| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,996.94 |
8,996.94 |
8,988.79 |
8,992.93 |
82.6K |
| 09:31 |
8,992.93 |
9,006.28 |
8,992.93 |
9,006.28 |
8.9K |
| 09:32 |
8,991.56 |
8,992.91 |
8,991.06 |
8,992.55 |
9.2K |
| 09:33 |
8,992.55 |
8,992.55 |
8,991.28 |
8,991.54 |
1.5K |
| 09:34 |
8,991.54 |
9,000.13 |
8,991.54 |
8,997.55 |
6.8K |
| 09:35 |
8,995.25 |
8,997.73 |
8,994.59 |
8,995.37 |
14.2K |
| 09:36 |
8,992.57 |
8,993.46 |
8,985.64 |
8,987.73 |
22.7K |
| 09:37 |
8,988.89 |
8,990.59 |
8,988.89 |
8,990.59 |
6.0K |
| 09:38 |
8,990.59 |
8,991.87 |
8,990.59 |
8,990.91 |
3.3K |
| 09:39 |
8,990.91 |
8,991.28 |
8,990.91 |
8,991.28 |
3.7K |
| 09:40 |
8,991.70 |
8,991.70 |
8,985.63 |
8,991.38 |
2.9K |
| 09:41 |
8,990.82 |
8,991.97 |
8,990.82 |
8,991.97 |
6.8K |
| 09:42 |
8,992.11 |
8,992.90 |
8,992.11 |
8,992.90 |
2.9K |
| 09:43 |
8,992.82 |
8,997.09 |
8,992.82 |
8,997.09 |
2.7K |
| 09:44 |
8,997.09 |
8,997.80 |
8,996.72 |
8,996.72 |
7.2K |
| 09:45 |
8,995.40 |
8,995.40 |
8,989.58 |
8,991.88 |
10.5K |
| 09:46 |
8,994.11 |
8,995.53 |
8,993.67 |
8,994.84 |
10.1K |
| 09:47 |
8,993.25 |
8,994.16 |
8,992.45 |
8,994.16 |
28.7K |
| 09:48 |
8,996.47 |
8,997.56 |
8,996.47 |
8,997.39 |
16.2K |
| 09:49 |
8,996.92 |
8,997.01 |
8,995.92 |
8,996.48 |
16.0K |
| 09:50 |
8,992.44 |
8,992.44 |
8,989.06 |
8,991.03 |
6.3K |
| 09:51 |
8,990.91 |
8,991.14 |
8,990.49 |
8,990.49 |
15.3K |
| 09:52 |
8,989.92 |
8,989.99 |
8,989.46 |
8,989.99 |
9.3K |
| 09:53 |
8,990.01 |
8,993.58 |
8,990.01 |
8,993.58 |
7.1K |
| 09:54 |
8,993.60 |
8,993.60 |
8,992.44 |
8,992.44 |
10.6K |
| 09:55 |
8,992.30 |
8,999.38 |
8,992.30 |
8,999.38 |
4.9K |
| 09:56 |
8,999.69 |
9,000.85 |
8,998.89 |
8,998.89 |
1.9K |
| 09:57 |
8,999.56 |
9,001.22 |
8,999.56 |
9,001.22 |
2.6K |
| 09:58 |
9,000.38 |
9,001.11 |
9,000.19 |
9,000.97 |
29.8K |
| 09:59 |
9,000.97 |
9,002.33 |
9,000.97 |
9,002.33 |
3.6K |
| 10:00 |
9,001.78 |
9,001.78 |
9,001.23 |
9,001.23 |
2.1K |
| 10:01 |
9,001.23 |
9,001.23 |
8,999.86 |
8,999.86 |
9.1K |
| 10:02 |
9,000.53 |
9,001.86 |
9,000.53 |
9,001.86 |
12.3K |
| 10:03 |
9,002.60 |
9,002.60 |
9,001.33 |
9,001.33 |
4.0K |
| 10:04 |
9,001.33 |
9,002.53 |
9,001.33 |
9,002.53 |
3.6K |
| 10:05 |
9,002.68 |
9,003.15 |
9,002.68 |
9,003.15 |
0.8K |
| 10:06 |
9,003.01 |
9,003.29 |
9,002.86 |
9,002.86 |
6.7K |
| 10:07 |
9,003.06 |
9,003.06 |
9,001.95 |
9,001.95 |
11.5K |
| 10:08 |
9,001.26 |
9,001.28 |
9,000.84 |
9,001.28 |
12.3K |
| 10:09 |
9,000.56 |
9,001.16 |
9,000.56 |
9,001.16 |
3.5K |
| 10:10 |
9,001.16 |
9,002.26 |
9,001.16 |
9,002.26 |
14.3K |
| 10:11 |
9,001.40 |
9,001.40 |
9,000.67 |
9,000.67 |
3.4K |
| 10:12 |
8,998.12 |
8,999.72 |
8,998.12 |
8,999.50 |
70.0K |
| 10:13 |
8,997.31 |
8,997.45 |
8,996.22 |
8,996.22 |
8.4K |
| 10:14 |
8,996.12 |
8,996.12 |
8,992.80 |
8,993.07 |
34.1K |
| 10:15 |
8,993.63 |
8,994.80 |
8,993.63 |
8,994.80 |
4.3K |
| 10:16 |
8,994.80 |
8,994.80 |
8,993.50 |
8,993.50 |
1.3K |
| 10:17 |
8,992.46 |
8,995.33 |
8,992.46 |
8,995.33 |
17.9K |
| 10:18 |
8,995.43 |
8,995.43 |
8,995.41 |
8,995.41 |
5.7K |
| 10:19 |
8,996.29 |
8,996.29 |
8,995.71 |
8,995.71 |
18.9K |
| 10:20 |
8,996.96 |
8,996.96 |
8,994.76 |
8,994.76 |
3.6K |
| 10:21 |
8,995.44 |
8,995.44 |
8,994.24 |
8,994.24 |
16.1K |
| 10:22 |
8,993.39 |
8,993.39 |
8,991.92 |
8,991.92 |
5.3K |
| 10:23 |
8,991.95 |
8,992.96 |
8,991.95 |
8,992.96 |
1.3K |
| 10:24 |
8,992.96 |
8,992.96 |
8,992.86 |
8,992.86 |
0.3K |
| 10:25 |
8,992.61 |
8,994.10 |
8,992.61 |
8,993.28 |
8.2K |
| 10:26 |
8,993.63 |
8,996.58 |
8,993.63 |
8,996.58 |
8.7K |
| 10:27 |
8,997.33 |
8,998.55 |
8,997.33 |
8,998.13 |
15.5K |
| 10:28 |
8,998.77 |
8,999.05 |
8,998.77 |
8,999.05 |
3.9K |
| 10:29 |
8,999.51 |
8,999.51 |
8,998.78 |
8,999.00 |
5.8K |
| 10:30 |
8,998.57 |
8,999.08 |
8,998.57 |
8,999.08 |
0.8K |
| 10:31 |
8,999.46 |
8,999.46 |
8,999.46 |
8,999.46 |
2.4K |
| 10:32 |
8,999.25 |
8,999.25 |
8,999.25 |
8,999.25 |
0.6K |
| 10:33 |
8,999.07 |
8,999.07 |
8,998.77 |
8,998.91 |
7.6K |
| 10:34 |
8,998.77 |
8,998.77 |
8,997.41 |
8,997.41 |
7.6K |
| 10:35 |
8,997.50 |
8,997.50 |
8,996.32 |
8,996.32 |
7.5K |
| 10:36 |
8,995.89 |
8,996.09 |
8,995.86 |
8,996.09 |
3.0K |
| 10:37 |
8,996.34 |
8,997.76 |
8,996.34 |
8,996.83 |
2.7K |
| 10:38 |
8,996.83 |
8,996.83 |
8,996.57 |
8,996.79 |
1.9K |
| 10:39 |
8,995.62 |
8,995.62 |
8,994.93 |
8,995.13 |
3.1K |
| 10:40 |
8,995.50 |
8,995.50 |
8,994.98 |
8,994.98 |
3.8K |
| 10:41 |
8,995.48 |
8,995.48 |
8,994.95 |
8,994.95 |
1.9K |
| 10:42 |
8,994.60 |
8,994.60 |
8,994.35 |
8,994.35 |
1.0K |
| 10:43 |
8,994.04 |
8,994.43 |
8,994.04 |
8,994.43 |
2.0K |
| 10:44 |
8,994.84 |
8,994.84 |
8,994.52 |
8,994.71 |
6.6K |
| 10:45 |
8,994.71 |
8,995.65 |
8,994.71 |
8,994.75 |
2.1K |
| 10:46 |
8,994.78 |
8,994.99 |
8,994.61 |
8,994.61 |
3.4K |
| 10:47 |
8,994.89 |
8,995.18 |
8,994.68 |
8,995.18 |
4.5K |
| 10:48 |
8,995.18 |
8,995.58 |
8,995.18 |
8,995.58 |
1.4K |
| 10:49 |
8,994.52 |
8,995.36 |
8,994.52 |
8,995.04 |
3.9K |
| 10:50 |
8,994.88 |
8,994.88 |
8,994.15 |
8,994.15 |
3.6K |
| 10:51 |
8,994.15 |
8,996.87 |
8,994.15 |
8,996.87 |
16.8K |
| 10:52 |
8,998.08 |
8,999.45 |
8,998.08 |
8,999.45 |
6.0K |
| 10:53 |
8,999.45 |
8,999.45 |
8,998.76 |
8,998.93 |
4.0K |
| 10:54 |
8,998.73 |
8,998.73 |
8,996.74 |
8,996.74 |
6.7K |
| 10:55 |
8,995.96 |
8,996.52 |
8,995.96 |
8,996.13 |
2.2K |
| 10:56 |
8,996.97 |
8,997.29 |
8,995.57 |
8,995.57 |
2.3K |
| 10:57 |
8,996.87 |
8,996.87 |
8,996.21 |
8,996.21 |
2.3K |
| 10:58 |
8,997.07 |
8,998.19 |
8,997.07 |
8,998.19 |
7.5K |
| 10:59 |
8,998.19 |
8,998.84 |
8,996.68 |
8,996.68 |
5.3K |
| 11:00 |
8,996.68 |
8,997.20 |
8,996.37 |
8,997.20 |
7.4K |
| 11:01 |
8,997.20 |
8,997.48 |
8,996.86 |
8,997.48 |
67.8K |
| 11:02 |
8,997.32 |
8,998.39 |
8,997.32 |
8,997.84 |
14.0K |
| 11:03 |
8,998.03 |
8,998.77 |
8,998.03 |
8,998.77 |
24.0K |
| 11:04 |
8,998.77 |
9,000.44 |
8,998.77 |
9,000.44 |
2.3K |
| 11:05 |
9,000.73 |
9,001.14 |
9,000.73 |
9,001.14 |
1.7K |
| 11:06 |
9,000.87 |
9,002.24 |
9,000.16 |
9,001.90 |
9.5K |
| 11:07 |
9,001.90 |
9,002.29 |
9,001.12 |
9,001.12 |
4.6K |
| 11:08 |
9,000.56 |
9,000.56 |
8,999.67 |
8,999.67 |
8.3K |
| 11:09 |
8,999.67 |
8,999.67 |
8,999.28 |
8,999.44 |
1.7K |
| 11:10 |
8,999.44 |
8,999.54 |
8,999.30 |
8,999.54 |
17.3K |
| 11:11 |
8,999.54 |
8,999.54 |
8,998.84 |
8,998.84 |
1.5K |
| 11:12 |
8,998.56 |
8,999.11 |
8,998.56 |
8,999.11 |
1.2K |
| 11:13 |
8,999.11 |
8,999.11 |
8,997.63 |
8,997.63 |
2.6K |
| 11:14 |
8,997.77 |
8,997.77 |
8,997.35 |
8,997.35 |
4.3K |
| 11:15 |
8,997.77 |
8,997.77 |
8,997.60 |
8,997.60 |
3.8K |
| 11:16 |
8,998.47 |
8,999.71 |
8,998.47 |
8,999.71 |
1.7K |
| 11:17 |
8,999.42 |
9,000.42 |
8,999.42 |
9,000.42 |
6.2K |
| 11:18 |
8,998.64 |
8,998.87 |
8,998.64 |
8,998.87 |
3.0K |
| 11:19 |
8,998.77 |
8,998.77 |
8,998.40 |
8,998.40 |
3.7K |
| 11:20 |
8,999.00 |
8,999.50 |
8,999.00 |
8,999.50 |
3.5K |
| 11:21 |
8,999.54 |
8,999.54 |
8,999.19 |
8,999.19 |
2.9K |
| 11:22 |
8,998.32 |
8,998.32 |
8,995.05 |
8,995.42 |
14.3K |
| 11:23 |
8,991.90 |
8,991.90 |
8,987.30 |
8,987.61 |
25.0K |
| 11:24 |
8,987.61 |
8,987.89 |
8,987.15 |
8,987.15 |
18.3K |
| 11:25 |
8,987.24 |
8,987.54 |
8,986.91 |
8,987.54 |
112.6K |
| 11:26 |
8,987.54 |
8,989.28 |
8,987.54 |
8,989.28 |
9.2K |
| 11:27 |
8,988.78 |
8,988.78 |
8,988.25 |
8,988.25 |
5.2K |
| 11:28 |
8,988.46 |
8,988.46 |
8,987.05 |
8,987.05 |
8.2K |
| 11:29 |
8,987.05 |
8,988.49 |
8,987.05 |
8,988.49 |
6.5K |
| 11:30 |
8,991.22 |
8,991.93 |
8,991.04 |
8,991.93 |
6.8K |
| 11:31 |
8,993.04 |
8,993.19 |
8,992.97 |
8,992.97 |
8.6K |
| 11:32 |
8,992.37 |
8,992.40 |
8,989.90 |
8,989.90 |
20.8K |
| 11:33 |
8,989.53 |
8,989.89 |
8,989.53 |
8,989.89 |
2.3K |
| 11:34 |
8,989.60 |
8,989.99 |
8,989.57 |
8,989.57 |
1.8K |
| 11:35 |
8,990.32 |
8,990.32 |
8,989.60 |
8,989.60 |
7.5K |
| 11:36 |
8,990.55 |
8,991.29 |
8,990.55 |
8,991.10 |
2.6K |
| 11:37 |
8,993.49 |
8,993.49 |
8,993.06 |
8,993.06 |
9.0K |
| 11:38 |
8,993.27 |
8,993.27 |
8,991.95 |
8,991.95 |
1.3K |
| 11:39 |
8,991.95 |
8,991.95 |
8,991.78 |
8,991.84 |
3.9K |
| 11:40 |
8,991.84 |
8,992.18 |
8,991.84 |
8,992.18 |
1.3K |
| 11:41 |
8,992.30 |
8,992.30 |
8,991.03 |
8,991.20 |
4.9K |
| 11:42 |
8,991.54 |
8,991.54 |
8,989.26 |
8,989.26 |
8.9K |
| 11:43 |
8,988.62 |
8,989.68 |
8,988.62 |
8,989.68 |
6.0K |
| 11:44 |
8,990.06 |
8,991.03 |
8,989.89 |
8,991.03 |
1.0K |
| 11:45 |
8,991.03 |
8,991.47 |
8,991.03 |
8,991.21 |
12.3K |
| 11:46 |
8,991.36 |
8,991.52 |
8,991.06 |
8,991.06 |
16.7K |
| 11:47 |
8,990.79 |
8,990.89 |
8,990.50 |
8,990.50 |
3.8K |
| 11:48 |
8,989.33 |
8,989.33 |
8,988.80 |
8,988.80 |
1.3K |
| 11:49 |
8,988.80 |
8,990.11 |
8,988.80 |
8,989.05 |
4.8K |
| 11:50 |
8,988.94 |
8,989.45 |
8,988.94 |
8,989.28 |
5.2K |
| 11:51 |
8,988.93 |
8,989.13 |
8,988.93 |
8,988.96 |
2.3K |
| 11:52 |
8,989.32 |
8,989.68 |
8,989.04 |
8,989.04 |
6.1K |
| 11:53 |
8,989.04 |
8,989.04 |
8,988.18 |
8,988.18 |
3.9K |
| 11:54 |
8,988.18 |
8,988.18 |
8,988.18 |
8,988.18 |
0.9K |
| 11:55 |
8,988.35 |
8,988.35 |
8,988.24 |
8,988.24 |
1.6K |
| 11:56 |
8,988.39 |
8,988.78 |
8,987.26 |
8,987.26 |
21.9K |
| 11:57 |
8,988.04 |
8,990.44 |
8,987.99 |
8,990.44 |
19.3K |
| 11:58 |
8,990.44 |
8,991.95 |
8,990.44 |
8,991.95 |
1.5K |
| 11:59 |
8,991.74 |
8,992.26 |
8,991.74 |
8,992.26 |
1.0K |
| 12:00 |
8,991.92 |
8,991.92 |
8,990.49 |
8,990.49 |
3.8K |
| 12:01 |
8,990.28 |
8,991.01 |
8,990.28 |
8,990.77 |
3.9K |
| 12:02 |
8,990.97 |
8,990.97 |
8,990.42 |
8,990.63 |
3.7K |
| 12:03 |
8,990.63 |
8,992.15 |
8,990.63 |
8,991.64 |
3.5K |
| 12:04 |
8,991.47 |
8,991.47 |
8,988.58 |
8,988.58 |
3.1K |
| 12:05 |
8,988.55 |
8,988.55 |
8,987.74 |
8,987.74 |
5.1K |
| 12:06 |
8,987.79 |
8,989.71 |
8,987.79 |
8,989.71 |
17.8K |
| 12:07 |
8,990.10 |
8,990.91 |
8,990.10 |
8,990.48 |
3.9K |
| 12:08 |
8,990.48 |
8,991.59 |
8,990.28 |
8,991.59 |
4.7K |
| 12:09 |
8,991.59 |
8,993.04 |
8,991.59 |
8,993.04 |
4.7K |
| 12:10 |
8,992.67 |
8,995.21 |
8,992.67 |
8,995.21 |
5.7K |
| 12:11 |
8,994.66 |
8,994.66 |
8,994.24 |
8,994.24 |
5.6K |
| 12:12 |
8,994.14 |
8,994.82 |
8,993.59 |
8,994.82 |
14.6K |
| 12:13 |
8,994.82 |
8,995.79 |
8,994.82 |
8,995.79 |
8.7K |
| 12:14 |
8,995.62 |
8,997.13 |
8,995.62 |
8,996.47 |
6.1K |
| 12:15 |
8,997.38 |
8,997.63 |
8,997.30 |
8,997.63 |
2.9K |
| 12:16 |
8,998.83 |
8,999.48 |
8,998.83 |
8,999.48 |
9.8K |
| 12:17 |
8,999.48 |
8,999.93 |
8,999.20 |
8,999.93 |
10.0K |
| 12:18 |
8,999.51 |
8,999.51 |
8,999.24 |
8,999.43 |
28.0K |
| 12:19 |
8,999.43 |
9,000.52 |
8,999.43 |
9,000.52 |
2.3K |
| 12:20 |
9,000.05 |
9,000.05 |
8,997.39 |
8,997.39 |
106.1K |
| 12:21 |
8,996.20 |
8,996.63 |
8,995.96 |
8,996.16 |
26.5K |
| 12:22 |
8,994.65 |
8,994.74 |
8,994.65 |
8,994.74 |
0.9K |
| 12:23 |
8,994.37 |
8,994.37 |
8,992.84 |
8,992.84 |
6.9K |
| 12:24 |
8,992.92 |
8,992.92 |
8,991.56 |
8,991.56 |
17.1K |
| 12:25 |
8,991.17 |
8,991.17 |
8,990.18 |
8,990.47 |
2.4K |
| 12:26 |
8,990.47 |
8,990.81 |
8,990.40 |
8,990.40 |
24.8K |
| 12:27 |
8,990.40 |
8,990.60 |
8,990.15 |
8,990.15 |
18.6K |
| 12:28 |
8,989.96 |
8,991.39 |
8,989.62 |
8,989.62 |
4.1K |
| 12:29 |
8,989.90 |
8,989.90 |
8,989.85 |
8,989.85 |
0.5K |
| 12:30 |
8,989.85 |
8,989.85 |
8,989.61 |
8,989.61 |
14.1K |
| 12:31 |
8,989.41 |
8,989.56 |
8,989.35 |
8,989.35 |
2.6K |
| 12:32 |
8,989.45 |
8,989.45 |
8,984.45 |
8,985.59 |
24.9K |
| 12:33 |
8,985.59 |
8,985.60 |
8,985.59 |
8,985.60 |
1.3K |
| 12:34 |
8,986.10 |
8,986.38 |
8,986.10 |
8,986.38 |
1.0K |
| 12:35 |
8,986.48 |
8,987.12 |
8,986.48 |
8,987.02 |
3.0K |
| 12:36 |
8,986.78 |
8,986.78 |
8,985.98 |
8,986.52 |
3.7K |
| 12:37 |
8,986.80 |
8,987.35 |
8,986.80 |
8,987.18 |
1.5K |
| 12:38 |
8,988.23 |
8,988.23 |
8,987.31 |
8,987.31 |
3.5K |
| 12:39 |
8,987.31 |
8,987.95 |
8,987.31 |
8,987.81 |
2.1K |
| 12:40 |
8,987.81 |
8,989.91 |
8,987.81 |
8,989.91 |
19.7K |
| 12:41 |
8,990.29 |
8,990.46 |
8,989.90 |
8,989.90 |
3.4K |
| 12:42 |
8,989.98 |
8,990.29 |
8,989.98 |
8,990.29 |
0.6K |
| 12:43 |
8,990.42 |
8,990.42 |
8,989.88 |
8,989.88 |
12.9K |
| 12:44 |
8,989.88 |
8,989.88 |
8,989.88 |
8,989.88 |
0.5K |
| 12:45 |
8,990.45 |
8,992.22 |
8,990.45 |
8,992.22 |
11.9K |
| 12:46 |
8,992.22 |
8,992.43 |
8,992.22 |
8,992.43 |
5.4K |
| 12:47 |
8,992.60 |
8,992.60 |
8,992.18 |
8,992.45 |
2.7K |
| 12:48 |
8,992.87 |
8,993.05 |
8,992.69 |
8,993.05 |
2.2K |
| 12:49 |
8,992.87 |
8,996.09 |
8,992.87 |
8,996.09 |
1.5K |
| 12:50 |
8,996.87 |
8,997.68 |
8,996.87 |
8,997.68 |
6.9K |
| 12:51 |
8,998.07 |
8,998.63 |
8,997.29 |
8,998.63 |
3.0K |
| 12:52 |
8,998.88 |
8,999.49 |
8,998.88 |
8,999.49 |
5.7K |
| 12:53 |
8,999.37 |
8,999.37 |
8,999.00 |
8,999.19 |
1.1K |
| 12:54 |
8,999.19 |
8,999.19 |
8,997.86 |
8,997.86 |
4.4K |
| 12:55 |
8,996.91 |
8,996.93 |
8,996.59 |
8,996.93 |
3.1K |
| 12:56 |
8,996.93 |
8,996.93 |
8,996.93 |
8,996.93 |
0.2K |
| 12:57 |
8,997.22 |
8,997.22 |
8,997.00 |
8,997.00 |
6.8K |
| 12:58 |
8,997.11 |
8,997.11 |
8,996.83 |
8,996.83 |
5.2K |
| 12:59 |
8,997.04 |
8,997.38 |
8,996.95 |
8,997.38 |
3.7K |
| 13:00 |
8,997.50 |
8,998.28 |
8,997.50 |
8,998.12 |
0.9K |
| 13:01 |
8,998.43 |
8,998.53 |
8,998.43 |
8,998.53 |
1.4K |
| 13:02 |
8,998.44 |
9,002.89 |
8,998.13 |
9,002.89 |
37.5K |
| 13:03 |
9,003.00 |
9,003.05 |
9,002.46 |
9,003.05 |
5.9K |
| 13:04 |
9,002.91 |
9,002.91 |
9,002.49 |
9,002.66 |
3.0K |
| 13:05 |
9,002.96 |
9,003.42 |
9,002.64 |
9,003.42 |
4.3K |
| 13:06 |
9,003.42 |
9,003.42 |
9,002.83 |
9,002.83 |
1.3K |
| 13:07 |
9,002.83 |
9,003.11 |
9,002.83 |
9,003.11 |
1.3K |
| 13:08 |
9,003.11 |
9,006.40 |
9,003.11 |
9,006.40 |
30.0K |
| 13:09 |
9,007.12 |
9,007.12 |
9,007.12 |
9,007.12 |
0.9K |
| 13:10 |
9,007.45 |
9,007.45 |
9,007.30 |
9,007.30 |
3.4K |
| 13:11 |
9,007.30 |
9,007.37 |
9,006.97 |
9,006.97 |
6.7K |
| 13:12 |
9,008.60 |
9,009.29 |
9,008.60 |
9,009.29 |
3.6K |
| 13:13 |
9,008.87 |
9,008.87 |
9,008.50 |
9,008.50 |
3.6K |
| 13:14 |
9,008.50 |
9,008.98 |
9,008.50 |
9,008.98 |
2.8K |
| 13:15 |
9,008.98 |
9,008.98 |
9,008.03 |
9,008.59 |
2.1K |
| 13:16 |
9,008.38 |
9,008.38 |
9,008.38 |
9,008.38 |
1.9K |
| 13:17 |
9,008.71 |
9,008.71 |
9,008.16 |
9,008.16 |
1.4K |
| 13:18 |
9,008.47 |
9,008.47 |
9,007.71 |
9,007.71 |
5.9K |
| 13:19 |
9,008.07 |
9,008.91 |
9,008.07 |
9,008.91 |
5.7K |
| 13:20 |
9,009.20 |
9,009.20 |
9,009.20 |
9,009.20 |
20.6K |
| 13:21 |
9,009.38 |
9,009.38 |
9,009.05 |
9,009.14 |
3.8K |
| 13:22 |
9,009.14 |
9,010.61 |
9,009.14 |
9,010.61 |
3.8K |
| 13:23 |
9,010.80 |
9,011.01 |
9,010.80 |
9,011.01 |
1.5K |
| 13:24 |
9,011.09 |
9,011.10 |
9,010.81 |
9,010.81 |
6.5K |
| 13:25 |
9,010.81 |
9,010.81 |
9,010.43 |
9,010.60 |
20.0K |
| 13:26 |
9,010.60 |
9,010.77 |
9,009.65 |
9,009.65 |
1.7K |
| 13:27 |
9,009.90 |
9,010.63 |
9,009.90 |
9,010.63 |
47.4K |
| 13:28 |
9,010.63 |
9,011.61 |
9,010.63 |
9,011.01 |
5.0K |
| 13:29 |
9,011.01 |
9,011.20 |
9,011.01 |
9,011.20 |
1.6K |
| 13:30 |
9,011.12 |
9,013.19 |
9,011.12 |
9,013.19 |
5.9K |
| 13:31 |
9,014.05 |
9,014.20 |
9,014.05 |
9,014.20 |
11.8K |
| 13:32 |
9,014.00 |
9,014.00 |
9,013.80 |
9,013.94 |
5.9K |
| 13:33 |
9,016.25 |
9,016.35 |
9,016.25 |
9,016.35 |
3.6K |
| 13:34 |
9,016.56 |
9,016.56 |
9,016.56 |
9,016.56 |
1.3K |
| 13:35 |
9,016.47 |
9,016.47 |
9,016.09 |
9,016.09 |
7.5K |
| 13:36 |
9,016.09 |
9,016.23 |
9,016.09 |
9,016.23 |
1.5K |
| 13:37 |
9,016.09 |
9,016.09 |
9,015.03 |
9,015.03 |
4.2K |
| 13:38 |
9,015.03 |
9,015.64 |
9,014.65 |
9,015.64 |
3.5K |
| 13:39 |
9,016.01 |
9,017.55 |
9,016.01 |
9,017.55 |
6.7K |
| 13:40 |
9,017.62 |
9,018.93 |
9,017.62 |
9,018.72 |
3.4K |
| 13:41 |
9,019.06 |
9,020.69 |
9,019.06 |
9,020.69 |
14.6K |
| 13:42 |
9,020.91 |
9,020.95 |
9,020.91 |
9,020.95 |
7.1K |
| 13:43 |
9,020.95 |
9,021.24 |
9,020.65 |
9,020.65 |
10.7K |
| 13:44 |
9,020.93 |
9,020.93 |
9,020.93 |
9,020.93 |
10.4K |
| 13:45 |
9,020.84 |
9,022.22 |
9,020.84 |
9,022.22 |
3.5K |
| 13:46 |
9,021.88 |
9,022.11 |
9,021.88 |
9,022.11 |
1.8K |
| 13:47 |
9,022.27 |
9,022.32 |
9,022.27 |
9,022.32 |
3.4K |
| 13:48 |
9,022.53 |
9,022.70 |
9,022.36 |
9,022.70 |
12.1K |
| 13:49 |
9,023.12 |
9,023.12 |
9,021.50 |
9,021.50 |
7.2K |
| 13:50 |
9,021.49 |
9,022.96 |
9,021.38 |
9,022.96 |
6.3K |
| 13:51 |
9,022.96 |
9,023.47 |
9,022.96 |
9,023.18 |
12.3K |
| 13:52 |
9,023.18 |
9,024.04 |
9,022.85 |
9,024.04 |
3.3K |
| 13:53 |
9,024.04 |
9,024.38 |
9,024.04 |
9,024.38 |
3.1K |
| 13:54 |
9,024.52 |
9,024.52 |
9,024.31 |
9,024.31 |
2.3K |
| 13:55 |
9,024.31 |
9,024.31 |
9,023.61 |
9,023.61 |
2.1K |
| 13:56 |
9,023.11 |
9,023.78 |
9,023.11 |
9,023.78 |
3.4K |
| 13:57 |
9,023.06 |
9,023.23 |
9,022.25 |
9,022.25 |
2.6K |
| 13:58 |
9,022.41 |
9,022.41 |
9,021.66 |
9,021.66 |
2.0K |
| 13:59 |
9,021.66 |
9,021.66 |
9,021.07 |
9,021.07 |
3.8K |
| 14:00 |
9,021.10 |
9,021.61 |
9,020.92 |
9,021.61 |
14.5K |
| 14:01 |
9,025.52 |
9,025.52 |
9,024.05 |
9,024.05 |
23.6K |
| 14:02 |
9,024.31 |
9,024.31 |
9,024.07 |
9,024.18 |
7.0K |
| 14:03 |
9,026.01 |
9,026.57 |
9,026.01 |
9,026.57 |
7.3K |
| 14:04 |
9,026.57 |
9,027.97 |
9,026.57 |
9,027.97 |
0.8K |
| 14:05 |
9,027.97 |
9,028.38 |
9,027.97 |
9,028.38 |
2.5K |
| 14:06 |
9,028.56 |
9,028.56 |
9,028.05 |
9,028.41 |
3.4K |
| 14:07 |
9,029.36 |
9,029.36 |
9,028.88 |
9,028.88 |
1.8K |
| 14:08 |
9,028.71 |
9,028.80 |
9,028.03 |
9,028.03 |
0.9K |
| 14:09 |
9,029.12 |
9,029.90 |
9,029.12 |
9,029.90 |
9.7K |
| 14:10 |
9,030.06 |
9,033.94 |
9,030.06 |
9,033.94 |
71.2K |
| 14:11 |
9,034.15 |
9,035.87 |
9,034.00 |
9,035.87 |
13.0K |
| 14:12 |
9,035.87 |
9,036.42 |
9,035.83 |
9,036.42 |
9.3K |
| 14:13 |
9,036.27 |
9,036.48 |
9,035.54 |
9,035.89 |
61.1K |
| 14:14 |
9,035.21 |
9,036.41 |
9,034.94 |
9,036.41 |
10.4K |
| 14:15 |
9,036.80 |
9,038.06 |
9,036.80 |
9,038.06 |
2.2K |
| 14:16 |
9,038.52 |
9,038.96 |
9,038.52 |
9,038.96 |
5.7K |
| 14:17 |
9,038.44 |
9,038.44 |
9,037.72 |
9,037.75 |
8.9K |
| 14:18 |
9,037.50 |
9,040.41 |
9,037.50 |
9,039.64 |
34.0K |
| 14:19 |
9,039.45 |
9,040.34 |
9,039.45 |
9,039.86 |
3.5K |
| 14:20 |
9,039.86 |
9,040.00 |
9,039.41 |
9,040.00 |
6.1K |
| 14:21 |
9,039.55 |
9,040.18 |
9,039.55 |
9,039.78 |
2.1K |
| 14:22 |
9,039.69 |
9,039.86 |
9,039.56 |
9,039.65 |
4.7K |
| 14:23 |
9,040.02 |
9,040.18 |
9,039.95 |
9,040.05 |
13.1K |
| 14:24 |
9,039.88 |
9,040.07 |
9,039.58 |
9,039.58 |
3.5K |
| 14:25 |
9,039.29 |
9,039.54 |
9,039.18 |
9,039.18 |
16.6K |
| 14:26 |
9,039.01 |
9,041.87 |
9,039.01 |
9,041.87 |
24.3K |
| 14:27 |
9,042.19 |
9,043.45 |
9,042.19 |
9,043.28 |
59.7K |
| 14:28 |
9,043.20 |
9,043.20 |
9,042.88 |
9,043.14 |
18.1K |
| 14:29 |
9,043.73 |
9,044.16 |
9,043.73 |
9,044.16 |
8.8K |
| 14:30 |
9,043.90 |
9,044.20 |
9,043.59 |
9,044.20 |
7.2K |
| 14:31 |
9,044.88 |
9,044.88 |
9,043.37 |
9,043.37 |
17.7K |
| 14:32 |
9,044.39 |
9,044.95 |
9,044.39 |
9,044.92 |
38.2K |
| 14:33 |
9,044.78 |
9,044.78 |
9,044.52 |
9,044.58 |
8.1K |
| 14:34 |
9,044.65 |
9,045.01 |
9,044.07 |
9,044.31 |
11.3K |
| 14:35 |
9,044.37 |
9,044.54 |
9,043.76 |
9,044.40 |
6.1K |
| 14:36 |
9,043.98 |
9,044.46 |
9,043.98 |
9,044.46 |
4.3K |
| 14:37 |
9,044.46 |
9,044.84 |
9,044.06 |
9,044.06 |
6.8K |
| 14:38 |
9,043.91 |
9,044.10 |
9,043.91 |
9,044.06 |
7.6K |
| 14:39 |
9,044.06 |
9,046.39 |
9,044.06 |
9,046.31 |
46.3K |
| 14:40 |
9,046.50 |
9,047.25 |
9,046.50 |
9,047.25 |
3.0K |
| 14:41 |
9,046.97 |
9,046.97 |
9,046.08 |
9,046.08 |
11.3K |
| 14:42 |
9,047.83 |
9,047.83 |
9,046.20 |
9,046.20 |
2.3K |
| 14:43 |
9,046.55 |
9,046.69 |
9,045.41 |
9,045.41 |
4.5K |
| 14:44 |
9,045.46 |
9,047.26 |
9,045.46 |
9,047.26 |
3.7K |
| 14:45 |
9,047.26 |
9,048.53 |
9,047.26 |
9,048.53 |
133.4K |
| 14:46 |
9,048.83 |
9,051.07 |
9,048.69 |
9,051.07 |
28.4K |
| 14:47 |
9,051.07 |
9,051.07 |
9,050.54 |
9,050.54 |
2.2K |
| 14:48 |
9,050.54 |
9,055.09 |
9,050.54 |
9,055.09 |
37.7K |
| 14:49 |
9,055.09 |
9,055.79 |
9,055.09 |
9,055.64 |
5.1K |
| 14:50 |
9,055.39 |
9,055.49 |
9,055.39 |
9,055.49 |
3.5K |
| 14:51 |
9,056.19 |
9,063.58 |
9,056.19 |
9,063.58 |
60.8K |
| 14:52 |
9,064.32 |
9,064.71 |
9,064.29 |
9,064.29 |
9.1K |
| 14:53 |
9,064.50 |
9,064.50 |
9,063.79 |
9,064.36 |
11.4K |
| 14:54 |
9,064.76 |
9,064.76 |
9,063.96 |
9,064.63 |
15.5K |
| 14:55 |
9,064.47 |
9,066.32 |
9,064.47 |
9,066.32 |
13.9K |
| 14:56 |
9,067.38 |
9,067.93 |
9,067.38 |
9,067.93 |
7.4K |
| 14:57 |
9,067.75 |
9,067.75 |
9,066.87 |
9,067.26 |
4.5K |
| 14:58 |
9,067.26 |
9,067.26 |
9,064.33 |
9,064.33 |
8.8K |
| 14:59 |
9,062.39 |
9,063.67 |
9,062.21 |
9,062.36 |
12.4K |
| 15:00 |
9,063.92 |
9,064.34 |
9,063.58 |
9,063.58 |
21.9K |
| 15:01 |
9,064.03 |
9,064.03 |
9,061.64 |
9,061.64 |
16.9K |
| 15:02 |
9,061.83 |
9,062.56 |
9,060.85 |
9,060.85 |
14.4K |
| 15:03 |
9,060.49 |
9,060.49 |
9,060.49 |
9,060.49 |
2.4K |
| 15:04 |
9,060.98 |
9,061.18 |
9,057.83 |
9,057.83 |
6.8K |
| 15:05 |
9,057.83 |
9,060.28 |
9,057.66 |
9,060.10 |
6.7K |
| 15:06 |
9,058.86 |
9,058.86 |
9,057.58 |
9,057.58 |
8.1K |
| 15:07 |
9,057.20 |
9,059.13 |
9,057.20 |
9,059.13 |
7.9K |
| 15:08 |
9,059.13 |
9,059.47 |
9,059.13 |
9,059.19 |
3.1K |
| 15:09 |
9,060.40 |
9,061.10 |
9,060.40 |
9,061.10 |
8.0K |
| 15:10 |
9,060.94 |
9,060.94 |
9,058.99 |
9,059.06 |
9.2K |
| 15:11 |
9,058.88 |
9,058.88 |
9,058.33 |
9,058.33 |
19.4K |
| 15:12 |
9,059.10 |
9,059.53 |
9,058.56 |
9,058.56 |
3.1K |
| 15:13 |
9,058.56 |
9,058.56 |
9,057.08 |
9,057.08 |
2.4K |
| 15:14 |
9,057.86 |
9,057.86 |
9,055.96 |
9,056.14 |
12.1K |
| 15:15 |
9,056.14 |
9,056.14 |
9,055.11 |
9,055.11 |
9.6K |
| 15:16 |
9,055.00 |
9,055.82 |
9,054.39 |
9,055.82 |
10.3K |
| 15:17 |
9,057.13 |
9,058.22 |
9,057.13 |
9,058.22 |
12.1K |
| 15:18 |
9,058.39 |
9,060.39 |
9,058.39 |
9,060.39 |
10.0K |
| 15:19 |
9,060.79 |
9,060.79 |
9,059.29 |
9,059.29 |
5.2K |
| 15:20 |
9,059.45 |
9,060.14 |
9,059.45 |
9,060.14 |
9.0K |
| 15:21 |
9,061.42 |
9,061.51 |
9,060.65 |
9,061.43 |
12.4K |
| 15:22 |
9,064.14 |
9,064.14 |
9,060.19 |
9,060.19 |
26.5K |
| 15:23 |
9,060.19 |
9,061.00 |
9,060.19 |
9,061.00 |
1.1K |
| 15:24 |
9,060.92 |
9,061.36 |
9,060.92 |
9,061.36 |
1.6K |
| 15:25 |
9,061.36 |
9,061.36 |
9,060.27 |
9,060.27 |
10.2K |
| 15:26 |
9,060.45 |
9,064.36 |
9,060.45 |
9,062.08 |
28.9K |
| 15:27 |
9,062.31 |
9,063.11 |
9,062.31 |
9,063.05 |
6.1K |
| 15:28 |
9,063.27 |
9,063.41 |
9,062.45 |
9,062.45 |
9.6K |
| 15:29 |
9,061.91 |
9,061.91 |
9,061.47 |
9,061.86 |
12.4K |
| 15:30 |
9,062.19 |
9,064.01 |
9,062.19 |
9,063.70 |
49.1K |
| 15:31 |
9,064.09 |
9,064.67 |
9,063.53 |
9,064.67 |
19.6K |
| 15:32 |
9,065.20 |
9,065.29 |
9,063.66 |
9,063.66 |
17.3K |
| 15:33 |
9,063.46 |
9,064.17 |
9,063.46 |
9,064.17 |
1.8K |
| 15:34 |
9,064.17 |
9,064.17 |
9,063.91 |
9,064.03 |
3.5K |
| 15:35 |
9,063.98 |
9,064.00 |
9,063.58 |
9,063.58 |
7.6K |
| 15:36 |
9,063.67 |
9,066.13 |
9,063.45 |
9,066.13 |
13.5K |
| 15:37 |
9,066.95 |
9,067.01 |
9,066.77 |
9,066.96 |
7.6K |
| 15:38 |
9,067.12 |
9,067.12 |
9,066.94 |
9,066.94 |
16.0K |
| 15:39 |
9,068.07 |
9,068.07 |
9,066.09 |
9,066.09 |
24.7K |
| 15:40 |
9,065.75 |
9,067.48 |
9,065.40 |
9,067.48 |
13.0K |
| 15:41 |
9,067.92 |
9,070.31 |
9,067.92 |
9,070.07 |
34.6K |
| 15:42 |
9,069.86 |
9,069.86 |
9,069.25 |
9,069.31 |
13.2K |
| 15:43 |
9,069.82 |
9,069.82 |
9,069.26 |
9,069.26 |
10.6K |
| 15:44 |
9,069.08 |
9,069.71 |
9,069.08 |
9,069.65 |
8.2K |
| 15:45 |
9,069.73 |
9,069.94 |
9,069.21 |
9,069.21 |
18.5K |
| 15:46 |
9,069.21 |
9,069.21 |
9,067.56 |
9,067.56 |
9.1K |
| 15:47 |
9,066.46 |
9,066.55 |
9,066.46 |
9,066.50 |
20.9K |
| 15:48 |
9,066.50 |
9,066.57 |
9,065.51 |
9,065.51 |
8.9K |
| 15:49 |
9,065.51 |
9,066.44 |
9,063.67 |
9,063.67 |
19.9K |
| 15:50 |
9,061.93 |
9,061.93 |
9,052.01 |
9,052.01 |
102.3K |
| 15:51 |
9,052.63 |
9,060.54 |
9,052.63 |
9,060.54 |
49.9K |
| 15:52 |
9,058.83 |
9,060.26 |
9,058.83 |
9,060.12 |
30.9K |
| 15:53 |
9,060.68 |
9,060.68 |
9,059.02 |
9,060.05 |
23.2K |
| 15:54 |
9,062.44 |
9,062.44 |
9,060.10 |
9,060.10 |
27.7K |
| 15:55 |
9,061.84 |
9,061.84 |
9,059.35 |
9,059.35 |
80.4K |
| 15:56 |
9,059.35 |
9,059.58 |
9,058.07 |
9,059.58 |
39.9K |
| 15:57 |
9,059.14 |
9,059.45 |
9,059.03 |
9,059.45 |
37.7K |
| 15:58 |
9,059.45 |
9,059.87 |
9,058.11 |
9,058.11 |
61.4K |
| 15:59 |
9,059.67 |
9,060.34 |
9,057.66 |
9,057.66 |
67.2K |
| 16:00 |
9,060.70 |
9,061.24 |
9,060.70 |
9,061.24 |
1,137.7K |
| 16:01 |
9,061.24 |
9,061.24 |
9,061.24 |
9,061.24 |
11.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|