| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,923.93 |
8,923.93 |
8,909.15 |
8,909.92 |
109.0K |
| 09:31 |
8,909.65 |
8,909.65 |
8,908.55 |
8,908.55 |
4.3K |
| 09:32 |
8,908.68 |
8,912.13 |
8,908.68 |
8,912.13 |
23.9K |
| 09:33 |
8,912.13 |
8,913.13 |
8,912.13 |
8,913.13 |
1.2K |
| 09:34 |
8,916.63 |
8,918.76 |
8,916.63 |
8,918.76 |
2.9K |
| 09:35 |
8,918.76 |
8,920.11 |
8,918.76 |
8,920.11 |
3.9K |
| 09:36 |
8,920.76 |
8,920.84 |
8,919.96 |
8,920.84 |
18.9K |
| 09:37 |
8,927.94 |
8,927.94 |
8,927.46 |
8,927.46 |
6.2K |
| 09:38 |
8,928.51 |
8,928.51 |
8,925.93 |
8,925.93 |
20.7K |
| 09:39 |
8,926.48 |
8,929.21 |
8,926.48 |
8,929.21 |
40.8K |
| 09:40 |
8,927.62 |
8,936.59 |
8,927.62 |
8,936.47 |
15.8K |
| 09:41 |
8,934.67 |
8,934.67 |
8,934.39 |
8,934.56 |
50.5K |
| 09:42 |
8,933.24 |
8,933.58 |
8,933.00 |
8,933.00 |
2.3K |
| 09:43 |
8,932.91 |
8,932.91 |
8,931.18 |
8,931.40 |
5.3K |
| 09:44 |
8,930.82 |
8,930.90 |
8,930.49 |
8,930.90 |
57.2K |
| 09:45 |
8,929.63 |
8,930.92 |
8,929.63 |
8,930.64 |
24.1K |
| 09:46 |
8,928.90 |
8,930.02 |
8,928.90 |
8,930.02 |
2.5K |
| 09:47 |
8,931.64 |
8,931.95 |
8,931.49 |
8,931.95 |
7.8K |
| 09:48 |
8,931.95 |
8,932.06 |
8,931.43 |
8,931.43 |
4.4K |
| 09:49 |
8,930.75 |
8,937.56 |
8,930.75 |
8,937.56 |
7.9K |
| 09:50 |
8,937.90 |
8,939.92 |
8,937.90 |
8,939.33 |
7.5K |
| 09:51 |
8,940.64 |
8,947.76 |
8,940.64 |
8,947.76 |
18.1K |
| 09:52 |
8,948.82 |
8,949.82 |
8,948.82 |
8,949.82 |
1.5K |
| 09:53 |
8,949.82 |
8,950.51 |
8,949.82 |
8,950.51 |
1.6K |
| 09:54 |
8,950.87 |
8,951.49 |
8,950.84 |
8,951.49 |
5.0K |
| 09:55 |
8,952.13 |
8,952.67 |
8,952.13 |
8,952.33 |
4.6K |
| 09:56 |
8,952.84 |
8,953.01 |
8,952.23 |
8,952.51 |
3.7K |
| 09:57 |
8,952.51 |
8,952.64 |
8,951.84 |
8,952.42 |
3.0K |
| 09:58 |
8,952.28 |
8,952.28 |
8,951.46 |
8,951.46 |
11.2K |
| 09:59 |
8,956.37 |
8,956.57 |
8,956.24 |
8,956.57 |
2.5K |
| 10:00 |
8,956.97 |
8,958.73 |
8,956.97 |
8,958.73 |
8.9K |
| 10:01 |
8,958.63 |
8,958.63 |
8,958.44 |
8,958.44 |
3.1K |
| 10:02 |
8,958.44 |
8,958.44 |
8,958.00 |
8,958.20 |
6.7K |
| 10:03 |
8,958.34 |
8,958.84 |
8,957.92 |
8,957.92 |
10.8K |
| 10:04 |
8,958.05 |
8,959.76 |
8,958.05 |
8,959.76 |
70.8K |
| 10:05 |
8,959.76 |
8,959.76 |
8,959.04 |
8,959.28 |
1.7K |
| 10:06 |
8,959.28 |
8,959.28 |
8,956.88 |
8,957.17 |
27.7K |
| 10:07 |
8,956.80 |
8,956.80 |
8,956.54 |
8,956.54 |
1.4K |
| 10:08 |
8,957.16 |
8,957.20 |
8,956.88 |
8,957.20 |
2.0K |
| 10:09 |
8,956.98 |
8,958.73 |
8,956.98 |
8,958.73 |
7.4K |
| 10:10 |
8,958.37 |
8,958.37 |
8,958.23 |
8,958.23 |
1.4K |
| 10:11 |
8,958.33 |
8,958.33 |
8,956.95 |
8,957.24 |
5.3K |
| 10:12 |
8,958.08 |
8,958.50 |
8,958.08 |
8,958.50 |
3.9K |
| 10:13 |
8,960.63 |
8,963.00 |
8,960.63 |
8,963.00 |
4.6K |
| 10:14 |
8,964.08 |
8,964.08 |
8,961.76 |
8,961.76 |
3.8K |
| 10:15 |
8,961.72 |
8,962.40 |
8,961.67 |
8,962.09 |
8.5K |
| 10:16 |
8,962.51 |
8,964.51 |
8,962.51 |
8,964.51 |
3.7K |
| 10:17 |
8,964.81 |
8,964.81 |
8,964.35 |
8,964.79 |
6.8K |
| 10:18 |
8,965.68 |
8,966.52 |
8,965.68 |
8,966.52 |
7.7K |
| 10:19 |
8,967.15 |
8,968.47 |
8,967.15 |
8,968.47 |
36.6K |
| 10:20 |
8,968.91 |
8,969.78 |
8,968.91 |
8,969.78 |
9.4K |
| 10:21 |
8,969.31 |
8,969.33 |
8,968.59 |
8,969.33 |
14.1K |
| 10:22 |
8,969.33 |
8,969.95 |
8,969.33 |
8,969.78 |
12.4K |
| 10:23 |
8,969.78 |
8,969.99 |
8,969.64 |
8,969.84 |
10.2K |
| 10:24 |
8,970.23 |
8,972.67 |
8,970.16 |
8,972.67 |
81.2K |
| 10:25 |
8,972.84 |
8,975.74 |
8,972.84 |
8,975.74 |
26.2K |
| 10:26 |
8,975.22 |
8,976.49 |
8,973.96 |
8,973.96 |
23.7K |
| 10:27 |
8,973.96 |
8,974.52 |
8,973.96 |
8,974.38 |
32.8K |
| 10:28 |
8,972.89 |
8,982.56 |
8,972.89 |
8,982.56 |
21.6K |
| 10:29 |
8,982.53 |
8,982.79 |
8,982.53 |
8,982.79 |
30.4K |
| 10:30 |
8,983.13 |
8,983.13 |
8,980.90 |
8,981.07 |
20.3K |
| 10:31 |
8,980.55 |
8,980.55 |
8,978.28 |
8,978.28 |
15.9K |
| 10:32 |
8,978.09 |
8,978.09 |
8,978.07 |
8,978.07 |
5.8K |
| 10:33 |
8,977.17 |
8,977.80 |
8,976.81 |
8,977.80 |
16.2K |
| 10:34 |
8,978.30 |
8,978.81 |
8,978.27 |
8,978.70 |
41.9K |
| 10:35 |
8,978.85 |
8,979.20 |
8,978.49 |
8,979.20 |
9.3K |
| 10:36 |
8,979.41 |
8,979.77 |
8,978.59 |
8,978.59 |
4.9K |
| 10:37 |
8,978.59 |
8,980.75 |
8,978.59 |
8,980.75 |
75.9K |
| 10:38 |
8,981.66 |
8,982.62 |
8,981.66 |
8,982.62 |
13.3K |
| 10:39 |
8,983.98 |
8,983.98 |
8,983.48 |
8,983.73 |
64.0K |
| 10:40 |
8,984.27 |
8,985.85 |
8,984.03 |
8,985.85 |
9.5K |
| 10:41 |
8,986.18 |
8,986.18 |
8,983.61 |
8,983.72 |
3.8K |
| 10:42 |
8,983.56 |
8,984.39 |
8,983.56 |
8,984.13 |
6.3K |
| 10:43 |
8,984.36 |
8,985.07 |
8,984.29 |
8,985.07 |
17.6K |
| 10:44 |
8,985.66 |
8,985.89 |
8,985.58 |
8,985.58 |
7.8K |
| 10:45 |
8,985.06 |
8,985.21 |
8,984.89 |
8,985.21 |
12.7K |
| 10:46 |
8,984.57 |
8,985.59 |
8,984.36 |
8,985.59 |
6.8K |
| 10:47 |
8,984.94 |
8,984.94 |
8,984.58 |
8,984.58 |
11.0K |
| 10:48 |
8,981.99 |
8,981.99 |
8,981.07 |
8,981.59 |
10.3K |
| 10:49 |
8,980.93 |
8,981.13 |
8,980.80 |
8,980.80 |
6.3K |
| 10:50 |
8,981.94 |
8,981.94 |
8,981.42 |
8,981.78 |
31.4K |
| 10:51 |
8,981.42 |
8,983.92 |
8,981.42 |
8,983.92 |
3.4K |
| 10:52 |
8,983.92 |
8,984.16 |
8,983.65 |
8,984.16 |
8.8K |
| 10:53 |
8,984.65 |
8,984.94 |
8,984.65 |
8,984.94 |
2.1K |
| 10:54 |
8,985.10 |
8,985.10 |
8,985.01 |
8,985.01 |
2.4K |
| 10:55 |
8,985.51 |
8,985.51 |
8,981.64 |
8,981.64 |
7.1K |
| 10:56 |
8,983.15 |
8,984.87 |
8,983.15 |
8,984.26 |
5.4K |
| 10:57 |
8,984.26 |
8,985.98 |
8,984.26 |
8,985.98 |
19.6K |
| 10:58 |
8,986.19 |
8,986.61 |
8,986.19 |
8,986.60 |
5.8K |
| 10:59 |
8,986.80 |
8,987.72 |
8,986.80 |
8,987.72 |
17.7K |
| 11:00 |
8,988.16 |
8,988.47 |
8,987.67 |
8,988.11 |
18.3K |
| 11:01 |
8,990.10 |
8,992.94 |
8,990.10 |
8,992.94 |
45.1K |
| 11:02 |
8,992.80 |
8,994.36 |
8,992.80 |
8,994.36 |
20.5K |
| 11:03 |
8,995.18 |
8,995.35 |
8,994.99 |
8,994.99 |
97.9K |
| 11:04 |
8,994.99 |
8,995.05 |
8,994.46 |
8,995.05 |
1.4K |
| 11:05 |
8,995.56 |
8,995.56 |
8,995.50 |
8,995.50 |
2.2K |
| 11:06 |
8,995.19 |
8,995.34 |
8,995.19 |
8,995.22 |
3.6K |
| 11:07 |
8,995.22 |
8,995.22 |
8,992.48 |
8,992.48 |
9.9K |
| 11:08 |
8,992.48 |
8,992.79 |
8,992.48 |
8,992.79 |
6.4K |
| 11:09 |
8,993.02 |
8,993.56 |
8,993.02 |
8,993.42 |
34.5K |
| 11:10 |
8,993.42 |
8,993.42 |
8,992.23 |
8,992.23 |
15.5K |
| 11:11 |
8,992.03 |
8,993.65 |
8,992.03 |
8,993.32 |
5.7K |
| 11:12 |
8,993.49 |
8,993.82 |
8,993.49 |
8,993.82 |
3.6K |
| 11:13 |
8,993.64 |
8,994.40 |
8,993.64 |
8,994.40 |
1.4K |
| 11:14 |
8,994.80 |
8,994.80 |
8,993.01 |
8,993.01 |
9.6K |
| 11:15 |
8,992.93 |
8,992.93 |
8,992.43 |
8,992.43 |
2.3K |
| 11:16 |
8,992.27 |
8,992.27 |
8,992.27 |
8,992.27 |
6.4K |
| 11:17 |
8,992.27 |
8,993.52 |
8,992.27 |
8,993.52 |
12.8K |
| 11:18 |
8,993.34 |
8,994.22 |
8,993.34 |
8,994.05 |
56.4K |
| 11:19 |
8,994.80 |
8,994.94 |
8,994.80 |
8,994.94 |
6.1K |
| 11:20 |
8,995.18 |
8,995.44 |
8,995.16 |
8,995.44 |
2.3K |
| 11:21 |
8,997.09 |
8,997.58 |
8,997.09 |
8,997.58 |
8.3K |
| 11:22 |
8,997.23 |
8,997.79 |
8,997.23 |
8,997.43 |
4.3K |
| 11:23 |
8,997.59 |
8,997.93 |
8,997.59 |
8,997.93 |
5.5K |
| 11:24 |
8,997.63 |
8,997.63 |
8,995.82 |
8,995.91 |
16.6K |
| 11:25 |
8,995.93 |
8,996.19 |
8,995.93 |
8,996.19 |
4.6K |
| 11:26 |
8,996.19 |
8,996.19 |
8,995.63 |
8,996.04 |
3.1K |
| 11:27 |
8,995.68 |
8,996.05 |
8,995.34 |
8,995.34 |
9.8K |
| 11:28 |
8,995.34 |
8,995.62 |
8,995.34 |
8,995.62 |
7.6K |
| 11:29 |
8,995.86 |
8,996.81 |
8,995.86 |
8,996.81 |
3.2K |
| 11:30 |
8,996.90 |
8,997.07 |
8,996.90 |
8,997.07 |
10.4K |
| 11:31 |
8,997.07 |
8,997.07 |
8,996.51 |
8,996.51 |
10.9K |
| 11:32 |
8,996.51 |
8,996.89 |
8,996.39 |
8,996.39 |
3.2K |
| 11:33 |
8,996.39 |
8,996.53 |
8,995.55 |
8,995.55 |
5.3K |
| 11:34 |
8,995.55 |
8,996.59 |
8,995.34 |
8,996.59 |
0.7K |
| 11:35 |
8,995.82 |
8,995.93 |
8,995.00 |
8,995.00 |
10.7K |
| 11:36 |
8,995.00 |
8,995.18 |
8,995.00 |
8,995.18 |
12.6K |
| 11:37 |
8,995.26 |
8,995.26 |
8,995.01 |
8,995.18 |
9.7K |
| 11:38 |
8,994.40 |
8,994.55 |
8,994.40 |
8,994.55 |
3.5K |
| 11:39 |
8,994.34 |
8,994.34 |
8,993.98 |
8,993.98 |
0.3K |
| 11:40 |
8,994.34 |
8,994.34 |
8,993.98 |
8,994.16 |
2.7K |
| 11:41 |
8,993.29 |
8,994.65 |
8,993.29 |
8,994.65 |
4.4K |
| 11:42 |
8,994.65 |
8,994.65 |
8,994.16 |
8,994.16 |
3.5K |
| 11:43 |
8,993.79 |
8,993.99 |
8,993.79 |
8,993.99 |
1.8K |
| 11:44 |
8,993.96 |
8,993.96 |
8,993.44 |
8,993.44 |
0.9K |
| 11:45 |
8,993.51 |
8,993.61 |
8,993.34 |
8,993.50 |
17.5K |
| 11:46 |
8,993.24 |
8,993.24 |
8,993.03 |
8,993.06 |
3.4K |
| 11:47 |
8,992.79 |
8,992.79 |
8,991.51 |
8,991.51 |
7.8K |
| 11:48 |
8,991.51 |
8,992.07 |
8,991.41 |
8,991.41 |
30.2K |
| 11:49 |
8,991.18 |
8,991.18 |
8,989.59 |
8,989.79 |
4.2K |
| 11:50 |
8,991.03 |
8,991.39 |
8,988.80 |
8,988.80 |
2.0K |
| 11:51 |
8,988.59 |
8,988.59 |
8,988.09 |
8,988.09 |
4.5K |
| 11:52 |
8,987.36 |
8,987.92 |
8,987.36 |
8,987.78 |
1.8K |
| 11:53 |
8,987.59 |
8,987.64 |
8,986.91 |
8,987.64 |
1.4K |
| 11:54 |
8,986.32 |
8,986.79 |
8,986.32 |
8,986.71 |
8.8K |
| 11:55 |
8,985.86 |
8,989.20 |
8,985.86 |
8,989.20 |
2.3K |
| 11:56 |
8,989.00 |
8,989.89 |
8,989.00 |
8,989.89 |
3.5K |
| 11:57 |
8,989.89 |
8,989.89 |
8,988.47 |
8,988.47 |
0.9K |
| 11:58 |
8,988.47 |
8,988.47 |
8,986.31 |
8,986.31 |
5.3K |
| 11:59 |
8,985.88 |
8,985.88 |
8,984.88 |
8,984.88 |
3.2K |
| 12:00 |
8,984.88 |
8,984.88 |
8,983.97 |
8,984.18 |
8.2K |
| 12:01 |
8,984.08 |
8,984.08 |
8,983.74 |
8,983.84 |
1.5K |
| 12:02 |
8,983.09 |
8,983.55 |
8,982.00 |
8,982.00 |
2.5K |
| 12:03 |
8,981.64 |
8,981.64 |
8,979.21 |
8,979.21 |
6.3K |
| 12:04 |
8,979.04 |
8,979.44 |
8,978.91 |
8,979.44 |
5.2K |
| 12:05 |
8,979.67 |
8,979.67 |
8,978.82 |
8,979.49 |
7.5K |
| 12:06 |
8,979.40 |
8,980.06 |
8,979.40 |
8,979.65 |
4.2K |
| 12:07 |
8,977.35 |
8,978.79 |
8,977.35 |
8,978.79 |
2.2K |
| 12:08 |
8,972.63 |
8,972.63 |
8,969.83 |
8,969.83 |
39.5K |
| 12:09 |
8,969.47 |
8,972.05 |
8,969.47 |
8,972.05 |
2.2K |
| 12:10 |
8,972.24 |
8,972.24 |
8,970.77 |
8,970.77 |
1.2K |
| 12:11 |
8,970.77 |
8,970.77 |
8,970.46 |
8,970.73 |
2.7K |
| 12:12 |
8,970.99 |
8,971.20 |
8,970.99 |
8,971.20 |
20.7K |
| 12:13 |
8,971.05 |
8,972.07 |
8,971.05 |
8,972.07 |
5.0K |
| 12:14 |
8,972.16 |
8,972.16 |
8,971.12 |
8,971.12 |
6.0K |
| 12:15 |
8,970.97 |
8,971.14 |
8,970.97 |
8,971.14 |
3.2K |
| 12:16 |
8,971.08 |
8,971.49 |
8,971.08 |
8,971.49 |
10.0K |
| 12:17 |
8,971.01 |
8,971.46 |
8,971.01 |
8,971.07 |
6.8K |
| 12:18 |
8,970.54 |
8,970.54 |
8,969.79 |
8,969.79 |
5.3K |
| 12:19 |
8,969.69 |
8,969.97 |
8,968.45 |
8,968.45 |
6.0K |
| 12:20 |
8,968.27 |
8,968.27 |
8,968.25 |
8,968.25 |
14.7K |
| 12:21 |
8,967.66 |
8,967.66 |
8,965.94 |
8,965.94 |
19.6K |
| 12:22 |
8,966.12 |
8,966.12 |
8,962.74 |
8,962.74 |
2.5K |
| 12:23 |
8,962.78 |
8,962.78 |
8,962.16 |
8,962.77 |
14.0K |
| 12:24 |
8,961.97 |
8,961.97 |
8,959.11 |
8,959.11 |
28.7K |
| 12:25 |
8,959.43 |
8,960.11 |
8,959.40 |
8,960.11 |
4.9K |
| 12:26 |
8,960.31 |
8,961.32 |
8,960.31 |
8,961.30 |
3.3K |
| 12:27 |
8,961.10 |
8,961.10 |
8,959.18 |
8,959.18 |
2.5K |
| 12:28 |
8,959.35 |
8,960.41 |
8,959.35 |
8,960.41 |
4.9K |
| 12:29 |
8,960.48 |
8,960.48 |
8,959.96 |
8,960.39 |
5.7K |
| 12:30 |
8,960.09 |
8,960.09 |
8,959.19 |
8,959.19 |
6.4K |
| 12:31 |
8,958.90 |
8,959.32 |
8,958.64 |
8,958.64 |
5.6K |
| 12:32 |
8,958.64 |
8,959.00 |
8,958.61 |
8,959.00 |
8.7K |
| 12:33 |
8,960.18 |
8,961.82 |
8,960.18 |
8,961.82 |
10.6K |
| 12:34 |
8,962.18 |
8,962.94 |
8,962.18 |
8,962.94 |
3.0K |
| 12:35 |
8,963.12 |
8,963.12 |
8,963.12 |
8,963.12 |
3.6K |
| 12:36 |
8,962.46 |
8,963.14 |
8,962.46 |
8,963.14 |
6.7K |
| 12:37 |
8,963.08 |
8,963.08 |
8,961.96 |
8,961.96 |
1.9K |
| 12:38 |
8,961.96 |
8,963.28 |
8,961.96 |
8,963.28 |
8.4K |
| 12:39 |
8,963.10 |
8,964.26 |
8,963.10 |
8,964.26 |
3.2K |
| 12:40 |
8,964.60 |
8,964.60 |
8,962.24 |
8,962.36 |
4.0K |
| 12:41 |
8,962.29 |
8,963.09 |
8,962.29 |
8,963.09 |
2.4K |
| 12:42 |
8,963.46 |
8,963.63 |
8,963.46 |
8,963.63 |
0.7K |
| 12:43 |
8,963.28 |
8,963.28 |
8,962.78 |
8,962.78 |
1.8K |
| 12:44 |
8,962.78 |
8,962.78 |
8,962.78 |
8,962.78 |
2.4K |
| 12:45 |
8,962.78 |
8,962.78 |
8,962.78 |
8,962.78 |
1.7K |
| 12:46 |
8,962.78 |
8,962.78 |
8,962.50 |
8,962.50 |
1.6K |
| 12:47 |
8,962.50 |
8,964.38 |
8,962.50 |
8,964.38 |
1.5K |
| 12:48 |
8,964.01 |
8,964.48 |
8,964.01 |
8,964.48 |
5.2K |
| 12:49 |
8,964.58 |
8,964.78 |
8,964.32 |
8,964.61 |
4.4K |
| 12:50 |
8,964.36 |
8,964.99 |
8,964.36 |
8,964.99 |
3.1K |
| 12:51 |
8,964.76 |
8,965.15 |
8,964.76 |
8,964.99 |
4.3K |
| 12:52 |
8,964.53 |
8,964.72 |
8,964.53 |
8,964.72 |
10.7K |
| 12:53 |
8,964.99 |
8,964.99 |
8,964.37 |
8,964.37 |
2.1K |
| 12:54 |
8,964.28 |
8,965.10 |
8,964.28 |
8,964.91 |
3.1K |
| 12:55 |
8,964.64 |
8,964.80 |
8,964.60 |
8,964.60 |
5.2K |
| 12:56 |
8,964.54 |
8,964.54 |
8,964.08 |
8,964.08 |
1.4K |
| 12:57 |
8,963.90 |
8,964.42 |
8,963.89 |
8,964.42 |
3.3K |
| 12:58 |
8,964.58 |
8,964.58 |
8,964.22 |
8,964.33 |
2.7K |
| 12:59 |
8,964.33 |
8,964.41 |
8,963.93 |
8,963.95 |
2.7K |
| 13:00 |
8,964.11 |
8,964.11 |
8,962.68 |
8,962.78 |
11.1K |
| 13:01 |
8,962.78 |
8,962.78 |
8,962.72 |
8,962.72 |
1.5K |
| 13:02 |
8,962.36 |
8,962.36 |
8,962.03 |
8,962.03 |
1.6K |
| 13:03 |
8,962.20 |
8,962.20 |
8,962.20 |
8,962.20 |
0.3K |
| 13:04 |
8,961.93 |
8,967.54 |
8,961.93 |
8,967.54 |
20.3K |
| 13:05 |
8,967.54 |
8,967.54 |
8,967.24 |
8,967.43 |
4.5K |
| 13:06 |
8,967.69 |
8,967.69 |
8,967.69 |
8,967.69 |
1.7K |
| 13:07 |
8,967.69 |
8,968.17 |
8,967.69 |
8,968.06 |
0.9K |
| 13:08 |
8,968.15 |
8,968.32 |
8,968.15 |
8,968.32 |
1.1K |
| 13:09 |
8,968.51 |
8,968.51 |
8,968.43 |
8,968.43 |
3.3K |
| 13:10 |
8,968.43 |
8,968.43 |
8,968.43 |
8,968.43 |
1.3K |
| 13:11 |
8,968.43 |
8,968.85 |
8,968.43 |
8,968.85 |
5.8K |
| 13:12 |
8,968.85 |
8,968.97 |
8,968.80 |
8,968.80 |
2.1K |
| 13:13 |
8,968.80 |
8,969.09 |
8,968.80 |
8,968.96 |
9.5K |
| 13:14 |
8,969.35 |
8,970.58 |
8,969.35 |
8,970.58 |
2.0K |
| 13:15 |
8,971.12 |
8,971.50 |
8,971.12 |
8,971.47 |
15.3K |
| 13:16 |
8,971.47 |
8,971.47 |
8,971.08 |
8,971.31 |
3.5K |
| 13:17 |
8,972.19 |
8,973.25 |
8,972.19 |
8,973.25 |
4.5K |
| 13:18 |
8,972.65 |
8,972.65 |
8,970.96 |
8,970.96 |
3.2K |
| 13:19 |
8,971.44 |
8,973.24 |
8,971.44 |
8,973.24 |
13.0K |
| 13:20 |
8,973.24 |
8,973.24 |
8,973.24 |
8,973.24 |
6.0K |
| 13:21 |
8,973.00 |
8,974.58 |
8,973.00 |
8,974.58 |
6.6K |
| 13:22 |
8,975.17 |
8,975.17 |
8,974.11 |
8,974.27 |
2.4K |
| 13:23 |
8,973.40 |
8,973.67 |
8,973.28 |
8,973.28 |
8.5K |
| 13:24 |
8,972.89 |
8,973.20 |
8,972.84 |
8,972.84 |
4.2K |
| 13:25 |
8,972.84 |
8,972.84 |
8,972.36 |
8,972.36 |
2.5K |
| 13:26 |
8,972.22 |
8,972.34 |
8,972.01 |
8,972.34 |
1.5K |
| 13:27 |
8,972.34 |
8,972.34 |
8,970.36 |
8,970.36 |
10.4K |
| 13:28 |
8,969.92 |
8,970.03 |
8,969.67 |
8,969.67 |
2.4K |
| 13:29 |
8,969.67 |
8,970.53 |
8,969.67 |
8,970.47 |
4.2K |
| 13:30 |
8,970.38 |
8,970.96 |
8,970.38 |
8,970.80 |
2.9K |
| 13:31 |
8,970.41 |
8,971.02 |
8,969.78 |
8,971.02 |
6.3K |
| 13:32 |
8,971.15 |
8,971.75 |
8,969.86 |
8,969.86 |
7.5K |
| 13:33 |
8,970.22 |
8,970.42 |
8,970.10 |
8,970.42 |
2.1K |
| 13:34 |
8,970.01 |
8,970.01 |
8,966.94 |
8,967.57 |
35.3K |
| 13:35 |
8,967.99 |
8,967.99 |
8,966.47 |
8,966.47 |
3.6K |
| 13:36 |
8,966.47 |
8,966.47 |
8,965.13 |
8,965.13 |
15.5K |
| 13:37 |
8,964.78 |
8,964.78 |
8,964.04 |
8,964.04 |
1.1K |
| 13:38 |
8,963.83 |
8,964.85 |
8,963.83 |
8,964.23 |
2.2K |
| 13:39 |
8,963.79 |
8,963.79 |
8,963.45 |
8,963.45 |
0.4K |
| 13:40 |
8,965.30 |
8,965.41 |
8,965.23 |
8,965.33 |
4.9K |
| 13:41 |
8,965.33 |
8,965.52 |
8,965.15 |
8,965.15 |
2.1K |
| 13:42 |
8,965.15 |
8,966.04 |
8,965.15 |
8,966.04 |
0.7K |
| 13:43 |
8,966.04 |
8,966.86 |
8,966.04 |
8,966.86 |
1.8K |
| 13:44 |
8,965.87 |
8,968.38 |
8,965.87 |
8,968.38 |
6.4K |
| 13:45 |
8,968.38 |
8,968.38 |
8,968.38 |
8,968.38 |
0.8K |
| 13:46 |
8,968.37 |
8,971.41 |
8,968.37 |
8,971.41 |
11.9K |
| 13:47 |
8,971.04 |
8,971.30 |
8,970.94 |
8,971.30 |
1.2K |
| 13:48 |
8,971.30 |
8,971.30 |
8,970.51 |
8,970.51 |
2.1K |
| 13:49 |
8,970.51 |
8,970.58 |
8,968.33 |
8,968.33 |
2.7K |
| 13:50 |
8,967.92 |
8,970.18 |
8,967.92 |
8,969.59 |
10.0K |
| 13:51 |
8,968.92 |
8,968.92 |
8,968.23 |
8,968.23 |
5.1K |
| 13:52 |
8,967.87 |
8,968.50 |
8,967.87 |
8,968.40 |
13.4K |
| 13:53 |
8,969.04 |
8,969.04 |
8,968.74 |
8,968.74 |
2.1K |
| 13:54 |
8,968.91 |
8,969.86 |
8,968.91 |
8,969.86 |
2.8K |
| 13:55 |
8,969.76 |
8,969.76 |
8,969.59 |
8,969.68 |
0.6K |
| 13:56 |
8,969.68 |
8,970.32 |
8,969.68 |
8,970.32 |
2.5K |
| 13:57 |
8,970.17 |
8,970.17 |
8,969.63 |
8,969.63 |
3.5K |
| 13:58 |
8,968.08 |
8,968.08 |
8,967.88 |
8,967.88 |
25.3K |
| 13:59 |
8,967.50 |
8,967.50 |
8,966.84 |
8,966.84 |
2.8K |
| 14:00 |
8,966.96 |
8,973.04 |
8,966.96 |
8,973.04 |
37.7K |
| 14:01 |
8,974.59 |
8,976.38 |
8,974.59 |
8,976.38 |
5.2K |
| 14:02 |
8,976.82 |
8,976.90 |
8,975.38 |
8,975.38 |
10.5K |
| 14:03 |
8,969.44 |
8,969.60 |
8,969.19 |
8,969.19 |
9.9K |
| 14:04 |
8,968.99 |
8,968.99 |
8,968.49 |
8,968.49 |
7.8K |
| 14:05 |
8,968.07 |
8,968.07 |
8,966.20 |
8,966.20 |
2.5K |
| 14:06 |
8,966.20 |
8,966.20 |
8,965.85 |
8,966.02 |
1.2K |
| 14:07 |
8,966.46 |
8,966.75 |
8,966.28 |
8,966.28 |
1.3K |
| 14:08 |
8,966.25 |
8,966.58 |
8,966.08 |
8,966.58 |
5.7K |
| 14:09 |
8,966.22 |
8,966.22 |
8,965.93 |
8,965.93 |
4.7K |
| 14:10 |
8,965.93 |
8,966.98 |
8,965.87 |
8,965.87 |
10.0K |
| 14:11 |
8,965.84 |
8,966.72 |
8,965.66 |
8,966.72 |
13.0K |
| 14:12 |
8,968.66 |
8,969.02 |
8,968.66 |
8,969.02 |
15.1K |
| 14:13 |
8,969.18 |
8,970.23 |
8,969.18 |
8,970.23 |
2.5K |
| 14:14 |
8,969.85 |
8,974.67 |
8,969.85 |
8,974.67 |
23.0K |
| 14:15 |
8,975.58 |
8,975.58 |
8,974.50 |
8,974.56 |
4.6K |
| 14:16 |
8,974.56 |
8,975.03 |
8,974.56 |
8,975.03 |
1.6K |
| 14:17 |
8,974.35 |
8,974.57 |
8,974.35 |
8,974.57 |
3.4K |
| 14:18 |
8,974.70 |
8,975.21 |
8,974.70 |
8,975.02 |
4.9K |
| 14:19 |
8,975.02 |
8,975.02 |
8,974.58 |
8,974.58 |
4.2K |
| 14:20 |
8,974.93 |
8,974.93 |
8,974.29 |
8,974.29 |
4.5K |
| 14:21 |
8,974.17 |
8,974.17 |
8,973.39 |
8,973.39 |
3.4K |
| 14:22 |
8,974.14 |
8,974.35 |
8,974.14 |
8,974.35 |
2.0K |
| 14:23 |
8,974.35 |
8,975.59 |
8,974.16 |
8,975.59 |
7.5K |
| 14:24 |
8,975.23 |
8,975.23 |
8,973.49 |
8,973.49 |
4.1K |
| 14:25 |
8,975.20 |
8,975.20 |
8,973.05 |
8,973.05 |
2.9K |
| 14:26 |
8,973.22 |
8,973.58 |
8,972.85 |
8,973.58 |
4.5K |
| 14:27 |
8,973.21 |
8,973.21 |
8,972.32 |
8,972.32 |
5.5K |
| 14:28 |
8,974.40 |
8,974.40 |
8,972.85 |
8,973.00 |
2.5K |
| 14:29 |
8,972.79 |
8,973.37 |
8,972.79 |
8,973.18 |
3.7K |
| 14:30 |
8,973.54 |
8,973.54 |
8,972.04 |
8,972.04 |
4.2K |
| 14:31 |
8,971.97 |
8,973.89 |
8,970.45 |
8,973.89 |
14.8K |
| 14:32 |
8,975.84 |
8,976.85 |
8,975.84 |
8,976.85 |
9.5K |
| 14:33 |
8,976.64 |
8,976.64 |
8,976.10 |
8,976.10 |
3.4K |
| 14:34 |
8,977.12 |
8,977.12 |
8,975.61 |
8,975.61 |
12.7K |
| 14:35 |
8,976.19 |
8,976.37 |
8,970.82 |
8,970.82 |
16.4K |
| 14:36 |
8,970.61 |
8,970.61 |
8,970.25 |
8,970.35 |
6.5K |
| 14:37 |
8,970.49 |
8,971.01 |
8,970.49 |
8,971.01 |
5.0K |
| 14:38 |
8,971.01 |
8,971.17 |
8,971.01 |
8,971.02 |
2.8K |
| 14:39 |
8,970.83 |
8,973.62 |
8,970.83 |
8,973.62 |
4.8K |
| 14:40 |
8,973.44 |
8,973.44 |
8,972.58 |
8,972.58 |
3.0K |
| 14:41 |
8,972.58 |
8,973.33 |
8,972.18 |
8,972.18 |
4.2K |
| 14:42 |
8,971.14 |
8,978.09 |
8,971.14 |
8,978.09 |
22.7K |
| 14:43 |
8,978.17 |
8,978.58 |
8,977.77 |
8,978.58 |
14.5K |
| 14:44 |
8,977.18 |
8,977.30 |
8,976.71 |
8,976.71 |
20.1K |
| 14:45 |
8,976.63 |
8,979.37 |
8,976.63 |
8,977.92 |
15.4K |
| 14:46 |
8,979.51 |
8,979.76 |
8,979.19 |
8,979.76 |
16.3K |
| 14:47 |
8,979.59 |
8,979.98 |
8,979.59 |
8,979.70 |
4.9K |
| 14:48 |
8,979.57 |
8,979.57 |
8,979.20 |
8,979.49 |
3.2K |
| 14:49 |
8,977.88 |
8,978.32 |
8,977.88 |
8,978.32 |
3.7K |
| 14:50 |
8,978.36 |
8,979.16 |
8,978.36 |
8,979.16 |
12.2K |
| 14:51 |
8,979.00 |
8,979.00 |
8,976.55 |
8,976.55 |
13.0K |
| 14:52 |
8,977.29 |
8,977.29 |
8,976.53 |
8,976.92 |
6.8K |
| 14:53 |
8,976.92 |
8,977.36 |
8,976.92 |
8,977.36 |
4.9K |
| 14:54 |
8,977.21 |
8,977.21 |
8,975.49 |
8,975.49 |
11.7K |
| 14:55 |
8,975.94 |
8,975.94 |
8,975.27 |
8,975.27 |
9.0K |
| 14:56 |
8,976.17 |
8,977.16 |
8,976.17 |
8,977.15 |
10.4K |
| 14:57 |
8,976.54 |
8,976.54 |
8,974.68 |
8,975.07 |
13.1K |
| 14:58 |
8,975.07 |
8,975.61 |
8,975.07 |
8,975.61 |
4.1K |
| 14:59 |
8,975.42 |
8,975.42 |
8,974.59 |
8,974.59 |
6.0K |
| 15:00 |
8,974.59 |
8,974.59 |
8,972.08 |
8,972.71 |
23.9K |
| 15:01 |
8,972.55 |
8,973.52 |
8,972.51 |
8,973.52 |
5.6K |
| 15:02 |
8,973.52 |
8,975.49 |
8,973.52 |
8,975.49 |
20.3K |
| 15:03 |
8,975.42 |
8,977.48 |
8,975.42 |
8,977.48 |
18.6K |
| 15:04 |
8,977.48 |
8,977.48 |
8,977.26 |
8,977.26 |
9.1K |
| 15:05 |
8,978.10 |
8,983.29 |
8,978.10 |
8,983.29 |
12.5K |
| 15:06 |
8,983.29 |
8,983.29 |
8,983.09 |
8,983.09 |
9.6K |
| 15:07 |
8,983.67 |
8,983.84 |
8,983.08 |
8,983.08 |
15.3K |
| 15:08 |
8,982.62 |
8,982.62 |
8,981.68 |
8,981.68 |
8.3K |
| 15:09 |
8,981.68 |
8,981.68 |
8,978.37 |
8,978.37 |
13.1K |
| 15:10 |
8,978.37 |
8,978.90 |
8,977.97 |
8,977.97 |
4.0K |
| 15:11 |
8,977.39 |
8,977.42 |
8,977.11 |
8,977.11 |
4.0K |
| 15:12 |
8,977.82 |
8,977.82 |
8,977.37 |
8,977.37 |
3.3K |
| 15:13 |
8,977.59 |
8,977.59 |
8,975.85 |
8,976.21 |
17.1K |
| 15:14 |
8,976.04 |
8,977.63 |
8,975.92 |
8,977.63 |
9.1K |
| 15:15 |
8,977.63 |
8,977.63 |
8,976.09 |
8,976.55 |
54.2K |
| 15:16 |
8,976.69 |
8,976.69 |
8,975.81 |
8,975.81 |
7.0K |
| 15:17 |
8,975.39 |
8,976.17 |
8,975.17 |
8,975.47 |
4.4K |
| 15:18 |
8,974.87 |
8,976.14 |
8,974.87 |
8,976.14 |
5.9K |
| 15:19 |
8,976.29 |
8,976.29 |
8,975.98 |
8,976.15 |
7.8K |
| 15:20 |
8,976.85 |
8,977.38 |
8,975.71 |
8,975.71 |
6.7K |
| 15:21 |
8,976.06 |
8,976.84 |
8,976.06 |
8,976.65 |
11.5K |
| 15:22 |
8,977.42 |
8,978.19 |
8,977.42 |
8,977.65 |
3.7K |
| 15:23 |
8,978.23 |
8,978.61 |
8,978.23 |
8,978.42 |
5.1K |
| 15:24 |
8,978.96 |
8,979.22 |
8,978.73 |
8,978.73 |
18.1K |
| 15:25 |
8,979.07 |
8,981.55 |
8,979.01 |
8,981.32 |
20.5K |
| 15:26 |
8,981.05 |
8,981.05 |
8,978.93 |
8,979.54 |
28.8K |
| 15:27 |
8,979.02 |
8,979.02 |
8,978.57 |
8,978.76 |
6.5K |
| 15:28 |
8,979.03 |
8,979.03 |
8,970.08 |
8,970.08 |
30.2K |
| 15:29 |
8,969.31 |
8,969.31 |
8,967.67 |
8,967.67 |
1.8K |
| 15:30 |
8,967.48 |
8,967.48 |
8,962.91 |
8,963.04 |
30.8K |
| 15:31 |
8,962.81 |
8,963.68 |
8,962.33 |
8,963.68 |
17.7K |
| 15:32 |
8,963.83 |
8,967.88 |
8,963.83 |
8,967.88 |
15.5K |
| 15:33 |
8,968.06 |
8,968.06 |
8,967.61 |
8,967.61 |
10.2K |
| 15:34 |
8,968.18 |
8,968.56 |
8,967.31 |
8,968.56 |
5.6K |
| 15:35 |
8,968.69 |
8,969.12 |
8,968.51 |
8,968.69 |
15.3K |
| 15:36 |
8,969.18 |
8,970.68 |
8,969.18 |
8,970.66 |
6.1K |
| 15:37 |
8,970.25 |
8,970.25 |
8,969.91 |
8,969.91 |
9.9K |
| 15:38 |
8,969.91 |
8,970.11 |
8,969.80 |
8,970.11 |
22.7K |
| 15:39 |
8,970.96 |
8,971.79 |
8,970.96 |
8,971.34 |
44.8K |
| 15:40 |
8,971.79 |
8,972.65 |
8,971.79 |
8,972.65 |
5.2K |
| 15:41 |
8,972.52 |
8,972.52 |
8,971.50 |
8,971.61 |
10.6K |
| 15:42 |
8,971.43 |
8,972.43 |
8,971.43 |
8,972.20 |
8.6K |
| 15:43 |
8,971.90 |
8,971.90 |
8,969.84 |
8,969.84 |
6.2K |
| 15:44 |
8,969.59 |
8,970.14 |
8,969.23 |
8,970.14 |
6.0K |
| 15:45 |
8,970.24 |
8,971.39 |
8,970.24 |
8,970.38 |
17.5K |
| 15:46 |
8,970.59 |
8,970.63 |
8,968.41 |
8,968.41 |
10.2K |
| 15:47 |
8,967.85 |
8,968.27 |
8,967.85 |
8,968.27 |
3.6K |
| 15:48 |
8,968.53 |
8,968.62 |
8,968.20 |
8,968.31 |
12.6K |
| 15:49 |
8,968.80 |
8,969.33 |
8,967.81 |
8,967.81 |
25.5K |
| 15:50 |
8,969.76 |
8,969.76 |
8,960.94 |
8,960.94 |
88.3K |
| 15:51 |
8,960.44 |
8,961.19 |
8,959.81 |
8,961.19 |
12.3K |
| 15:52 |
8,961.37 |
8,961.76 |
8,960.98 |
8,960.98 |
17.5K |
| 15:53 |
8,961.14 |
8,961.78 |
8,961.14 |
8,961.52 |
17.4K |
| 15:54 |
8,961.83 |
8,961.83 |
8,960.44 |
8,960.92 |
14.4K |
| 15:55 |
8,960.62 |
8,960.81 |
8,959.42 |
8,960.56 |
18.5K |
| 15:56 |
8,960.01 |
8,962.63 |
8,960.01 |
8,962.00 |
44.1K |
| 15:57 |
8,961.59 |
8,962.81 |
8,961.59 |
8,962.28 |
36.8K |
| 15:58 |
8,962.27 |
8,965.09 |
8,962.27 |
8,965.09 |
47.9K |
| 15:59 |
8,965.63 |
8,966.90 |
8,965.63 |
8,966.80 |
88.9K |
| 16:00 |
8,966.16 |
8,968.02 |
8,966.16 |
8,968.02 |
709.2K |
| 16:01 |
8,968.02 |
8,968.02 |
8,968.02 |
8,968.02 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|