| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,885.06 |
8,888.07 |
8,885.06 |
8,885.50 |
70.9K |
| 09:31 |
8,885.50 |
8,885.50 |
8,878.42 |
8,878.42 |
37.0K |
| 09:32 |
8,875.21 |
8,875.21 |
8,873.17 |
8,873.33 |
15.9K |
| 09:33 |
8,873.28 |
8,876.30 |
8,872.47 |
8,876.30 |
6.0K |
| 09:34 |
8,875.61 |
8,875.61 |
8,871.25 |
8,874.96 |
7.2K |
| 09:35 |
8,874.67 |
8,874.67 |
8,874.26 |
8,874.49 |
84.4K |
| 09:36 |
8,874.49 |
8,874.49 |
8,869.05 |
8,869.23 |
2.4K |
| 09:37 |
8,868.68 |
8,869.04 |
8,867.58 |
8,867.58 |
5.5K |
| 09:38 |
8,864.80 |
8,865.77 |
8,859.38 |
8,859.38 |
32.4K |
| 09:39 |
8,859.21 |
8,860.12 |
8,859.21 |
8,860.12 |
5.5K |
| 09:40 |
8,858.97 |
8,858.97 |
8,854.27 |
8,854.27 |
5.7K |
| 09:41 |
8,855.68 |
8,855.77 |
8,855.44 |
8,855.77 |
3.7K |
| 09:42 |
8,857.52 |
8,860.01 |
8,857.52 |
8,860.01 |
3.2K |
| 09:43 |
8,861.50 |
8,864.60 |
8,861.50 |
8,864.32 |
54.9K |
| 09:44 |
8,867.07 |
8,869.02 |
8,865.90 |
8,869.02 |
7.7K |
| 09:45 |
8,869.16 |
8,870.78 |
8,869.16 |
8,870.33 |
2.1K |
| 09:46 |
8,870.33 |
8,870.33 |
8,866.56 |
8,868.06 |
53.2K |
| 09:47 |
8,867.88 |
8,874.23 |
8,867.88 |
8,874.23 |
9.4K |
| 09:48 |
8,875.01 |
8,876.34 |
8,874.94 |
8,876.34 |
4.3K |
| 09:49 |
8,877.50 |
8,877.99 |
8,877.50 |
8,877.99 |
20.2K |
| 09:50 |
8,879.23 |
8,879.30 |
8,877.21 |
8,877.21 |
4.3K |
| 09:51 |
8,876.37 |
8,877.30 |
8,867.05 |
8,867.05 |
22.3K |
| 09:52 |
8,865.43 |
8,865.43 |
8,860.44 |
8,860.44 |
19.6K |
| 09:53 |
8,860.44 |
8,860.44 |
8,859.52 |
8,859.52 |
2.5K |
| 09:54 |
8,859.52 |
8,862.18 |
8,858.90 |
8,861.77 |
4.1K |
| 09:55 |
8,860.85 |
8,860.85 |
8,859.49 |
8,859.49 |
9.3K |
| 09:56 |
8,859.67 |
8,866.78 |
8,859.67 |
8,866.11 |
23.0K |
| 09:57 |
8,865.34 |
8,865.34 |
8,862.86 |
8,863.90 |
2.3K |
| 09:58 |
8,863.17 |
8,863.17 |
8,863.17 |
8,863.17 |
4.6K |
| 09:59 |
8,863.17 |
8,863.17 |
8,862.40 |
8,862.40 |
3.6K |
| 10:00 |
8,862.40 |
8,865.26 |
8,862.40 |
8,865.26 |
3.5K |
| 10:01 |
8,865.45 |
8,865.45 |
8,863.90 |
8,863.90 |
1.1K |
| 10:02 |
8,863.90 |
8,864.58 |
8,863.88 |
8,863.88 |
7.4K |
| 10:03 |
8,863.93 |
8,865.16 |
8,863.93 |
8,865.16 |
2.8K |
| 10:04 |
8,865.08 |
8,865.08 |
8,864.13 |
8,864.13 |
5.2K |
| 10:05 |
8,867.01 |
8,867.35 |
8,865.92 |
8,865.92 |
13.4K |
| 10:06 |
8,867.91 |
8,868.96 |
8,867.88 |
8,868.96 |
15.1K |
| 10:07 |
8,872.91 |
8,875.91 |
8,872.91 |
8,875.91 |
7.3K |
| 10:08 |
8,876.15 |
8,878.51 |
8,876.15 |
8,878.51 |
4.4K |
| 10:09 |
8,878.56 |
8,879.18 |
8,878.56 |
8,878.79 |
8.3K |
| 10:10 |
8,879.05 |
8,879.05 |
8,878.35 |
8,878.74 |
4.9K |
| 10:11 |
8,878.57 |
8,878.57 |
8,878.41 |
8,878.41 |
3.5K |
| 10:12 |
8,876.66 |
8,877.83 |
8,876.66 |
8,877.83 |
3.8K |
| 10:13 |
8,877.94 |
8,877.94 |
8,877.33 |
8,877.33 |
1.9K |
| 10:14 |
8,877.33 |
8,877.33 |
8,873.41 |
8,873.53 |
1.5K |
| 10:15 |
8,875.02 |
8,875.24 |
8,874.90 |
8,874.90 |
3.9K |
| 10:16 |
8,874.76 |
8,875.26 |
8,874.25 |
8,875.26 |
4.7K |
| 10:17 |
8,875.36 |
8,877.20 |
8,875.14 |
8,877.20 |
1.9K |
| 10:18 |
8,878.35 |
8,878.35 |
8,874.21 |
8,874.21 |
19.4K |
| 10:19 |
8,874.47 |
8,874.86 |
8,874.05 |
8,874.05 |
10.5K |
| 10:20 |
8,873.54 |
8,874.84 |
8,873.54 |
8,874.84 |
16.7K |
| 10:21 |
8,874.47 |
8,874.67 |
8,874.31 |
8,874.31 |
2.0K |
| 10:22 |
8,873.79 |
8,873.79 |
8,870.95 |
8,871.23 |
8.5K |
| 10:23 |
8,873.57 |
8,874.72 |
8,873.57 |
8,874.48 |
4.3K |
| 10:24 |
8,874.39 |
8,874.39 |
8,872.56 |
8,872.56 |
3.6K |
| 10:25 |
8,872.20 |
8,872.59 |
8,872.03 |
8,872.03 |
3.7K |
| 10:26 |
8,872.03 |
8,872.76 |
8,871.20 |
8,872.37 |
5.2K |
| 10:27 |
8,872.37 |
8,872.37 |
8,871.76 |
8,871.83 |
74.5K |
| 10:28 |
8,871.83 |
8,871.83 |
8,871.47 |
8,871.47 |
2.5K |
| 10:29 |
8,871.47 |
8,872.03 |
8,870.84 |
8,870.84 |
5.9K |
| 10:30 |
8,871.87 |
8,871.87 |
8,870.18 |
8,870.18 |
3.4K |
| 10:31 |
8,870.52 |
8,871.47 |
8,870.52 |
8,871.47 |
11.5K |
| 10:32 |
8,871.25 |
8,871.25 |
8,868.28 |
8,868.28 |
5.0K |
| 10:33 |
8,868.54 |
8,868.54 |
8,868.54 |
8,868.54 |
7.3K |
| 10:34 |
8,868.01 |
8,868.31 |
8,868.01 |
8,868.17 |
1.2K |
| 10:35 |
8,868.17 |
8,868.17 |
8,864.36 |
8,864.36 |
4.1K |
| 10:36 |
8,863.72 |
8,863.88 |
8,863.47 |
8,863.54 |
5.5K |
| 10:37 |
8,863.21 |
8,865.14 |
8,863.21 |
8,865.14 |
6.8K |
| 10:38 |
8,866.89 |
8,867.18 |
8,866.79 |
8,867.18 |
7.8K |
| 10:39 |
8,867.16 |
8,867.67 |
8,866.72 |
8,867.67 |
5.2K |
| 10:40 |
8,868.00 |
8,868.00 |
8,866.53 |
8,866.53 |
3.6K |
| 10:41 |
8,866.13 |
8,868.08 |
8,866.13 |
8,868.08 |
2.8K |
| 10:42 |
8,871.73 |
8,872.85 |
8,871.73 |
8,872.85 |
10.9K |
| 10:43 |
8,872.85 |
8,874.17 |
8,872.51 |
8,873.92 |
6.3K |
| 10:44 |
8,874.21 |
8,874.21 |
8,873.65 |
8,873.65 |
2.1K |
| 10:45 |
8,873.47 |
8,873.47 |
8,871.70 |
8,871.70 |
11.1K |
| 10:46 |
8,871.42 |
8,873.07 |
8,871.42 |
8,872.70 |
2.7K |
| 10:47 |
8,872.57 |
8,873.35 |
8,872.57 |
8,873.35 |
2.4K |
| 10:48 |
8,873.44 |
8,873.44 |
8,873.30 |
8,873.37 |
5.9K |
| 10:49 |
8,872.85 |
8,873.45 |
8,872.85 |
8,873.45 |
8.2K |
| 10:50 |
8,873.45 |
8,873.45 |
8,871.83 |
8,871.83 |
7.2K |
| 10:51 |
8,871.72 |
8,873.28 |
8,871.72 |
8,873.28 |
10.9K |
| 10:52 |
8,874.19 |
8,874.39 |
8,873.48 |
8,874.39 |
9.3K |
| 10:53 |
8,874.69 |
8,875.71 |
8,873.03 |
8,873.03 |
17.2K |
| 10:54 |
8,874.73 |
8,875.53 |
8,874.73 |
8,875.48 |
8.0K |
| 10:55 |
8,874.79 |
8,875.98 |
8,874.79 |
8,875.98 |
8.9K |
| 10:56 |
8,875.98 |
8,876.54 |
8,875.98 |
8,876.54 |
1.4K |
| 10:57 |
8,877.06 |
8,878.39 |
8,876.72 |
8,878.39 |
19.2K |
| 10:58 |
8,879.15 |
8,879.15 |
8,878.89 |
8,878.90 |
7.4K |
| 10:59 |
8,879.00 |
8,879.32 |
8,879.00 |
8,879.32 |
1.2K |
| 11:00 |
8,879.35 |
8,879.35 |
8,878.76 |
8,878.76 |
4.1K |
| 11:01 |
8,878.76 |
8,878.79 |
8,878.51 |
8,878.51 |
1.5K |
| 11:02 |
8,878.31 |
8,882.68 |
8,878.31 |
8,882.68 |
44.7K |
| 11:03 |
8,882.68 |
8,883.54 |
8,881.81 |
8,881.81 |
5.7K |
| 11:04 |
8,881.18 |
8,881.18 |
8,880.94 |
8,881.10 |
1.8K |
| 11:05 |
8,881.39 |
8,881.45 |
8,881.39 |
8,881.45 |
2.7K |
| 11:06 |
8,881.85 |
8,881.85 |
8,881.30 |
8,881.55 |
8.9K |
| 11:07 |
8,882.15 |
8,883.08 |
8,882.15 |
8,882.26 |
26.8K |
| 11:08 |
8,882.26 |
8,882.95 |
8,881.21 |
8,882.39 |
15.1K |
| 11:09 |
8,882.39 |
8,882.39 |
8,882.13 |
8,882.17 |
1.5K |
| 11:10 |
8,882.83 |
8,882.98 |
8,882.79 |
8,882.79 |
6.9K |
| 11:11 |
8,883.86 |
8,883.86 |
8,883.80 |
8,883.80 |
1.4K |
| 11:12 |
8,883.80 |
8,883.80 |
8,882.49 |
8,882.49 |
2.4K |
| 11:13 |
8,882.43 |
8,882.43 |
8,881.31 |
8,881.31 |
1.1K |
| 11:14 |
8,881.03 |
8,881.03 |
8,880.25 |
8,880.44 |
7.6K |
| 11:15 |
8,880.44 |
8,881.93 |
8,880.44 |
8,881.93 |
2.8K |
| 11:16 |
8,881.93 |
8,882.44 |
8,881.76 |
8,882.36 |
1.4K |
| 11:17 |
8,882.50 |
8,883.19 |
8,882.50 |
8,882.78 |
10.9K |
| 11:18 |
8,884.44 |
8,888.54 |
8,884.44 |
8,888.29 |
47.7K |
| 11:19 |
8,888.19 |
8,888.79 |
8,888.19 |
8,888.79 |
3.1K |
| 11:20 |
8,889.00 |
8,889.00 |
8,888.94 |
8,888.99 |
7.4K |
| 11:21 |
8,888.99 |
8,889.27 |
8,888.99 |
8,889.27 |
0.9K |
| 11:22 |
8,889.39 |
8,890.31 |
8,889.32 |
8,890.31 |
11.9K |
| 11:23 |
8,890.31 |
8,890.31 |
8,889.85 |
8,889.85 |
3.7K |
| 11:24 |
8,890.30 |
8,892.64 |
8,890.30 |
8,892.64 |
39.7K |
| 11:25 |
8,892.42 |
8,892.58 |
8,892.08 |
8,892.58 |
5.1K |
| 11:26 |
8,892.41 |
8,892.41 |
8,891.95 |
8,892.03 |
4.5K |
| 11:27 |
8,892.28 |
8,892.28 |
8,892.14 |
8,892.14 |
3.3K |
| 11:28 |
8,891.80 |
8,891.80 |
8,891.71 |
8,891.71 |
5.1K |
| 11:29 |
8,891.88 |
8,892.40 |
8,891.88 |
8,892.40 |
4.9K |
| 11:30 |
8,892.40 |
8,892.40 |
8,892.04 |
8,892.32 |
4.6K |
| 11:31 |
8,892.20 |
8,893.23 |
8,892.02 |
8,892.02 |
15.4K |
| 11:32 |
8,892.59 |
8,894.34 |
8,892.59 |
8,894.34 |
3.8K |
| 11:33 |
8,893.62 |
8,894.42 |
8,893.62 |
8,893.87 |
8.8K |
| 11:34 |
8,893.56 |
8,894.68 |
8,893.20 |
8,894.68 |
3.2K |
| 11:35 |
8,894.79 |
8,895.02 |
8,894.60 |
8,894.60 |
4.6K |
| 11:36 |
8,894.62 |
8,895.03 |
8,893.87 |
8,895.03 |
6.4K |
| 11:37 |
8,895.03 |
8,895.25 |
8,894.73 |
8,895.25 |
6.6K |
| 11:38 |
8,895.30 |
8,895.30 |
8,895.30 |
8,895.30 |
2.2K |
| 11:39 |
8,896.07 |
8,896.07 |
8,896.07 |
8,896.07 |
4.2K |
| 11:40 |
8,896.05 |
8,896.50 |
8,896.05 |
8,896.33 |
3.5K |
| 11:41 |
8,896.41 |
8,896.41 |
8,895.06 |
8,896.01 |
6.9K |
| 11:42 |
8,895.97 |
8,899.49 |
8,895.97 |
8,899.49 |
11.3K |
| 11:43 |
8,899.65 |
8,900.79 |
8,899.65 |
8,900.79 |
3.1K |
| 11:44 |
8,900.29 |
8,902.64 |
8,900.29 |
8,902.64 |
11.0K |
| 11:45 |
8,903.10 |
8,903.10 |
8,901.40 |
8,901.40 |
4.8K |
| 11:46 |
8,901.58 |
8,901.58 |
8,900.27 |
8,900.27 |
3.5K |
| 11:47 |
8,900.12 |
8,901.27 |
8,900.12 |
8,901.27 |
5.3K |
| 11:48 |
8,901.27 |
8,901.27 |
8,901.27 |
8,901.27 |
3.3K |
| 11:49 |
8,903.24 |
8,903.41 |
8,902.95 |
8,902.95 |
15.2K |
| 11:50 |
8,903.12 |
8,903.12 |
8,902.39 |
8,902.39 |
3.9K |
| 11:51 |
8,902.41 |
8,902.95 |
8,902.41 |
8,902.77 |
4.0K |
| 11:52 |
8,902.87 |
8,902.87 |
8,901.70 |
8,901.70 |
3.4K |
| 11:53 |
8,901.70 |
8,901.75 |
8,901.70 |
8,901.75 |
1.8K |
| 11:54 |
8,902.67 |
8,902.67 |
8,902.38 |
8,902.38 |
1.9K |
| 11:55 |
8,902.83 |
8,903.34 |
8,902.83 |
8,903.34 |
10.9K |
| 11:56 |
8,903.41 |
8,905.30 |
8,903.41 |
8,905.30 |
13.1K |
| 11:57 |
8,905.30 |
8,905.34 |
8,904.96 |
8,905.34 |
2.2K |
| 11:58 |
8,905.34 |
8,905.34 |
8,905.13 |
8,905.13 |
0.7K |
| 11:59 |
8,905.13 |
8,906.21 |
8,904.85 |
8,906.18 |
8.3K |
| 12:00 |
8,906.18 |
8,906.18 |
8,905.59 |
8,906.10 |
6.5K |
| 12:01 |
8,906.27 |
8,906.49 |
8,905.57 |
8,906.49 |
27.7K |
| 12:02 |
8,906.49 |
8,906.66 |
8,906.27 |
8,906.27 |
1.0K |
| 12:03 |
8,906.27 |
8,907.21 |
8,906.27 |
8,907.21 |
4.0K |
| 12:04 |
8,906.59 |
8,906.78 |
8,906.59 |
8,906.78 |
2.7K |
| 12:05 |
8,907.99 |
8,908.18 |
8,907.39 |
8,907.39 |
1.3K |
| 12:06 |
8,907.73 |
8,907.87 |
8,907.33 |
8,907.33 |
2.8K |
| 12:07 |
8,907.33 |
8,907.33 |
8,906.49 |
8,906.49 |
0.6K |
| 12:08 |
8,905.30 |
8,906.16 |
8,905.30 |
8,906.16 |
1.6K |
| 12:09 |
8,905.92 |
8,905.92 |
8,905.08 |
8,905.21 |
13.6K |
| 12:10 |
8,906.46 |
8,907.06 |
8,906.46 |
8,907.06 |
4.9K |
| 12:11 |
8,907.27 |
8,907.27 |
8,906.86 |
8,906.86 |
1.2K |
| 12:12 |
8,906.52 |
8,906.88 |
8,906.42 |
8,906.61 |
2.3K |
| 12:13 |
8,906.25 |
8,906.25 |
8,905.31 |
8,905.31 |
2.4K |
| 12:14 |
8,905.31 |
8,905.65 |
8,905.07 |
8,905.07 |
1.5K |
| 12:15 |
8,905.07 |
8,905.07 |
8,903.91 |
8,904.18 |
3.5K |
| 12:16 |
8,903.62 |
8,903.92 |
8,903.27 |
8,903.92 |
1.8K |
| 12:17 |
8,903.22 |
8,903.22 |
8,900.87 |
8,900.87 |
33.2K |
| 12:18 |
8,900.02 |
8,901.38 |
8,900.02 |
8,900.46 |
6.3K |
| 12:19 |
8,900.46 |
8,902.09 |
8,900.46 |
8,902.09 |
1.6K |
| 12:20 |
8,902.53 |
8,902.71 |
8,901.86 |
8,901.86 |
8.6K |
| 12:21 |
8,901.86 |
8,902.25 |
8,901.86 |
8,902.11 |
0.3K |
| 12:22 |
8,902.44 |
8,902.44 |
8,902.08 |
8,902.08 |
2.5K |
| 12:23 |
8,901.34 |
8,901.68 |
8,901.34 |
8,901.54 |
2.3K |
| 12:24 |
8,901.90 |
8,901.90 |
8,901.73 |
8,901.73 |
1.1K |
| 12:25 |
8,901.09 |
8,901.09 |
8,900.05 |
8,900.42 |
4.0K |
| 12:26 |
8,901.87 |
8,901.87 |
8,901.13 |
8,901.13 |
3.2K |
| 12:27 |
8,901.13 |
8,903.04 |
8,901.13 |
8,902.92 |
7.6K |
| 12:28 |
8,905.53 |
8,906.94 |
8,905.53 |
8,906.94 |
13.2K |
| 12:29 |
8,906.94 |
8,906.94 |
8,906.17 |
8,906.17 |
1.4K |
| 12:30 |
8,906.17 |
8,906.17 |
8,906.17 |
8,906.17 |
0.3K |
| 12:31 |
8,906.17 |
8,906.17 |
8,904.29 |
8,904.29 |
2.8K |
| 12:32 |
8,904.29 |
8,904.85 |
8,904.29 |
8,904.85 |
5.5K |
| 12:33 |
8,904.52 |
8,907.14 |
8,904.52 |
8,905.33 |
17.1K |
| 12:34 |
8,905.14 |
8,906.06 |
8,905.14 |
8,906.06 |
7.2K |
| 12:35 |
8,905.89 |
8,906.14 |
8,905.12 |
8,905.12 |
8.1K |
| 12:36 |
8,904.61 |
8,905.09 |
8,904.29 |
8,904.29 |
12.8K |
| 12:37 |
8,904.29 |
8,904.62 |
8,904.29 |
8,904.62 |
2.2K |
| 12:38 |
8,905.61 |
8,908.27 |
8,905.61 |
8,907.94 |
3.0K |
| 12:39 |
8,907.12 |
8,907.12 |
8,905.55 |
8,905.55 |
7.2K |
| 12:40 |
8,906.36 |
8,906.88 |
8,906.36 |
8,906.88 |
6.5K |
| 12:41 |
8,905.88 |
8,906.06 |
8,905.88 |
8,906.06 |
2.5K |
| 12:42 |
8,906.42 |
8,906.42 |
8,905.83 |
8,905.83 |
0.8K |
| 12:43 |
8,905.83 |
8,907.18 |
8,905.46 |
8,907.18 |
9.9K |
| 12:44 |
8,906.50 |
8,907.81 |
8,906.50 |
8,907.81 |
4.9K |
| 12:45 |
8,907.04 |
8,907.04 |
8,900.90 |
8,900.90 |
21.5K |
| 12:46 |
8,900.90 |
8,900.90 |
8,899.21 |
8,899.76 |
4.4K |
| 12:47 |
8,899.76 |
8,900.49 |
8,899.76 |
8,900.41 |
8.6K |
| 12:48 |
8,900.54 |
8,900.54 |
8,899.80 |
8,900.52 |
14.4K |
| 12:49 |
8,901.36 |
8,901.36 |
8,901.17 |
8,901.35 |
1.4K |
| 12:50 |
8,901.00 |
8,901.00 |
8,900.83 |
8,900.83 |
4.0K |
| 12:51 |
8,901.87 |
8,902.34 |
8,901.87 |
8,902.16 |
5.2K |
| 12:52 |
8,902.25 |
8,902.25 |
8,899.49 |
8,899.49 |
12.6K |
| 12:53 |
8,899.55 |
8,899.55 |
8,899.48 |
8,899.48 |
1.8K |
| 12:54 |
8,899.34 |
8,899.88 |
8,899.34 |
8,899.88 |
3.7K |
| 12:55 |
8,899.88 |
8,899.88 |
8,899.33 |
8,899.57 |
2.9K |
| 12:56 |
8,900.67 |
8,901.04 |
8,900.67 |
8,901.04 |
8.8K |
| 12:57 |
8,901.04 |
8,902.10 |
8,901.04 |
8,902.10 |
1.5K |
| 12:58 |
8,902.83 |
8,903.70 |
8,902.83 |
8,902.95 |
29.4K |
| 12:59 |
8,903.31 |
8,903.31 |
8,902.59 |
8,902.59 |
3.4K |
| 13:00 |
8,903.09 |
8,903.14 |
8,902.58 |
8,902.58 |
2.1K |
| 13:01 |
8,901.61 |
8,901.61 |
8,901.05 |
8,901.19 |
3.8K |
| 13:02 |
8,901.25 |
8,904.43 |
8,901.25 |
8,904.43 |
17.3K |
| 13:03 |
8,904.43 |
8,906.01 |
8,904.43 |
8,906.01 |
9.9K |
| 13:04 |
8,906.18 |
8,906.18 |
8,905.40 |
8,905.99 |
1.2K |
| 13:05 |
8,905.99 |
8,905.99 |
8,905.09 |
8,905.32 |
2.0K |
| 13:06 |
8,905.42 |
8,905.81 |
8,905.42 |
8,905.81 |
1.4K |
| 13:07 |
8,905.64 |
8,905.78 |
8,905.64 |
8,905.68 |
3.9K |
| 13:08 |
8,905.89 |
8,906.12 |
8,905.54 |
8,905.54 |
6.4K |
| 13:09 |
8,906.19 |
8,906.71 |
8,906.19 |
8,906.71 |
16.0K |
| 13:10 |
8,906.71 |
8,906.71 |
8,906.19 |
8,906.19 |
0.2K |
| 13:11 |
8,906.55 |
8,906.76 |
8,906.20 |
8,906.20 |
6.6K |
| 13:12 |
8,905.99 |
8,905.99 |
8,905.99 |
8,905.99 |
1.0K |
| 13:13 |
8,905.81 |
8,907.11 |
8,905.81 |
8,906.24 |
3.9K |
| 13:14 |
8,906.43 |
8,907.49 |
8,906.37 |
8,907.49 |
8.2K |
| 13:15 |
8,907.20 |
8,910.51 |
8,907.20 |
8,910.51 |
15.7K |
| 13:16 |
8,910.32 |
8,910.65 |
8,910.32 |
8,910.65 |
0.7K |
| 13:17 |
8,910.65 |
8,910.99 |
8,910.65 |
8,910.99 |
3.1K |
| 13:18 |
8,911.37 |
8,913.83 |
8,911.37 |
8,913.83 |
30.6K |
| 13:19 |
8,913.97 |
8,913.97 |
8,913.72 |
8,913.72 |
8.6K |
| 13:20 |
8,913.53 |
8,915.40 |
8,913.47 |
8,915.40 |
4.4K |
| 13:21 |
8,913.97 |
8,916.19 |
8,913.97 |
8,916.05 |
12.2K |
| 13:22 |
8,915.91 |
8,916.37 |
8,915.91 |
8,916.10 |
2.8K |
| 13:23 |
8,914.46 |
8,914.62 |
8,914.46 |
8,914.62 |
1.6K |
| 13:24 |
8,915.44 |
8,916.59 |
8,915.44 |
8,916.20 |
8.4K |
| 13:25 |
8,916.20 |
8,917.32 |
8,916.20 |
8,917.32 |
3.0K |
| 13:26 |
8,917.84 |
8,918.69 |
8,917.48 |
8,918.69 |
20.2K |
| 13:27 |
8,918.95 |
8,919.63 |
8,918.95 |
8,919.63 |
9.9K |
| 13:28 |
8,919.86 |
8,920.94 |
8,919.86 |
8,920.94 |
9.9K |
| 13:29 |
8,920.97 |
8,921.28 |
8,920.97 |
8,921.28 |
4.8K |
| 13:30 |
8,921.63 |
8,922.87 |
8,921.63 |
8,922.87 |
6.7K |
| 13:31 |
8,922.09 |
8,922.09 |
8,921.51 |
8,921.51 |
2.5K |
| 13:32 |
8,921.72 |
8,921.72 |
8,921.16 |
8,921.16 |
4.3K |
| 13:33 |
8,920.82 |
8,921.04 |
8,920.66 |
8,920.69 |
2.7K |
| 13:34 |
8,920.01 |
8,920.01 |
8,919.18 |
8,919.18 |
9.0K |
| 13:35 |
8,919.08 |
8,919.24 |
8,919.08 |
8,919.08 |
1.9K |
| 13:36 |
8,919.08 |
8,919.38 |
8,919.02 |
8,919.38 |
7.8K |
| 13:37 |
8,920.54 |
8,923.03 |
8,920.54 |
8,923.03 |
35.1K |
| 13:38 |
8,923.40 |
8,923.40 |
8,923.17 |
8,923.36 |
2.9K |
| 13:39 |
8,931.04 |
8,931.35 |
8,931.04 |
8,931.30 |
27.4K |
| 13:40 |
8,931.30 |
8,932.74 |
8,931.30 |
8,932.74 |
2.4K |
| 13:41 |
8,932.57 |
8,932.57 |
8,930.97 |
8,930.97 |
7.6K |
| 13:42 |
8,930.97 |
8,931.23 |
8,930.61 |
8,931.23 |
2.2K |
| 13:43 |
8,931.23 |
8,931.79 |
8,931.23 |
8,931.40 |
6.2K |
| 13:44 |
8,931.57 |
8,931.57 |
8,931.09 |
8,931.09 |
2.3K |
| 13:45 |
8,931.09 |
8,931.09 |
8,929.66 |
8,929.66 |
6.3K |
| 13:46 |
8,930.52 |
8,930.80 |
8,928.77 |
8,928.77 |
7.7K |
| 13:47 |
8,928.68 |
8,929.01 |
8,927.29 |
8,927.45 |
8.4K |
| 13:48 |
8,927.35 |
8,927.55 |
8,927.19 |
8,927.55 |
3.2K |
| 13:49 |
8,927.10 |
8,927.10 |
8,925.12 |
8,925.12 |
5.5K |
| 13:50 |
8,925.51 |
8,926.21 |
8,925.22 |
8,926.21 |
11.4K |
| 13:51 |
8,925.79 |
8,926.19 |
8,925.35 |
8,925.77 |
7.1K |
| 13:52 |
8,925.77 |
8,925.77 |
8,923.12 |
8,923.64 |
5.2K |
| 13:53 |
8,923.64 |
8,923.64 |
8,922.14 |
8,922.14 |
5.1K |
| 13:54 |
8,922.14 |
8,924.58 |
8,922.14 |
8,924.58 |
34.0K |
| 13:55 |
8,924.56 |
8,924.70 |
8,924.07 |
8,924.07 |
0.8K |
| 13:56 |
8,924.17 |
8,926.23 |
8,924.00 |
8,926.23 |
9.7K |
| 13:57 |
8,926.23 |
8,926.23 |
8,925.18 |
8,925.18 |
18.0K |
| 13:58 |
8,925.52 |
8,925.52 |
8,921.71 |
8,921.71 |
3.4K |
| 13:59 |
8,921.75 |
8,922.52 |
8,921.75 |
8,922.52 |
3.5K |
| 14:00 |
8,922.52 |
8,922.74 |
8,922.35 |
8,922.74 |
1.7K |
| 14:01 |
8,922.95 |
8,924.18 |
8,922.95 |
8,924.18 |
3.9K |
| 14:02 |
8,924.04 |
8,924.82 |
8,924.04 |
8,924.82 |
4.8K |
| 14:03 |
8,924.24 |
8,924.59 |
8,923.40 |
8,923.40 |
17.8K |
| 14:04 |
8,923.15 |
8,923.15 |
8,922.32 |
8,922.32 |
3.0K |
| 14:05 |
8,922.39 |
8,922.85 |
8,921.55 |
8,922.85 |
9.0K |
| 14:06 |
8,923.04 |
8,923.04 |
8,922.22 |
8,922.22 |
1.9K |
| 14:07 |
8,922.71 |
8,922.71 |
8,921.43 |
8,921.43 |
3.5K |
| 14:08 |
8,921.43 |
8,921.43 |
8,918.42 |
8,918.42 |
6.7K |
| 14:09 |
8,918.64 |
8,918.71 |
8,918.64 |
8,918.71 |
6.0K |
| 14:10 |
8,918.71 |
8,918.71 |
8,917.33 |
8,917.61 |
4.1K |
| 14:11 |
8,917.27 |
8,917.27 |
8,915.63 |
8,915.63 |
6.5K |
| 14:12 |
8,915.97 |
8,916.54 |
8,915.69 |
8,916.10 |
4.5K |
| 14:13 |
8,916.35 |
8,916.35 |
8,915.35 |
8,915.39 |
6.1K |
| 14:14 |
8,915.30 |
8,915.30 |
8,915.30 |
8,915.30 |
1.8K |
| 14:15 |
8,915.30 |
8,915.30 |
8,914.78 |
8,914.78 |
6.1K |
| 14:16 |
8,914.78 |
8,914.78 |
8,914.39 |
8,914.39 |
2.8K |
| 14:17 |
8,914.78 |
8,914.78 |
8,908.09 |
8,908.09 |
26.9K |
| 14:18 |
8,908.30 |
8,911.17 |
8,908.30 |
8,911.17 |
6.3K |
| 14:19 |
8,912.12 |
8,916.06 |
8,912.12 |
8,916.06 |
16.5K |
| 14:20 |
8,916.40 |
8,916.53 |
8,916.03 |
8,916.53 |
3.8K |
| 14:21 |
8,916.92 |
8,918.57 |
8,916.92 |
8,917.73 |
3.4K |
| 14:22 |
8,917.73 |
8,919.52 |
8,917.13 |
8,919.52 |
5.4K |
| 14:23 |
8,919.52 |
8,920.28 |
8,919.52 |
8,920.28 |
2.8K |
| 14:24 |
8,920.28 |
8,920.47 |
8,920.28 |
8,920.47 |
1.6K |
| 14:25 |
8,920.47 |
8,920.47 |
8,919.90 |
8,919.90 |
2.1K |
| 14:26 |
8,919.90 |
8,919.90 |
8,918.99 |
8,918.99 |
2.8K |
| 14:27 |
8,919.16 |
8,919.56 |
8,919.16 |
8,919.56 |
2.5K |
| 14:28 |
8,919.78 |
8,919.78 |
8,919.39 |
8,919.49 |
4.0K |
| 14:29 |
8,918.02 |
8,918.02 |
8,916.96 |
8,916.96 |
16.4K |
| 14:30 |
8,916.42 |
8,916.42 |
8,915.91 |
8,916.13 |
8.7K |
| 14:31 |
8,916.14 |
8,916.31 |
8,916.14 |
8,916.17 |
8.2K |
| 14:32 |
8,916.17 |
8,916.17 |
8,915.24 |
8,915.24 |
121.0K |
| 14:33 |
8,914.87 |
8,915.11 |
8,914.87 |
8,914.99 |
9.6K |
| 14:34 |
8,914.99 |
8,916.10 |
8,914.99 |
8,916.10 |
8.1K |
| 14:35 |
8,916.13 |
8,916.26 |
8,916.13 |
8,916.26 |
2.1K |
| 14:36 |
8,916.31 |
8,918.56 |
8,915.99 |
8,918.56 |
8.6K |
| 14:37 |
8,918.26 |
8,918.26 |
8,916.31 |
8,916.31 |
5.3K |
| 14:38 |
8,916.80 |
8,916.83 |
8,916.80 |
8,916.83 |
3.5K |
| 14:39 |
8,917.18 |
8,917.38 |
8,916.81 |
8,917.38 |
5.1K |
| 14:40 |
8,922.15 |
8,925.04 |
8,922.15 |
8,925.04 |
44.4K |
| 14:41 |
8,925.32 |
8,926.23 |
8,925.15 |
8,926.23 |
5.3K |
| 14:42 |
8,926.75 |
8,927.89 |
8,926.75 |
8,927.42 |
44.0K |
| 14:43 |
8,927.64 |
8,929.99 |
8,927.64 |
8,929.99 |
1.4K |
| 14:44 |
8,929.99 |
8,929.99 |
8,929.21 |
8,929.21 |
7.9K |
| 14:45 |
8,929.21 |
8,929.84 |
8,929.21 |
8,929.84 |
2.2K |
| 14:46 |
8,929.84 |
8,929.84 |
8,928.35 |
8,928.35 |
1.9K |
| 14:47 |
8,928.45 |
8,929.30 |
8,928.45 |
8,929.05 |
3.0K |
| 14:48 |
8,929.05 |
8,929.28 |
8,928.81 |
8,929.28 |
6.6K |
| 14:49 |
8,929.44 |
8,929.44 |
8,928.87 |
8,928.87 |
14.3K |
| 14:50 |
8,928.74 |
8,928.90 |
8,928.36 |
8,928.36 |
2.5K |
| 14:51 |
8,928.15 |
8,928.63 |
8,928.15 |
8,928.49 |
4.6K |
| 14:52 |
8,927.01 |
8,928.16 |
8,927.01 |
8,928.16 |
6.4K |
| 14:53 |
8,928.16 |
8,928.16 |
8,927.58 |
8,927.58 |
18.6K |
| 14:54 |
8,928.02 |
8,928.98 |
8,928.02 |
8,928.98 |
13.4K |
| 14:55 |
8,928.07 |
8,928.38 |
8,928.03 |
8,928.03 |
13.5K |
| 14:56 |
8,927.84 |
8,928.96 |
8,927.84 |
8,928.62 |
5.6K |
| 14:57 |
8,929.06 |
8,929.06 |
8,928.20 |
8,928.20 |
1.8K |
| 14:58 |
8,928.41 |
8,928.53 |
8,928.41 |
8,928.53 |
3.1K |
| 14:59 |
8,928.09 |
8,928.54 |
8,928.09 |
8,928.54 |
12.9K |
| 15:00 |
8,928.36 |
8,928.52 |
8,927.81 |
8,927.81 |
11.6K |
| 15:01 |
8,927.98 |
8,928.58 |
8,927.98 |
8,928.55 |
2.7K |
| 15:02 |
8,928.91 |
8,928.91 |
8,928.44 |
8,928.89 |
4.8K |
| 15:03 |
8,928.82 |
8,929.54 |
8,928.82 |
8,929.25 |
4.5K |
| 15:04 |
8,930.61 |
8,930.96 |
8,930.34 |
8,930.34 |
10.9K |
| 15:05 |
8,930.34 |
8,930.46 |
8,930.10 |
8,930.46 |
5.7K |
| 15:06 |
8,929.64 |
8,930.28 |
8,929.64 |
8,929.93 |
9.6K |
| 15:07 |
8,929.86 |
8,932.25 |
8,929.54 |
8,932.25 |
3.5K |
| 15:08 |
8,928.75 |
8,928.75 |
8,926.87 |
8,926.87 |
12.2K |
| 15:09 |
8,927.23 |
8,927.23 |
8,925.25 |
8,925.25 |
6.2K |
| 15:10 |
8,925.13 |
8,926.59 |
8,925.13 |
8,925.74 |
17.1K |
| 15:11 |
8,925.32 |
8,925.58 |
8,924.97 |
8,925.58 |
9.6K |
| 15:12 |
8,924.62 |
8,924.62 |
8,924.06 |
8,924.35 |
10.3K |
| 15:13 |
8,924.52 |
8,924.52 |
8,923.74 |
8,923.74 |
15.8K |
| 15:14 |
8,923.62 |
8,923.62 |
8,920.96 |
8,920.96 |
9.5K |
| 15:15 |
8,921.34 |
8,921.93 |
8,921.34 |
8,921.68 |
22.8K |
| 15:16 |
8,920.69 |
8,920.69 |
8,918.02 |
8,918.02 |
43.5K |
| 15:17 |
8,916.08 |
8,917.25 |
8,916.08 |
8,916.99 |
7.7K |
| 15:18 |
8,914.85 |
8,914.96 |
8,914.77 |
8,914.96 |
3.7K |
| 15:19 |
8,913.71 |
8,913.71 |
8,908.08 |
8,908.91 |
20.7K |
| 15:20 |
8,908.91 |
8,909.05 |
8,908.73 |
8,908.73 |
1.7K |
| 15:21 |
8,907.66 |
8,908.37 |
8,907.66 |
8,907.98 |
14.0K |
| 15:22 |
8,907.98 |
8,908.71 |
8,907.98 |
8,908.56 |
4.6K |
| 15:23 |
8,908.61 |
8,908.80 |
8,908.61 |
8,908.80 |
1.8K |
| 15:24 |
8,908.64 |
8,909.29 |
8,908.64 |
8,908.78 |
8.4K |
| 15:25 |
8,908.92 |
8,909.38 |
8,908.63 |
8,909.38 |
8.4K |
| 15:26 |
8,909.94 |
8,910.90 |
8,909.94 |
8,910.90 |
11.2K |
| 15:27 |
8,911.45 |
8,911.45 |
8,907.88 |
8,907.88 |
6.5K |
| 15:28 |
8,907.68 |
8,907.68 |
8,902.56 |
8,902.56 |
16.1K |
| 15:29 |
8,902.56 |
8,902.99 |
8,902.56 |
8,902.99 |
3.7K |
| 15:30 |
8,902.47 |
8,902.47 |
8,902.21 |
8,902.41 |
16.5K |
| 15:31 |
8,906.56 |
8,906.56 |
8,905.44 |
8,905.44 |
27.3K |
| 15:32 |
8,905.47 |
8,905.66 |
8,905.00 |
8,905.66 |
20.0K |
| 15:33 |
8,905.98 |
8,906.52 |
8,905.98 |
8,906.52 |
12.2K |
| 15:34 |
8,906.34 |
8,906.34 |
8,905.67 |
8,905.67 |
3.8K |
| 15:35 |
8,906.38 |
8,907.53 |
8,906.38 |
8,907.53 |
13.6K |
| 15:36 |
8,906.98 |
8,907.37 |
8,906.75 |
8,907.37 |
19.4K |
| 15:37 |
8,908.66 |
8,916.84 |
8,908.66 |
8,916.84 |
54.8K |
| 15:38 |
8,916.61 |
8,919.36 |
8,916.61 |
8,919.36 |
22.1K |
| 15:39 |
8,919.45 |
8,919.53 |
8,919.05 |
8,919.05 |
18.3K |
| 15:40 |
8,918.70 |
8,918.71 |
8,918.54 |
8,918.71 |
8.8K |
| 15:41 |
8,919.58 |
8,922.04 |
8,919.58 |
8,922.04 |
35.1K |
| 15:42 |
8,922.04 |
8,924.04 |
8,922.04 |
8,922.62 |
24.7K |
| 15:43 |
8,922.04 |
8,922.04 |
8,921.18 |
8,921.18 |
3.8K |
| 15:44 |
8,921.51 |
8,921.51 |
8,919.97 |
8,920.03 |
14.4K |
| 15:45 |
8,920.47 |
8,920.47 |
8,919.50 |
8,919.50 |
9.4K |
| 15:46 |
8,919.50 |
8,920.07 |
8,919.09 |
8,919.58 |
20.4K |
| 15:47 |
8,919.64 |
8,922.02 |
8,919.64 |
8,922.02 |
15.3K |
| 15:48 |
8,922.02 |
8,922.23 |
8,921.54 |
8,921.54 |
166.6K |
| 15:49 |
8,921.74 |
8,921.74 |
8,920.83 |
8,920.83 |
6.7K |
| 15:50 |
8,921.28 |
8,921.28 |
8,919.06 |
8,919.15 |
54.8K |
| 15:51 |
8,918.65 |
8,918.65 |
8,916.39 |
8,916.61 |
12.7K |
| 15:52 |
8,916.79 |
8,921.07 |
8,916.79 |
8,921.07 |
31.1K |
| 15:53 |
8,921.94 |
8,921.94 |
8,921.21 |
8,921.21 |
57.5K |
| 15:54 |
8,920.86 |
8,920.86 |
8,919.67 |
8,920.53 |
46.9K |
| 15:55 |
8,918.16 |
8,919.23 |
8,916.37 |
8,916.37 |
35.7K |
| 15:56 |
8,916.26 |
8,918.70 |
8,916.26 |
8,918.70 |
44.1K |
| 15:57 |
8,918.79 |
8,920.25 |
8,918.79 |
8,919.90 |
43.5K |
| 15:58 |
8,919.08 |
8,919.22 |
8,919.08 |
8,919.19 |
41.4K |
| 15:59 |
8,918.74 |
8,921.50 |
8,918.74 |
8,919.16 |
60.9K |
| 16:00 |
8,920.20 |
8,920.20 |
8,920.20 |
8,920.20 |
1,307.5K |
| 16:01 |
8,920.20 |
8,920.20 |
8,920.20 |
8,920.20 |
9.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|