| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,955.92 |
8,957.07 |
8,951.70 |
8,952.03 |
91.1K |
| 09:31 |
8,954.94 |
8,962.65 |
8,954.94 |
8,962.65 |
79.4K |
| 09:32 |
8,962.79 |
8,964.96 |
8,962.40 |
8,962.81 |
5.5K |
| 09:33 |
8,960.73 |
8,962.09 |
8,960.39 |
8,962.09 |
33.2K |
| 09:34 |
8,961.31 |
8,961.31 |
8,958.84 |
8,958.84 |
25.1K |
| 09:35 |
8,960.65 |
8,960.93 |
8,959.28 |
8,959.76 |
23.6K |
| 09:36 |
8,960.20 |
8,963.93 |
8,960.20 |
8,963.93 |
29.8K |
| 09:37 |
8,966.45 |
8,976.86 |
8,966.45 |
8,976.86 |
28.2K |
| 09:38 |
8,976.86 |
8,980.40 |
8,976.86 |
8,980.40 |
8.2K |
| 09:39 |
8,980.83 |
8,981.54 |
8,980.29 |
8,981.54 |
50.9K |
| 09:40 |
8,977.65 |
8,977.65 |
8,969.84 |
8,969.84 |
15.3K |
| 09:41 |
8,967.47 |
8,968.12 |
8,965.87 |
8,968.12 |
172.6K |
| 09:42 |
8,969.35 |
8,970.88 |
8,967.62 |
8,967.62 |
156.5K |
| 09:43 |
8,965.13 |
8,965.13 |
8,957.28 |
8,957.35 |
34.1K |
| 09:44 |
8,956.57 |
8,958.13 |
8,956.57 |
8,958.13 |
5.9K |
| 09:45 |
8,961.11 |
8,962.05 |
8,960.16 |
8,962.05 |
10.5K |
| 09:46 |
8,962.11 |
8,970.48 |
8,962.11 |
8,970.48 |
36.8K |
| 09:47 |
8,977.80 |
8,977.80 |
8,975.46 |
8,975.46 |
22.8K |
| 09:48 |
8,968.59 |
8,968.59 |
8,967.16 |
8,967.16 |
34.0K |
| 09:49 |
8,967.16 |
8,967.80 |
8,966.55 |
8,966.55 |
5.2K |
| 09:50 |
8,965.92 |
8,978.13 |
8,965.92 |
8,978.13 |
14.8K |
| 09:51 |
8,981.51 |
8,982.01 |
8,980.57 |
8,980.57 |
80.2K |
| 09:52 |
8,979.47 |
8,984.08 |
8,979.47 |
8,981.93 |
15.5K |
| 09:53 |
8,980.30 |
8,980.30 |
8,979.15 |
8,980.23 |
13.3K |
| 09:54 |
8,980.62 |
8,980.62 |
8,977.93 |
8,978.36 |
152.7K |
| 09:55 |
8,978.36 |
8,978.36 |
8,975.31 |
8,975.84 |
29.3K |
| 09:56 |
8,976.21 |
8,976.38 |
8,976.03 |
8,976.38 |
29.0K |
| 09:57 |
8,971.69 |
8,971.69 |
8,970.43 |
8,970.43 |
13.5K |
| 09:58 |
8,971.03 |
8,971.41 |
8,971.03 |
8,971.29 |
3.2K |
| 09:59 |
8,972.18 |
8,974.72 |
8,972.18 |
8,974.72 |
15.0K |
| 10:00 |
8,976.25 |
8,976.79 |
8,974.91 |
8,974.91 |
5.5K |
| 10:01 |
8,974.74 |
8,977.04 |
8,974.74 |
8,977.04 |
13.8K |
| 10:02 |
8,976.94 |
8,977.26 |
8,976.94 |
8,977.25 |
2.7K |
| 10:03 |
8,977.04 |
8,977.04 |
8,975.74 |
8,976.13 |
3.0K |
| 10:04 |
8,976.86 |
8,978.67 |
8,976.86 |
8,978.67 |
6.7K |
| 10:05 |
8,978.12 |
8,978.66 |
8,975.93 |
8,975.93 |
5.7K |
| 10:06 |
8,975.63 |
8,975.63 |
8,974.81 |
8,974.81 |
3.5K |
| 10:07 |
8,974.81 |
8,974.81 |
8,973.94 |
8,974.81 |
2.9K |
| 10:08 |
8,974.81 |
8,974.81 |
8,973.71 |
8,973.71 |
5.2K |
| 10:09 |
8,976.06 |
8,976.45 |
8,973.93 |
8,973.93 |
16.8K |
| 10:10 |
8,972.55 |
8,973.26 |
8,972.55 |
8,972.89 |
20.2K |
| 10:11 |
8,971.89 |
8,975.96 |
8,971.89 |
8,975.96 |
32.7K |
| 10:12 |
8,975.52 |
8,975.52 |
8,974.73 |
8,974.73 |
26.9K |
| 10:13 |
8,974.99 |
8,974.99 |
8,971.01 |
8,971.85 |
176.4K |
| 10:14 |
8,972.06 |
8,972.06 |
8,970.62 |
8,970.81 |
8.8K |
| 10:15 |
8,970.81 |
8,971.59 |
8,970.81 |
8,971.59 |
3.2K |
| 10:16 |
8,971.80 |
8,971.80 |
8,970.46 |
8,970.46 |
5.1K |
| 10:17 |
8,969.20 |
8,969.20 |
8,968.85 |
8,968.85 |
11.2K |
| 10:18 |
8,968.85 |
8,969.06 |
8,968.60 |
8,968.60 |
172.1K |
| 10:19 |
8,968.50 |
8,968.69 |
8,968.50 |
8,968.69 |
10.6K |
| 10:20 |
8,971.32 |
8,974.53 |
8,971.32 |
8,973.94 |
5.1K |
| 10:21 |
8,974.71 |
8,975.52 |
8,974.54 |
8,975.52 |
6.6K |
| 10:22 |
8,975.88 |
8,976.25 |
8,975.28 |
8,975.28 |
2.5K |
| 10:23 |
8,975.78 |
8,976.48 |
8,975.78 |
8,976.48 |
5.3K |
| 10:24 |
8,978.22 |
8,978.22 |
8,977.86 |
8,978.22 |
16.5K |
| 10:25 |
8,978.32 |
8,978.32 |
8,977.33 |
8,977.33 |
4.1K |
| 10:26 |
8,975.82 |
8,975.91 |
8,974.65 |
8,974.65 |
9.8K |
| 10:27 |
8,974.44 |
8,974.64 |
8,974.28 |
8,974.60 |
0.9K |
| 10:28 |
8,975.11 |
8,975.11 |
8,973.58 |
8,973.58 |
5.0K |
| 10:29 |
8,970.26 |
8,970.31 |
8,969.03 |
8,969.03 |
15.9K |
| 10:30 |
8,968.86 |
8,970.31 |
8,968.39 |
8,969.89 |
5.5K |
| 10:31 |
8,970.20 |
8,970.20 |
8,967.58 |
8,967.58 |
16.7K |
| 10:32 |
8,966.95 |
8,966.95 |
8,966.71 |
8,966.71 |
3.0K |
| 10:33 |
8,965.97 |
8,966.31 |
8,965.97 |
8,966.31 |
143.0K |
| 10:34 |
8,966.13 |
8,966.13 |
8,965.61 |
8,965.98 |
37.8K |
| 10:35 |
8,964.86 |
8,964.86 |
8,963.70 |
8,963.70 |
8.2K |
| 10:36 |
8,965.07 |
8,966.53 |
8,965.07 |
8,966.53 |
9.3K |
| 10:37 |
8,967.04 |
8,970.56 |
8,966.92 |
8,970.56 |
42.7K |
| 10:38 |
8,970.56 |
8,971.20 |
8,970.21 |
8,970.98 |
3.4K |
| 10:39 |
8,970.98 |
8,970.98 |
8,968.95 |
8,969.58 |
2.4K |
| 10:40 |
8,970.18 |
8,970.33 |
8,970.09 |
8,970.33 |
4.2K |
| 10:41 |
8,970.43 |
8,970.43 |
8,966.73 |
8,966.73 |
9.1K |
| 10:42 |
8,966.39 |
8,966.39 |
8,966.39 |
8,966.39 |
1.4K |
| 10:43 |
8,966.22 |
8,966.42 |
8,966.16 |
8,966.42 |
17.3K |
| 10:44 |
8,966.24 |
8,966.24 |
8,965.89 |
8,965.89 |
1.5K |
| 10:45 |
8,964.67 |
8,964.67 |
8,963.64 |
8,963.64 |
116.8K |
| 10:46 |
8,964.53 |
8,965.18 |
8,964.32 |
8,965.18 |
8.5K |
| 10:47 |
8,965.01 |
8,965.01 |
8,964.64 |
8,964.78 |
7.3K |
| 10:48 |
8,964.92 |
8,965.25 |
8,964.92 |
8,965.09 |
0.8K |
| 10:49 |
8,965.09 |
8,965.30 |
8,964.91 |
8,965.30 |
1.9K |
| 10:50 |
8,964.75 |
8,966.14 |
8,964.75 |
8,966.07 |
9.3K |
| 10:51 |
8,965.29 |
8,965.31 |
8,965.11 |
8,965.11 |
4.4K |
| 10:52 |
8,966.65 |
8,969.10 |
8,966.54 |
8,968.24 |
12.3K |
| 10:53 |
8,968.24 |
8,972.02 |
8,968.24 |
8,972.02 |
1.8K |
| 10:54 |
8,972.54 |
8,973.53 |
8,972.54 |
8,973.39 |
5.4K |
| 10:55 |
8,973.72 |
8,973.90 |
8,973.17 |
8,973.17 |
3.2K |
| 10:56 |
8,973.17 |
8,973.17 |
8,971.87 |
8,971.87 |
5.5K |
| 10:57 |
8,971.87 |
8,974.37 |
8,971.87 |
8,974.37 |
3.0K |
| 10:58 |
8,974.09 |
8,974.12 |
8,973.76 |
8,973.76 |
3.5K |
| 10:59 |
8,973.44 |
8,973.49 |
8,973.13 |
8,973.31 |
10.8K |
| 11:00 |
8,973.31 |
8,973.62 |
8,971.68 |
8,972.39 |
4.7K |
| 11:01 |
8,972.39 |
8,972.42 |
8,972.06 |
8,972.42 |
3.0K |
| 11:02 |
8,972.96 |
8,972.96 |
8,972.78 |
8,972.78 |
1.6K |
| 11:03 |
8,972.36 |
8,972.36 |
8,970.09 |
8,970.09 |
4.6K |
| 11:04 |
8,970.09 |
8,970.14 |
8,969.75 |
8,970.14 |
1.9K |
| 11:05 |
8,970.12 |
8,970.12 |
8,969.97 |
8,970.06 |
3.8K |
| 11:06 |
8,970.45 |
8,970.83 |
8,970.45 |
8,970.83 |
15.1K |
| 11:07 |
8,971.21 |
8,971.62 |
8,971.21 |
8,971.49 |
2.5K |
| 11:08 |
8,971.89 |
8,972.05 |
8,971.84 |
8,972.05 |
12.6K |
| 11:09 |
8,972.44 |
8,973.64 |
8,972.44 |
8,973.64 |
4.3K |
| 11:10 |
8,972.91 |
8,972.91 |
8,972.54 |
8,972.71 |
6.3K |
| 11:11 |
8,972.37 |
8,973.66 |
8,972.37 |
8,973.66 |
17.8K |
| 11:12 |
8,972.27 |
8,972.68 |
8,972.27 |
8,972.68 |
1.4K |
| 11:13 |
8,971.84 |
8,973.44 |
8,971.68 |
8,973.44 |
14.6K |
| 11:14 |
8,973.44 |
8,974.34 |
8,973.44 |
8,974.34 |
16.5K |
| 11:15 |
8,974.34 |
8,974.90 |
8,974.34 |
8,974.90 |
2.8K |
| 11:16 |
8,975.25 |
8,979.22 |
8,975.25 |
8,979.22 |
20.0K |
| 11:17 |
8,979.22 |
8,980.70 |
8,979.13 |
8,980.70 |
5.6K |
| 11:18 |
8,981.06 |
8,981.23 |
8,980.66 |
8,980.66 |
13.2K |
| 11:19 |
8,980.99 |
8,981.90 |
8,980.99 |
8,981.85 |
2.0K |
| 11:20 |
8,981.42 |
8,982.58 |
8,981.36 |
8,982.58 |
3.1K |
| 11:21 |
8,982.58 |
8,982.58 |
8,982.48 |
8,982.52 |
1.0K |
| 11:22 |
8,982.52 |
8,983.03 |
8,982.52 |
8,982.68 |
6.3K |
| 11:23 |
8,982.57 |
8,982.71 |
8,981.93 |
8,982.51 |
2.2K |
| 11:24 |
8,983.13 |
8,983.58 |
8,983.13 |
8,983.58 |
2.4K |
| 11:25 |
8,983.39 |
8,983.39 |
8,982.58 |
8,982.58 |
8.7K |
| 11:26 |
8,982.21 |
8,982.21 |
8,980.70 |
8,981.45 |
7.3K |
| 11:27 |
8,981.45 |
8,981.45 |
8,981.23 |
8,981.23 |
1.7K |
| 11:28 |
8,981.25 |
8,982.51 |
8,981.25 |
8,982.51 |
18.1K |
| 11:29 |
8,982.34 |
8,982.55 |
8,982.34 |
8,982.55 |
2.9K |
| 11:30 |
8,982.65 |
8,984.24 |
8,982.63 |
8,984.24 |
21.4K |
| 11:31 |
8,984.24 |
8,984.24 |
8,981.78 |
8,981.78 |
10.8K |
| 11:32 |
8,981.78 |
8,983.50 |
8,981.78 |
8,983.50 |
11.3K |
| 11:33 |
8,983.25 |
8,983.71 |
8,983.25 |
8,983.71 |
15.2K |
| 11:34 |
8,984.49 |
8,985.73 |
8,984.49 |
8,985.73 |
10.3K |
| 11:35 |
8,985.73 |
8,985.90 |
8,985.73 |
8,985.90 |
5.2K |
| 11:36 |
8,985.75 |
8,987.14 |
8,985.75 |
8,986.52 |
41.2K |
| 11:37 |
8,986.13 |
8,987.26 |
8,986.13 |
8,987.26 |
8.7K |
| 11:38 |
8,987.74 |
8,988.27 |
8,987.74 |
8,988.27 |
2.4K |
| 11:39 |
8,988.20 |
8,989.30 |
8,988.06 |
8,988.43 |
10.6K |
| 11:40 |
8,988.82 |
8,992.48 |
8,987.76 |
8,992.48 |
44.5K |
| 11:41 |
8,992.48 |
8,995.02 |
8,992.48 |
8,995.02 |
25.7K |
| 11:42 |
8,995.19 |
8,995.22 |
8,995.19 |
8,995.22 |
7.7K |
| 11:43 |
8,995.61 |
8,995.61 |
8,994.95 |
8,994.95 |
22.6K |
| 11:44 |
8,995.51 |
8,996.31 |
8,994.70 |
8,996.31 |
11.7K |
| 11:45 |
8,996.61 |
8,997.98 |
8,996.61 |
8,997.98 |
7.3K |
| 11:46 |
8,997.98 |
8,997.98 |
8,997.62 |
8,997.62 |
2.5K |
| 11:47 |
8,997.62 |
8,998.38 |
8,997.62 |
8,998.02 |
7.8K |
| 11:48 |
8,997.74 |
8,997.74 |
8,996.30 |
8,996.30 |
3.0K |
| 11:49 |
8,995.81 |
8,995.81 |
8,995.36 |
8,995.36 |
2.2K |
| 11:50 |
8,995.17 |
8,995.90 |
8,994.86 |
8,994.86 |
3.6K |
| 11:51 |
8,994.86 |
8,994.86 |
8,993.46 |
8,993.46 |
5.5K |
| 11:52 |
8,993.26 |
8,996.01 |
8,993.26 |
8,996.01 |
13.0K |
| 11:53 |
8,996.19 |
8,996.19 |
8,996.19 |
8,996.19 |
2.2K |
| 11:54 |
8,996.19 |
8,997.30 |
8,996.19 |
8,996.95 |
27.8K |
| 11:55 |
8,997.71 |
8,997.71 |
8,997.35 |
8,997.60 |
10.0K |
| 11:56 |
8,997.60 |
8,997.71 |
8,997.49 |
8,997.71 |
5.4K |
| 11:57 |
8,997.71 |
8,997.71 |
8,995.88 |
8,995.88 |
5.7K |
| 11:58 |
8,996.27 |
8,996.27 |
8,995.52 |
8,995.88 |
7.9K |
| 11:59 |
8,996.51 |
8,996.68 |
8,996.05 |
8,996.05 |
8.0K |
| 12:00 |
8,996.16 |
8,996.22 |
8,996.16 |
8,996.22 |
3.5K |
| 12:01 |
8,995.72 |
8,996.29 |
8,995.42 |
8,996.29 |
3.8K |
| 12:02 |
8,995.63 |
8,995.63 |
8,995.03 |
8,995.03 |
3.7K |
| 12:03 |
8,995.03 |
8,995.03 |
8,993.92 |
8,993.92 |
13.1K |
| 12:04 |
8,994.47 |
8,994.58 |
8,994.24 |
8,994.40 |
1.7K |
| 12:05 |
8,994.90 |
8,995.16 |
8,994.90 |
8,995.16 |
3.0K |
| 12:06 |
8,995.16 |
8,996.93 |
8,994.71 |
8,996.58 |
8.0K |
| 12:07 |
8,996.58 |
8,996.58 |
8,996.41 |
8,996.41 |
23.9K |
| 12:08 |
8,996.41 |
8,999.15 |
8,996.41 |
8,999.15 |
2.6K |
| 12:09 |
8,999.93 |
9,000.56 |
8,999.93 |
9,000.56 |
1.8K |
| 12:10 |
9,001.00 |
9,001.00 |
9,000.60 |
9,000.60 |
4.6K |
| 12:11 |
9,000.60 |
9,002.27 |
9,000.60 |
9,002.27 |
4.7K |
| 12:12 |
9,003.00 |
9,003.42 |
9,003.00 |
9,003.29 |
5.9K |
| 12:13 |
9,003.29 |
9,004.89 |
9,003.29 |
9,004.89 |
5.1K |
| 12:14 |
9,004.89 |
9,005.62 |
9,004.89 |
9,005.26 |
2.2K |
| 12:15 |
9,005.26 |
9,005.26 |
9,005.26 |
9,005.26 |
3.1K |
| 12:16 |
9,004.98 |
9,004.98 |
9,004.98 |
9,004.98 |
4.4K |
| 12:17 |
9,005.87 |
9,005.97 |
9,005.59 |
9,005.86 |
8.3K |
| 12:18 |
9,005.92 |
9,006.64 |
9,005.87 |
9,006.64 |
7.2K |
| 12:19 |
9,005.49 |
9,006.43 |
9,005.49 |
9,006.43 |
6.0K |
| 12:20 |
9,006.85 |
9,007.24 |
9,006.85 |
9,007.24 |
4.0K |
| 12:21 |
9,007.48 |
9,007.65 |
9,007.28 |
9,007.28 |
4.0K |
| 12:22 |
9,006.47 |
9,007.25 |
9,006.47 |
9,007.16 |
8.3K |
| 12:23 |
9,007.47 |
9,008.86 |
9,007.47 |
9,008.85 |
32.5K |
| 12:24 |
9,008.67 |
9,008.67 |
9,008.15 |
9,008.33 |
2.3K |
| 12:25 |
9,006.79 |
9,007.61 |
9,006.79 |
9,007.59 |
8.1K |
| 12:26 |
9,007.59 |
9,007.59 |
9,007.36 |
9,007.36 |
10.8K |
| 12:27 |
9,008.12 |
9,008.12 |
9,004.85 |
9,004.85 |
9.5K |
| 12:28 |
9,004.22 |
9,006.00 |
9,004.22 |
9,006.00 |
7.5K |
| 12:29 |
9,006.24 |
9,006.91 |
9,006.24 |
9,006.46 |
1.0K |
| 12:30 |
9,007.25 |
9,009.49 |
9,007.25 |
9,009.49 |
15.6K |
| 12:31 |
9,009.49 |
9,009.93 |
9,009.49 |
9,009.93 |
8.0K |
| 12:32 |
9,010.42 |
9,010.46 |
9,010.42 |
9,010.46 |
37.0K |
| 12:33 |
9,011.74 |
9,011.74 |
9,011.53 |
9,011.53 |
6.4K |
| 12:34 |
9,011.63 |
9,012.13 |
9,011.52 |
9,012.13 |
13.0K |
| 12:35 |
9,013.32 |
9,014.93 |
9,013.32 |
9,014.28 |
9.5K |
| 12:36 |
9,014.28 |
9,014.28 |
9,013.25 |
9,013.25 |
20.9K |
| 12:37 |
9,013.96 |
9,013.96 |
9,013.37 |
9,013.37 |
39.2K |
| 12:38 |
9,013.37 |
9,013.43 |
9,012.11 |
9,012.47 |
21.0K |
| 12:39 |
9,012.10 |
9,013.07 |
9,011.99 |
9,013.07 |
3.4K |
| 12:40 |
9,013.15 |
9,013.65 |
9,012.68 |
9,013.65 |
3.3K |
| 12:41 |
9,013.70 |
9,013.70 |
9,013.21 |
9,013.57 |
4.5K |
| 12:42 |
9,013.29 |
9,013.86 |
9,013.29 |
9,013.86 |
8.4K |
| 12:43 |
9,013.52 |
9,014.02 |
9,013.52 |
9,013.67 |
1.0K |
| 12:44 |
9,013.19 |
9,013.19 |
9,012.60 |
9,012.60 |
9.1K |
| 12:45 |
9,012.60 |
9,012.94 |
9,012.41 |
9,012.41 |
3.3K |
| 12:46 |
9,012.41 |
9,012.41 |
9,011.93 |
9,011.93 |
7.5K |
| 12:47 |
9,011.65 |
9,012.29 |
9,011.65 |
9,012.29 |
3.6K |
| 12:48 |
9,011.72 |
9,012.05 |
9,011.30 |
9,011.69 |
3.3K |
| 12:49 |
9,011.93 |
9,011.93 |
9,011.79 |
9,011.90 |
1.6K |
| 12:50 |
9,012.53 |
9,012.53 |
9,011.89 |
9,011.89 |
5.1K |
| 12:51 |
9,011.22 |
9,013.11 |
9,011.22 |
9,013.11 |
12.7K |
| 12:52 |
9,013.56 |
9,013.91 |
9,013.56 |
9,013.69 |
49.3K |
| 12:53 |
9,016.69 |
9,016.77 |
9,016.36 |
9,016.36 |
42.0K |
| 12:54 |
9,016.03 |
9,016.03 |
9,015.77 |
9,015.77 |
3.8K |
| 12:55 |
9,015.80 |
9,015.80 |
9,014.23 |
9,014.23 |
21.6K |
| 12:56 |
9,014.23 |
9,014.99 |
9,014.23 |
9,014.99 |
0.7K |
| 12:57 |
9,014.99 |
9,015.01 |
9,014.03 |
9,014.03 |
102.6K |
| 12:58 |
9,014.39 |
9,014.39 |
9,013.31 |
9,013.42 |
6.7K |
| 12:59 |
9,013.70 |
9,013.96 |
9,013.39 |
9,013.91 |
7.3K |
| 13:00 |
9,014.07 |
9,015.13 |
9,013.49 |
9,015.13 |
14.2K |
| 13:01 |
9,015.43 |
9,017.00 |
9,015.43 |
9,017.00 |
14.7K |
| 13:02 |
9,015.82 |
9,017.81 |
9,015.82 |
9,017.65 |
4.8K |
| 13:03 |
9,018.67 |
9,019.24 |
9,018.67 |
9,018.94 |
8.2K |
| 13:04 |
9,017.87 |
9,017.91 |
9,017.34 |
9,017.34 |
12.3K |
| 13:05 |
9,017.34 |
9,017.52 |
9,016.68 |
9,016.68 |
2.3K |
| 13:06 |
9,016.15 |
9,016.57 |
9,016.15 |
9,016.57 |
2.8K |
| 13:07 |
9,016.89 |
9,017.69 |
9,016.21 |
9,016.21 |
6.8K |
| 13:08 |
9,015.81 |
9,016.22 |
9,015.51 |
9,016.22 |
8.5K |
| 13:09 |
9,015.60 |
9,015.66 |
9,015.38 |
9,015.46 |
3.8K |
| 13:10 |
9,013.45 |
9,013.66 |
9,013.29 |
9,013.29 |
10.1K |
| 13:11 |
9,013.43 |
9,013.69 |
9,012.59 |
9,013.69 |
8.2K |
| 13:12 |
9,013.51 |
9,017.50 |
9,013.51 |
9,017.50 |
13.0K |
| 13:13 |
9,017.31 |
9,018.55 |
9,017.31 |
9,018.55 |
6.9K |
| 13:14 |
9,017.83 |
9,017.83 |
9,017.65 |
9,017.76 |
14.0K |
| 13:15 |
9,017.76 |
9,017.76 |
9,016.83 |
9,016.83 |
2.6K |
| 13:16 |
9,017.14 |
9,017.24 |
9,016.40 |
9,016.40 |
5.0K |
| 13:17 |
9,016.44 |
9,016.87 |
9,016.35 |
9,016.35 |
4.9K |
| 13:18 |
9,015.18 |
9,015.18 |
9,013.10 |
9,013.10 |
12.0K |
| 13:19 |
9,012.95 |
9,012.97 |
9,012.48 |
9,012.48 |
11.1K |
| 13:20 |
9,012.53 |
9,012.73 |
9,010.82 |
9,010.82 |
5.2K |
| 13:21 |
9,010.17 |
9,010.56 |
9,009.92 |
9,009.92 |
19.7K |
| 13:22 |
9,009.50 |
9,009.50 |
9,008.33 |
9,008.33 |
1.5K |
| 13:23 |
9,008.69 |
9,009.57 |
9,008.69 |
9,009.57 |
1.5K |
| 13:24 |
9,009.74 |
9,011.74 |
9,009.74 |
9,011.74 |
13.3K |
| 13:25 |
9,011.57 |
9,011.74 |
9,011.11 |
9,011.74 |
13.8K |
| 13:26 |
9,012.01 |
9,012.03 |
9,011.64 |
9,011.64 |
3.0K |
| 13:27 |
9,011.37 |
9,012.23 |
9,011.37 |
9,012.23 |
8.3K |
| 13:28 |
9,012.23 |
9,013.31 |
9,012.23 |
9,012.95 |
6.2K |
| 13:29 |
9,012.33 |
9,012.33 |
9,011.68 |
9,011.86 |
8.4K |
| 13:30 |
9,011.92 |
9,012.58 |
9,011.91 |
9,012.58 |
2.7K |
| 13:31 |
9,012.18 |
9,012.19 |
9,011.66 |
9,012.19 |
8.4K |
| 13:32 |
9,013.00 |
9,013.59 |
9,013.00 |
9,013.25 |
9.2K |
| 13:33 |
9,012.67 |
9,012.67 |
9,012.47 |
9,012.61 |
3.9K |
| 13:34 |
9,012.75 |
9,012.75 |
9,011.80 |
9,011.80 |
6.6K |
| 13:35 |
9,012.00 |
9,012.99 |
9,012.00 |
9,012.95 |
65.3K |
| 13:36 |
9,012.72 |
9,012.80 |
9,012.52 |
9,012.80 |
21.7K |
| 13:37 |
9,014.88 |
9,015.03 |
9,014.42 |
9,014.42 |
4.1K |
| 13:38 |
9,014.83 |
9,015.21 |
9,014.71 |
9,015.21 |
25.9K |
| 13:39 |
9,014.80 |
9,015.42 |
9,014.35 |
9,015.42 |
10.7K |
| 13:40 |
9,012.66 |
9,012.66 |
9,008.03 |
9,008.03 |
36.4K |
| 13:41 |
9,007.07 |
9,008.00 |
9,005.39 |
9,005.39 |
19.5K |
| 13:42 |
9,004.79 |
9,004.79 |
9,003.67 |
9,003.67 |
16.3K |
| 13:43 |
9,003.30 |
9,007.79 |
9,003.30 |
9,007.79 |
11.8K |
| 13:44 |
9,007.79 |
9,009.13 |
9,007.79 |
9,009.05 |
1.2K |
| 13:45 |
9,008.71 |
9,012.33 |
9,008.71 |
9,012.33 |
121.1K |
| 13:46 |
9,013.01 |
9,015.26 |
9,013.01 |
9,015.26 |
8.5K |
| 13:47 |
9,015.20 |
9,015.20 |
9,014.46 |
9,014.82 |
4.0K |
| 13:48 |
9,014.82 |
9,014.82 |
9,014.36 |
9,014.36 |
4.5K |
| 13:49 |
9,014.51 |
9,014.51 |
9,013.93 |
9,013.93 |
21.5K |
| 13:50 |
9,013.39 |
9,014.03 |
9,013.39 |
9,014.03 |
8.0K |
| 13:51 |
9,015.92 |
9,016.56 |
9,015.92 |
9,016.23 |
33.1K |
| 13:52 |
9,016.23 |
9,018.92 |
9,015.77 |
9,018.76 |
1.3K |
| 13:53 |
9,020.29 |
9,022.17 |
9,020.29 |
9,022.01 |
35.0K |
| 13:54 |
9,021.83 |
9,022.54 |
9,021.62 |
9,022.54 |
14.4K |
| 13:55 |
9,022.71 |
9,023.40 |
9,022.71 |
9,023.40 |
6.0K |
| 13:56 |
9,023.40 |
9,026.81 |
9,023.40 |
9,026.81 |
11.6K |
| 13:57 |
9,026.44 |
9,029.44 |
9,026.44 |
9,029.44 |
24.8K |
| 13:58 |
9,030.21 |
9,030.21 |
9,029.54 |
9,030.10 |
19.0K |
| 13:59 |
9,030.24 |
9,030.24 |
9,029.51 |
9,029.74 |
13.2K |
| 14:00 |
9,029.55 |
9,030.50 |
9,029.55 |
9,030.50 |
3.2K |
| 14:01 |
9,030.86 |
9,032.28 |
9,030.86 |
9,032.28 |
3.2K |
| 14:02 |
9,032.28 |
9,032.28 |
9,031.89 |
9,031.90 |
3.5K |
| 14:03 |
9,031.20 |
9,031.39 |
9,031.13 |
9,031.39 |
6.5K |
| 14:04 |
9,031.39 |
9,032.12 |
9,031.39 |
9,031.97 |
3.4K |
| 14:05 |
9,031.84 |
9,031.84 |
9,030.90 |
9,030.90 |
5.2K |
| 14:06 |
9,031.70 |
9,031.70 |
9,031.26 |
9,031.33 |
11.3K |
| 14:07 |
9,030.66 |
9,030.66 |
9,029.91 |
9,030.27 |
5.3K |
| 14:08 |
9,030.47 |
9,030.47 |
9,030.06 |
9,030.17 |
5.7K |
| 14:09 |
9,029.94 |
9,029.94 |
9,029.67 |
9,029.67 |
12.4K |
| 14:10 |
9,029.95 |
9,030.57 |
9,029.59 |
9,030.57 |
8.7K |
| 14:11 |
9,030.43 |
9,030.43 |
9,029.86 |
9,030.05 |
6.3K |
| 14:12 |
9,029.70 |
9,030.92 |
9,029.70 |
9,030.92 |
2.5K |
| 14:13 |
9,030.92 |
9,031.67 |
9,030.92 |
9,031.67 |
4.7K |
| 14:14 |
9,031.75 |
9,032.15 |
9,031.54 |
9,032.15 |
19.6K |
| 14:15 |
9,033.04 |
9,036.93 |
9,033.04 |
9,036.93 |
16.0K |
| 14:16 |
9,037.65 |
9,038.87 |
9,037.65 |
9,038.87 |
18.2K |
| 14:17 |
9,038.62 |
9,038.96 |
9,038.62 |
9,038.77 |
5.0K |
| 14:18 |
9,039.33 |
9,039.33 |
9,038.61 |
9,038.71 |
5.8K |
| 14:19 |
9,038.31 |
9,038.31 |
9,037.62 |
9,037.62 |
3.3K |
| 14:20 |
9,038.41 |
9,040.08 |
9,038.41 |
9,040.08 |
23.0K |
| 14:21 |
9,040.58 |
9,041.09 |
9,040.00 |
9,040.00 |
3.5K |
| 14:22 |
9,040.00 |
9,040.00 |
9,039.61 |
9,039.61 |
4.0K |
| 14:23 |
9,039.52 |
9,039.52 |
9,039.33 |
9,039.49 |
10.2K |
| 14:24 |
9,039.49 |
9,039.49 |
9,039.17 |
9,039.17 |
8.9K |
| 14:25 |
9,039.17 |
9,039.24 |
9,039.02 |
9,039.24 |
5.7K |
| 14:26 |
9,039.24 |
9,041.21 |
9,039.24 |
9,041.21 |
12.8K |
| 14:27 |
9,041.21 |
9,042.09 |
9,041.21 |
9,041.89 |
1.3K |
| 14:28 |
9,042.35 |
9,042.35 |
9,041.28 |
9,042.11 |
7.6K |
| 14:29 |
9,042.15 |
9,042.15 |
9,041.17 |
9,042.06 |
4.5K |
| 14:30 |
9,041.31 |
9,041.31 |
9,039.79 |
9,039.79 |
8.7K |
| 14:31 |
9,039.79 |
9,039.79 |
9,038.02 |
9,038.02 |
9.5K |
| 14:32 |
9,037.88 |
9,037.88 |
9,036.44 |
9,036.69 |
5.6K |
| 14:33 |
9,036.99 |
9,037.27 |
9,036.99 |
9,037.27 |
15.6K |
| 14:34 |
9,037.27 |
9,038.58 |
9,037.27 |
9,038.44 |
3.2K |
| 14:35 |
9,038.46 |
9,038.46 |
9,038.20 |
9,038.31 |
6.7K |
| 14:36 |
9,038.50 |
9,038.51 |
9,038.50 |
9,038.51 |
6.1K |
| 14:37 |
9,038.68 |
9,038.68 |
9,037.79 |
9,037.79 |
12.7K |
| 14:38 |
9,037.79 |
9,037.79 |
9,037.29 |
9,037.29 |
1.5K |
| 14:39 |
9,037.42 |
9,037.42 |
9,036.87 |
9,036.98 |
4.4K |
| 14:40 |
9,037.13 |
9,037.13 |
9,036.74 |
9,036.94 |
3.6K |
| 14:41 |
9,037.10 |
9,037.10 |
9,036.74 |
9,036.74 |
3.8K |
| 14:42 |
9,037.68 |
9,037.68 |
9,037.04 |
9,037.38 |
2.7K |
| 14:43 |
9,037.38 |
9,037.38 |
9,036.39 |
9,036.96 |
8.2K |
| 14:44 |
9,037.51 |
9,037.66 |
9,037.37 |
9,037.66 |
5.2K |
| 14:45 |
9,036.59 |
9,036.87 |
9,036.33 |
9,036.66 |
5.6K |
| 14:46 |
9,035.93 |
9,035.93 |
9,035.49 |
9,035.80 |
38.6K |
| 14:47 |
9,035.97 |
9,036.15 |
9,035.73 |
9,036.15 |
9.2K |
| 14:48 |
9,035.38 |
9,035.70 |
9,035.28 |
9,035.70 |
5.8K |
| 14:49 |
9,035.70 |
9,035.76 |
9,034.13 |
9,034.13 |
12.7K |
| 14:50 |
9,033.96 |
9,033.96 |
9,033.77 |
9,033.89 |
3.0K |
| 14:51 |
9,033.58 |
9,033.58 |
9,032.81 |
9,032.81 |
2.4K |
| 14:52 |
9,033.01 |
9,033.86 |
9,033.01 |
9,033.67 |
17.3K |
| 14:53 |
9,033.67 |
9,033.67 |
9,031.54 |
9,031.54 |
6.0K |
| 14:54 |
9,031.54 |
9,032.79 |
9,031.54 |
9,032.79 |
3.8K |
| 14:55 |
9,032.79 |
9,032.79 |
9,031.69 |
9,031.71 |
5.3K |
| 14:56 |
9,031.71 |
9,034.04 |
9,031.71 |
9,034.04 |
4.7K |
| 14:57 |
9,034.01 |
9,036.30 |
9,034.01 |
9,036.30 |
6.8K |
| 14:58 |
9,035.96 |
9,036.78 |
9,035.86 |
9,036.78 |
6.3K |
| 14:59 |
9,036.45 |
9,036.45 |
9,034.54 |
9,034.54 |
5.5K |
| 15:00 |
9,034.96 |
9,034.96 |
9,033.86 |
9,034.20 |
4.6K |
| 15:01 |
9,034.15 |
9,034.15 |
9,031.45 |
9,031.45 |
19.8K |
| 15:02 |
9,031.66 |
9,031.66 |
9,031.42 |
9,031.42 |
8.0K |
| 15:03 |
9,031.42 |
9,031.42 |
9,031.23 |
9,031.23 |
0.5K |
| 15:04 |
9,031.79 |
9,032.21 |
9,031.63 |
9,032.00 |
6.1K |
| 15:05 |
9,031.67 |
9,031.67 |
9,031.44 |
9,031.65 |
5.2K |
| 15:06 |
9,030.70 |
9,030.72 |
9,029.89 |
9,029.89 |
5.8K |
| 15:07 |
9,029.78 |
9,029.78 |
9,028.53 |
9,028.53 |
7.8K |
| 15:08 |
9,028.82 |
9,029.45 |
9,028.33 |
9,029.45 |
19.5K |
| 15:09 |
9,029.84 |
9,030.29 |
9,029.84 |
9,030.28 |
9.6K |
| 15:10 |
9,031.65 |
9,031.75 |
9,031.36 |
9,031.36 |
14.2K |
| 15:11 |
9,031.35 |
9,031.35 |
9,029.47 |
9,029.47 |
14.5K |
| 15:12 |
9,029.86 |
9,030.96 |
9,029.86 |
9,030.96 |
2.0K |
| 15:13 |
9,030.96 |
9,030.96 |
9,030.46 |
9,030.46 |
6.5K |
| 15:14 |
9,030.25 |
9,030.96 |
9,029.88 |
9,030.96 |
8.3K |
| 15:15 |
9,030.85 |
9,030.92 |
9,028.90 |
9,029.99 |
6.4K |
| 15:16 |
9,030.34 |
9,030.34 |
9,029.34 |
9,029.72 |
16.2K |
| 15:17 |
9,029.73 |
9,030.39 |
9,029.73 |
9,030.20 |
15.3K |
| 15:18 |
9,030.64 |
9,031.27 |
9,030.64 |
9,031.27 |
11.3K |
| 15:19 |
9,030.66 |
9,032.18 |
9,030.66 |
9,030.98 |
5.1K |
| 15:20 |
9,031.21 |
9,031.21 |
9,028.98 |
9,028.98 |
16.1K |
| 15:21 |
9,027.91 |
9,027.91 |
9,026.86 |
9,026.86 |
11.2K |
| 15:22 |
9,026.78 |
9,026.97 |
9,026.78 |
9,026.97 |
7.3K |
| 15:23 |
9,027.27 |
9,027.27 |
9,026.05 |
9,026.30 |
57.8K |
| 15:24 |
9,027.16 |
9,027.56 |
9,026.87 |
9,026.87 |
8.1K |
| 15:25 |
9,026.53 |
9,027.14 |
9,026.53 |
9,026.60 |
6.0K |
| 15:26 |
9,026.57 |
9,026.57 |
9,026.19 |
9,026.25 |
38.7K |
| 15:27 |
9,025.86 |
9,025.86 |
9,024.80 |
9,024.80 |
8.3K |
| 15:28 |
9,024.62 |
9,024.63 |
9,024.62 |
9,024.63 |
5.1K |
| 15:29 |
9,024.72 |
9,024.82 |
9,024.58 |
9,024.82 |
4.1K |
| 15:30 |
9,024.76 |
9,024.76 |
9,023.83 |
9,024.43 |
54.3K |
| 15:31 |
9,023.81 |
9,024.19 |
9,023.73 |
9,023.94 |
20.8K |
| 15:32 |
9,023.30 |
9,023.30 |
9,020.14 |
9,020.14 |
74.8K |
| 15:33 |
9,019.90 |
9,020.76 |
9,019.90 |
9,020.76 |
7.2K |
| 15:34 |
9,019.03 |
9,019.03 |
9,018.74 |
9,019.01 |
33.8K |
| 15:35 |
9,018.69 |
9,018.69 |
9,017.96 |
9,017.96 |
7.0K |
| 15:36 |
9,017.68 |
9,018.88 |
9,017.25 |
9,018.88 |
15.2K |
| 15:37 |
9,018.72 |
9,019.82 |
9,018.72 |
9,019.82 |
21.4K |
| 15:38 |
9,019.53 |
9,019.53 |
9,018.48 |
9,018.48 |
14.5K |
| 15:39 |
9,018.94 |
9,018.94 |
9,017.69 |
9,017.69 |
16.6K |
| 15:40 |
9,017.95 |
9,017.95 |
9,017.39 |
9,017.78 |
15.8K |
| 15:41 |
9,016.74 |
9,017.66 |
9,016.74 |
9,017.10 |
30.2K |
| 15:42 |
9,017.00 |
9,017.55 |
9,017.00 |
9,017.55 |
28.1K |
| 15:43 |
9,016.44 |
9,016.97 |
9,016.24 |
9,016.51 |
11.9K |
| 15:44 |
9,016.17 |
9,016.50 |
9,016.00 |
9,016.50 |
7.6K |
| 15:45 |
9,016.74 |
9,017.25 |
9,016.74 |
9,017.04 |
8.4K |
| 15:46 |
9,017.46 |
9,017.46 |
9,014.69 |
9,014.69 |
21.7K |
| 15:47 |
9,014.84 |
9,014.89 |
9,014.24 |
9,014.24 |
11.3K |
| 15:48 |
9,013.95 |
9,013.95 |
9,011.91 |
9,011.91 |
16.9K |
| 15:49 |
9,013.96 |
9,014.34 |
9,013.14 |
9,014.34 |
12.3K |
| 15:50 |
9,014.55 |
9,014.55 |
9,006.22 |
9,006.22 |
135.4K |
| 15:51 |
9,006.94 |
9,006.94 |
9,006.41 |
9,006.41 |
83.3K |
| 15:52 |
9,007.17 |
9,008.13 |
9,006.11 |
9,008.13 |
26.3K |
| 15:53 |
9,008.51 |
9,008.60 |
9,007.44 |
9,008.60 |
21.4K |
| 15:54 |
9,008.64 |
9,008.64 |
9,007.53 |
9,007.53 |
36.2K |
| 15:55 |
9,008.82 |
9,008.82 |
9,006.50 |
9,006.50 |
41.2K |
| 15:56 |
9,005.81 |
9,005.81 |
9,003.37 |
9,003.37 |
83.3K |
| 15:57 |
9,003.64 |
9,005.88 |
9,003.64 |
9,005.88 |
68.8K |
| 15:58 |
9,005.33 |
9,006.22 |
9,004.50 |
9,004.50 |
65.3K |
| 15:59 |
9,004.45 |
9,004.45 |
9,002.99 |
9,003.31 |
122.6K |
| 16:00 |
9,004.00 |
9,005.08 |
9,004.00 |
9,005.08 |
852.8K |
| 16:01 |
9,005.08 |
9,005.08 |
9,005.08 |
9,005.08 |
0.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|