| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,920.20 |
8,937.79 |
8,920.20 |
8,924.49 |
78.5K |
| 09:31 |
8,924.66 |
8,926.03 |
8,924.66 |
8,925.78 |
12.9K |
| 09:32 |
8,925.49 |
8,925.49 |
8,924.55 |
8,924.55 |
16.7K |
| 09:33 |
8,924.55 |
8,924.84 |
8,924.55 |
8,924.84 |
33.1K |
| 09:34 |
8,926.00 |
8,933.86 |
8,926.00 |
8,933.86 |
34.4K |
| 09:35 |
8,940.08 |
8,941.84 |
8,939.87 |
8,941.84 |
9.6K |
| 09:36 |
8,941.84 |
8,943.53 |
8,941.84 |
8,943.53 |
8.9K |
| 09:37 |
8,943.12 |
8,943.12 |
8,941.71 |
8,941.71 |
3.7K |
| 09:38 |
8,942.94 |
8,944.05 |
8,939.10 |
8,939.10 |
20.9K |
| 09:39 |
8,938.84 |
8,938.84 |
8,937.67 |
8,937.67 |
9.6K |
| 09:40 |
8,936.91 |
8,944.65 |
8,936.51 |
8,944.65 |
11.1K |
| 09:41 |
8,944.19 |
8,956.21 |
8,943.45 |
8,956.21 |
6.4K |
| 09:42 |
8,954.05 |
8,955.13 |
8,953.07 |
8,953.07 |
14.6K |
| 09:43 |
8,952.36 |
8,952.36 |
8,950.07 |
8,950.07 |
1.9K |
| 09:44 |
8,950.21 |
8,950.21 |
8,946.28 |
8,947.10 |
8.7K |
| 09:45 |
8,946.19 |
8,946.19 |
8,944.37 |
8,946.01 |
40.5K |
| 09:46 |
8,947.32 |
8,948.02 |
8,947.32 |
8,948.02 |
10.4K |
| 09:47 |
8,947.96 |
8,949.45 |
8,947.96 |
8,949.11 |
6.5K |
| 09:48 |
8,951.07 |
8,951.07 |
8,949.35 |
8,950.03 |
8.0K |
| 09:49 |
8,950.29 |
8,951.71 |
8,948.80 |
8,948.80 |
7.8K |
| 09:50 |
8,948.26 |
8,948.26 |
8,945.13 |
8,945.13 |
2.9K |
| 09:51 |
8,945.23 |
8,945.23 |
8,938.17 |
8,938.17 |
11.7K |
| 09:52 |
8,937.58 |
8,937.58 |
8,936.07 |
8,936.07 |
4.5K |
| 09:53 |
8,936.07 |
8,936.07 |
8,935.72 |
8,935.72 |
9.3K |
| 09:54 |
8,935.77 |
8,935.77 |
8,934.93 |
8,934.93 |
8.5K |
| 09:55 |
8,934.93 |
8,934.93 |
8,933.80 |
8,933.80 |
55.4K |
| 09:56 |
8,933.66 |
8,933.70 |
8,931.66 |
8,931.79 |
7.7K |
| 09:57 |
8,930.93 |
8,930.93 |
8,930.57 |
8,930.75 |
19.0K |
| 09:58 |
8,930.75 |
8,939.04 |
8,930.16 |
8,938.85 |
32.4K |
| 09:59 |
8,937.57 |
8,938.64 |
8,937.57 |
8,937.65 |
6.6K |
| 10:00 |
8,937.94 |
8,941.49 |
8,937.94 |
8,941.49 |
19.0K |
| 10:01 |
8,941.66 |
8,941.95 |
8,940.67 |
8,940.67 |
18.7K |
| 10:02 |
8,938.31 |
8,939.66 |
8,938.31 |
8,939.66 |
11.2K |
| 10:03 |
8,939.03 |
8,939.03 |
8,938.62 |
8,938.62 |
7.3K |
| 10:04 |
8,937.95 |
8,937.95 |
8,934.71 |
8,934.71 |
17.5K |
| 10:05 |
8,934.42 |
8,937.59 |
8,934.42 |
8,937.59 |
7.1K |
| 10:06 |
8,937.59 |
8,937.81 |
8,937.17 |
8,937.81 |
9.2K |
| 10:07 |
8,937.71 |
8,937.71 |
8,937.17 |
8,937.43 |
2.0K |
| 10:08 |
8,937.71 |
8,939.58 |
8,937.71 |
8,939.58 |
8.0K |
| 10:09 |
8,939.58 |
8,940.31 |
8,939.58 |
8,940.31 |
50.5K |
| 10:10 |
8,939.70 |
8,939.70 |
8,939.52 |
8,939.52 |
2.3K |
| 10:11 |
8,939.52 |
8,939.91 |
8,938.36 |
8,938.36 |
12.1K |
| 10:12 |
8,936.04 |
8,936.65 |
8,935.75 |
8,935.78 |
9.7K |
| 10:13 |
8,935.56 |
8,936.09 |
8,935.56 |
8,936.09 |
2.9K |
| 10:14 |
8,936.09 |
8,938.62 |
8,936.09 |
8,938.62 |
13.1K |
| 10:15 |
8,938.70 |
8,945.05 |
8,938.70 |
8,945.05 |
23.6K |
| 10:16 |
8,944.97 |
8,944.97 |
8,943.67 |
8,943.67 |
5.1K |
| 10:17 |
8,943.67 |
8,943.67 |
8,939.26 |
8,939.68 |
12.4K |
| 10:18 |
8,940.02 |
8,941.48 |
8,940.02 |
8,941.48 |
15.6K |
| 10:19 |
8,940.32 |
8,940.91 |
8,940.22 |
8,940.91 |
3.7K |
| 10:20 |
8,941.09 |
8,941.90 |
8,940.94 |
8,941.90 |
14.3K |
| 10:21 |
8,941.51 |
8,941.97 |
8,941.51 |
8,941.97 |
2.3K |
| 10:22 |
8,942.23 |
8,943.44 |
8,942.23 |
8,943.29 |
4.0K |
| 10:23 |
8,943.40 |
8,943.40 |
8,942.99 |
8,942.99 |
9.2K |
| 10:24 |
8,943.13 |
8,944.24 |
8,943.13 |
8,943.89 |
5.7K |
| 10:25 |
8,943.89 |
8,945.22 |
8,943.89 |
8,944.99 |
3.7K |
| 10:26 |
8,945.22 |
8,945.22 |
8,944.81 |
8,944.81 |
13.3K |
| 10:27 |
8,944.45 |
8,944.70 |
8,944.12 |
8,944.70 |
4.0K |
| 10:28 |
8,944.60 |
8,946.13 |
8,944.53 |
8,946.13 |
10.5K |
| 10:29 |
8,946.50 |
8,946.86 |
8,946.50 |
8,946.70 |
9.0K |
| 10:30 |
8,946.70 |
8,948.30 |
8,946.70 |
8,947.71 |
8.3K |
| 10:31 |
8,947.87 |
8,947.87 |
8,947.10 |
8,947.10 |
6.3K |
| 10:32 |
8,946.92 |
8,948.02 |
8,946.01 |
8,946.01 |
14.2K |
| 10:33 |
8,947.42 |
8,948.48 |
8,947.42 |
8,948.48 |
5.1K |
| 10:34 |
8,948.31 |
8,948.31 |
8,945.93 |
8,945.93 |
4.6K |
| 10:35 |
8,946.71 |
8,947.16 |
8,946.71 |
8,946.72 |
8.0K |
| 10:36 |
8,946.35 |
8,946.51 |
8,946.35 |
8,946.51 |
5.7K |
| 10:37 |
8,946.51 |
8,946.99 |
8,946.51 |
8,946.99 |
4.7K |
| 10:38 |
8,947.43 |
8,947.49 |
8,946.68 |
8,946.68 |
3.0K |
| 10:39 |
8,946.35 |
8,946.35 |
8,945.60 |
8,945.60 |
3.3K |
| 10:40 |
8,945.60 |
8,945.60 |
8,942.04 |
8,942.04 |
26.4K |
| 10:41 |
8,941.90 |
8,941.90 |
8,941.35 |
8,941.35 |
2.5K |
| 10:42 |
8,942.13 |
8,942.63 |
8,941.97 |
8,942.63 |
5.5K |
| 10:43 |
8,942.72 |
8,942.72 |
8,941.75 |
8,942.17 |
43.5K |
| 10:44 |
8,940.73 |
8,941.58 |
8,940.37 |
8,941.58 |
5.1K |
| 10:45 |
8,939.01 |
8,939.01 |
8,937.26 |
8,937.26 |
1.4K |
| 10:46 |
8,937.98 |
8,937.98 |
8,937.80 |
8,937.80 |
1.2K |
| 10:47 |
8,937.17 |
8,937.82 |
8,937.17 |
8,937.26 |
3.5K |
| 10:48 |
8,937.36 |
8,937.36 |
8,937.15 |
8,937.15 |
1.1K |
| 10:49 |
8,937.15 |
8,937.15 |
8,933.22 |
8,933.22 |
7.1K |
| 10:50 |
8,930.48 |
8,930.48 |
8,924.00 |
8,924.00 |
28.5K |
| 10:51 |
8,922.93 |
8,922.93 |
8,922.23 |
8,922.23 |
3.9K |
| 10:52 |
8,922.23 |
8,922.62 |
8,922.23 |
8,922.31 |
42.0K |
| 10:53 |
8,922.11 |
8,922.11 |
8,919.90 |
8,919.93 |
12.3K |
| 10:54 |
8,918.57 |
8,918.57 |
8,917.20 |
8,917.20 |
13.9K |
| 10:55 |
8,917.04 |
8,920.09 |
8,917.04 |
8,919.84 |
5.3K |
| 10:56 |
8,918.99 |
8,920.04 |
8,918.99 |
8,919.91 |
3.3K |
| 10:57 |
8,919.01 |
8,919.01 |
8,918.53 |
8,918.53 |
45.0K |
| 10:58 |
8,917.32 |
8,917.32 |
8,914.42 |
8,915.38 |
16.3K |
| 10:59 |
8,914.99 |
8,914.99 |
8,914.26 |
8,914.26 |
6.7K |
| 11:00 |
8,914.96 |
8,914.96 |
8,914.05 |
8,914.72 |
18.3K |
| 11:01 |
8,915.01 |
8,915.54 |
8,915.01 |
8,915.37 |
2.2K |
| 11:02 |
8,915.00 |
8,916.43 |
8,915.00 |
8,915.92 |
7.6K |
| 11:03 |
8,915.92 |
8,917.44 |
8,915.92 |
8,917.44 |
7.1K |
| 11:04 |
8,917.44 |
8,917.44 |
8,916.00 |
8,916.41 |
5.7K |
| 11:05 |
8,916.41 |
8,916.41 |
8,915.92 |
8,915.92 |
7.3K |
| 11:06 |
8,913.31 |
8,913.31 |
8,910.92 |
8,913.25 |
24.6K |
| 11:07 |
8,913.04 |
8,913.04 |
8,913.04 |
8,913.04 |
0.5K |
| 11:08 |
8,914.64 |
8,915.15 |
8,914.64 |
8,915.15 |
3.7K |
| 11:09 |
8,915.05 |
8,915.20 |
8,914.70 |
8,915.20 |
4.7K |
| 11:10 |
8,915.49 |
8,915.49 |
8,915.49 |
8,915.49 |
7.2K |
| 11:11 |
8,915.49 |
8,915.49 |
8,915.34 |
8,915.34 |
0.8K |
| 11:12 |
8,915.04 |
8,915.04 |
8,915.04 |
8,915.04 |
13.4K |
| 11:13 |
8,915.04 |
8,915.04 |
8,914.16 |
8,914.16 |
8.9K |
| 11:14 |
8,914.10 |
8,914.30 |
8,914.10 |
8,914.30 |
34.7K |
| 11:15 |
8,914.18 |
8,914.18 |
8,913.03 |
8,913.03 |
14.8K |
| 11:16 |
8,911.29 |
8,911.46 |
8,911.04 |
8,911.04 |
17.4K |
| 11:17 |
8,911.05 |
8,912.29 |
8,911.05 |
8,912.29 |
17.0K |
| 11:18 |
8,911.72 |
8,911.72 |
8,909.40 |
8,909.40 |
3.8K |
| 11:19 |
8,906.91 |
8,906.91 |
8,896.56 |
8,896.56 |
22.2K |
| 11:20 |
8,896.21 |
8,896.21 |
8,894.22 |
8,894.22 |
30.2K |
| 11:21 |
8,894.16 |
8,897.12 |
8,894.16 |
8,896.85 |
5.1K |
| 11:22 |
8,896.85 |
8,896.85 |
8,896.64 |
8,896.64 |
0.8K |
| 11:23 |
8,896.27 |
8,896.27 |
8,895.96 |
8,895.96 |
4.0K |
| 11:24 |
8,895.96 |
8,896.77 |
8,895.53 |
8,896.77 |
1.4K |
| 11:25 |
8,896.22 |
8,898.94 |
8,896.22 |
8,898.94 |
7.4K |
| 11:26 |
8,898.79 |
8,899.38 |
8,898.79 |
8,899.38 |
20.2K |
| 11:27 |
8,907.06 |
8,907.06 |
8,906.09 |
8,906.42 |
32.0K |
| 11:28 |
8,906.42 |
8,915.83 |
8,906.42 |
8,914.99 |
46.6K |
| 11:29 |
8,914.61 |
8,914.61 |
8,913.60 |
8,913.74 |
11.6K |
| 11:30 |
8,914.36 |
8,914.36 |
8,913.87 |
8,914.16 |
8.0K |
| 11:31 |
8,912.38 |
8,912.38 |
8,912.15 |
8,912.15 |
3.5K |
| 11:32 |
8,910.38 |
8,910.38 |
8,909.56 |
8,909.56 |
9.4K |
| 11:33 |
8,908.85 |
8,909.93 |
8,908.85 |
8,909.87 |
3.1K |
| 11:34 |
8,909.25 |
8,909.25 |
8,908.89 |
8,908.89 |
2.4K |
| 11:35 |
8,908.29 |
8,908.75 |
8,908.20 |
8,908.75 |
4.6K |
| 11:36 |
8,908.36 |
8,908.99 |
8,908.36 |
8,908.90 |
2.7K |
| 11:37 |
8,908.53 |
8,908.87 |
8,908.09 |
8,908.46 |
28.0K |
| 11:38 |
8,908.43 |
8,908.43 |
8,908.26 |
8,908.26 |
1.8K |
| 11:39 |
8,908.12 |
8,908.51 |
8,907.87 |
8,908.05 |
1.6K |
| 11:40 |
8,905.74 |
8,913.15 |
8,905.74 |
8,912.73 |
53.7K |
| 11:41 |
8,912.90 |
8,912.90 |
8,910.62 |
8,910.62 |
6.7K |
| 11:42 |
8,910.79 |
8,910.79 |
8,909.64 |
8,909.64 |
4.5K |
| 11:43 |
8,909.64 |
8,910.17 |
8,909.64 |
8,910.17 |
8.1K |
| 11:44 |
8,910.01 |
8,911.03 |
8,910.01 |
8,911.03 |
7.6K |
| 11:45 |
8,911.03 |
8,911.24 |
8,910.89 |
8,911.24 |
1.3K |
| 11:46 |
8,910.72 |
8,910.72 |
8,910.46 |
8,910.57 |
4.0K |
| 11:47 |
8,910.13 |
8,910.60 |
8,910.00 |
8,910.60 |
2.8K |
| 11:48 |
8,910.60 |
8,910.79 |
8,910.60 |
8,910.77 |
2.2K |
| 11:49 |
8,910.77 |
8,911.44 |
8,910.77 |
8,911.24 |
3.8K |
| 11:50 |
8,911.24 |
8,912.90 |
8,911.24 |
8,912.90 |
7.4K |
| 11:51 |
8,912.75 |
8,920.62 |
8,912.75 |
8,920.35 |
27.5K |
| 11:52 |
8,920.49 |
8,920.49 |
8,919.08 |
8,919.08 |
16.0K |
| 11:53 |
8,919.08 |
8,919.08 |
8,918.50 |
8,918.50 |
3.8K |
| 11:54 |
8,918.75 |
8,918.96 |
8,918.75 |
8,918.96 |
1.8K |
| 11:55 |
8,918.25 |
8,918.25 |
8,917.19 |
8,917.19 |
8.5K |
| 11:56 |
8,917.19 |
8,917.47 |
8,916.35 |
8,916.35 |
0.6K |
| 11:57 |
8,916.00 |
8,918.25 |
8,914.41 |
8,914.41 |
11.9K |
| 11:58 |
8,914.63 |
8,914.63 |
8,914.41 |
8,914.41 |
3.4K |
| 11:59 |
8,914.77 |
8,914.77 |
8,914.76 |
8,914.76 |
0.7K |
| 12:00 |
8,914.12 |
8,914.29 |
8,913.91 |
8,914.29 |
2.1K |
| 12:01 |
8,914.71 |
8,914.71 |
8,914.52 |
8,914.55 |
1.0K |
| 12:02 |
8,914.08 |
8,914.27 |
8,913.98 |
8,914.27 |
15.4K |
| 12:03 |
8,914.66 |
8,915.28 |
8,914.43 |
8,915.28 |
1.9K |
| 12:04 |
8,915.28 |
8,915.28 |
8,914.78 |
8,914.78 |
3.6K |
| 12:05 |
8,915.11 |
8,916.26 |
8,915.11 |
8,916.26 |
16.3K |
| 12:06 |
8,916.60 |
8,916.76 |
8,916.60 |
8,916.76 |
2.2K |
| 12:07 |
8,916.76 |
8,916.76 |
8,913.04 |
8,913.86 |
1.9K |
| 12:08 |
8,914.58 |
8,918.62 |
8,914.58 |
8,918.62 |
13.1K |
| 12:09 |
8,920.59 |
8,920.59 |
8,919.29 |
8,919.29 |
13.6K |
| 12:10 |
8,919.46 |
8,919.63 |
8,919.46 |
8,919.63 |
11.3K |
| 12:11 |
8,919.72 |
8,919.82 |
8,918.72 |
8,918.72 |
6.8K |
| 12:12 |
8,918.72 |
8,918.72 |
8,918.55 |
8,918.55 |
3.2K |
| 12:13 |
8,918.65 |
8,919.02 |
8,918.65 |
8,919.02 |
1.5K |
| 12:14 |
8,918.38 |
8,918.38 |
8,918.38 |
8,918.38 |
1.0K |
| 12:15 |
8,918.38 |
8,918.38 |
8,917.66 |
8,917.66 |
2.4K |
| 12:16 |
8,916.68 |
8,916.68 |
8,914.89 |
8,914.89 |
6.3K |
| 12:17 |
8,913.77 |
8,913.77 |
8,911.76 |
8,911.76 |
4.6K |
| 12:18 |
8,911.55 |
8,911.97 |
8,911.41 |
8,911.97 |
3.2K |
| 12:19 |
8,911.30 |
8,911.54 |
8,910.99 |
8,910.99 |
9.1K |
| 12:20 |
8,910.25 |
8,910.47 |
8,910.25 |
8,910.47 |
1.4K |
| 12:21 |
8,910.39 |
8,910.66 |
8,910.39 |
8,910.42 |
2.7K |
| 12:22 |
8,910.18 |
8,910.28 |
8,910.18 |
8,910.28 |
1.7K |
| 12:23 |
8,910.28 |
8,910.28 |
8,910.02 |
8,910.02 |
0.6K |
| 12:24 |
8,909.85 |
8,909.85 |
8,909.36 |
8,909.36 |
0.4K |
| 12:25 |
8,909.15 |
8,909.52 |
8,909.15 |
8,909.25 |
2.3K |
| 12:26 |
8,909.30 |
8,912.57 |
8,909.30 |
8,912.57 |
7.9K |
| 12:27 |
8,912.57 |
8,917.40 |
8,912.57 |
8,917.40 |
10.7K |
| 12:28 |
8,918.88 |
8,921.62 |
8,918.88 |
8,921.09 |
27.7K |
| 12:29 |
8,921.26 |
8,921.80 |
8,921.26 |
8,921.80 |
1.5K |
| 12:30 |
8,922.15 |
8,922.15 |
8,921.80 |
8,921.80 |
4.6K |
| 12:31 |
8,922.53 |
8,923.31 |
8,922.53 |
8,923.31 |
5.1K |
| 12:32 |
8,922.96 |
8,922.96 |
8,922.95 |
8,922.95 |
8.3K |
| 12:33 |
8,923.09 |
8,923.09 |
8,922.26 |
8,922.26 |
6.4K |
| 12:34 |
8,922.56 |
8,922.56 |
8,922.17 |
8,922.17 |
3.9K |
| 12:35 |
8,921.75 |
8,921.75 |
8,920.39 |
8,920.39 |
5.9K |
| 12:36 |
8,920.24 |
8,920.24 |
8,919.38 |
8,919.74 |
3.8K |
| 12:37 |
8,919.74 |
8,920.09 |
8,919.74 |
8,919.99 |
3.7K |
| 12:38 |
8,920.23 |
8,920.75 |
8,919.59 |
8,919.59 |
34.0K |
| 12:39 |
8,919.59 |
8,919.78 |
8,919.59 |
8,919.78 |
2.2K |
| 12:40 |
8,920.24 |
8,920.31 |
8,918.74 |
8,918.74 |
16.9K |
| 12:41 |
8,917.90 |
8,917.90 |
8,916.96 |
8,917.08 |
2.7K |
| 12:42 |
8,917.01 |
8,919.57 |
8,917.01 |
8,919.57 |
11.2K |
| 12:43 |
8,919.43 |
8,919.43 |
8,919.35 |
8,919.35 |
0.6K |
| 12:44 |
8,919.35 |
8,919.35 |
8,918.71 |
8,918.89 |
16.6K |
| 12:45 |
8,919.27 |
8,920.41 |
8,919.27 |
8,920.41 |
15.1K |
| 12:46 |
8,921.72 |
8,921.72 |
8,921.03 |
8,921.03 |
6.4K |
| 12:47 |
8,921.03 |
8,921.03 |
8,920.49 |
8,920.49 |
2.5K |
| 12:48 |
8,920.59 |
8,920.66 |
8,920.57 |
8,920.57 |
21.6K |
| 12:49 |
8,920.57 |
8,921.12 |
8,920.57 |
8,921.12 |
0.8K |
| 12:50 |
8,921.12 |
8,922.84 |
8,921.12 |
8,922.84 |
19.0K |
| 12:51 |
8,922.84 |
8,922.94 |
8,921.96 |
8,921.96 |
2.5K |
| 12:52 |
8,921.96 |
8,921.96 |
8,921.48 |
8,921.48 |
3.7K |
| 12:53 |
8,921.48 |
8,921.48 |
8,919.92 |
8,919.92 |
5.8K |
| 12:54 |
8,920.98 |
8,921.17 |
8,920.96 |
8,921.03 |
2.5K |
| 12:55 |
8,921.55 |
8,921.55 |
8,919.75 |
8,919.75 |
28.8K |
| 12:56 |
8,919.41 |
8,919.41 |
8,918.88 |
8,918.88 |
3.0K |
| 12:57 |
8,918.88 |
8,925.95 |
8,918.88 |
8,925.95 |
28.6K |
| 12:58 |
8,925.95 |
8,926.26 |
8,925.82 |
8,925.82 |
2.8K |
| 12:59 |
8,925.92 |
8,926.08 |
8,925.75 |
8,926.08 |
3.4K |
| 13:00 |
8,926.08 |
8,926.08 |
8,925.90 |
8,925.90 |
10.6K |
| 13:01 |
8,925.56 |
8,925.64 |
8,925.49 |
8,925.64 |
8.0K |
| 13:02 |
8,925.64 |
8,926.12 |
8,925.64 |
8,926.07 |
3.2K |
| 13:03 |
8,926.07 |
8,926.74 |
8,926.07 |
8,926.74 |
1.4K |
| 13:04 |
8,926.74 |
8,928.64 |
8,926.74 |
8,928.64 |
52.1K |
| 13:05 |
8,928.64 |
8,928.64 |
8,928.30 |
8,928.30 |
1.9K |
| 13:06 |
8,927.96 |
8,927.96 |
8,927.31 |
8,927.31 |
1.9K |
| 13:07 |
8,927.31 |
8,927.52 |
8,927.31 |
8,927.52 |
7.5K |
| 13:08 |
8,927.69 |
8,927.69 |
8,925.50 |
8,925.50 |
3.9K |
| 13:09 |
8,925.50 |
8,925.50 |
8,924.79 |
8,924.79 |
3.2K |
| 13:10 |
8,924.60 |
8,928.78 |
8,924.60 |
8,928.78 |
6.6K |
| 13:11 |
8,928.57 |
8,928.57 |
8,928.51 |
8,928.51 |
11.1K |
| 13:12 |
8,928.18 |
8,928.55 |
8,928.18 |
8,928.41 |
4.5K |
| 13:13 |
8,928.69 |
8,929.58 |
8,928.69 |
8,929.58 |
10.3K |
| 13:14 |
8,929.02 |
8,932.33 |
8,929.02 |
8,932.33 |
10.7K |
| 13:15 |
8,932.66 |
8,932.66 |
8,930.53 |
8,930.53 |
13.4K |
| 13:16 |
8,930.53 |
8,931.22 |
8,930.53 |
8,931.22 |
1.7K |
| 13:17 |
8,931.22 |
8,931.83 |
8,931.12 |
8,931.83 |
11.6K |
| 13:18 |
8,931.55 |
8,931.55 |
8,931.19 |
8,931.45 |
3.9K |
| 13:19 |
8,931.45 |
8,931.90 |
8,931.45 |
8,931.90 |
4.2K |
| 13:20 |
8,932.29 |
8,932.29 |
8,931.55 |
8,931.94 |
1.7K |
| 13:21 |
8,934.69 |
8,934.69 |
8,934.00 |
8,934.24 |
7.5K |
| 13:22 |
8,935.85 |
8,936.12 |
8,935.64 |
8,935.64 |
16.7K |
| 13:23 |
8,935.64 |
8,936.47 |
8,935.64 |
8,936.47 |
5.0K |
| 13:24 |
8,936.92 |
8,937.48 |
8,936.69 |
8,937.24 |
14.2K |
| 13:25 |
8,937.24 |
8,937.27 |
8,937.12 |
8,937.12 |
1.6K |
| 13:26 |
8,935.90 |
8,937.73 |
8,935.90 |
8,937.34 |
5.9K |
| 13:27 |
8,937.55 |
8,937.55 |
8,935.09 |
8,937.42 |
15.0K |
| 13:28 |
8,937.45 |
8,937.45 |
8,937.45 |
8,937.45 |
32.7K |
| 13:29 |
8,937.60 |
8,937.81 |
8,937.60 |
8,937.81 |
11.4K |
| 13:30 |
8,937.73 |
8,938.25 |
8,937.73 |
8,938.25 |
1.7K |
| 13:31 |
8,938.25 |
8,938.88 |
8,938.25 |
8,938.52 |
9.2K |
| 13:32 |
8,938.52 |
8,938.83 |
8,938.44 |
8,938.83 |
3.4K |
| 13:33 |
8,937.97 |
8,937.97 |
8,937.97 |
8,937.97 |
4.1K |
| 13:34 |
8,938.03 |
8,939.57 |
8,938.03 |
8,939.57 |
4.7K |
| 13:35 |
8,939.47 |
8,939.95 |
8,939.21 |
8,939.95 |
1.8K |
| 13:36 |
8,939.95 |
8,941.01 |
8,939.95 |
8,941.01 |
4.0K |
| 13:37 |
8,940.73 |
8,940.73 |
8,940.08 |
8,940.26 |
3.2K |
| 13:38 |
8,940.17 |
8,940.53 |
8,940.14 |
8,940.14 |
13.4K |
| 13:39 |
8,939.63 |
8,939.63 |
8,939.26 |
8,939.26 |
1.3K |
| 13:40 |
8,939.26 |
8,939.26 |
8,938.56 |
8,938.56 |
1.3K |
| 13:41 |
8,938.56 |
8,938.56 |
8,938.46 |
8,938.46 |
0.7K |
| 13:42 |
8,941.06 |
8,942.01 |
8,941.06 |
8,941.97 |
21.2K |
| 13:43 |
8,941.97 |
8,942.25 |
8,941.97 |
8,942.25 |
1.9K |
| 13:44 |
8,942.64 |
8,942.85 |
8,942.64 |
8,942.84 |
5.9K |
| 13:45 |
8,942.84 |
8,943.27 |
8,942.84 |
8,943.13 |
4.1K |
| 13:46 |
8,942.53 |
8,943.06 |
8,942.53 |
8,943.06 |
2.1K |
| 13:47 |
8,942.74 |
8,944.84 |
8,942.74 |
8,944.84 |
16.3K |
| 13:48 |
8,944.84 |
8,945.72 |
8,944.84 |
8,945.72 |
23.9K |
| 13:49 |
8,945.89 |
8,947.06 |
8,945.89 |
8,946.34 |
9.2K |
| 13:50 |
8,946.22 |
8,947.31 |
8,946.21 |
8,946.21 |
8.1K |
| 13:51 |
8,946.21 |
8,946.62 |
8,946.21 |
8,946.62 |
3.1K |
| 13:52 |
8,945.92 |
8,946.28 |
8,945.92 |
8,946.18 |
19.5K |
| 13:53 |
8,946.12 |
8,946.12 |
8,945.94 |
8,946.11 |
5.1K |
| 13:54 |
8,946.26 |
8,946.26 |
8,945.68 |
8,945.68 |
38.8K |
| 13:55 |
8,945.20 |
8,945.20 |
8,944.21 |
8,944.37 |
19.9K |
| 13:56 |
8,944.04 |
8,944.49 |
8,943.99 |
8,944.49 |
6.0K |
| 13:57 |
8,942.85 |
8,943.78 |
8,942.85 |
8,943.78 |
6.8K |
| 13:58 |
8,943.78 |
8,944.47 |
8,943.78 |
8,943.82 |
3.7K |
| 13:59 |
8,943.12 |
8,943.12 |
8,942.62 |
8,942.69 |
8.9K |
| 14:00 |
8,943.69 |
8,945.52 |
8,943.69 |
8,945.52 |
13.9K |
| 14:01 |
8,945.69 |
8,947.09 |
8,945.69 |
8,946.87 |
10.2K |
| 14:02 |
8,946.61 |
8,948.77 |
8,946.61 |
8,948.77 |
6.7K |
| 14:03 |
8,948.60 |
8,948.72 |
8,947.46 |
8,947.46 |
15.5K |
| 14:04 |
8,947.28 |
8,947.88 |
8,946.64 |
8,947.88 |
9.9K |
| 14:05 |
8,947.61 |
8,947.79 |
8,946.00 |
8,946.00 |
43.4K |
| 14:06 |
8,945.33 |
8,948.62 |
8,945.33 |
8,948.62 |
27.1K |
| 14:07 |
8,948.57 |
8,949.81 |
8,948.57 |
8,949.81 |
2.1K |
| 14:08 |
8,950.05 |
8,951.28 |
8,950.05 |
8,951.14 |
1.9K |
| 14:09 |
8,951.24 |
8,951.94 |
8,951.24 |
8,951.94 |
4.1K |
| 14:10 |
8,951.78 |
8,951.78 |
8,949.93 |
8,950.18 |
5.4K |
| 14:11 |
8,949.73 |
8,949.73 |
8,948.30 |
8,948.77 |
10.9K |
| 14:12 |
8,948.62 |
8,949.34 |
8,948.62 |
8,949.34 |
12.5K |
| 14:13 |
8,949.34 |
8,949.34 |
8,949.10 |
8,949.10 |
8.4K |
| 14:14 |
8,949.64 |
8,949.64 |
8,949.45 |
8,949.45 |
13.2K |
| 14:15 |
8,949.45 |
8,949.45 |
8,948.24 |
8,948.73 |
14.7K |
| 14:16 |
8,948.73 |
8,948.73 |
8,948.21 |
8,948.21 |
6.3K |
| 14:17 |
8,948.45 |
8,948.73 |
8,947.35 |
8,947.35 |
6.9K |
| 14:18 |
8,947.30 |
8,947.32 |
8,947.04 |
8,947.21 |
12.5K |
| 14:19 |
8,946.88 |
8,948.69 |
8,945.85 |
8,948.56 |
36.7K |
| 14:20 |
8,948.94 |
8,949.66 |
8,948.62 |
8,949.66 |
9.3K |
| 14:21 |
8,949.18 |
8,949.83 |
8,949.18 |
8,949.83 |
6.1K |
| 14:22 |
8,950.25 |
8,950.25 |
8,949.51 |
8,949.51 |
4.2K |
| 14:23 |
8,949.55 |
8,949.69 |
8,948.95 |
8,948.95 |
1.4K |
| 14:24 |
8,948.56 |
8,948.56 |
8,947.44 |
8,947.44 |
17.3K |
| 14:25 |
8,947.70 |
8,948.52 |
8,947.70 |
8,948.34 |
7.4K |
| 14:26 |
8,948.51 |
8,948.68 |
8,948.38 |
8,948.38 |
4.3K |
| 14:27 |
8,948.11 |
8,948.44 |
8,948.04 |
8,948.44 |
3.7K |
| 14:28 |
8,948.62 |
8,949.17 |
8,948.62 |
8,949.17 |
6.5K |
| 14:29 |
8,949.62 |
8,949.62 |
8,949.15 |
8,949.15 |
2.7K |
| 14:30 |
8,947.65 |
8,947.65 |
8,946.89 |
8,947.33 |
15.6K |
| 14:31 |
8,947.25 |
8,947.70 |
8,946.57 |
8,946.57 |
9.8K |
| 14:32 |
8,946.68 |
8,946.68 |
8,945.82 |
8,945.82 |
6.9K |
| 14:33 |
8,946.03 |
8,946.22 |
8,945.65 |
8,945.65 |
5.4K |
| 14:34 |
8,946.02 |
8,947.44 |
8,946.02 |
8,947.44 |
7.6K |
| 14:35 |
8,947.81 |
8,947.81 |
8,947.44 |
8,947.44 |
0.8K |
| 14:36 |
8,949.32 |
8,950.91 |
8,949.32 |
8,950.91 |
64.2K |
| 14:37 |
8,951.39 |
8,952.21 |
8,951.39 |
8,952.21 |
39.5K |
| 14:38 |
8,953.37 |
8,955.14 |
8,953.37 |
8,955.01 |
11.0K |
| 14:39 |
8,956.24 |
8,958.10 |
8,956.10 |
8,958.10 |
18.2K |
| 14:40 |
8,958.87 |
8,959.00 |
8,958.87 |
8,959.00 |
17.3K |
| 14:41 |
8,958.31 |
8,958.36 |
8,957.94 |
8,958.36 |
9.3K |
| 14:42 |
8,958.22 |
8,958.29 |
8,958.09 |
8,958.09 |
2.6K |
| 14:43 |
8,956.39 |
8,956.53 |
8,956.34 |
8,956.34 |
9.3K |
| 14:44 |
8,955.85 |
8,956.18 |
8,955.36 |
8,956.11 |
19.1K |
| 14:45 |
8,956.57 |
8,956.80 |
8,956.57 |
8,956.79 |
31.4K |
| 14:46 |
8,956.91 |
8,957.72 |
8,956.91 |
8,957.44 |
4.0K |
| 14:47 |
8,956.91 |
8,956.91 |
8,956.04 |
8,956.04 |
4.7K |
| 14:48 |
8,956.18 |
8,957.46 |
8,956.18 |
8,957.46 |
12.0K |
| 14:49 |
8,957.46 |
8,957.46 |
8,956.73 |
8,957.25 |
10.1K |
| 14:50 |
8,957.99 |
8,958.50 |
8,957.92 |
8,958.50 |
4.4K |
| 14:51 |
8,958.50 |
8,958.50 |
8,958.15 |
8,958.15 |
3.2K |
| 14:52 |
8,958.69 |
8,958.69 |
8,958.28 |
8,958.42 |
8.8K |
| 14:53 |
8,961.15 |
8,962.54 |
8,961.15 |
8,962.01 |
22.3K |
| 14:54 |
8,962.64 |
8,964.71 |
8,962.64 |
8,964.71 |
5.2K |
| 14:55 |
8,964.70 |
8,965.07 |
8,964.06 |
8,964.06 |
11.9K |
| 14:56 |
8,964.35 |
8,964.77 |
8,964.35 |
8,964.50 |
14.5K |
| 14:57 |
8,964.44 |
8,964.44 |
8,963.18 |
8,963.18 |
8.4K |
| 14:58 |
8,963.18 |
8,963.18 |
8,962.58 |
8,962.88 |
9.9K |
| 14:59 |
8,962.20 |
8,962.74 |
8,962.20 |
8,962.31 |
24.4K |
| 15:00 |
8,962.40 |
8,963.03 |
8,962.40 |
8,963.03 |
2.8K |
| 15:01 |
8,962.93 |
8,962.93 |
8,962.46 |
8,962.46 |
7.8K |
| 15:02 |
8,960.27 |
8,960.27 |
8,958.44 |
8,958.44 |
21.6K |
| 15:03 |
8,957.60 |
8,957.60 |
8,957.10 |
8,957.38 |
2.2K |
| 15:04 |
8,957.05 |
8,957.05 |
8,956.55 |
8,956.55 |
5.6K |
| 15:05 |
8,956.81 |
8,958.36 |
8,956.81 |
8,958.36 |
7.0K |
| 15:06 |
8,959.44 |
8,960.09 |
8,959.44 |
8,959.85 |
10.5K |
| 15:07 |
8,958.84 |
8,959.04 |
8,958.63 |
8,959.04 |
12.4K |
| 15:08 |
8,959.04 |
8,959.04 |
8,958.55 |
8,958.58 |
10.0K |
| 15:09 |
8,958.58 |
8,958.63 |
8,957.86 |
8,957.86 |
5.3K |
| 15:10 |
8,957.87 |
8,957.98 |
8,957.70 |
8,957.98 |
2.9K |
| 15:11 |
8,958.35 |
8,958.35 |
8,957.36 |
8,957.36 |
7.1K |
| 15:12 |
8,957.36 |
8,957.36 |
8,955.63 |
8,955.63 |
11.3K |
| 15:13 |
8,955.59 |
8,956.19 |
8,955.50 |
8,956.19 |
5.0K |
| 15:14 |
8,956.13 |
8,956.77 |
8,955.93 |
8,956.77 |
5.9K |
| 15:15 |
8,956.49 |
8,957.14 |
8,956.37 |
8,957.14 |
4.0K |
| 15:16 |
8,957.29 |
8,957.29 |
8,956.61 |
8,956.61 |
6.5K |
| 15:17 |
8,956.47 |
8,956.47 |
8,955.35 |
8,955.55 |
6.9K |
| 15:18 |
8,955.50 |
8,955.50 |
8,954.94 |
8,955.16 |
17.7K |
| 15:19 |
8,954.24 |
8,954.24 |
8,953.55 |
8,953.55 |
10.5K |
| 15:20 |
8,953.67 |
8,953.67 |
8,952.06 |
8,952.06 |
15.9K |
| 15:21 |
8,952.06 |
8,952.49 |
8,951.67 |
8,951.96 |
5.8K |
| 15:22 |
8,951.60 |
8,951.94 |
8,951.24 |
8,951.28 |
5.1K |
| 15:23 |
8,951.19 |
8,952.10 |
8,951.19 |
8,952.10 |
9.0K |
| 15:24 |
8,952.10 |
8,953.32 |
8,952.10 |
8,953.32 |
11.4K |
| 15:25 |
8,953.16 |
8,953.16 |
8,951.71 |
8,951.71 |
5.6K |
| 15:26 |
8,952.24 |
8,954.29 |
8,952.24 |
8,954.29 |
7.1K |
| 15:27 |
8,953.73 |
8,954.30 |
8,953.53 |
8,954.30 |
6.6K |
| 15:28 |
8,954.02 |
8,954.02 |
8,952.97 |
8,952.97 |
8.8K |
| 15:29 |
8,952.79 |
8,952.79 |
8,951.18 |
8,951.18 |
7.9K |
| 15:30 |
8,951.17 |
8,951.17 |
8,950.39 |
8,950.39 |
15.6K |
| 15:31 |
8,950.53 |
8,951.86 |
8,949.74 |
8,951.86 |
5.5K |
| 15:32 |
8,951.32 |
8,951.98 |
8,951.32 |
8,951.98 |
14.0K |
| 15:33 |
8,952.16 |
8,952.16 |
8,951.09 |
8,951.09 |
5.8K |
| 15:34 |
8,951.09 |
8,954.02 |
8,951.09 |
8,954.02 |
9.6K |
| 15:35 |
8,953.60 |
8,953.95 |
8,953.57 |
8,953.93 |
21.9K |
| 15:36 |
8,954.59 |
8,954.59 |
8,953.74 |
8,953.74 |
11.6K |
| 15:37 |
8,954.12 |
8,954.12 |
8,953.53 |
8,953.53 |
17.7K |
| 15:38 |
8,953.12 |
8,953.12 |
8,951.61 |
8,951.61 |
28.8K |
| 15:39 |
8,950.81 |
8,950.81 |
8,949.79 |
8,949.79 |
22.8K |
| 15:40 |
8,948.97 |
8,950.06 |
8,948.97 |
8,949.49 |
12.7K |
| 15:41 |
8,949.94 |
8,949.94 |
8,948.78 |
8,948.78 |
18.3K |
| 15:42 |
8,948.31 |
8,950.44 |
8,948.31 |
8,949.51 |
26.7K |
| 15:43 |
8,949.98 |
8,951.19 |
8,949.57 |
8,951.19 |
19.6K |
| 15:44 |
8,949.85 |
8,950.60 |
8,949.85 |
8,950.60 |
16.4K |
| 15:45 |
8,950.60 |
8,950.60 |
8,949.16 |
8,949.16 |
44.0K |
| 15:46 |
8,948.73 |
8,948.95 |
8,948.43 |
8,948.43 |
7.2K |
| 15:47 |
8,949.00 |
8,949.00 |
8,947.55 |
8,947.55 |
14.7K |
| 15:48 |
8,948.18 |
8,948.44 |
8,948.18 |
8,948.39 |
11.4K |
| 15:49 |
8,949.08 |
8,949.27 |
8,948.59 |
8,949.27 |
32.5K |
| 15:50 |
8,948.77 |
8,951.76 |
8,948.77 |
8,951.76 |
66.8K |
| 15:51 |
8,951.39 |
8,951.50 |
8,951.11 |
8,951.50 |
20.7K |
| 15:52 |
8,951.59 |
8,953.00 |
8,951.10 |
8,953.00 |
28.7K |
| 15:53 |
8,953.03 |
8,953.11 |
8,951.67 |
8,951.80 |
27.2K |
| 15:54 |
8,952.11 |
8,953.31 |
8,952.03 |
8,952.97 |
50.1K |
| 15:55 |
8,953.60 |
8,953.78 |
8,951.76 |
8,951.76 |
101.5K |
| 15:56 |
8,950.86 |
8,953.27 |
8,950.86 |
8,953.27 |
78.9K |
| 15:57 |
8,953.55 |
8,955.85 |
8,953.55 |
8,955.85 |
81.3K |
| 15:58 |
8,956.53 |
8,956.53 |
8,955.25 |
8,955.25 |
105.4K |
| 15:59 |
8,956.34 |
8,958.06 |
8,956.34 |
8,958.06 |
92.7K |
| 16:00 |
8,956.99 |
8,956.99 |
8,955.92 |
8,955.92 |
926.5K |
| 16:01 |
8,955.92 |
8,955.92 |
8,955.92 |
8,955.92 |
5.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|