| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,900.83 |
8,908.49 |
8,900.83 |
8,907.09 |
117.2K |
| 09:31 |
8,908.47 |
8,908.47 |
8,897.34 |
8,897.76 |
17.6K |
| 09:32 |
8,893.51 |
8,895.01 |
8,893.51 |
8,895.01 |
22.0K |
| 09:33 |
8,897.99 |
8,899.44 |
8,897.20 |
8,897.20 |
7.6K |
| 09:34 |
8,896.86 |
8,898.40 |
8,896.86 |
8,897.90 |
9.9K |
| 09:35 |
8,897.54 |
8,898.23 |
8,895.54 |
8,895.54 |
35.5K |
| 09:36 |
8,894.92 |
8,895.48 |
8,894.55 |
8,895.48 |
90.0K |
| 09:37 |
8,896.86 |
8,897.44 |
8,896.86 |
8,897.44 |
34.0K |
| 09:38 |
8,897.86 |
8,897.86 |
8,886.60 |
8,886.60 |
10.5K |
| 09:39 |
8,884.91 |
8,884.91 |
8,883.26 |
8,883.26 |
19.4K |
| 09:40 |
8,883.60 |
8,883.60 |
8,873.20 |
8,873.20 |
11.4K |
| 09:41 |
8,872.78 |
8,873.14 |
8,865.17 |
8,865.17 |
8.8K |
| 09:42 |
8,866.47 |
8,869.30 |
8,866.47 |
8,869.30 |
9.4K |
| 09:43 |
8,866.64 |
8,873.61 |
8,866.64 |
8,873.61 |
8.9K |
| 09:44 |
8,874.37 |
8,874.37 |
8,872.00 |
8,872.57 |
4.0K |
| 09:45 |
8,872.74 |
8,878.54 |
8,872.74 |
8,878.54 |
20.9K |
| 09:46 |
8,880.97 |
8,881.51 |
8,879.79 |
8,879.79 |
12.7K |
| 09:47 |
8,879.76 |
8,879.76 |
8,874.00 |
8,874.00 |
20.6K |
| 09:48 |
8,874.25 |
8,874.28 |
8,872.52 |
8,872.52 |
23.7K |
| 09:49 |
8,874.43 |
8,876.43 |
8,874.43 |
8,876.43 |
11.6K |
| 09:50 |
8,877.06 |
8,878.26 |
8,876.16 |
8,876.16 |
12.4K |
| 09:51 |
8,875.68 |
8,876.45 |
8,873.21 |
8,873.21 |
8.5K |
| 09:52 |
8,868.20 |
8,868.20 |
8,859.44 |
8,859.44 |
47.6K |
| 09:53 |
8,857.86 |
8,859.10 |
8,857.86 |
8,859.10 |
10.3K |
| 09:54 |
8,859.43 |
8,860.51 |
8,859.43 |
8,860.39 |
6.3K |
| 09:55 |
8,861.09 |
8,872.12 |
8,861.09 |
8,871.87 |
18.4K |
| 09:56 |
8,872.00 |
8,876.38 |
8,871.94 |
8,876.38 |
16.5K |
| 09:57 |
8,877.09 |
8,881.21 |
8,877.09 |
8,881.21 |
6.4K |
| 09:58 |
8,881.84 |
8,882.60 |
8,881.33 |
8,882.60 |
12.7K |
| 09:59 |
8,882.20 |
8,883.52 |
8,882.20 |
8,883.52 |
5.1K |
| 10:00 |
8,883.18 |
8,883.18 |
8,876.05 |
8,876.05 |
38.5K |
| 10:01 |
8,874.58 |
8,874.58 |
8,873.85 |
8,873.99 |
15.6K |
| 10:02 |
8,873.69 |
8,874.96 |
8,873.69 |
8,874.89 |
14.7K |
| 10:03 |
8,877.05 |
8,886.93 |
8,877.05 |
8,886.93 |
29.7K |
| 10:04 |
8,888.05 |
8,888.54 |
8,887.59 |
8,888.02 |
7.2K |
| 10:05 |
8,888.83 |
8,890.95 |
8,888.83 |
8,890.33 |
7.2K |
| 10:06 |
8,891.34 |
8,896.63 |
8,891.34 |
8,896.63 |
10.5K |
| 10:07 |
8,898.79 |
8,899.12 |
8,897.07 |
8,899.12 |
18.7K |
| 10:08 |
8,900.01 |
8,902.36 |
8,900.01 |
8,902.36 |
11.7K |
| 10:09 |
8,901.96 |
8,902.07 |
8,900.57 |
8,901.54 |
9.9K |
| 10:10 |
8,900.93 |
8,901.29 |
8,900.88 |
8,900.88 |
9.7K |
| 10:11 |
8,902.58 |
8,905.44 |
8,902.58 |
8,905.25 |
3.2K |
| 10:12 |
8,904.70 |
8,922.66 |
8,904.70 |
8,922.66 |
39.9K |
| 10:13 |
8,924.18 |
8,932.70 |
8,924.18 |
8,932.70 |
11.5K |
| 10:14 |
8,933.98 |
8,934.74 |
8,933.15 |
8,934.74 |
59.1K |
| 10:15 |
8,935.21 |
8,935.21 |
8,934.18 |
8,934.18 |
8.1K |
| 10:16 |
8,931.22 |
8,932.49 |
8,931.22 |
8,932.49 |
31.0K |
| 10:17 |
8,932.75 |
8,933.44 |
8,932.73 |
8,932.73 |
5.3K |
| 10:18 |
8,933.29 |
8,934.32 |
8,933.29 |
8,933.54 |
7.2K |
| 10:19 |
8,933.99 |
8,934.17 |
8,933.32 |
8,934.06 |
9.4K |
| 10:20 |
8,934.35 |
8,934.35 |
8,931.70 |
8,931.70 |
16.0K |
| 10:21 |
8,927.87 |
8,931.26 |
8,927.87 |
8,931.26 |
7.6K |
| 10:22 |
8,931.47 |
8,934.97 |
8,931.47 |
8,934.62 |
14.7K |
| 10:23 |
8,933.61 |
8,934.86 |
8,933.61 |
8,934.21 |
6.8K |
| 10:24 |
8,931.50 |
8,937.03 |
8,931.50 |
8,937.03 |
21.5K |
| 10:25 |
8,937.25 |
8,937.25 |
8,935.54 |
8,936.96 |
9.2K |
| 10:26 |
8,934.54 |
8,935.90 |
8,934.54 |
8,935.67 |
12.1K |
| 10:27 |
8,935.58 |
8,943.45 |
8,935.58 |
8,943.45 |
11.2K |
| 10:28 |
8,941.09 |
8,941.09 |
8,937.32 |
8,937.32 |
27.3K |
| 10:29 |
8,938.21 |
8,938.21 |
8,937.17 |
8,937.17 |
14.4K |
| 10:30 |
8,936.56 |
8,936.56 |
8,935.52 |
8,935.52 |
6.5K |
| 10:31 |
8,936.20 |
8,936.35 |
8,935.99 |
8,936.14 |
3.5K |
| 10:32 |
8,936.69 |
8,937.98 |
8,936.69 |
8,936.94 |
12.7K |
| 10:33 |
8,936.67 |
8,936.90 |
8,935.02 |
8,935.02 |
9.2K |
| 10:34 |
8,934.78 |
8,934.78 |
8,934.71 |
8,934.71 |
1.5K |
| 10:35 |
8,933.36 |
8,936.94 |
8,933.36 |
8,936.94 |
12.9K |
| 10:36 |
8,936.31 |
8,936.31 |
8,935.94 |
8,936.14 |
4.9K |
| 10:37 |
8,935.60 |
8,935.60 |
8,933.43 |
8,933.43 |
16.8K |
| 10:38 |
8,933.00 |
8,933.00 |
8,930.10 |
8,930.10 |
8.9K |
| 10:39 |
8,931.89 |
8,931.89 |
8,928.73 |
8,928.73 |
9.3K |
| 10:40 |
8,929.70 |
8,930.99 |
8,929.70 |
8,930.99 |
4.6K |
| 10:41 |
8,931.71 |
8,932.90 |
8,931.71 |
8,932.10 |
4.0K |
| 10:42 |
8,932.39 |
8,933.91 |
8,932.24 |
8,932.24 |
3.7K |
| 10:43 |
8,932.58 |
8,932.58 |
8,931.75 |
8,931.96 |
4.5K |
| 10:44 |
8,931.92 |
8,932.57 |
8,931.92 |
8,932.18 |
6.0K |
| 10:45 |
8,932.65 |
8,936.96 |
8,932.65 |
8,936.30 |
8.9K |
| 10:46 |
8,936.46 |
8,939.76 |
8,936.46 |
8,936.56 |
5.1K |
| 10:47 |
8,936.13 |
8,936.90 |
8,936.10 |
8,936.90 |
5.0K |
| 10:48 |
8,936.69 |
8,939.41 |
8,936.69 |
8,938.87 |
4.6K |
| 10:49 |
8,938.87 |
8,940.74 |
8,938.87 |
8,940.73 |
10.5K |
| 10:50 |
8,941.03 |
8,941.45 |
8,940.77 |
8,941.45 |
6.4K |
| 10:51 |
8,941.90 |
8,945.76 |
8,941.90 |
8,945.23 |
11.4K |
| 10:52 |
8,945.20 |
8,945.20 |
8,943.05 |
8,943.81 |
4.1K |
| 10:53 |
8,943.77 |
8,946.62 |
8,943.77 |
8,946.30 |
25.2K |
| 10:54 |
8,946.28 |
8,946.98 |
8,945.90 |
8,946.98 |
8.3K |
| 10:55 |
8,946.92 |
8,948.65 |
8,946.73 |
8,948.65 |
3.4K |
| 10:56 |
8,949.53 |
8,949.53 |
8,949.03 |
8,949.39 |
7.6K |
| 10:57 |
8,949.39 |
8,949.99 |
8,948.88 |
8,949.91 |
6.3K |
| 10:58 |
8,949.35 |
8,952.69 |
8,949.35 |
8,952.50 |
22.9K |
| 10:59 |
8,952.86 |
8,953.34 |
8,952.56 |
8,953.34 |
2.6K |
| 11:00 |
8,952.93 |
8,955.03 |
8,952.93 |
8,954.79 |
6.8K |
| 11:01 |
8,954.61 |
8,955.42 |
8,954.61 |
8,954.87 |
11.5K |
| 11:02 |
8,955.08 |
8,956.61 |
8,955.08 |
8,956.61 |
5.0K |
| 11:03 |
8,956.61 |
8,956.61 |
8,955.32 |
8,955.32 |
5.1K |
| 11:04 |
8,954.54 |
8,954.54 |
8,951.16 |
8,951.16 |
4.6K |
| 11:05 |
8,951.16 |
8,951.83 |
8,949.64 |
8,950.03 |
11.2K |
| 11:06 |
8,949.96 |
8,950.32 |
8,948.68 |
8,948.68 |
7.4K |
| 11:07 |
8,949.21 |
8,950.25 |
8,949.21 |
8,950.25 |
25.7K |
| 11:08 |
8,950.32 |
8,950.73 |
8,948.87 |
8,948.95 |
6.3K |
| 11:09 |
8,948.77 |
8,948.96 |
8,947.49 |
8,947.88 |
8.2K |
| 11:10 |
8,947.98 |
8,950.03 |
8,947.98 |
8,950.03 |
3.7K |
| 11:11 |
8,950.42 |
8,951.04 |
8,950.24 |
8,950.81 |
4.8K |
| 11:12 |
8,950.48 |
8,950.48 |
8,949.96 |
8,950.46 |
5.7K |
| 11:13 |
8,950.63 |
8,950.79 |
8,950.37 |
8,950.79 |
3.8K |
| 11:14 |
8,950.80 |
8,951.19 |
8,949.40 |
8,949.40 |
1.2K |
| 11:15 |
8,950.66 |
8,950.66 |
8,949.64 |
8,949.72 |
7.7K |
| 11:16 |
8,949.13 |
8,949.13 |
8,948.77 |
8,949.08 |
23.1K |
| 11:17 |
8,949.29 |
8,949.45 |
8,949.29 |
8,949.35 |
3.4K |
| 11:18 |
8,950.12 |
8,950.12 |
8,949.07 |
8,949.07 |
28.9K |
| 11:19 |
8,947.59 |
8,947.59 |
8,945.17 |
8,945.17 |
12.4K |
| 11:20 |
8,945.56 |
8,945.56 |
8,942.88 |
8,942.88 |
11.1K |
| 11:21 |
8,943.82 |
8,943.82 |
8,942.35 |
8,942.84 |
6.7K |
| 11:22 |
8,942.84 |
8,942.84 |
8,942.21 |
8,942.21 |
1.4K |
| 11:23 |
8,942.64 |
8,942.64 |
8,941.64 |
8,941.64 |
7.2K |
| 11:24 |
8,941.64 |
8,941.83 |
8,941.28 |
8,941.28 |
7.8K |
| 11:25 |
8,940.91 |
8,940.91 |
8,940.17 |
8,940.17 |
6.9K |
| 11:26 |
8,939.87 |
8,939.87 |
8,935.96 |
8,935.96 |
20.2K |
| 11:27 |
8,935.96 |
8,936.26 |
8,935.33 |
8,935.33 |
6.2K |
| 11:28 |
8,935.33 |
8,935.37 |
8,933.10 |
8,933.10 |
9.8K |
| 11:29 |
8,932.77 |
8,932.77 |
8,927.35 |
8,927.35 |
7.0K |
| 11:30 |
8,926.78 |
8,926.78 |
8,923.67 |
8,923.67 |
10.9K |
| 11:31 |
8,923.97 |
8,923.97 |
8,923.75 |
8,923.82 |
4.8K |
| 11:32 |
8,923.73 |
8,923.73 |
8,922.79 |
8,922.79 |
15.9K |
| 11:33 |
8,923.00 |
8,923.60 |
8,923.00 |
8,923.60 |
4.4K |
| 11:34 |
8,923.60 |
8,924.64 |
8,923.41 |
8,923.41 |
5.8K |
| 11:35 |
8,921.68 |
8,921.68 |
8,915.79 |
8,915.79 |
43.8K |
| 11:36 |
8,915.29 |
8,917.34 |
8,915.29 |
8,917.05 |
6.9K |
| 11:37 |
8,917.53 |
8,917.88 |
8,917.53 |
8,917.88 |
3.2K |
| 11:38 |
8,917.88 |
8,917.88 |
8,916.10 |
8,916.10 |
7.5K |
| 11:39 |
8,915.96 |
8,916.98 |
8,915.96 |
8,916.98 |
2.1K |
| 11:40 |
8,917.30 |
8,917.30 |
8,915.27 |
8,916.07 |
3.0K |
| 11:41 |
8,915.65 |
8,915.65 |
8,915.23 |
8,915.23 |
1.4K |
| 11:42 |
8,915.15 |
8,916.47 |
8,915.15 |
8,916.25 |
8.4K |
| 11:43 |
8,915.98 |
8,916.73 |
8,915.98 |
8,916.73 |
2.8K |
| 11:44 |
8,917.07 |
8,920.66 |
8,917.07 |
8,920.66 |
14.9K |
| 11:45 |
8,920.34 |
8,922.12 |
8,920.34 |
8,922.12 |
2.6K |
| 11:46 |
8,922.35 |
8,926.32 |
8,922.35 |
8,926.32 |
9.5K |
| 11:47 |
8,927.43 |
8,927.43 |
8,927.36 |
8,927.36 |
4.0K |
| 11:48 |
8,926.90 |
8,927.51 |
8,926.90 |
8,927.33 |
4.6K |
| 11:49 |
8,927.54 |
8,927.81 |
8,927.46 |
8,927.46 |
4.2K |
| 11:50 |
8,927.18 |
8,927.32 |
8,927.16 |
8,927.32 |
2.4K |
| 11:51 |
8,927.68 |
8,930.83 |
8,927.68 |
8,930.01 |
1.9K |
| 11:52 |
8,929.36 |
8,930.57 |
8,929.36 |
8,930.57 |
6.9K |
| 11:53 |
8,930.67 |
8,930.67 |
8,930.37 |
8,930.37 |
3.3K |
| 11:54 |
8,931.08 |
8,931.14 |
8,930.51 |
8,931.14 |
9.4K |
| 11:55 |
8,931.14 |
8,931.78 |
8,930.72 |
8,931.78 |
2.2K |
| 11:56 |
8,931.86 |
8,932.24 |
8,931.86 |
8,932.24 |
1.4K |
| 11:57 |
8,931.72 |
8,931.80 |
8,931.05 |
8,931.80 |
4.2K |
| 11:58 |
8,932.16 |
8,932.16 |
8,929.06 |
8,929.06 |
8.5K |
| 11:59 |
8,928.76 |
8,928.96 |
8,928.12 |
8,928.12 |
6.5K |
| 12:00 |
8,928.12 |
8,928.93 |
8,928.12 |
8,928.93 |
10.5K |
| 12:01 |
8,928.82 |
8,928.82 |
8,928.82 |
8,928.82 |
1.4K |
| 12:02 |
8,928.62 |
8,929.23 |
8,928.62 |
8,929.23 |
1.8K |
| 12:03 |
8,929.60 |
8,929.60 |
8,927.30 |
8,927.30 |
4.9K |
| 12:04 |
8,926.91 |
8,928.00 |
8,926.91 |
8,927.26 |
4.7K |
| 12:05 |
8,928.87 |
8,929.30 |
8,928.87 |
8,929.30 |
7.9K |
| 12:06 |
8,928.25 |
8,929.51 |
8,928.25 |
8,929.51 |
3.3K |
| 12:07 |
8,929.30 |
8,929.30 |
8,928.61 |
8,928.61 |
2.9K |
| 12:08 |
8,928.61 |
8,928.61 |
8,927.99 |
8,927.99 |
1.9K |
| 12:09 |
8,928.18 |
8,928.18 |
8,927.11 |
8,927.37 |
5.5K |
| 12:10 |
8,927.76 |
8,927.76 |
8,926.74 |
8,926.74 |
3.9K |
| 12:11 |
8,926.26 |
8,926.26 |
8,925.22 |
8,925.76 |
7.7K |
| 12:12 |
8,925.34 |
8,925.34 |
8,925.08 |
8,925.08 |
1.5K |
| 12:13 |
8,925.17 |
8,925.29 |
8,924.09 |
8,924.09 |
1.9K |
| 12:14 |
8,923.92 |
8,924.09 |
8,923.24 |
8,923.24 |
11.7K |
| 12:15 |
8,921.81 |
8,921.85 |
8,920.50 |
8,920.50 |
16.0K |
| 12:16 |
8,919.77 |
8,919.77 |
8,918.59 |
8,918.59 |
4.0K |
| 12:17 |
8,918.00 |
8,918.20 |
8,917.29 |
8,917.29 |
8.0K |
| 12:18 |
8,918.06 |
8,918.48 |
8,918.06 |
8,918.48 |
5.5K |
| 12:19 |
8,918.48 |
8,918.48 |
8,917.40 |
8,917.40 |
5.8K |
| 12:20 |
8,917.21 |
8,917.21 |
8,916.89 |
8,917.00 |
3.8K |
| 12:21 |
8,917.00 |
8,917.14 |
8,916.97 |
8,917.08 |
16.9K |
| 12:22 |
8,917.11 |
8,917.11 |
8,915.20 |
8,915.20 |
5.4K |
| 12:23 |
8,915.01 |
8,915.01 |
8,914.03 |
8,914.03 |
3.9K |
| 12:24 |
8,913.78 |
8,913.78 |
8,913.42 |
8,913.42 |
10.9K |
| 12:25 |
8,913.30 |
8,913.34 |
8,912.98 |
8,912.98 |
5.8K |
| 12:26 |
8,910.81 |
8,912.30 |
8,910.81 |
8,912.30 |
3.8K |
| 12:27 |
8,912.08 |
8,912.08 |
8,910.52 |
8,910.52 |
3.9K |
| 12:28 |
8,909.82 |
8,909.82 |
8,909.45 |
8,909.50 |
3.1K |
| 12:29 |
8,910.59 |
8,911.13 |
8,910.59 |
8,911.12 |
6.1K |
| 12:30 |
8,911.27 |
8,911.39 |
8,911.27 |
8,911.39 |
11.8K |
| 12:31 |
8,911.67 |
8,911.67 |
8,910.74 |
8,910.74 |
6.5K |
| 12:32 |
8,910.74 |
8,911.81 |
8,910.74 |
8,911.81 |
4.7K |
| 12:33 |
8,910.08 |
8,910.97 |
8,910.08 |
8,910.95 |
4.0K |
| 12:34 |
8,909.77 |
8,909.77 |
8,909.15 |
8,909.15 |
5.5K |
| 12:35 |
8,909.15 |
8,909.15 |
8,908.76 |
8,909.03 |
1.1K |
| 12:36 |
8,909.33 |
8,909.52 |
8,909.33 |
8,909.52 |
3.5K |
| 12:37 |
8,909.41 |
8,910.57 |
8,909.41 |
8,910.46 |
3.2K |
| 12:38 |
8,910.46 |
8,910.46 |
8,909.69 |
8,910.22 |
2.6K |
| 12:39 |
8,911.03 |
8,911.03 |
8,909.56 |
8,909.56 |
0.9K |
| 12:40 |
8,909.87 |
8,909.88 |
8,909.19 |
8,909.19 |
6.9K |
| 12:41 |
8,909.19 |
8,909.48 |
8,909.19 |
8,909.48 |
1.8K |
| 12:42 |
8,908.94 |
8,909.63 |
8,908.94 |
8,909.25 |
4.5K |
| 12:43 |
8,909.25 |
8,909.59 |
8,909.15 |
8,909.59 |
3.2K |
| 12:44 |
8,909.69 |
8,910.01 |
8,909.69 |
8,910.01 |
11.8K |
| 12:45 |
8,907.63 |
8,908.12 |
8,907.63 |
8,908.12 |
14.4K |
| 12:46 |
8,907.93 |
8,908.20 |
8,907.93 |
8,908.20 |
24.7K |
| 12:47 |
8,908.39 |
8,908.39 |
8,908.00 |
8,908.00 |
0.2K |
| 12:48 |
8,907.85 |
8,908.96 |
8,907.85 |
8,908.63 |
3.7K |
| 12:49 |
8,908.14 |
8,908.14 |
8,907.27 |
8,907.39 |
4.8K |
| 12:50 |
8,907.50 |
8,907.77 |
8,907.50 |
8,907.77 |
1.8K |
| 12:51 |
8,907.62 |
8,908.80 |
8,907.62 |
8,908.80 |
16.4K |
| 12:52 |
8,908.65 |
8,908.65 |
8,907.95 |
8,907.95 |
10.0K |
| 12:53 |
8,910.38 |
8,911.32 |
8,910.38 |
8,911.15 |
29.4K |
| 12:54 |
8,911.65 |
8,914.04 |
8,911.65 |
8,914.04 |
11.8K |
| 12:55 |
8,912.03 |
8,912.11 |
8,911.93 |
8,912.11 |
11.9K |
| 12:56 |
8,911.91 |
8,911.91 |
8,910.91 |
8,910.91 |
4.6K |
| 12:57 |
8,910.63 |
8,910.63 |
8,910.44 |
8,910.61 |
1.9K |
| 12:58 |
8,910.61 |
8,910.61 |
8,909.53 |
8,909.53 |
10.6K |
| 12:59 |
8,904.68 |
8,904.68 |
8,904.11 |
8,904.11 |
32.3K |
| 13:00 |
8,904.11 |
8,904.11 |
8,902.63 |
8,902.79 |
6.1K |
| 13:01 |
8,902.65 |
8,903.84 |
8,902.65 |
8,903.84 |
12.5K |
| 13:02 |
8,903.94 |
8,904.00 |
8,903.90 |
8,903.90 |
3.2K |
| 13:03 |
8,903.90 |
8,903.90 |
8,902.02 |
8,902.26 |
4.8K |
| 13:04 |
8,902.26 |
8,902.26 |
8,901.55 |
8,901.79 |
1.6K |
| 13:05 |
8,901.78 |
8,902.73 |
8,900.99 |
8,900.99 |
4.0K |
| 13:06 |
8,900.99 |
8,900.99 |
8,900.64 |
8,900.79 |
1.7K |
| 13:07 |
8,900.72 |
8,900.98 |
8,900.46 |
8,900.98 |
6.8K |
| 13:08 |
8,901.33 |
8,901.81 |
8,901.33 |
8,901.81 |
2.4K |
| 13:09 |
8,901.62 |
8,901.62 |
8,900.71 |
8,901.06 |
15.1K |
| 13:10 |
8,901.51 |
8,902.75 |
8,901.28 |
8,902.43 |
4.3K |
| 13:11 |
8,902.43 |
8,902.43 |
8,901.73 |
8,901.73 |
6.5K |
| 13:12 |
8,901.90 |
8,901.90 |
8,899.24 |
8,899.24 |
26.9K |
| 13:13 |
8,899.24 |
8,899.30 |
8,899.24 |
8,899.30 |
7.1K |
| 13:14 |
8,899.14 |
8,899.14 |
8,898.03 |
8,898.03 |
7.6K |
| 13:15 |
8,898.03 |
8,898.03 |
8,895.40 |
8,895.61 |
14.2K |
| 13:16 |
8,895.61 |
8,895.70 |
8,895.16 |
8,895.16 |
1.6K |
| 13:17 |
8,895.31 |
8,895.31 |
8,894.70 |
8,895.28 |
4.2K |
| 13:18 |
8,895.04 |
8,895.04 |
8,893.73 |
8,894.07 |
14.7K |
| 13:19 |
8,892.09 |
8,892.09 |
8,891.48 |
8,891.48 |
13.1K |
| 13:20 |
8,893.64 |
8,893.64 |
8,893.02 |
8,893.02 |
6.2K |
| 13:21 |
8,893.02 |
8,893.57 |
8,892.60 |
8,893.57 |
14.0K |
| 13:22 |
8,893.73 |
8,893.91 |
8,893.20 |
8,893.91 |
14.5K |
| 13:23 |
8,893.66 |
8,893.66 |
8,893.25 |
8,893.35 |
5.3K |
| 13:24 |
8,894.10 |
8,894.10 |
8,893.89 |
8,893.99 |
4.0K |
| 13:25 |
8,893.81 |
8,894.54 |
8,893.81 |
8,894.27 |
7.2K |
| 13:26 |
8,895.25 |
8,896.53 |
8,895.25 |
8,896.53 |
8.5K |
| 13:27 |
8,896.62 |
8,897.86 |
8,896.62 |
8,897.86 |
11.5K |
| 13:28 |
8,897.68 |
8,897.68 |
8,897.32 |
8,897.32 |
1.2K |
| 13:29 |
8,897.63 |
8,897.88 |
8,897.59 |
8,897.88 |
1.5K |
| 13:30 |
8,897.70 |
8,899.20 |
8,897.23 |
8,899.20 |
9.5K |
| 13:31 |
8,898.27 |
8,898.49 |
8,898.27 |
8,898.32 |
1.5K |
| 13:32 |
8,900.01 |
8,900.01 |
8,899.26 |
8,899.26 |
5.9K |
| 13:33 |
8,898.97 |
8,899.67 |
8,898.97 |
8,899.67 |
3.9K |
| 13:34 |
8,899.13 |
8,899.13 |
8,898.37 |
8,898.37 |
7.3K |
| 13:35 |
8,897.81 |
8,897.81 |
8,894.25 |
8,894.25 |
38.6K |
| 13:36 |
8,896.05 |
8,897.06 |
8,896.05 |
8,897.06 |
11.8K |
| 13:37 |
8,897.48 |
8,897.87 |
8,897.48 |
8,897.87 |
4.8K |
| 13:38 |
8,898.19 |
8,898.88 |
8,898.19 |
8,898.88 |
2.5K |
| 13:39 |
8,899.24 |
8,899.31 |
8,899.16 |
8,899.31 |
2.1K |
| 13:40 |
8,899.23 |
8,899.89 |
8,899.23 |
8,899.89 |
2.8K |
| 13:41 |
8,899.96 |
8,900.29 |
8,899.96 |
8,900.28 |
2.4K |
| 13:42 |
8,899.47 |
8,900.33 |
8,899.43 |
8,899.43 |
5.6K |
| 13:43 |
8,898.53 |
8,898.57 |
8,898.47 |
8,898.47 |
4.3K |
| 13:44 |
8,898.29 |
8,898.29 |
8,897.98 |
8,897.98 |
1.5K |
| 13:45 |
8,897.09 |
8,897.37 |
8,897.09 |
8,897.20 |
3.4K |
| 13:46 |
8,897.14 |
8,897.14 |
8,896.40 |
8,896.40 |
1.4K |
| 13:47 |
8,895.65 |
8,895.65 |
8,894.96 |
8,894.96 |
15.3K |
| 13:48 |
8,895.24 |
8,895.39 |
8,895.18 |
8,895.39 |
1.9K |
| 13:49 |
8,895.60 |
8,895.60 |
8,894.87 |
8,894.87 |
1.3K |
| 13:50 |
8,895.20 |
8,895.20 |
8,894.89 |
8,895.12 |
4.6K |
| 13:51 |
8,896.93 |
8,897.02 |
8,896.81 |
8,896.81 |
21.2K |
| 13:52 |
8,896.89 |
8,897.00 |
8,896.51 |
8,896.51 |
16.7K |
| 13:53 |
8,897.32 |
8,897.78 |
8,897.32 |
8,897.65 |
3.9K |
| 13:54 |
8,896.88 |
8,897.04 |
8,896.88 |
8,896.95 |
4.3K |
| 13:55 |
8,897.85 |
8,897.85 |
8,897.09 |
8,897.09 |
7.5K |
| 13:56 |
8,897.19 |
8,898.68 |
8,897.19 |
8,898.07 |
16.5K |
| 13:57 |
8,898.07 |
8,898.07 |
8,897.66 |
8,898.00 |
2.8K |
| 13:58 |
8,898.44 |
8,898.44 |
8,898.24 |
8,898.24 |
4.3K |
| 13:59 |
8,897.82 |
8,897.84 |
8,897.63 |
8,897.84 |
6.1K |
| 14:00 |
8,897.89 |
8,897.89 |
8,897.20 |
8,897.30 |
4.1K |
| 14:01 |
8,899.45 |
8,899.53 |
8,899.01 |
8,899.53 |
4.3K |
| 14:02 |
8,899.67 |
8,900.01 |
8,899.67 |
8,899.77 |
8.1K |
| 14:03 |
8,899.10 |
8,899.98 |
8,898.82 |
8,899.46 |
16.9K |
| 14:04 |
8,898.95 |
8,898.95 |
8,897.56 |
8,897.56 |
28.6K |
| 14:05 |
8,897.32 |
8,897.32 |
8,896.50 |
8,896.85 |
2.4K |
| 14:06 |
8,896.50 |
8,897.25 |
8,896.50 |
8,897.25 |
1.1K |
| 14:07 |
8,897.25 |
8,897.25 |
8,896.67 |
8,897.16 |
3.9K |
| 14:08 |
8,895.63 |
8,895.66 |
8,895.47 |
8,895.66 |
3.8K |
| 14:09 |
8,895.98 |
8,897.38 |
8,895.98 |
8,897.38 |
10.4K |
| 14:10 |
8,897.65 |
8,897.65 |
8,897.03 |
8,897.03 |
7.2K |
| 14:11 |
8,897.45 |
8,898.21 |
8,897.30 |
8,898.21 |
6.3K |
| 14:12 |
8,898.16 |
8,899.17 |
8,898.16 |
8,899.17 |
4.9K |
| 14:13 |
8,898.91 |
8,899.54 |
8,898.91 |
8,899.54 |
3.0K |
| 14:14 |
8,899.80 |
8,899.97 |
8,899.80 |
8,899.97 |
1.4K |
| 14:15 |
8,900.13 |
8,902.55 |
8,900.13 |
8,902.55 |
18.0K |
| 14:16 |
8,904.01 |
8,905.07 |
8,904.01 |
8,905.07 |
8.4K |
| 14:17 |
8,904.89 |
8,904.89 |
8,904.54 |
8,904.54 |
1.2K |
| 14:18 |
8,904.54 |
8,905.43 |
8,904.54 |
8,905.43 |
8.5K |
| 14:19 |
8,905.29 |
8,905.75 |
8,905.29 |
8,905.75 |
17.1K |
| 14:20 |
8,905.75 |
8,905.75 |
8,905.18 |
8,905.18 |
5.1K |
| 14:21 |
8,905.32 |
8,905.32 |
8,903.90 |
8,904.08 |
16.2K |
| 14:22 |
8,904.92 |
8,905.98 |
8,904.86 |
8,904.86 |
10.5K |
| 14:23 |
8,905.70 |
8,906.48 |
8,905.70 |
8,906.39 |
2.3K |
| 14:24 |
8,906.57 |
8,907.59 |
8,906.57 |
8,907.59 |
2.9K |
| 14:25 |
8,907.22 |
8,909.30 |
8,907.22 |
8,909.30 |
11.3K |
| 14:26 |
8,909.63 |
8,909.63 |
8,907.30 |
8,907.58 |
4.0K |
| 14:27 |
8,907.97 |
8,907.97 |
8,907.97 |
8,907.97 |
1.7K |
| 14:28 |
8,904.93 |
8,904.93 |
8,904.37 |
8,904.37 |
2.1K |
| 14:29 |
8,904.17 |
8,907.96 |
8,904.13 |
8,907.96 |
7.9K |
| 14:30 |
8,908.21 |
8,908.21 |
8,906.85 |
8,907.35 |
15.4K |
| 14:31 |
8,907.03 |
8,910.26 |
8,907.03 |
8,910.26 |
8.2K |
| 14:32 |
8,910.66 |
8,911.19 |
8,910.66 |
8,911.19 |
1.8K |
| 14:33 |
8,911.33 |
8,911.37 |
8,910.60 |
8,910.60 |
2.6K |
| 14:34 |
8,910.60 |
8,910.60 |
8,909.54 |
8,909.63 |
8.9K |
| 14:35 |
8,909.46 |
8,909.51 |
8,909.02 |
8,909.02 |
3.5K |
| 14:36 |
8,908.95 |
8,908.95 |
8,908.00 |
8,908.00 |
2.5K |
| 14:37 |
8,908.00 |
8,908.00 |
8,904.70 |
8,904.70 |
3.0K |
| 14:38 |
8,905.06 |
8,905.97 |
8,904.60 |
8,905.97 |
4.1K |
| 14:39 |
8,906.19 |
8,906.57 |
8,906.19 |
8,906.57 |
7.9K |
| 14:40 |
8,906.03 |
8,906.03 |
8,905.73 |
8,905.73 |
2.4K |
| 14:41 |
8,906.29 |
8,907.13 |
8,906.29 |
8,907.13 |
24.8K |
| 14:42 |
8,907.55 |
8,908.90 |
8,907.55 |
8,908.80 |
7.6K |
| 14:43 |
8,909.72 |
8,909.77 |
8,909.41 |
8,909.77 |
2.0K |
| 14:44 |
8,909.59 |
8,909.95 |
8,909.59 |
8,909.70 |
5.0K |
| 14:45 |
8,909.62 |
8,910.46 |
8,909.62 |
8,910.46 |
13.9K |
| 14:46 |
8,910.56 |
8,910.90 |
8,910.56 |
8,910.56 |
2.1K |
| 14:47 |
8,910.61 |
8,910.61 |
8,909.97 |
8,909.97 |
1.8K |
| 14:48 |
8,909.97 |
8,909.97 |
8,909.23 |
8,909.23 |
2.6K |
| 14:49 |
8,908.86 |
8,909.19 |
8,908.86 |
8,909.19 |
3.7K |
| 14:50 |
8,910.09 |
8,911.30 |
8,910.09 |
8,910.76 |
52.7K |
| 14:51 |
8,910.43 |
8,910.43 |
8,909.65 |
8,909.65 |
5.3K |
| 14:52 |
8,909.15 |
8,909.56 |
8,909.15 |
8,909.32 |
7.6K |
| 14:53 |
8,909.18 |
8,909.18 |
8,908.46 |
8,908.60 |
4.4K |
| 14:54 |
8,908.75 |
8,908.75 |
8,907.49 |
8,908.30 |
4.6K |
| 14:55 |
8,908.55 |
8,908.55 |
8,908.25 |
8,908.47 |
16.9K |
| 14:56 |
8,908.52 |
8,910.15 |
8,908.52 |
8,910.15 |
7.1K |
| 14:57 |
8,910.74 |
8,911.89 |
8,910.58 |
8,911.89 |
5.3K |
| 14:58 |
8,912.85 |
8,912.93 |
8,912.51 |
8,912.56 |
6.5K |
| 14:59 |
8,911.86 |
8,912.24 |
8,911.43 |
8,911.43 |
9.2K |
| 15:00 |
8,912.92 |
8,915.19 |
8,912.92 |
8,915.19 |
15.8K |
| 15:01 |
8,915.19 |
8,915.19 |
8,914.72 |
8,914.98 |
4.1K |
| 15:02 |
8,914.98 |
8,914.98 |
8,913.51 |
8,913.51 |
6.2K |
| 15:03 |
8,913.73 |
8,913.99 |
8,913.64 |
8,913.99 |
3.3K |
| 15:04 |
8,914.00 |
8,914.21 |
8,913.58 |
8,913.67 |
2.1K |
| 15:05 |
8,913.50 |
8,913.50 |
8,913.00 |
8,913.27 |
3.0K |
| 15:06 |
8,913.27 |
8,913.27 |
8,911.59 |
8,911.59 |
14.8K |
| 15:07 |
8,911.37 |
8,911.37 |
8,911.10 |
8,911.24 |
7.8K |
| 15:08 |
8,911.42 |
8,911.84 |
8,911.27 |
8,911.27 |
3.3K |
| 15:09 |
8,910.04 |
8,910.04 |
8,908.27 |
8,908.27 |
8.3K |
| 15:10 |
8,907.20 |
8,908.84 |
8,907.20 |
8,908.53 |
13.7K |
| 15:11 |
8,908.45 |
8,910.17 |
8,908.09 |
8,909.82 |
9.2K |
| 15:12 |
8,909.30 |
8,910.78 |
8,909.30 |
8,910.20 |
3.6K |
| 15:13 |
8,908.19 |
8,908.19 |
8,904.73 |
8,904.73 |
25.4K |
| 15:14 |
8,903.95 |
8,903.95 |
8,903.10 |
8,903.21 |
18.9K |
| 15:15 |
8,902.48 |
8,904.59 |
8,902.48 |
8,904.59 |
7.2K |
| 15:16 |
8,905.11 |
8,905.62 |
8,905.02 |
8,905.06 |
8.0K |
| 15:17 |
8,905.19 |
8,905.53 |
8,905.19 |
8,905.39 |
5.4K |
| 15:18 |
8,904.49 |
8,904.63 |
8,904.49 |
8,904.63 |
13.2K |
| 15:19 |
8,905.17 |
8,905.17 |
8,903.70 |
8,904.74 |
22.4K |
| 15:20 |
8,905.54 |
8,906.73 |
8,905.54 |
8,906.63 |
16.8K |
| 15:21 |
8,906.63 |
8,906.63 |
8,905.85 |
8,906.01 |
5.3K |
| 15:22 |
8,905.79 |
8,907.53 |
8,905.79 |
8,907.17 |
8.4K |
| 15:23 |
8,906.75 |
8,907.03 |
8,906.49 |
8,907.03 |
5.7K |
| 15:24 |
8,907.30 |
8,907.95 |
8,907.13 |
8,907.89 |
6.2K |
| 15:25 |
8,907.80 |
8,907.80 |
8,906.32 |
8,906.32 |
11.6K |
| 15:26 |
8,906.81 |
8,907.15 |
8,906.62 |
8,906.76 |
15.9K |
| 15:27 |
8,907.43 |
8,908.43 |
8,907.43 |
8,908.24 |
7.2K |
| 15:28 |
8,908.37 |
8,908.37 |
8,905.67 |
8,905.67 |
18.6K |
| 15:29 |
8,906.09 |
8,906.46 |
8,906.05 |
8,906.05 |
8.7K |
| 15:30 |
8,906.46 |
8,906.46 |
8,905.87 |
8,906.20 |
9.6K |
| 15:31 |
8,906.49 |
8,906.82 |
8,906.20 |
8,906.62 |
25.1K |
| 15:32 |
8,906.15 |
8,906.28 |
8,905.21 |
8,905.34 |
12.2K |
| 15:33 |
8,905.25 |
8,905.40 |
8,904.20 |
8,904.20 |
32.7K |
| 15:34 |
8,905.17 |
8,905.54 |
8,904.67 |
8,904.67 |
33.2K |
| 15:35 |
8,904.96 |
8,904.96 |
8,903.98 |
8,903.98 |
9.4K |
| 15:36 |
8,903.07 |
8,903.79 |
8,903.07 |
8,903.79 |
21.1K |
| 15:37 |
8,903.68 |
8,905.25 |
8,903.68 |
8,904.90 |
19.2K |
| 15:38 |
8,904.98 |
8,904.98 |
8,904.08 |
8,904.08 |
12.3K |
| 15:39 |
8,904.48 |
8,904.93 |
8,903.60 |
8,904.25 |
7.2K |
| 15:40 |
8,902.98 |
8,903.32 |
8,902.34 |
8,902.52 |
27.2K |
| 15:41 |
8,902.50 |
8,902.78 |
8,902.15 |
8,902.31 |
21.0K |
| 15:42 |
8,902.40 |
8,904.28 |
8,902.40 |
8,904.00 |
18.3K |
| 15:43 |
8,903.81 |
8,906.12 |
8,903.81 |
8,906.12 |
16.9K |
| 15:44 |
8,906.59 |
8,906.59 |
8,905.82 |
8,906.01 |
11.5K |
| 15:45 |
8,906.07 |
8,906.07 |
8,905.34 |
8,905.34 |
11.1K |
| 15:46 |
8,905.36 |
8,905.81 |
8,904.22 |
8,904.22 |
16.5K |
| 15:47 |
8,904.48 |
8,904.82 |
8,904.01 |
8,904.82 |
31.5K |
| 15:48 |
8,904.97 |
8,904.97 |
8,901.34 |
8,901.34 |
25.7K |
| 15:49 |
8,900.16 |
8,901.11 |
8,900.16 |
8,901.11 |
28.3K |
| 15:50 |
8,900.46 |
8,900.46 |
8,885.67 |
8,885.67 |
147.6K |
| 15:51 |
8,887.77 |
8,893.03 |
8,887.67 |
8,893.03 |
29.1K |
| 15:52 |
8,890.98 |
8,891.74 |
8,889.33 |
8,889.85 |
83.5K |
| 15:53 |
8,889.65 |
8,889.65 |
8,888.70 |
8,888.70 |
59.1K |
| 15:54 |
8,888.08 |
8,888.08 |
8,886.51 |
8,886.88 |
31.8K |
| 15:55 |
8,887.15 |
8,888.91 |
8,887.15 |
8,888.49 |
43.4K |
| 15:56 |
8,888.10 |
8,888.10 |
8,884.23 |
8,884.23 |
88.7K |
| 15:57 |
8,883.40 |
8,885.14 |
8,881.57 |
8,885.14 |
50.2K |
| 15:58 |
8,885.07 |
8,887.95 |
8,884.34 |
8,886.77 |
75.3K |
| 15:59 |
8,887.67 |
8,888.26 |
8,886.60 |
8,888.26 |
88.0K |
| 16:00 |
8,889.49 |
8,889.49 |
8,887.52 |
8,887.52 |
1,373.3K |
| 16:01 |
8,887.52 |
8,887.52 |
8,887.52 |
8,887.52 |
23.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|