| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,887.52 |
8,901.07 |
8,882.01 |
8,901.07 |
59.9K |
| 09:31 |
8,900.68 |
8,908.36 |
8,900.68 |
8,908.36 |
29.4K |
| 09:32 |
8,908.37 |
8,908.94 |
8,908.37 |
8,908.40 |
42.4K |
| 09:33 |
8,908.23 |
8,908.23 |
8,906.64 |
8,906.68 |
28.3K |
| 09:34 |
8,906.51 |
8,906.90 |
8,906.43 |
8,906.43 |
2.1K |
| 09:35 |
8,907.02 |
8,910.45 |
8,907.02 |
8,909.65 |
7.5K |
| 09:36 |
8,908.09 |
8,908.09 |
8,904.28 |
8,904.28 |
49.1K |
| 09:37 |
8,904.10 |
8,904.31 |
8,903.52 |
8,903.52 |
6.8K |
| 09:38 |
8,903.52 |
8,904.85 |
8,903.52 |
8,904.80 |
4.8K |
| 09:39 |
8,904.81 |
8,904.81 |
8,904.45 |
8,904.45 |
4.7K |
| 09:40 |
8,900.37 |
8,900.37 |
8,893.10 |
8,893.44 |
19.7K |
| 09:41 |
8,896.55 |
8,897.64 |
8,896.55 |
8,897.64 |
5.5K |
| 09:42 |
8,896.91 |
8,896.91 |
8,894.67 |
8,894.67 |
14.5K |
| 09:43 |
8,890.86 |
8,891.92 |
8,889.96 |
8,891.92 |
13.6K |
| 09:44 |
8,896.17 |
8,896.17 |
8,891.17 |
8,891.45 |
13.4K |
| 09:45 |
8,899.53 |
8,899.53 |
8,886.50 |
8,886.50 |
16.2K |
| 09:46 |
8,886.69 |
8,886.69 |
8,882.22 |
8,883.63 |
65.4K |
| 09:47 |
8,880.95 |
8,880.95 |
8,862.35 |
8,862.35 |
27.2K |
| 09:48 |
8,862.14 |
8,862.51 |
8,854.48 |
8,854.48 |
26.8K |
| 09:49 |
8,855.20 |
8,856.40 |
8,852.20 |
8,852.20 |
5.5K |
| 09:50 |
8,852.09 |
8,852.09 |
8,851.82 |
8,851.94 |
9.6K |
| 09:51 |
8,852.13 |
8,855.50 |
8,850.37 |
8,855.50 |
6.7K |
| 09:52 |
8,855.67 |
8,857.08 |
8,854.91 |
8,857.08 |
6.3K |
| 09:53 |
8,857.08 |
8,857.14 |
8,856.25 |
8,856.25 |
11.7K |
| 09:54 |
8,853.96 |
8,853.96 |
8,851.25 |
8,851.33 |
9.5K |
| 09:55 |
8,850.94 |
8,850.94 |
8,849.54 |
8,849.54 |
17.5K |
| 09:56 |
8,849.73 |
8,849.73 |
8,846.84 |
8,847.18 |
5.2K |
| 09:57 |
8,849.90 |
8,851.83 |
8,849.90 |
8,851.29 |
9.5K |
| 09:58 |
8,851.02 |
8,852.87 |
8,850.85 |
8,852.87 |
3.1K |
| 09:59 |
8,853.25 |
8,854.19 |
8,852.14 |
8,852.34 |
14.6K |
| 10:00 |
8,852.06 |
8,852.57 |
8,851.88 |
8,852.57 |
22.2K |
| 10:01 |
8,851.47 |
8,851.84 |
8,851.06 |
8,851.11 |
2.2K |
| 10:02 |
8,851.88 |
8,851.88 |
8,849.54 |
8,849.82 |
6.3K |
| 10:03 |
8,849.03 |
8,850.79 |
8,849.03 |
8,850.79 |
4.2K |
| 10:04 |
8,849.92 |
8,850.82 |
8,849.92 |
8,850.33 |
5.5K |
| 10:05 |
8,850.33 |
8,850.33 |
8,846.34 |
8,846.34 |
4.4K |
| 10:06 |
8,846.34 |
8,846.34 |
8,843.94 |
8,843.94 |
6.5K |
| 10:07 |
8,844.33 |
8,846.90 |
8,844.33 |
8,846.51 |
7.0K |
| 10:08 |
8,844.57 |
8,844.57 |
8,839.45 |
8,839.45 |
21.1K |
| 10:09 |
8,838.67 |
8,838.67 |
8,837.75 |
8,837.75 |
23.7K |
| 10:10 |
8,837.41 |
8,837.41 |
8,837.03 |
8,837.03 |
10.3K |
| 10:11 |
8,837.03 |
8,839.25 |
8,837.03 |
8,837.05 |
9.8K |
| 10:12 |
8,837.05 |
8,837.23 |
8,836.85 |
8,836.85 |
6.6K |
| 10:13 |
8,837.16 |
8,841.67 |
8,837.16 |
8,841.67 |
10.8K |
| 10:14 |
8,841.21 |
8,841.95 |
8,841.21 |
8,841.95 |
3.3K |
| 10:15 |
8,842.18 |
8,844.23 |
8,841.79 |
8,844.23 |
15.8K |
| 10:16 |
8,844.66 |
8,850.23 |
8,844.66 |
8,850.23 |
14.8K |
| 10:17 |
8,849.96 |
8,850.13 |
8,848.79 |
8,850.13 |
5.5K |
| 10:18 |
8,850.73 |
8,851.95 |
8,850.49 |
8,851.95 |
5.8K |
| 10:19 |
8,852.07 |
8,852.28 |
8,851.86 |
8,852.28 |
11.2K |
| 10:20 |
8,852.24 |
8,853.78 |
8,852.24 |
8,853.78 |
12.9K |
| 10:21 |
8,852.27 |
8,853.74 |
8,852.25 |
8,853.74 |
5.5K |
| 10:22 |
8,854.38 |
8,854.38 |
8,849.99 |
8,849.99 |
4.5K |
| 10:23 |
8,849.13 |
8,849.80 |
8,849.06 |
8,849.80 |
3.9K |
| 10:24 |
8,850.37 |
8,850.37 |
8,849.54 |
8,849.68 |
5.5K |
| 10:25 |
8,850.06 |
8,850.27 |
8,848.30 |
8,848.30 |
8.0K |
| 10:26 |
8,848.11 |
8,848.18 |
8,847.90 |
8,848.18 |
44.9K |
| 10:27 |
8,848.18 |
8,849.26 |
8,848.18 |
8,849.26 |
5.7K |
| 10:28 |
8,849.91 |
8,850.35 |
8,849.91 |
8,850.35 |
17.3K |
| 10:29 |
8,850.22 |
8,850.22 |
8,849.54 |
8,849.54 |
27.5K |
| 10:30 |
8,849.54 |
8,850.38 |
8,849.54 |
8,849.81 |
42.7K |
| 10:31 |
8,849.00 |
8,849.00 |
8,847.78 |
8,847.78 |
9.8K |
| 10:32 |
8,847.78 |
8,848.37 |
8,847.77 |
8,848.37 |
6.9K |
| 10:33 |
8,848.37 |
8,848.37 |
8,846.41 |
8,846.41 |
14.5K |
| 10:34 |
8,846.50 |
8,846.70 |
8,846.45 |
8,846.45 |
1.8K |
| 10:35 |
8,846.94 |
8,846.94 |
8,845.28 |
8,845.33 |
27.7K |
| 10:36 |
8,846.98 |
8,847.50 |
8,846.98 |
8,847.41 |
22.4K |
| 10:37 |
8,846.88 |
8,847.89 |
8,845.94 |
8,847.39 |
5.1K |
| 10:38 |
8,847.73 |
8,847.73 |
8,844.99 |
8,845.96 |
19.3K |
| 10:39 |
8,845.96 |
8,845.96 |
8,845.61 |
8,845.61 |
3.4K |
| 10:40 |
8,845.56 |
8,845.85 |
8,845.40 |
8,845.85 |
4.6K |
| 10:41 |
8,845.85 |
8,845.85 |
8,845.85 |
8,845.85 |
1.2K |
| 10:42 |
8,848.39 |
8,849.62 |
8,848.39 |
8,849.62 |
6.5K |
| 10:43 |
8,849.71 |
8,851.79 |
8,849.71 |
8,851.79 |
8.7K |
| 10:44 |
8,852.30 |
8,853.85 |
8,852.30 |
8,853.85 |
4.2K |
| 10:45 |
8,854.45 |
8,854.91 |
8,854.27 |
8,854.91 |
4.8K |
| 10:46 |
8,857.14 |
8,857.53 |
8,856.28 |
8,856.28 |
170.4K |
| 10:47 |
8,855.57 |
8,855.57 |
8,854.56 |
8,854.74 |
6.8K |
| 10:48 |
8,855.02 |
8,855.44 |
8,854.93 |
8,854.93 |
31.8K |
| 10:49 |
8,854.93 |
8,855.02 |
8,854.93 |
8,855.02 |
2.6K |
| 10:50 |
8,855.02 |
8,855.47 |
8,855.02 |
8,855.47 |
17.6K |
| 10:51 |
8,855.47 |
8,856.63 |
8,855.47 |
8,856.12 |
2.4K |
| 10:52 |
8,856.12 |
8,856.32 |
8,855.48 |
8,855.79 |
5.0K |
| 10:53 |
8,856.29 |
8,856.29 |
8,855.35 |
8,855.46 |
1.0K |
| 10:54 |
8,855.46 |
8,856.41 |
8,855.46 |
8,856.18 |
3.4K |
| 10:55 |
8,857.28 |
8,857.28 |
8,854.90 |
8,854.90 |
8.0K |
| 10:56 |
8,854.59 |
8,857.59 |
8,854.59 |
8,857.59 |
5.4K |
| 10:57 |
8,856.57 |
8,856.57 |
8,854.68 |
8,854.96 |
3.3K |
| 10:58 |
8,854.77 |
8,856.50 |
8,854.77 |
8,856.50 |
10.4K |
| 10:59 |
8,856.48 |
8,856.48 |
8,856.01 |
8,856.29 |
21.9K |
| 11:00 |
8,855.90 |
8,855.90 |
8,855.09 |
8,855.56 |
13.3K |
| 11:01 |
8,855.02 |
8,855.02 |
8,854.40 |
8,854.40 |
4.6K |
| 11:02 |
8,854.16 |
8,854.16 |
8,853.11 |
8,853.11 |
6.3K |
| 11:03 |
8,853.74 |
8,856.21 |
8,853.69 |
8,856.21 |
6.1K |
| 11:04 |
8,856.04 |
8,856.04 |
8,855.92 |
8,855.92 |
69.0K |
| 11:05 |
8,855.14 |
8,855.14 |
8,852.26 |
8,852.26 |
182.8K |
| 11:06 |
8,854.82 |
8,856.93 |
8,854.82 |
8,856.35 |
154.2K |
| 11:07 |
8,857.18 |
8,857.18 |
8,853.46 |
8,853.74 |
21.7K |
| 11:08 |
8,854.41 |
8,855.80 |
8,854.16 |
8,855.80 |
3.7K |
| 11:09 |
8,855.80 |
8,856.75 |
8,855.80 |
8,856.75 |
5.7K |
| 11:10 |
8,856.75 |
8,857.21 |
8,856.00 |
8,857.21 |
10.0K |
| 11:11 |
8,857.07 |
8,857.69 |
8,857.07 |
8,857.69 |
6.5K |
| 11:12 |
8,857.69 |
8,858.21 |
8,856.67 |
8,856.67 |
10.8K |
| 11:13 |
8,856.67 |
8,858.60 |
8,856.67 |
8,858.60 |
3.6K |
| 11:14 |
8,858.37 |
8,858.52 |
8,858.22 |
8,858.22 |
1.8K |
| 11:15 |
8,858.22 |
8,859.09 |
8,858.22 |
8,859.09 |
23.8K |
| 11:16 |
8,858.96 |
8,859.79 |
8,858.96 |
8,859.79 |
5.9K |
| 11:17 |
8,859.79 |
8,860.98 |
8,859.70 |
8,860.98 |
4.0K |
| 11:18 |
8,860.98 |
8,861.16 |
8,860.98 |
8,861.16 |
6.6K |
| 11:19 |
8,860.72 |
8,860.93 |
8,859.55 |
8,859.55 |
39.2K |
| 11:20 |
8,859.94 |
8,859.94 |
8,858.60 |
8,858.77 |
11.6K |
| 11:21 |
8,857.54 |
8,857.63 |
8,857.54 |
8,857.63 |
2.3K |
| 11:22 |
8,857.26 |
8,857.82 |
8,857.23 |
8,857.23 |
23.2K |
| 11:23 |
8,857.02 |
8,857.02 |
8,856.40 |
8,856.40 |
4.6K |
| 11:24 |
8,856.40 |
8,856.87 |
8,856.40 |
8,856.87 |
1.4K |
| 11:25 |
8,856.50 |
8,857.01 |
8,856.50 |
8,856.96 |
10.5K |
| 11:26 |
8,857.13 |
8,857.13 |
8,856.73 |
8,857.05 |
7.1K |
| 11:27 |
8,855.31 |
8,855.97 |
8,855.31 |
8,855.60 |
16.7K |
| 11:28 |
8,854.26 |
8,854.34 |
8,853.92 |
8,854.34 |
7.0K |
| 11:29 |
8,854.15 |
8,855.16 |
8,854.15 |
8,854.50 |
4.2K |
| 11:30 |
8,854.50 |
8,854.50 |
8,853.36 |
8,853.36 |
7.9K |
| 11:31 |
8,853.24 |
8,853.52 |
8,853.24 |
8,853.28 |
9.1K |
| 11:32 |
8,853.14 |
8,853.14 |
8,852.93 |
8,852.93 |
2.1K |
| 11:33 |
8,853.73 |
8,854.06 |
8,853.73 |
8,854.06 |
1.9K |
| 11:34 |
8,853.96 |
8,856.00 |
8,853.90 |
8,856.00 |
43.0K |
| 11:35 |
8,856.35 |
8,857.94 |
8,856.35 |
8,857.94 |
3.6K |
| 11:36 |
8,857.68 |
8,857.84 |
8,857.25 |
8,857.84 |
23.9K |
| 11:37 |
8,858.22 |
8,860.31 |
8,858.07 |
8,859.81 |
6.4K |
| 11:38 |
8,859.91 |
8,859.91 |
8,859.50 |
8,859.50 |
9.6K |
| 11:39 |
8,860.03 |
8,860.46 |
8,859.19 |
8,860.46 |
10.0K |
| 11:40 |
8,861.03 |
8,861.03 |
8,859.92 |
8,860.23 |
8.3K |
| 11:41 |
8,860.31 |
8,860.80 |
8,860.31 |
8,860.45 |
8.3K |
| 11:42 |
8,860.39 |
8,860.73 |
8,860.25 |
8,860.25 |
6.5K |
| 11:43 |
8,860.58 |
8,861.18 |
8,860.40 |
8,861.18 |
3.4K |
| 11:44 |
8,860.99 |
8,861.64 |
8,860.99 |
8,861.49 |
1.4K |
| 11:45 |
8,861.66 |
8,861.66 |
8,861.16 |
8,861.16 |
4.0K |
| 11:46 |
8,860.38 |
8,860.41 |
8,860.00 |
8,860.41 |
9.0K |
| 11:47 |
8,860.56 |
8,861.11 |
8,860.30 |
8,861.11 |
32.9K |
| 11:48 |
8,860.72 |
8,860.72 |
8,860.30 |
8,860.30 |
10.0K |
| 11:49 |
8,860.30 |
8,860.30 |
8,859.82 |
8,859.82 |
1.4K |
| 11:50 |
8,859.82 |
8,859.82 |
8,859.55 |
8,859.59 |
38.8K |
| 11:51 |
8,860.79 |
8,861.35 |
8,860.79 |
8,860.88 |
7.2K |
| 11:52 |
8,862.99 |
8,863.66 |
8,862.71 |
8,862.71 |
35.3K |
| 11:53 |
8,863.98 |
8,863.98 |
8,863.25 |
8,863.46 |
4.4K |
| 11:54 |
8,863.36 |
8,864.38 |
8,863.12 |
8,864.38 |
19.0K |
| 11:55 |
8,863.82 |
8,864.38 |
8,863.45 |
8,864.38 |
14.2K |
| 11:56 |
8,864.46 |
8,864.96 |
8,864.46 |
8,864.90 |
19.1K |
| 11:57 |
8,864.91 |
8,865.21 |
8,864.91 |
8,865.21 |
12.0K |
| 11:58 |
8,864.88 |
8,864.88 |
8,860.98 |
8,861.96 |
53.6K |
| 11:59 |
8,861.58 |
8,862.32 |
8,861.58 |
8,862.02 |
8.5K |
| 12:00 |
8,862.25 |
8,862.81 |
8,861.65 |
8,862.81 |
20.0K |
| 12:01 |
8,861.93 |
8,861.93 |
8,860.68 |
8,860.68 |
14.2K |
| 12:02 |
8,860.33 |
8,861.20 |
8,860.33 |
8,861.20 |
10.7K |
| 12:03 |
8,860.96 |
8,860.96 |
8,859.75 |
8,859.75 |
17.4K |
| 12:04 |
8,859.36 |
8,859.36 |
8,853.96 |
8,854.11 |
43.4K |
| 12:05 |
8,853.33 |
8,853.33 |
8,852.36 |
8,852.44 |
71.8K |
| 12:06 |
8,850.45 |
8,850.45 |
8,848.21 |
8,848.21 |
39.1K |
| 12:07 |
8,850.06 |
8,851.89 |
8,850.06 |
8,850.98 |
102.8K |
| 12:08 |
8,851.14 |
8,851.52 |
8,850.57 |
8,850.57 |
45.1K |
| 12:09 |
8,850.49 |
8,852.10 |
8,850.49 |
8,851.74 |
11.8K |
| 12:10 |
8,851.74 |
8,854.77 |
8,851.74 |
8,854.77 |
12.2K |
| 12:11 |
8,854.99 |
8,856.25 |
8,854.92 |
8,855.68 |
46.4K |
| 12:12 |
8,856.05 |
8,856.61 |
8,856.05 |
8,856.50 |
6.3K |
| 12:13 |
8,857.07 |
8,857.19 |
8,857.07 |
8,857.15 |
16.0K |
| 12:14 |
8,857.15 |
8,860.72 |
8,857.15 |
8,860.72 |
134.1K |
| 12:15 |
8,861.37 |
8,864.63 |
8,861.37 |
8,864.62 |
17.5K |
| 12:16 |
8,866.59 |
8,866.59 |
8,865.77 |
8,866.31 |
17.1K |
| 12:17 |
8,866.31 |
8,867.26 |
8,866.31 |
8,867.26 |
8.1K |
| 12:18 |
8,867.65 |
8,868.94 |
8,867.65 |
8,868.31 |
11.2K |
| 12:19 |
8,868.11 |
8,868.50 |
8,867.44 |
8,868.50 |
7.0K |
| 12:20 |
8,868.32 |
8,869.08 |
8,868.32 |
8,868.58 |
12.1K |
| 12:21 |
8,868.24 |
8,868.24 |
8,867.33 |
8,867.33 |
9.0K |
| 12:22 |
8,867.08 |
8,868.07 |
8,867.08 |
8,868.07 |
7.5K |
| 12:23 |
8,867.28 |
8,867.28 |
8,862.34 |
8,862.34 |
24.2K |
| 12:24 |
8,863.98 |
8,864.92 |
8,863.98 |
8,864.77 |
18.1K |
| 12:25 |
8,864.46 |
8,864.91 |
8,864.46 |
8,864.91 |
10.0K |
| 12:26 |
8,864.91 |
8,865.70 |
8,864.91 |
8,865.70 |
7.4K |
| 12:27 |
8,865.70 |
8,866.94 |
8,865.27 |
8,866.94 |
6.4K |
| 12:28 |
8,867.36 |
8,867.87 |
8,867.36 |
8,867.36 |
2.2K |
| 12:29 |
8,867.39 |
8,867.39 |
8,864.98 |
8,864.98 |
11.2K |
| 12:30 |
8,865.04 |
8,865.29 |
8,864.98 |
8,864.98 |
1.5K |
| 12:31 |
8,865.39 |
8,865.52 |
8,865.23 |
8,865.52 |
2.4K |
| 12:32 |
8,865.68 |
8,869.80 |
8,865.68 |
8,869.80 |
2.6K |
| 12:33 |
8,869.63 |
8,870.07 |
8,869.63 |
8,869.76 |
22.3K |
| 12:34 |
8,869.44 |
8,869.44 |
8,868.89 |
8,868.89 |
4.1K |
| 12:35 |
8,869.23 |
8,869.23 |
8,868.60 |
8,868.60 |
2.3K |
| 12:36 |
8,868.60 |
8,868.64 |
8,867.88 |
8,867.88 |
2.3K |
| 12:37 |
8,868.16 |
8,869.08 |
8,868.16 |
8,869.08 |
3.4K |
| 12:38 |
8,868.35 |
8,869.03 |
8,868.35 |
8,869.03 |
5.4K |
| 12:39 |
8,869.13 |
8,869.13 |
8,867.06 |
8,867.06 |
13.6K |
| 12:40 |
8,866.29 |
8,866.29 |
8,865.63 |
8,866.22 |
31.4K |
| 12:41 |
8,866.24 |
8,867.05 |
8,866.24 |
8,867.05 |
5.2K |
| 12:42 |
8,865.79 |
8,865.91 |
8,864.71 |
8,864.71 |
21.1K |
| 12:43 |
8,864.52 |
8,866.26 |
8,863.88 |
8,866.26 |
4.0K |
| 12:44 |
8,865.89 |
8,865.89 |
8,865.44 |
8,865.44 |
1.8K |
| 12:45 |
8,865.27 |
8,865.30 |
8,865.23 |
8,865.30 |
10.8K |
| 12:46 |
8,866.27 |
8,867.03 |
8,866.27 |
8,867.03 |
2.1K |
| 12:47 |
8,867.03 |
8,867.03 |
8,867.03 |
8,867.03 |
1.1K |
| 12:48 |
8,866.83 |
8,867.11 |
8,866.76 |
8,866.76 |
2.0K |
| 12:49 |
8,864.76 |
8,864.76 |
8,863.68 |
8,863.68 |
11.1K |
| 12:50 |
8,863.52 |
8,863.68 |
8,862.92 |
8,862.92 |
7.1K |
| 12:51 |
8,862.85 |
8,863.34 |
8,862.85 |
8,863.34 |
2.4K |
| 12:52 |
8,863.34 |
8,863.85 |
8,863.20 |
8,863.61 |
1.4K |
| 12:53 |
8,863.61 |
8,863.61 |
8,863.61 |
8,863.61 |
2.2K |
| 12:54 |
8,863.68 |
8,863.68 |
8,863.52 |
8,863.52 |
2.7K |
| 12:55 |
8,863.67 |
8,863.67 |
8,863.50 |
8,863.55 |
9.3K |
| 12:56 |
8,863.55 |
8,863.69 |
8,863.16 |
8,863.69 |
5.9K |
| 12:57 |
8,864.11 |
8,864.44 |
8,864.02 |
8,864.44 |
3.1K |
| 12:58 |
8,865.06 |
8,865.12 |
8,865.06 |
8,865.12 |
5.0K |
| 12:59 |
8,864.63 |
8,864.63 |
8,864.24 |
8,864.33 |
3.4K |
| 13:00 |
8,865.01 |
8,865.98 |
8,865.01 |
8,865.98 |
55.3K |
| 13:01 |
8,865.98 |
8,865.99 |
8,865.98 |
8,865.99 |
2.6K |
| 13:02 |
8,865.99 |
8,866.70 |
8,865.99 |
8,866.70 |
2.8K |
| 13:03 |
8,866.70 |
8,866.93 |
8,866.70 |
8,866.93 |
5.3K |
| 13:04 |
8,866.84 |
8,866.84 |
8,866.68 |
8,866.68 |
11.1K |
| 13:05 |
8,866.68 |
8,866.79 |
8,866.36 |
8,866.79 |
1.6K |
| 13:06 |
8,866.79 |
8,867.05 |
8,866.53 |
8,866.53 |
2.1K |
| 13:07 |
8,866.17 |
8,866.74 |
8,866.00 |
8,866.00 |
4.7K |
| 13:08 |
8,866.17 |
8,866.17 |
8,865.94 |
8,866.12 |
2.3K |
| 13:09 |
8,866.12 |
8,866.12 |
8,865.72 |
8,865.72 |
1.4K |
| 13:10 |
8,865.72 |
8,868.70 |
8,865.72 |
8,868.70 |
5.8K |
| 13:11 |
8,868.80 |
8,868.80 |
8,868.10 |
8,868.10 |
2.7K |
| 13:12 |
8,868.10 |
8,868.90 |
8,867.86 |
8,868.90 |
3.7K |
| 13:13 |
8,868.81 |
8,868.81 |
8,868.40 |
8,868.42 |
7.9K |
| 13:14 |
8,868.52 |
8,871.65 |
8,868.52 |
8,871.65 |
6.3K |
| 13:15 |
8,871.02 |
8,872.35 |
8,871.02 |
8,872.35 |
3.6K |
| 13:16 |
8,872.35 |
8,872.54 |
8,872.15 |
8,872.26 |
17.6K |
| 13:17 |
8,872.27 |
8,873.23 |
8,872.27 |
8,873.23 |
6.1K |
| 13:18 |
8,876.78 |
8,876.83 |
8,876.30 |
8,876.83 |
20.9K |
| 13:19 |
8,876.04 |
8,876.04 |
8,874.90 |
8,874.90 |
15.1K |
| 13:20 |
8,875.28 |
8,876.12 |
8,874.95 |
8,876.12 |
18.4K |
| 13:21 |
8,875.84 |
8,875.84 |
8,875.32 |
8,875.32 |
3.4K |
| 13:22 |
8,875.32 |
8,875.32 |
8,874.95 |
8,874.95 |
4.2K |
| 13:23 |
8,874.89 |
8,876.11 |
8,874.25 |
8,876.11 |
8.6K |
| 13:24 |
8,876.44 |
8,876.90 |
8,876.44 |
8,876.90 |
4.5K |
| 13:25 |
8,876.37 |
8,876.37 |
8,876.11 |
8,876.11 |
4.0K |
| 13:26 |
8,876.11 |
8,876.26 |
8,875.71 |
8,875.71 |
5.3K |
| 13:27 |
8,876.43 |
8,876.43 |
8,875.90 |
8,875.90 |
5.5K |
| 13:28 |
8,875.54 |
8,875.90 |
8,875.54 |
8,875.90 |
3.0K |
| 13:29 |
8,876.29 |
8,876.29 |
8,875.74 |
8,875.74 |
6.3K |
| 13:30 |
8,875.47 |
8,875.99 |
8,875.47 |
8,875.99 |
7.7K |
| 13:31 |
8,876.13 |
8,876.13 |
8,875.42 |
8,875.42 |
2.7K |
| 13:32 |
8,875.53 |
8,875.53 |
8,875.53 |
8,875.53 |
3.3K |
| 13:33 |
8,875.92 |
8,876.81 |
8,875.92 |
8,876.81 |
8.4K |
| 13:34 |
8,877.03 |
8,877.18 |
8,877.03 |
8,877.03 |
2.0K |
| 13:35 |
8,877.22 |
8,877.54 |
8,877.22 |
8,877.54 |
6.4K |
| 13:36 |
8,877.35 |
8,878.28 |
8,877.35 |
8,877.85 |
10.6K |
| 13:37 |
8,877.88 |
8,878.81 |
8,877.88 |
8,878.81 |
1.7K |
| 13:38 |
8,878.65 |
8,880.82 |
8,878.65 |
8,880.82 |
4.1K |
| 13:39 |
8,881.29 |
8,882.80 |
8,880.76 |
8,882.80 |
17.9K |
| 13:40 |
8,883.33 |
8,883.33 |
8,881.90 |
8,881.90 |
7.3K |
| 13:41 |
8,882.32 |
8,883.90 |
8,882.32 |
8,883.82 |
23.6K |
| 13:42 |
8,883.55 |
8,883.55 |
8,883.17 |
8,883.17 |
3.6K |
| 13:43 |
8,882.45 |
8,882.45 |
8,881.42 |
8,881.69 |
7.7K |
| 13:44 |
8,881.69 |
8,882.12 |
8,881.69 |
8,882.12 |
11.6K |
| 13:45 |
8,881.95 |
8,881.95 |
8,881.40 |
8,881.40 |
3.4K |
| 13:46 |
8,881.26 |
8,881.26 |
8,880.86 |
8,880.86 |
2.1K |
| 13:47 |
8,880.71 |
8,880.97 |
8,880.62 |
8,880.82 |
9.9K |
| 13:48 |
8,880.36 |
8,880.71 |
8,880.31 |
8,880.71 |
2.6K |
| 13:49 |
8,881.00 |
8,881.37 |
8,880.95 |
8,881.37 |
24.7K |
| 13:50 |
8,880.95 |
8,881.23 |
8,880.95 |
8,881.23 |
11.2K |
| 13:51 |
8,881.23 |
8,881.27 |
8,881.03 |
8,881.03 |
1.8K |
| 13:52 |
8,881.25 |
8,882.79 |
8,881.25 |
8,882.79 |
6.8K |
| 13:53 |
8,882.11 |
8,882.66 |
8,882.11 |
8,882.66 |
4.7K |
| 13:54 |
8,882.97 |
8,882.97 |
8,882.81 |
8,882.96 |
35.7K |
| 13:55 |
8,883.09 |
8,884.43 |
8,883.09 |
8,884.43 |
71.7K |
| 13:56 |
8,884.43 |
8,884.43 |
8,883.37 |
8,884.24 |
6.7K |
| 13:57 |
8,883.20 |
8,883.30 |
8,883.20 |
8,883.30 |
3.2K |
| 13:58 |
8,883.60 |
8,883.60 |
8,882.71 |
8,882.71 |
1.0K |
| 13:59 |
8,882.89 |
8,882.89 |
8,882.76 |
8,882.76 |
14.9K |
| 14:00 |
8,882.42 |
8,882.52 |
8,882.35 |
8,882.52 |
19.0K |
| 14:01 |
8,883.02 |
8,883.02 |
8,881.86 |
8,881.86 |
55.1K |
| 14:02 |
8,882.00 |
8,882.33 |
8,881.79 |
8,882.33 |
61.3K |
| 14:03 |
8,882.14 |
8,882.23 |
8,881.58 |
8,882.23 |
111.6K |
| 14:04 |
8,881.05 |
8,881.10 |
8,881.01 |
8,881.01 |
5.7K |
| 14:05 |
8,880.65 |
8,881.06 |
8,880.55 |
8,881.06 |
11.0K |
| 14:06 |
8,880.70 |
8,881.30 |
8,880.58 |
8,880.58 |
17.6K |
| 14:07 |
8,880.34 |
8,880.63 |
8,880.34 |
8,880.53 |
26.1K |
| 14:08 |
8,880.32 |
8,880.32 |
8,879.96 |
8,880.02 |
5.2K |
| 14:09 |
8,880.12 |
8,880.31 |
8,879.91 |
8,879.91 |
7.1K |
| 14:10 |
8,879.91 |
8,879.91 |
8,879.45 |
8,879.55 |
5.5K |
| 14:11 |
8,879.17 |
8,879.17 |
8,878.69 |
8,878.80 |
9.0K |
| 14:12 |
8,878.86 |
8,880.14 |
8,878.86 |
8,880.14 |
15.5K |
| 14:13 |
8,880.82 |
8,880.82 |
8,878.70 |
8,878.70 |
9.2K |
| 14:14 |
8,878.56 |
8,878.56 |
8,878.56 |
8,878.56 |
7.5K |
| 14:15 |
8,878.70 |
8,879.09 |
8,878.70 |
8,879.09 |
3.1K |
| 14:16 |
8,878.62 |
8,878.86 |
8,878.08 |
8,878.08 |
6.8K |
| 14:17 |
8,878.08 |
8,878.08 |
8,874.11 |
8,874.11 |
11.5K |
| 14:18 |
8,873.68 |
8,873.68 |
8,872.98 |
8,872.98 |
23.1K |
| 14:19 |
8,873.13 |
8,874.03 |
8,873.13 |
8,874.03 |
5.1K |
| 14:20 |
8,872.28 |
8,873.08 |
8,872.28 |
8,872.61 |
3.1K |
| 14:21 |
8,872.97 |
8,873.25 |
8,871.22 |
8,871.22 |
14.2K |
| 14:22 |
8,871.22 |
8,871.57 |
8,869.94 |
8,871.57 |
21.8K |
| 14:23 |
8,871.69 |
8,871.86 |
8,871.12 |
8,871.86 |
16.6K |
| 14:24 |
8,872.45 |
8,872.98 |
8,871.54 |
8,871.54 |
45.4K |
| 14:25 |
8,869.70 |
8,869.70 |
8,869.28 |
8,869.57 |
7.2K |
| 14:26 |
8,869.57 |
8,869.57 |
8,868.90 |
8,868.90 |
2.4K |
| 14:27 |
8,869.41 |
8,869.58 |
8,869.41 |
8,869.53 |
9.5K |
| 14:28 |
8,869.53 |
8,871.28 |
8,869.53 |
8,871.28 |
15.8K |
| 14:29 |
8,870.90 |
8,871.19 |
8,870.90 |
8,871.19 |
11.7K |
| 14:30 |
8,871.37 |
8,871.84 |
8,871.29 |
8,871.29 |
11.2K |
| 14:31 |
8,870.93 |
8,871.07 |
8,870.13 |
8,870.13 |
13.8K |
| 14:32 |
8,869.78 |
8,872.03 |
8,869.78 |
8,872.03 |
17.9K |
| 14:33 |
8,872.19 |
8,872.50 |
8,871.45 |
8,872.06 |
14.0K |
| 14:34 |
8,872.06 |
8,872.63 |
8,872.06 |
8,872.63 |
8.4K |
| 14:35 |
8,874.58 |
8,874.78 |
8,874.45 |
8,874.50 |
10.4K |
| 14:36 |
8,874.23 |
8,874.31 |
8,874.10 |
8,874.31 |
30.1K |
| 14:37 |
8,874.70 |
8,875.41 |
8,874.70 |
8,875.41 |
48.5K |
| 14:38 |
8,875.43 |
8,876.14 |
8,875.43 |
8,876.14 |
15.8K |
| 14:39 |
8,876.65 |
8,877.30 |
8,875.73 |
8,875.73 |
18.6K |
| 14:40 |
8,875.62 |
8,876.34 |
8,875.62 |
8,875.82 |
11.7K |
| 14:41 |
8,875.31 |
8,875.31 |
8,873.03 |
8,873.03 |
7.6K |
| 14:42 |
8,872.02 |
8,873.05 |
8,872.02 |
8,872.55 |
2.9K |
| 14:43 |
8,871.94 |
8,871.94 |
8,871.31 |
8,871.31 |
4.6K |
| 14:44 |
8,871.35 |
8,871.48 |
8,870.59 |
8,870.59 |
6.1K |
| 14:45 |
8,871.16 |
8,871.16 |
8,871.01 |
8,871.15 |
7.7K |
| 14:46 |
8,873.04 |
8,873.08 |
8,872.94 |
8,873.08 |
3.5K |
| 14:47 |
8,872.91 |
8,873.89 |
8,872.91 |
8,873.89 |
11.8K |
| 14:48 |
8,875.06 |
8,875.41 |
8,874.87 |
8,875.39 |
6.2K |
| 14:49 |
8,875.39 |
8,875.68 |
8,875.05 |
8,875.06 |
3.8K |
| 14:50 |
8,875.78 |
8,876.67 |
8,875.78 |
8,876.62 |
9.3K |
| 14:51 |
8,876.62 |
8,876.62 |
8,876.25 |
8,876.46 |
36.8K |
| 14:52 |
8,876.22 |
8,876.22 |
8,875.70 |
8,875.75 |
5.0K |
| 14:53 |
8,875.86 |
8,875.86 |
8,874.60 |
8,874.75 |
9.0K |
| 14:54 |
8,874.94 |
8,874.94 |
8,874.05 |
8,874.48 |
3.6K |
| 14:55 |
8,874.13 |
8,874.44 |
8,874.13 |
8,874.16 |
9.5K |
| 14:56 |
8,873.51 |
8,873.74 |
8,873.20 |
8,873.74 |
13.6K |
| 14:57 |
8,873.74 |
8,874.83 |
8,873.74 |
8,874.83 |
8.8K |
| 14:58 |
8,874.83 |
8,876.52 |
8,874.43 |
8,876.52 |
29.3K |
| 14:59 |
8,876.63 |
8,876.73 |
8,876.47 |
8,876.47 |
31.5K |
| 15:00 |
8,877.04 |
8,880.74 |
8,877.04 |
8,880.74 |
31.1K |
| 15:01 |
8,880.47 |
8,880.91 |
8,880.47 |
8,880.84 |
4.1K |
| 15:02 |
8,880.46 |
8,882.79 |
8,880.46 |
8,882.34 |
8.2K |
| 15:03 |
8,882.34 |
8,882.34 |
8,881.75 |
8,881.75 |
7.1K |
| 15:04 |
8,881.71 |
8,881.71 |
8,879.86 |
8,879.86 |
9.3K |
| 15:05 |
8,879.71 |
8,879.71 |
8,879.02 |
8,879.02 |
3.2K |
| 15:06 |
8,879.39 |
8,879.39 |
8,878.17 |
8,878.17 |
18.1K |
| 15:07 |
8,877.78 |
8,877.78 |
8,876.99 |
8,877.08 |
3.9K |
| 15:08 |
8,876.36 |
8,877.73 |
8,876.36 |
8,877.73 |
32.5K |
| 15:09 |
8,877.02 |
8,877.82 |
8,877.02 |
8,877.82 |
24.7K |
| 15:10 |
8,877.43 |
8,877.43 |
8,876.52 |
8,876.52 |
16.7K |
| 15:11 |
8,876.68 |
8,876.68 |
8,874.39 |
8,874.40 |
15.3K |
| 15:12 |
8,874.07 |
8,874.24 |
8,874.00 |
8,874.00 |
13.3K |
| 15:13 |
8,874.37 |
8,874.37 |
8,874.01 |
8,874.32 |
2.1K |
| 15:14 |
8,875.09 |
8,876.28 |
8,875.09 |
8,876.28 |
30.4K |
| 15:15 |
8,876.28 |
8,876.28 |
8,875.46 |
8,875.46 |
2.8K |
| 15:16 |
8,875.02 |
8,877.25 |
8,874.89 |
8,877.25 |
4.8K |
| 15:17 |
8,877.71 |
8,877.71 |
8,877.12 |
8,877.55 |
15.9K |
| 15:18 |
8,877.75 |
8,878.89 |
8,877.68 |
8,878.89 |
14.9K |
| 15:19 |
8,878.91 |
8,880.08 |
8,878.91 |
8,880.08 |
6.3K |
| 15:20 |
8,880.17 |
8,881.55 |
8,879.74 |
8,881.55 |
21.4K |
| 15:21 |
8,880.86 |
8,882.24 |
8,880.86 |
8,882.24 |
5.4K |
| 15:22 |
8,882.17 |
8,883.10 |
8,882.17 |
8,883.10 |
17.8K |
| 15:23 |
8,881.97 |
8,882.26 |
8,880.44 |
8,880.44 |
9.7K |
| 15:24 |
8,879.60 |
8,879.60 |
8,873.51 |
8,873.51 |
47.1K |
| 15:25 |
8,872.87 |
8,873.71 |
8,872.87 |
8,872.87 |
18.2K |
| 15:26 |
8,873.15 |
8,873.43 |
8,872.80 |
8,873.43 |
70.6K |
| 15:27 |
8,873.72 |
8,873.72 |
8,872.60 |
8,872.73 |
11.8K |
| 15:28 |
8,872.77 |
8,872.77 |
8,871.04 |
8,871.30 |
6.7K |
| 15:29 |
8,871.27 |
8,871.76 |
8,871.08 |
8,871.08 |
6.8K |
| 15:30 |
8,869.76 |
8,870.67 |
8,869.76 |
8,870.67 |
9.3K |
| 15:31 |
8,871.68 |
8,873.21 |
8,871.68 |
8,873.21 |
28.0K |
| 15:32 |
8,874.26 |
8,875.60 |
8,874.26 |
8,875.30 |
24.1K |
| 15:33 |
8,875.89 |
8,878.90 |
8,875.89 |
8,878.90 |
38.9K |
| 15:34 |
8,879.44 |
8,879.44 |
8,877.51 |
8,877.51 |
10.2K |
| 15:35 |
8,877.67 |
8,877.67 |
8,876.69 |
8,876.69 |
24.4K |
| 15:36 |
8,875.07 |
8,876.36 |
8,875.07 |
8,876.36 |
9.5K |
| 15:37 |
8,876.37 |
8,876.65 |
8,876.37 |
8,876.58 |
7.6K |
| 15:38 |
8,877.26 |
8,878.95 |
8,877.26 |
8,878.95 |
17.9K |
| 15:39 |
8,879.37 |
8,881.61 |
8,879.05 |
8,881.61 |
11.3K |
| 15:40 |
8,882.46 |
8,882.55 |
8,880.75 |
8,880.75 |
33.2K |
| 15:41 |
8,881.31 |
8,881.76 |
8,881.30 |
8,881.76 |
6.9K |
| 15:42 |
8,881.95 |
8,882.23 |
8,881.95 |
8,881.95 |
14.2K |
| 15:43 |
8,881.79 |
8,883.31 |
8,881.79 |
8,883.31 |
9.5K |
| 15:44 |
8,881.97 |
8,881.97 |
8,880.72 |
8,880.72 |
13.8K |
| 15:45 |
8,880.52 |
8,881.07 |
8,880.52 |
8,880.91 |
18.4K |
| 15:46 |
8,880.51 |
8,881.32 |
8,880.06 |
8,881.32 |
60.7K |
| 15:47 |
8,880.67 |
8,880.67 |
8,879.66 |
8,879.66 |
32.3K |
| 15:48 |
8,879.79 |
8,880.61 |
8,879.79 |
8,880.40 |
20.4K |
| 15:49 |
8,881.76 |
8,882.47 |
8,881.76 |
8,882.39 |
26.1K |
| 15:50 |
8,882.97 |
8,887.31 |
8,882.97 |
8,887.31 |
170.2K |
| 15:51 |
8,889.19 |
8,890.83 |
8,889.19 |
8,889.76 |
67.9K |
| 15:52 |
8,889.46 |
8,889.46 |
8,888.36 |
8,888.36 |
23.9K |
| 15:53 |
8,888.78 |
8,891.59 |
8,888.78 |
8,891.59 |
57.4K |
| 15:54 |
8,892.68 |
8,894.53 |
8,892.68 |
8,893.20 |
34.5K |
| 15:55 |
8,893.39 |
8,894.13 |
8,892.57 |
8,892.88 |
49.7K |
| 15:56 |
8,894.01 |
8,894.40 |
8,894.01 |
8,894.06 |
52.9K |
| 15:57 |
8,893.01 |
8,898.22 |
8,892.70 |
8,898.22 |
58.3K |
| 15:58 |
8,897.04 |
8,897.62 |
8,896.88 |
8,897.62 |
62.1K |
| 15:59 |
8,898.18 |
8,898.18 |
8,893.05 |
8,893.05 |
89.6K |
| 16:00 |
8,893.12 |
8,893.12 |
8,892.32 |
8,892.32 |
970.6K |
| 16:01 |
8,892.32 |
8,892.32 |
8,892.32 |
8,892.32 |
4.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|