10 |
8,803.41 |
8,802.86 |
8,802.86 |
2.1K |
| 12:45 |
8,802.72 |
8,802.73 |
8,802.51 |
8,802.51 |
2.5K |
| 12:46 |
8,802.34 |
8,802.55 |
8,801.93 |
8,801.93 |
5.2K |
| 12:47 |
8,801.93 |
8,804.98 |
8,800.71 |
8,804.98 |
8.7K |
| 12:48 |
8,804.83 |
8,805.31 |
8,804.83 |
8,805.12 |
5.4K |
| 12:49 |
8,805.12 |
8,805.68 |
8,805.12 |
8,805.30 |
4.7K |
| 12:50 |
8,805.30 |
8,806.12 |
8,805.16 |
8,806.12 |
2.6K |
| 12:51 |
8,806.93 |
8,807.35 |
8,806.93 |
8,807.18 |
3.2K |
| 12:52 |
8,807.83 |
8,807.83 |
8,807.56 |
8,807.56 |
5.4K |
| 12:53 |
8,804.57 |
8,805.82 |
8,804.57 |
8,805.82 |
22.5K |
| 12:54 |
8,806.63 |
8,809.44 |
8,806.63 |
8,809.13 |
14.7K |
| 12:55 |
8,809.20 |
8,809.28 |
8,809.09 |
8,809.09 |
4.1K |
| 12:56 |
8,809.22 |
8,809.22 |
8,808.77 |
8,808.98 |
1.9K |
| 12:57 |
8,809.31 |
8,809.31 |
8,807.01 |
8,807.01 |
7.3K |
| 12:58 |
8,807.69 |
8,807.70 |
8,806.82 |
8,807.70 |
18.6K |
| 12:59 |
8,807.70 |
8,810.40 |
8,807.70 |
8,810.40 |
6.6K |
| 13:00 |
8,810.12 |
8,810.78 |
8,810.12 |
8,810.76 |
14.9K |
| 13:01 |
8,811.17 |
8,811.17 |
8,810.26 |
8,810.26 |
5.5K |
| 13:02 |
8,810.80 |
8,811.29 |
8,810.80 |
8,811.29 |
3.7K |
| 13:03 |
8,811.45 |
8,811.45 |
8,811.13 |
8,811.13 |
2.3K |
| 13:04 |
8,810.33 |
8,810.33 |
8,810.12 |
8,810.21 |
1.7K |
| 13:05 |
8,811.22 |
8,813.78 |
8,811.22 |
8,813.61 |
25.3K |
| 13:06 |
8,814.13 |
8,814.13 |
8,812.47 |
8,812.47 |
14.3K |
| 13:07 |
8,812.83 |
8,813.19 |
8,812.30 |
8,813.19 |
20.6K |
| 13:08 |
8,814.18 |
8,814.18 |
8,813.34 |
8,813.86 |
7.8K |
| 13:09 |
8,813.78 |
8,813.78 |
8,813.28 |
8,813.41 |
4.2K |
| 13:10 |
8,813.91 |
8,815.72 |
8,813.91 |
8,814.60 |
14.1K |
| 13:11 |
8,814.24 |
8,814.24 |
8,811.75 |
8,811.75 |
6.8K |
| 13:12 |
8,812.79 |
8,813.61 |
8,812.41 |
8,813.61 |
16.1K |
| 13:13 |
8,814.11 |
8,814.22 |
8,813.93 |
8,814.22 |
4.3K |
| 13:14 |
8,814.22 |
8,814.22 |
8,813.48 |
8,813.48 |
2.8K |
| 13:15 |
8,814.28 |
8,817.04 |
8,814.01 |
8,817.04 |
23.5K |
| 13:16 |
8,816.82 |
8,819.93 |
8,816.67 |
8,819.74 |
23.5K |
| 13:17 |
8,819.82 |
8,820.83 |
8,819.82 |
8,820.83 |
6.9K |
| 13:18 |
8,820.83 |
8,821.80 |
8,820.83 |
8,821.55 |
6.2K |
| 13:19 |
8,821.21 |
8,822.16 |
8,821.21 |
8,821.82 |
16.9K |
| 13:20 |
8,821.96 |
8,821.96 |
8,821.24 |
8,821.24 |
21.1K |
| 13:21 |
8,820.66 |
8,821.55 |
8,820.25 |
8,821.55 |
38.3K |
| 13:22 |
8,821.55 |
8,821.55 |
8,820.08 |
8,820.51 |
7.4K |
| 13:23 |
8,820.00 |
8,820.78 |
8,820.00 |
8,820.78 |
20.7K |
| 13:24 |
8,820.71 |
8,821.59 |
8,820.71 |
8,821.59 |
6.1K |
| 13:25 |
8,821.59 |
8,821.59 |
8,821.04 |
8,821.28 |
10.8K |
| 13:26 |
8,821.37 |
8,821.37 |
8,820.89 |
8,821.34 |
3.0K |
| 13:27 |
8,821.47 |
8,822.66 |
8,821.47 |
8,822.30 |
2.8K |
| 13:28 |
8,822.16 |
8,822.54 |
8,822.16 |
8,822.54 |
7.4K |
| 13:29 |
8,823.10 |
8,823.40 |
8,823.10 |
8,823.40 |
9.1K |
| 13:30 |
8,823.17 |
8,823.61 |
8,823.17 |
8,823.61 |
4.6K |
| 13:31 |
8,823.44 |
8,823.65 |
8,822.79 |
8,822.79 |
14.3K |
| 13:32 |
8,821.98 |
8,821.98 |
8,820.72 |
8,820.72 |
20.0K |
| 13:33 |
8,820.23 |
8,821.08 |
8,820.19 |
8,820.19 |
5.2K |
| 13:34 |
8,819.24 |
8,820.01 |
8,819.24 |
8,819.85 |
3.0K |
| 13:35 |
8,820.21 |
8,820.21 |
8,820.02 |
8,820.02 |
6.5K |
| 13:36 |
8,819.10 |
8,819.10 |
8,817.88 |
8,818.32 |
9.8K |
| 13:37 |
8,819.15 |
8,819.42 |
8,818.65 |
8,819.04 |
11.6K |
| 13:38 |
8,819.06 |
8,819.72 |
8,819.05 |
8,819.72 |
26.5K |
| 13:39 |
8,821.55 |
8,821.55 |
8,819.96 |
8,819.96 |
12.6K |
| 13:40 |
8,820.17 |
8,820.17 |
8,819.99 |
8,819.99 |
1.1K |
| 13:41 |
8,819.85 |
8,819.85 |
8,818.45 |
8,818.45 |
5.2K |
| 13:42 |
8,818.45 |
8,819.28 |
8,818.42 |
8,819.28 |
21.3K |
| 13:43 |
8,818.79 |
8,818.79 |
8,817.39 |
8,817.39 |
3.8K |
| 13:44 |
8,817.37 |
8,817.53 |
8,816.99 |
8,817.53 |
2.3K |
| 13:45 |
8,817.53 |
8,817.77 |
8,817.53 |
8,817.77 |
5.5K |
| 13:46 |
8,817.38 |
8,819.15 |
8,817.38 |
8,819.15 |
6.6K |
| 13:47 |
8,818.98 |
8,821.31 |
8,818.98 |
8,821.31 |
4.6K |
| 13:48 |
8,821.67 |
8,821.67 |
8,821.31 |
8,821.41 |
7.5K |
| 13:49 |
8,821.41 |
8,821.63 |
8,821.14 |
8,821.14 |
3.4K |
| 13:50 |
8,821.25 |
8,821.55 |
8,821.25 |
8,821.27 |
5.5K |
| 13:51 |
8,821.65 |
8,821.77 |
8,821.31 |
8,821.31 |
8.1K |
| 13:52 |
8,821.66 |
8,821.66 |
8,820.80 |
8,820.80 |
5.2K |
| 13:53 |
8,820.80 |
8,820.80 |
8,820.41 |
8,820.41 |
5.3K |
| 13:54 |
8,820.41 |
8,820.41 |
8,818.93 |
8,818.93 |
1.9K |
| 13:55 |
8,819.41 |
8,819.68 |
8,819.32 |
8,819.68 |
9.6K |
| 13:56 |
8,819.86 |
8,819.86 |
8,819.60 |
8,819.60 |
10.0K |
| 13:57 |
8,819.44 |
8,819.44 |
8,818.78 |
8,818.78 |
3.4K |
| 13:58 |
8,818.78 |
8,818.86 |
8,818.69 |
8,818.69 |
6.4K |
| 13:59 |
8,819.14 |
8,819.41 |
8,818.63 |
8,818.63 |
5.8K |
| 14:00 |
8,818.66 |
8,818.66 |
8,818.47 |
8,818.47 |
11.9K |
| 14:01 |
8,818.17 |
8,818.17 |
8,818.00 |
8,818.00 |
2.3K |
| 14:02 |
8,817.74 |
8,818.06 |
8,817.74 |
8,818.06 |
7.9K |
| 14:03 |
8,818.06 |
8,818.96 |
8,818.06 |
8,818.96 |
3.8K |
| 14:04 |
8,818.59 |
8,818.90 |
8,818.09 |
8,818.09 |
6.2K |
| 14:05 |
8,818.16 |
8,818.47 |
8,818.16 |
8,818.47 |
6.2K |
| 14:06 |
8,819.01 |
8,819.19 |
8,819.01 |
8,819.19 |
7.8K |
| 14:07 |
8,819.99 |
8,820.42 |
8,819.99 |
8,820.41 |
10.2K |
| 14:08 |
8,819.68 |
8,819.68 |
8,818.79 |
8,818.99 |
9.3K |
| 14:09 |
8,819.27 |
8,819.81 |
8,819.19 |
8,819.81 |
6.1K |
| 14:10 |
8,820.58 |
8,824.32 |
8,820.58 |
8,823.96 |
48.9K |
| 14:11 |
8,823.18 |
8,823.18 |
8,821.99 |
8,822.86 |
15.4K |
| 14:12 |
8,823.86 |
8,823.86 |
8,823.78 |
8,823.78 |
1.3K |
| 14:13 |
8,823.63 |
8,824.05 |
8,823.63 |
8,824.05 |
3.7K |
| 14:14 |
8,824.77 |
8,825.53 |
8,824.77 |
8,825.15 |
9.2K |
| 14:15 |
8,825.42 |
8,826.35 |
8,824.95 |
8,826.35 |
15.7K |
| 14:16 |
8,826.39 |
8,827.57 |
8,826.39 |
8,827.57 |
7.9K |
| 14:17 |
8,829.09 |
8,829.09 |
8,828.96 |
8,828.96 |
6.2K |
| 14:18 |
8,828.44 |
8,828.44 |
8,827.67 |
8,827.67 |
9.2K |
| 14:19 |
8,827.79 |
8,827.79 |
8,827.51 |
8,827.73 |
5.0K |
| 14:20 |
8,827.73 |
8,827.73 |
8,824.96 |
8,824.96 |
42.2K |
| 14:21 |
8,825.33 |
8,826.38 |
8,825.33 |
8,826.38 |
8.5K |
| 14:22 |
8,826.48 |
8,826.51 |
8,826.15 |
8,826.51 |
6.4K |
| 14:23 |
8,826.86 |
8,828.04 |
8,826.86 |
8,827.60 |
6.0K |
| 14:24 |
8,827.60 |
8,827.60 |
8,826.49 |
8,826.49 |
4.1K |
| 14:25 |
8,825.49 |
8,825.49 |
8,824.83 |
8,824.90 |
15.2K |
| 14:26 |
8,824.66 |
8,824.66 |
8,824.30 |
8,824.30 |
4.1K |
| 14:27 |
8,823.92 |
8,825.77 |
8,823.92 |
8,825.77 |
12.6K |
| 14:28 |
8,825.65 |
8,826.00 |
8,825.59 |
8,825.59 |
6.1K |
| 14:29 |
8,825.48 |
8,825.48 |
8,824.71 |
8,824.71 |
6.5K |
| 14:30 |
8,823.51 |
8,824.00 |
8,823.51 |
8,823.97 |
13.3K |
| 14:31 |
8,824.80 |
8,824.89 |
8,824.80 |
8,824.87 |
4.3K |
| 14:32 |
8,824.71 |
8,824.71 |
8,824.55 |
8,824.60 |
3.9K |
| 14:33 |
8,824.43 |
8,825.04 |
8,824.43 |
8,824.68 |
7.9K |
| 14:34 |
8,824.66 |
8,824.66 |
8,822.56 |
8,822.82 |
12.3K |
| 14:35 |
8,823.27 |
8,823.59 |
8,823.27 |
8,823.59 |
3.6K |
| 14:36 |
8,822.73 |
8,822.97 |
8,822.36 |
8,822.78 |
15.3K |
| 14:37 |
8,823.54 |
8,824.24 |
8,823.54 |
8,824.24 |
5.1K |
| 14:38 |
8,824.30 |
8,824.83 |
8,824.30 |
8,824.83 |
21.4K |
| 14:39 |
8,824.98 |
8,826.02 |
8,824.98 |
8,826.02 |
12.6K |
| 14:40 |
8,826.02 |
8,826.72 |
8,826.02 |
8,826.70 |
11.5K |
| 14:41 |
8,826.83 |
8,826.83 |
8,826.51 |
8,826.51 |
2.4K |
| 14:42 |
8,826.92 |
8,828.28 |
8,826.92 |
8,828.28 |
13.1K |
| 14:43 |
8,827.40 |
8,827.44 |
8,827.28 |
8,827.44 |
17.5K |
| 14:44 |
8,827.25 |
8,828.58 |
8,827.25 |
8,828.58 |
31.8K |
| 14:45 |
8,829.13 |
8,829.13 |
8,828.60 |
8,829.03 |
7.8K |
| 14:46 |
8,828.77 |
8,829.29 |
8,828.77 |
8,829.29 |
3.2K |
| 14:47 |
8,828.68 |
8,830.59 |
8,828.68 |
8,830.59 |
12.1K |
| 14:48 |
8,830.34 |
8,830.34 |
8,829.49 |
8,830.19 |
7.5K |
| 14:49 |
8,830.35 |
8,831.04 |
8,830.35 |
8,831.04 |
9.6K |
| 14:50 |
8,831.40 |
8,832.82 |
8,831.40 |
8,832.76 |
22.7K |
| 14:51 |
8,832.62 |
8,832.62 |
8,832.17 |
8,832.17 |
4.7K |
| 14:52 |
8,832.36 |
8,832.78 |
8,832.00 |
8,832.78 |
8.1K |
| 14:53 |
8,831.97 |
8,834.75 |
8,831.97 |
8,834.75 |
22.5K |
| 14:54 |
8,834.90 |
8,834.90 |
8,834.31 |
8,834.31 |
7.3K |
| 14:55 |
8,833.66 |
8,833.66 |
8,833.31 |
8,833.31 |
11.5K |
| 14:56 |
8,833.13 |
8,833.13 |
8,832.74 |
8,832.74 |
4.3K |
| 14:57 |
8,830.83 |
8,831.41 |
8,830.83 |
8,831.07 |
6.7K |
| 14:58 |
8,830.71 |
8,831.83 |
8,830.71 |
8,831.83 |
7.8K |
| 14:59 |
8,831.99 |
8,832.14 |
8,831.99 |
8,832.01 |
18.0K |
| 15:00 |
8,832.18 |
8,832.18 |
8,831.90 |
8,832.14 |
8.4K |
| 15:01 |
8,832.81 |
8,832.81 |
8,832.25 |
8,832.25 |
6.3K |
| 15:02 |
8,832.63 |
8,832.66 |
8,831.89 |
8,832.66 |
3.5K |
| 15:03 |
8,832.65 |
8,833.58 |
8,832.65 |
8,833.58 |
25.1K |
| 15:04 |
8,832.37 |
8,832.61 |
8,829.99 |
8,829.99 |
15.4K |
| 15:05 |
8,829.64 |
8,831.27 |
8,829.64 |
8,831.27 |
10.0K |
| 15:06 |
8,831.48 |
8,831.48 |
8,831.11 |
8,831.11 |
7.6K |
| 15:07 |
8,830.37 |
8,830.37 |
8,829.90 |
8,829.90 |
10.9K |
| 15:08 |
8,829.90 |
8,829.90 |
8,828.12 |
8,828.12 |
7.4K |
| 15:09 |
8,828.12 |
8,828.63 |
8,828.12 |
8,828.50 |
8.0K |
| 15:10 |
8,828.82 |
8,828.90 |
8,824.26 |
8,824.26 |
15.6K |
| 15:11 |
8,822.89 |
8,822.89 |
8,821.73 |
8,821.87 |
31.5K |
| 15:12 |
8,821.13 |
8,821.13 |
8,819.94 |
8,819.94 |
9.5K |
| 15:13 |
8,821.21 |
8,821.72 |
8,821.21 |
8,821.37 |
2.2K |
| 15:14 |
8,821.48 |
8,821.76 |
8,821.48 |
8,821.76 |
4.8K |
| 15:15 |
8,821.45 |
8,821.45 |
8,818.52 |
8,818.52 |
8.3K |
| 15:16 |
8,818.68 |
8,818.79 |
8,818.05 |
8,818.79 |
4.9K |
| 15:17 |
8,819.24 |
8,819.44 |
8,818.67 |
8,819.44 |
3.7K |
| 15:18 |
8,820.28 |
8,820.94 |
8,820.28 |
8,820.94 |
7.2K |
| 15:19 |
8,821.31 |
8,821.31 |
8,819.88 |
8,819.88 |
8.9K |
| 15:20 |
8,820.19 |
8,820.19 |
8,819.08 |
8,819.08 |
8.5K |
| 15:21 |
8,817.77 |
8,817.77 |
8,814.47 |
8,816.02 |
20.6K |
| 15:22 |
8,815.41 |
8,815.54 |
8,815.37 |
8,815.54 |
17.0K |
| 15:23 |
8,814.91 |
8,815.05 |
8,813.76 |
8,813.76 |
7.1K |
| 15:24 |
8,813.23 |
8,813.23 |
8,810.07 |
8,810.07 |
8.9K |
| 15:25 |
8,810.23 |
8,810.96 |
8,810.23 |
8,810.78 |
7.6K |
| 15:26 |
8,810.01 |
8,810.67 |
8,810.01 |
8,810.67 |
5.8K |
| 15:27 |
8,810.81 |
8,810.81 |
8,810.54 |
8,810.75 |
3.6K |
| 15:28 |
8,808.61 |
8,809.66 |
8,808.61 |
8,809.66 |
3.7K |
| 15:29 |
8,810.32 |
8,812.28 |
8,810.32 |
8,810.34 |
7.5K |
| 15:30 |
8,810.20 |
8,811.01 |
8,810.20 |
8,811.01 |
16.6K |
| 15:31 |
8,811.45 |
8,812.17 |
8,811.45 |
8,812.17 |
5.7K |
| 15:32 |
8,812.54 |
8,812.72 |
8,812.23 |
8,812.36 |
11.1K |
| 15:33 |
8,812.03 |
8,812.66 |
8,811.96 |
8,811.96 |
13.9K |
| 15:34 |
8,810.53 |
8,813.54 |
8,810.53 |
8,813.54 |
13.2K |
| 15:35 |
8,814.95 |
8,817.42 |
8,813.82 |
8,817.42 |
42.1K |
| 15:36 |
8,816.90 |
8,817.26 |
8,816.90 |
8,817.26 |
21.2K |
| 15:37 |
8,817.26 |
8,817.26 |
8,814.97 |
8,814.97 |
11.5K |
| 15:38 |
8,815.14 |
8,817.14 |
8,815.14 |
8,817.14 |
10.6K |
| 15:39 |
8,817.04 |
8,817.04 |
8,816.86 |
8,816.86 |
3.9K |
| 15:40 |
8,816.50 |
8,817.52 |
8,816.50 |
8,817.52 |
9.9K |
| 15:41 |
8,817.38 |
8,817.77 |
8,816.75 |
8,816.75 |
10.7K |
| 15:42 |
8,816.81 |
8,816.81 |
8,814.68 |
8,815.11 |
12.1K |
| 15:43 |
8,815.11 |
8,815.69 |
8,814.59 |
8,814.59 |
6.6K |
| 15:44 |
8,816.53 |
8,816.90 |
8,816.13 |
8,816.13 |
15.1K |
| 15:45 |
8,816.13 |
8,816.30 |
8,815.62 |
8,815.62 |
7.3K |
| 15:46 |
8,815.46 |
8,815.46 |
8,813.55 |
8,813.57 |
19.0K |
| 15:47 |
8,814.70 |
8,816.18 |
8,814.59 |
8,816.18 |
19.0K |
| 15:48 |
8,816.64 |
8,816.74 |
8,816.18 |
8,816.18 |
13.8K |
| 15:49 |
8,816.44 |
8,816.56 |
8,813.81 |
8,813.81 |
64.6K |
| 15:50 |
8,813.87 |
8,813.87 |
8,808.47 |
8,808.47 |
45.3K |
| 15:51 |
8,808.60 |
8,812.50 |
8,808.60 |
8,812.50 |
33.1K |
| 15:52 |
8,811.67 |
8,812.06 |
8,811.54 |
8,811.62 |
29.5K |
| 15:53 |
8,810.97 |
8,812.95 |
8,810.78 |
8,812.95 |
33.8K |
| 15:54 |
8,814.32 |
8,814.71 |
8,813.82 |
8,813.93 |
29.4K |
| 15:55 |
8,812.83 |
8,812.83 |
8,810.30 |
8,812.05 |
39.9K |
| 15:56 |
8,810.89 |
8,811.98 |
8,810.89 |
8,811.42 |
46.8K |
| 15:57 |
8,810.79 |
8,813.12 |
8,810.79 |
8,813.12 |
34.4K |
| 15:58 |
8,813.05 |
8,814.77 |
8,813.00 |
8,814.77 |
48.7K |
| 15:59 |
8,812.62 |
8,812.62 |
8,810.68 |
8,811.03 |
114.4K |
| 16:00 |
8,809.83 |
8,812.30 |
8,809.83 |
8,812.30 |
1,120.2K |
| 16:01 |
8,812.30 |
8,812.30 |
8,812.30 |
8,812.30 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|