| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,968.02 |
8,968.02 |
8,941.99 |
8,941.99 |
74.2K |
| 09:31 |
8,942.37 |
8,943.81 |
8,942.09 |
8,943.81 |
6.0K |
| 09:32 |
8,944.21 |
8,949.42 |
8,944.21 |
8,949.42 |
10.3K |
| 09:33 |
8,949.42 |
8,950.08 |
8,949.42 |
8,950.08 |
0.4K |
| 09:34 |
8,950.28 |
8,950.67 |
8,950.28 |
8,950.67 |
0.5K |
| 09:35 |
8,950.67 |
8,954.74 |
8,950.67 |
8,954.74 |
6.9K |
| 09:36 |
8,954.57 |
8,954.57 |
8,954.45 |
8,954.45 |
0.4K |
| 09:37 |
8,955.62 |
8,957.90 |
8,955.62 |
8,957.90 |
4.4K |
| 09:38 |
8,958.07 |
8,959.45 |
8,958.07 |
8,959.45 |
2.7K |
| 09:39 |
8,959.45 |
8,959.45 |
8,958.71 |
8,958.71 |
0.8K |
| 09:40 |
8,958.54 |
8,958.54 |
8,958.28 |
8,958.28 |
3.0K |
| 09:41 |
8,957.62 |
8,957.62 |
8,956.87 |
8,956.87 |
0.7K |
| 09:42 |
8,957.15 |
8,957.15 |
8,956.09 |
8,956.09 |
2.8K |
| 09:43 |
8,956.22 |
8,956.22 |
8,955.32 |
8,955.32 |
1.2K |
| 09:44 |
8,955.32 |
8,955.32 |
8,955.04 |
8,955.04 |
1.8K |
| 09:45 |
8,955.04 |
8,955.04 |
8,950.37 |
8,951.36 |
8.2K |
| 09:46 |
8,951.36 |
8,955.38 |
8,951.36 |
8,955.38 |
6.1K |
| 09:47 |
8,955.80 |
8,956.69 |
8,955.80 |
8,956.69 |
1.3K |
| 09:48 |
8,956.11 |
8,956.11 |
8,950.23 |
8,950.23 |
6.1K |
| 09:49 |
8,949.58 |
8,949.58 |
8,947.28 |
8,947.28 |
12.0K |
| 09:50 |
8,947.28 |
8,947.28 |
8,943.66 |
8,943.66 |
8.2K |
| 09:51 |
8,943.66 |
8,943.78 |
8,943.66 |
8,943.78 |
2.4K |
| 09:52 |
8,943.40 |
8,943.40 |
8,943.19 |
8,943.19 |
2.3K |
| 09:53 |
8,943.59 |
8,943.59 |
8,943.59 |
8,943.59 |
2.1K |
| 09:54 |
8,946.65 |
8,946.65 |
8,941.81 |
8,941.81 |
1.5K |
| 09:55 |
8,942.37 |
8,942.37 |
8,926.18 |
8,926.18 |
5.2K |
| 09:56 |
8,932.85 |
8,933.71 |
8,932.61 |
8,933.71 |
7.0K |
| 09:57 |
8,934.77 |
8,934.77 |
8,934.56 |
8,934.56 |
4.9K |
| 09:58 |
8,935.09 |
8,935.09 |
8,934.82 |
8,935.09 |
5.5K |
| 09:59 |
8,934.53 |
8,934.53 |
8,934.34 |
8,934.34 |
4.6K |
| 10:00 |
8,934.34 |
8,934.34 |
8,933.32 |
8,933.32 |
1.0K |
| 10:01 |
8,935.96 |
8,938.20 |
8,935.61 |
8,938.20 |
17.0K |
| 10:02 |
8,938.03 |
8,938.71 |
8,937.76 |
8,938.71 |
18.7K |
| 10:03 |
8,938.71 |
8,938.87 |
8,938.39 |
8,938.39 |
1.0K |
| 10:04 |
8,938.39 |
8,938.39 |
8,938.18 |
8,938.18 |
2.3K |
| 10:05 |
8,939.82 |
8,939.82 |
8,939.12 |
8,939.12 |
2.0K |
| 10:06 |
8,942.88 |
8,947.90 |
8,942.51 |
8,947.90 |
5.1K |
| 10:07 |
8,943.17 |
8,943.87 |
8,943.17 |
8,943.87 |
10.4K |
| 10:08 |
8,944.44 |
8,944.44 |
8,941.83 |
8,941.97 |
4.6K |
| 10:09 |
8,942.48 |
8,943.20 |
8,942.48 |
8,943.20 |
6.1K |
| 10:10 |
8,943.35 |
8,943.35 |
8,942.37 |
8,942.37 |
6.0K |
| 10:11 |
8,942.37 |
8,943.07 |
8,942.37 |
8,943.07 |
1.8K |
| 10:12 |
8,943.13 |
8,943.72 |
8,943.07 |
8,943.72 |
2.2K |
| 10:13 |
8,943.72 |
8,943.72 |
8,943.36 |
8,943.50 |
0.7K |
| 10:14 |
8,943.87 |
8,944.41 |
8,943.87 |
8,944.41 |
9.1K |
| 10:15 |
8,944.41 |
8,944.68 |
8,944.32 |
8,944.68 |
1.4K |
| 10:16 |
8,944.68 |
8,944.68 |
8,944.32 |
8,944.32 |
0.3K |
| 10:17 |
8,944.32 |
8,945.62 |
8,944.32 |
8,945.62 |
3.7K |
| 10:18 |
8,950.55 |
8,953.31 |
8,946.18 |
8,953.31 |
9.3K |
| 10:19 |
8,956.97 |
8,963.61 |
8,956.97 |
8,961.05 |
7.5K |
| 10:20 |
8,961.05 |
8,961.05 |
8,960.63 |
8,960.63 |
0.8K |
| 10:21 |
8,960.63 |
8,961.77 |
8,959.12 |
8,959.12 |
12.8K |
| 10:22 |
8,961.06 |
8,961.67 |
8,961.06 |
8,961.37 |
2.6K |
| 10:23 |
8,961.37 |
8,962.61 |
8,961.37 |
8,962.25 |
27.3K |
| 10:24 |
8,962.31 |
8,962.31 |
8,961.84 |
8,962.15 |
2.6K |
| 10:25 |
8,962.15 |
8,962.15 |
8,961.25 |
8,961.25 |
0.5K |
| 10:26 |
8,961.25 |
8,961.25 |
8,959.45 |
8,960.76 |
0.3K |
| 10:27 |
8,960.93 |
8,961.99 |
8,960.93 |
8,961.78 |
6.3K |
| 10:28 |
8,962.21 |
8,962.21 |
8,961.25 |
8,961.25 |
3.0K |
| 10:29 |
8,961.53 |
8,962.32 |
8,960.80 |
8,962.32 |
6.2K |
| 10:30 |
8,962.50 |
8,962.86 |
8,962.50 |
8,962.86 |
0.7K |
| 10:31 |
8,962.86 |
8,962.86 |
8,962.20 |
8,962.20 |
2.5K |
| 10:32 |
8,962.20 |
8,962.20 |
8,962.20 |
8,962.20 |
1.0K |
| 10:33 |
8,962.20 |
8,962.34 |
8,962.20 |
8,962.34 |
2.8K |
| 10:34 |
8,962.34 |
8,962.73 |
8,962.34 |
8,962.73 |
4.2K |
| 10:35 |
8,963.09 |
8,963.81 |
8,963.09 |
8,963.10 |
4.8K |
| 10:36 |
8,962.96 |
8,963.10 |
8,962.79 |
8,962.79 |
1.1K |
| 10:37 |
8,963.13 |
8,963.52 |
8,963.13 |
8,963.47 |
2.4K |
| 10:38 |
8,963.47 |
8,965.53 |
8,963.47 |
8,965.53 |
0.4K |
| 10:39 |
8,965.53 |
8,967.68 |
8,965.53 |
8,967.68 |
12.5K |
| 10:40 |
8,967.68 |
8,967.68 |
8,966.35 |
8,966.35 |
2.2K |
| 10:41 |
8,966.35 |
8,966.35 |
8,966.35 |
8,966.35 |
0.2K |
| 10:42 |
8,966.35 |
8,966.74 |
8,966.35 |
8,966.68 |
2.6K |
| 10:43 |
8,966.92 |
8,968.01 |
8,966.92 |
8,968.01 |
0.5K |
| 10:44 |
8,968.01 |
8,968.40 |
8,968.01 |
8,968.40 |
0.5K |
| 10:45 |
8,969.38 |
8,969.49 |
8,969.38 |
8,969.49 |
13.8K |
| 10:46 |
8,969.49 |
8,969.49 |
8,969.12 |
8,969.44 |
1.0K |
| 10:47 |
8,969.44 |
8,969.44 |
8,969.23 |
8,969.30 |
0.8K |
| 10:48 |
8,968.24 |
8,968.24 |
8,967.78 |
8,967.93 |
1.5K |
| 10:49 |
8,968.23 |
8,968.23 |
8,966.57 |
8,966.57 |
5.9K |
| 10:50 |
8,966.78 |
8,967.17 |
8,966.78 |
8,967.17 |
1.8K |
| 10:51 |
8,966.88 |
8,967.20 |
8,966.88 |
8,967.20 |
3.7K |
| 10:52 |
8,967.20 |
8,967.73 |
8,967.20 |
8,967.73 |
2.5K |
| 10:53 |
8,967.04 |
8,967.04 |
8,967.04 |
8,967.04 |
0.5K |
| 10:54 |
8,967.04 |
8,967.04 |
8,966.71 |
8,966.90 |
0.7K |
| 10:55 |
8,966.90 |
8,968.81 |
8,966.90 |
8,968.81 |
0.5K |
| 10:56 |
8,968.11 |
8,968.32 |
8,967.96 |
8,967.96 |
5.2K |
| 10:57 |
8,967.96 |
8,967.96 |
8,965.74 |
8,965.74 |
7.3K |
| 10:58 |
8,965.74 |
8,965.74 |
8,963.44 |
8,963.44 |
15.6K |
| 10:59 |
8,963.44 |
8,963.73 |
8,963.44 |
8,963.73 |
3.7K |
| 11:00 |
8,963.73 |
8,963.73 |
8,963.56 |
8,963.56 |
1.2K |
| 11:01 |
8,963.56 |
8,963.56 |
8,963.00 |
8,963.53 |
2.7K |
| 11:02 |
8,963.53 |
8,963.67 |
8,963.39 |
8,963.67 |
1.4K |
| 11:03 |
8,963.67 |
8,963.67 |
8,963.08 |
8,963.67 |
9.5K |
| 11:04 |
8,963.67 |
8,964.93 |
8,963.67 |
8,964.93 |
12.4K |
| 11:05 |
8,965.16 |
8,965.16 |
8,965.16 |
8,965.16 |
0.9K |
| 11:06 |
8,965.16 |
8,969.60 |
8,965.16 |
8,969.60 |
1.1K |
| 11:07 |
8,969.60 |
8,970.21 |
8,969.60 |
8,970.21 |
0.5K |
| 11:08 |
8,970.21 |
8,970.29 |
8,970.21 |
8,970.29 |
1.8K |
| 11:09 |
8,970.16 |
8,970.33 |
8,970.05 |
8,970.05 |
3.1K |
| 11:10 |
8,970.05 |
8,970.21 |
8,970.05 |
8,970.21 |
1.1K |
| 11:11 |
8,970.48 |
8,970.48 |
8,970.48 |
8,970.48 |
7.6K |
| 11:12 |
8,970.48 |
8,971.31 |
8,968.98 |
8,969.19 |
7.9K |
| 11:13 |
8,968.76 |
8,969.53 |
8,968.76 |
8,969.18 |
2.9K |
| 11:14 |
8,970.52 |
8,970.52 |
8,969.43 |
8,969.43 |
7.6K |
| 11:15 |
8,969.77 |
8,969.77 |
8,968.99 |
8,969.05 |
2.8K |
| 11:16 |
8,969.05 |
8,969.05 |
8,969.05 |
8,969.05 |
0.3K |
| 11:17 |
8,969.05 |
8,969.05 |
8,969.05 |
8,969.05 |
3.3K |
| 11:18 |
8,969.60 |
8,970.14 |
8,969.60 |
8,970.14 |
9.4K |
| 11:19 |
8,970.14 |
8,970.14 |
8,969.69 |
8,969.69 |
0.3K |
| 11:20 |
8,969.69 |
8,969.69 |
8,969.22 |
8,969.22 |
10.7K |
| 11:21 |
8,969.22 |
8,969.40 |
8,969.22 |
8,969.40 |
1.5K |
| 11:22 |
8,969.09 |
8,969.62 |
8,968.46 |
8,968.46 |
11.3K |
| 11:23 |
8,968.04 |
8,968.04 |
8,968.04 |
8,968.04 |
0.6K |
| 11:24 |
8,968.20 |
8,968.41 |
8,968.20 |
8,968.20 |
2.4K |
| 11:25 |
8,968.20 |
8,968.40 |
8,968.20 |
8,968.40 |
0.4K |
| 11:26 |
8,968.49 |
8,968.62 |
8,968.49 |
8,968.62 |
1.5K |
| 11:27 |
8,968.62 |
8,968.62 |
8,967.56 |
8,967.80 |
7.2K |
| 11:28 |
8,967.48 |
8,967.48 |
8,965.95 |
8,965.95 |
1.9K |
| 11:29 |
8,965.95 |
8,965.95 |
8,965.74 |
8,965.74 |
0.3K |
| 11:30 |
8,965.19 |
8,965.19 |
8,964.91 |
8,964.91 |
4.7K |
| 11:31 |
8,965.08 |
8,965.09 |
8,964.95 |
8,965.09 |
10.4K |
| 11:32 |
8,964.88 |
8,964.88 |
8,964.88 |
8,964.88 |
2.9K |
| 11:33 |
8,964.93 |
8,965.43 |
8,964.60 |
8,965.43 |
3.9K |
| 11:34 |
8,965.85 |
8,965.85 |
8,965.85 |
8,965.85 |
4.6K |
| 11:35 |
8,965.95 |
8,968.56 |
8,965.95 |
8,968.56 |
12.6K |
| 11:36 |
8,968.77 |
8,968.77 |
8,968.45 |
8,968.45 |
1.0K |
| 11:37 |
8,968.45 |
8,968.82 |
8,968.23 |
8,968.82 |
1.5K |
| 11:38 |
8,968.99 |
8,969.62 |
8,968.99 |
8,969.54 |
0.7K |
| 11:39 |
8,969.54 |
8,971.54 |
8,969.34 |
8,971.54 |
30.6K |
| 11:40 |
8,971.54 |
8,971.75 |
8,970.58 |
8,971.24 |
4.8K |
| 11:41 |
8,970.95 |
8,970.95 |
8,969.86 |
8,969.86 |
29.2K |
| 11:42 |
8,969.38 |
8,969.70 |
8,968.27 |
8,969.70 |
11.6K |
| 11:43 |
8,968.97 |
8,969.09 |
8,968.97 |
8,969.01 |
14.1K |
| 11:44 |
8,969.01 |
8,969.01 |
8,968.27 |
8,968.64 |
0.7K |
| 11:45 |
8,968.64 |
8,971.85 |
8,968.64 |
8,971.85 |
1.6K |
| 11:46 |
8,971.85 |
8,971.85 |
8,971.08 |
8,971.08 |
1.5K |
| 11:47 |
8,970.98 |
8,970.98 |
8,970.19 |
8,970.19 |
1.4K |
| 11:48 |
8,969.64 |
8,969.64 |
8,966.36 |
8,966.36 |
43.3K |
| 11:49 |
8,966.35 |
8,966.35 |
8,965.96 |
8,965.96 |
1.4K |
| 11:50 |
8,965.96 |
8,965.96 |
8,963.86 |
8,963.86 |
2.8K |
| 11:51 |
8,963.01 |
8,963.01 |
8,961.27 |
8,961.27 |
5.0K |
| 11:52 |
8,961.27 |
8,961.27 |
8,960.64 |
8,960.64 |
2.7K |
| 11:53 |
8,960.63 |
8,960.68 |
8,960.22 |
8,960.68 |
1.3K |
| 11:54 |
8,960.68 |
8,960.89 |
8,960.68 |
8,960.73 |
7.9K |
| 11:55 |
8,961.42 |
8,963.02 |
8,961.42 |
8,963.02 |
3.7K |
| 11:56 |
8,963.02 |
8,963.02 |
8,962.22 |
8,962.64 |
0.5K |
| 11:57 |
8,959.90 |
8,960.90 |
8,959.90 |
8,960.90 |
8.8K |
| 11:58 |
8,960.90 |
8,960.90 |
8,960.15 |
8,960.15 |
2.3K |
| 11:59 |
8,958.41 |
8,958.41 |
8,958.05 |
8,958.05 |
0.7K |
| 12:00 |
8,958.05 |
8,958.05 |
8,958.05 |
8,958.05 |
0.0K |
| 12:01 |
8,957.32 |
8,957.32 |
8,956.93 |
8,957.30 |
4.2K |
| 12:02 |
8,957.30 |
8,957.79 |
8,957.30 |
8,957.79 |
1.3K |
| 12:03 |
8,957.79 |
8,958.60 |
8,957.79 |
8,958.60 |
2.0K |
| 12:04 |
8,958.44 |
8,958.44 |
8,957.75 |
8,957.75 |
1.0K |
| 12:05 |
8,957.13 |
8,957.13 |
8,957.13 |
8,957.13 |
2.6K |
| 12:06 |
8,959.69 |
8,960.18 |
8,959.69 |
8,960.18 |
5.5K |
| 12:07 |
8,960.12 |
8,961.29 |
8,960.12 |
8,961.29 |
53.7K |
| 12:08 |
8,961.09 |
8,961.09 |
8,961.09 |
8,961.09 |
1.9K |
| 12:09 |
8,961.14 |
8,961.14 |
8,960.95 |
8,960.95 |
1.6K |
| 12:10 |
8,960.95 |
8,960.95 |
8,959.94 |
8,959.94 |
0.3K |
| 12:11 |
8,960.51 |
8,960.85 |
8,960.51 |
8,960.85 |
1.7K |
| 12:12 |
8,960.72 |
8,960.72 |
8,960.37 |
8,960.57 |
2.0K |
| 12:13 |
8,960.57 |
8,960.57 |
8,960.57 |
8,960.57 |
1.3K |
| 12:14 |
8,960.85 |
8,961.06 |
8,960.85 |
8,960.89 |
6.5K |
| 12:15 |
8,960.89 |
8,962.45 |
8,960.89 |
8,962.45 |
16.4K |
| 12:16 |
8,961.89 |
8,961.89 |
8,960.50 |
8,960.50 |
8.0K |
| 12:17 |
8,960.50 |
8,960.50 |
8,958.47 |
8,958.47 |
11.9K |
| 12:18 |
8,958.47 |
8,958.47 |
8,957.57 |
8,957.74 |
5.3K |
| 12:19 |
8,957.74 |
8,958.52 |
8,957.74 |
8,958.52 |
5.8K |
| 12:20 |
8,958.25 |
8,958.25 |
8,958.25 |
8,958.25 |
0.8K |
| 12:21 |
8,958.25 |
8,958.25 |
8,958.25 |
8,958.25 |
0.7K |
| 12:22 |
8,958.39 |
8,958.76 |
8,958.39 |
8,958.76 |
3.1K |
| 12:23 |
8,958.76 |
8,960.02 |
8,958.76 |
8,958.76 |
1.7K |
| 12:24 |
8,958.76 |
8,958.76 |
8,958.17 |
8,958.17 |
2.7K |
| 12:25 |
8,958.17 |
8,958.24 |
8,957.62 |
8,957.62 |
1.3K |
| 12:26 |
8,957.62 |
8,958.31 |
8,957.21 |
8,958.31 |
1.6K |
| 12:27 |
8,958.52 |
8,958.58 |
8,958.42 |
8,958.42 |
15.6K |
| 12:28 |
8,961.48 |
8,963.38 |
8,961.48 |
8,963.38 |
3.6K |
| 12:29 |
8,963.38 |
8,963.66 |
8,963.21 |
8,963.21 |
5.9K |
| 12:30 |
8,963.03 |
8,963.08 |
8,962.88 |
8,963.08 |
1.0K |
| 12:31 |
8,963.53 |
8,963.53 |
8,963.32 |
8,963.52 |
0.9K |
| 12:32 |
8,963.52 |
8,963.68 |
8,963.52 |
8,963.64 |
2.2K |
| 12:33 |
8,963.64 |
8,963.64 |
8,962.06 |
8,962.06 |
3.8K |
| 12:34 |
8,960.67 |
8,960.67 |
8,960.52 |
8,960.52 |
4.8K |
| 12:35 |
8,960.52 |
8,960.52 |
8,960.10 |
8,960.10 |
0.2K |
| 12:36 |
8,960.22 |
8,960.32 |
8,959.88 |
8,960.32 |
1.2K |
| 12:37 |
8,960.13 |
8,960.37 |
8,959.95 |
8,960.37 |
1.2K |
| 12:38 |
8,960.37 |
8,960.37 |
8,959.71 |
8,959.71 |
0.3K |
| 12:39 |
8,959.71 |
8,959.71 |
8,959.71 |
8,959.71 |
0.0K |
| 12:40 |
8,959.71 |
8,961.05 |
8,959.71 |
8,961.05 |
5.9K |
| 12:41 |
8,960.86 |
8,961.25 |
8,960.69 |
8,961.25 |
3.1K |
| 12:42 |
8,961.25 |
8,961.25 |
8,960.32 |
8,960.32 |
1.6K |
| 12:43 |
8,960.32 |
8,960.32 |
8,959.48 |
8,959.48 |
2.1K |
| 12:44 |
8,959.48 |
8,959.65 |
8,959.48 |
8,959.65 |
0.5K |
| 12:45 |
8,959.65 |
8,959.65 |
8,958.88 |
8,958.88 |
9.5K |
| 12:46 |
8,958.67 |
8,958.67 |
8,958.47 |
8,958.47 |
4.7K |
| 12:47 |
8,958.64 |
8,959.27 |
8,958.64 |
8,959.27 |
1.4K |
| 12:48 |
8,959.27 |
8,959.27 |
8,958.93 |
8,959.02 |
1.4K |
| 12:49 |
8,959.02 |
8,959.02 |
8,958.66 |
8,958.66 |
0.1K |
| 12:50 |
8,958.50 |
8,958.50 |
8,957.72 |
8,957.89 |
6.1K |
| 12:51 |
8,957.89 |
8,957.89 |
8,957.20 |
8,957.20 |
1.1K |
| 12:52 |
8,957.20 |
8,957.20 |
8,956.77 |
8,956.77 |
2.7K |
| 12:53 |
8,955.33 |
8,955.33 |
8,954.97 |
8,954.97 |
9.3K |
| 12:54 |
8,954.47 |
8,954.47 |
8,954.37 |
8,954.37 |
1.1K |
| 12:55 |
8,953.53 |
8,953.53 |
8,953.53 |
8,953.53 |
1.3K |
| 12:56 |
8,953.53 |
8,953.53 |
8,949.71 |
8,949.71 |
21.5K |
| 12:57 |
8,949.71 |
8,950.30 |
8,949.71 |
8,950.30 |
3.0K |
| 12:58 |
8,950.30 |
8,951.37 |
8,950.21 |
8,950.21 |
5.9K |
| 12:59 |
8,950.21 |
8,950.38 |
8,950.21 |
8,950.38 |
0.5K |
| 13:00 |
8,950.52 |
8,950.52 |
8,950.52 |
8,950.52 |
0.8K |
| 13:01 |
8,950.88 |
8,951.27 |
8,950.88 |
8,951.27 |
5.1K |
| 13:02 |
8,951.27 |
8,951.27 |
8,950.73 |
8,950.73 |
2.8K |
| 13:03 |
8,950.73 |
8,951.56 |
8,950.73 |
8,951.56 |
0.8K |
| 13:04 |
8,951.07 |
8,951.46 |
8,951.07 |
8,951.46 |
2.6K |
| 13:05 |
8,951.46 |
8,951.67 |
8,951.46 |
8,951.67 |
1.3K |
| 13:06 |
8,951.67 |
8,951.67 |
8,951.11 |
8,951.11 |
4.5K |
| 13:07 |
8,950.94 |
8,950.94 |
8,948.75 |
8,948.75 |
4.1K |
| 13:08 |
8,948.75 |
8,948.75 |
8,945.08 |
8,945.08 |
1.2K |
| 13:09 |
8,945.26 |
8,945.53 |
8,945.26 |
8,945.53 |
1.1K |
| 13:10 |
8,945.53 |
8,946.49 |
8,945.53 |
8,946.49 |
1.4K |
| 13:11 |
8,946.49 |
8,946.49 |
8,945.64 |
8,945.64 |
3.0K |
| 13:12 |
8,945.50 |
8,947.59 |
8,945.50 |
8,947.59 |
6.7K |
| 13:13 |
8,947.89 |
8,948.07 |
8,947.89 |
8,948.07 |
1.0K |
| 13:14 |
8,948.07 |
8,948.24 |
8,948.07 |
8,948.24 |
2.6K |
| 13:15 |
8,948.41 |
8,951.63 |
8,948.41 |
8,951.24 |
2.0K |
| 13:16 |
8,950.95 |
8,951.52 |
8,950.95 |
8,951.52 |
0.9K |
| 13:17 |
8,951.52 |
8,951.88 |
8,951.52 |
8,951.88 |
2.0K |
| 13:18 |
8,952.01 |
8,953.35 |
8,952.01 |
8,952.93 |
0.8K |
| 13:19 |
8,953.35 |
8,953.35 |
8,953.35 |
8,953.35 |
0.5K |
| 13:20 |
8,953.35 |
8,953.87 |
8,953.35 |
8,953.76 |
10.1K |
| 13:21 |
8,952.70 |
8,952.98 |
8,952.70 |
8,952.98 |
0.3K |
| 13:22 |
8,952.63 |
8,953.05 |
8,952.63 |
8,953.05 |
4.2K |
| 13:23 |
8,953.05 |
8,953.05 |
8,953.05 |
8,953.05 |
2.9K |
| 13:24 |
8,953.14 |
8,953.14 |
8,951.64 |
8,951.95 |
1.6K |
| 13:25 |
8,951.71 |
8,951.71 |
8,951.71 |
8,951.71 |
1.5K |
| 13:26 |
8,951.71 |
8,951.86 |
8,951.71 |
8,951.86 |
0.5K |
| 13:27 |
8,951.86 |
8,952.07 |
8,950.97 |
8,950.97 |
1.1K |
| 13:28 |
8,950.97 |
8,952.12 |
8,950.97 |
8,951.95 |
6.4K |
| 13:29 |
8,951.78 |
8,952.20 |
8,951.71 |
8,951.71 |
3.0K |
| 13:30 |
8,951.68 |
8,952.19 |
8,951.68 |
8,952.19 |
3.9K |
| 13:31 |
8,951.86 |
8,951.86 |
8,951.37 |
8,951.37 |
2.0K |
| 13:32 |
8,957.34 |
8,957.34 |
8,954.73 |
8,954.73 |
1.2K |
| 13:33 |
8,954.73 |
8,954.89 |
8,954.73 |
8,954.89 |
6.8K |
| 13:34 |
8,954.89 |
8,955.26 |
8,954.89 |
8,955.26 |
1.1K |
| 13:35 |
8,952.54 |
8,952.54 |
8,952.54 |
8,952.54 |
1.7K |
| 13:36 |
8,952.39 |
8,952.43 |
8,952.39 |
8,952.43 |
1.9K |
| 13:37 |
8,952.43 |
8,952.43 |
8,952.23 |
8,952.23 |
1.0K |
| 13:38 |
8,952.23 |
8,952.23 |
8,952.23 |
8,952.23 |
0.6K |
| 13:39 |
8,952.23 |
8,952.23 |
8,951.38 |
8,951.59 |
3.7K |
| 13:40 |
8,951.59 |
8,953.74 |
8,950.96 |
8,953.74 |
5.4K |
| 13:41 |
8,953.74 |
8,953.91 |
8,953.74 |
8,953.91 |
1.7K |
| 13:42 |
8,953.81 |
8,953.81 |
8,952.58 |
8,952.58 |
1.6K |
| 13:43 |
8,952.58 |
8,953.35 |
8,952.58 |
8,953.35 |
4.4K |
| 13:44 |
8,953.15 |
8,953.15 |
8,952.88 |
8,952.88 |
1.7K |
| 13:45 |
8,953.05 |
8,953.05 |
8,953.03 |
8,953.03 |
4.2K |
| 13:46 |
8,953.03 |
8,953.36 |
8,946.75 |
8,946.75 |
24.8K |
| 13:47 |
8,946.10 |
8,947.78 |
8,946.10 |
8,947.18 |
4.7K |
| 13:48 |
8,946.86 |
8,947.03 |
8,946.68 |
8,946.68 |
3.5K |
| 13:49 |
8,946.40 |
8,947.10 |
8,946.40 |
8,947.10 |
1.6K |
| 13:50 |
8,947.20 |
8,947.20 |
8,947.10 |
8,947.10 |
0.8K |
| 13:51 |
8,947.24 |
8,947.59 |
8,947.24 |
8,947.59 |
0.8K |
| 13:52 |
8,947.59 |
8,947.59 |
8,947.22 |
8,947.22 |
0.4K |
| 13:53 |
8,948.00 |
8,948.28 |
8,947.89 |
8,947.89 |
1.3K |
| 13:54 |
8,946.03 |
8,946.37 |
8,946.03 |
8,946.23 |
22.9K |
| 13:55 |
8,946.23 |
8,946.62 |
8,946.23 |
8,946.47 |
64.8K |
| 13:56 |
8,946.14 |
8,947.83 |
8,946.14 |
8,947.57 |
3.2K |
| 13:57 |
8,947.78 |
8,948.20 |
8,947.78 |
8,948.20 |
1.3K |
| 13:58 |
8,948.20 |
8,948.30 |
8,948.20 |
8,948.30 |
3.0K |
| 13:59 |
8,949.64 |
8,949.68 |
8,949.54 |
8,949.68 |
3.7K |
| 14:00 |
8,949.68 |
8,951.25 |
8,949.68 |
8,951.25 |
4.3K |
| 14:01 |
8,951.39 |
8,952.26 |
8,951.39 |
8,951.63 |
3.3K |
| 14:02 |
8,951.90 |
8,952.33 |
8,951.90 |
8,952.33 |
9.8K |
| 14:03 |
8,952.33 |
8,952.33 |
8,951.99 |
8,952.33 |
2.3K |
| 14:04 |
8,952.52 |
8,952.86 |
8,952.52 |
8,952.86 |
2.0K |
| 14:05 |
8,953.33 |
8,953.89 |
8,953.33 |
8,953.89 |
2.1K |
| 14:06 |
8,953.89 |
8,953.89 |
8,952.79 |
8,952.79 |
4.1K |
| 14:07 |
8,952.79 |
8,952.79 |
8,952.31 |
8,952.33 |
10.9K |
| 14:08 |
8,952.33 |
8,953.18 |
8,952.33 |
8,953.18 |
1.4K |
| 14:09 |
8,953.18 |
8,954.21 |
8,953.18 |
8,954.21 |
4.5K |
| 14:10 |
8,954.21 |
8,955.31 |
8,954.21 |
8,955.31 |
5.9K |
| 14:11 |
8,955.31 |
8,955.31 |
8,953.29 |
8,953.46 |
1.8K |
| 14:12 |
8,953.46 |
8,953.46 |
8,952.79 |
8,952.79 |
5.1K |
| 14:13 |
8,952.79 |
8,952.79 |
8,951.99 |
8,952.18 |
4.0K |
| 14:14 |
8,951.71 |
8,951.71 |
8,951.57 |
8,951.57 |
1.2K |
| 14:15 |
8,951.79 |
8,952.01 |
8,951.79 |
8,952.01 |
4.2K |
| 14:16 |
8,952.22 |
8,952.22 |
8,951.37 |
8,951.37 |
6.2K |
| 14:17 |
8,951.65 |
8,951.93 |
8,950.92 |
8,950.92 |
6.6K |
| 14:18 |
8,950.92 |
8,950.92 |
8,950.53 |
8,950.53 |
0.9K |
| 14:19 |
8,950.90 |
8,950.90 |
8,950.11 |
8,950.11 |
2.6K |
| 14:20 |
8,950.11 |
8,950.11 |
8,949.94 |
8,949.94 |
0.6K |
| 14:21 |
8,949.94 |
8,949.94 |
8,948.43 |
8,949.27 |
4.3K |
| 14:22 |
8,949.27 |
8,949.73 |
8,949.27 |
8,949.73 |
0.3K |
| 14:23 |
8,949.46 |
8,949.46 |
8,949.21 |
8,949.21 |
3.2K |
| 14:24 |
8,948.90 |
8,948.90 |
8,948.63 |
8,948.63 |
1.2K |
| 14:25 |
8,948.28 |
8,948.71 |
8,948.28 |
8,948.71 |
1.8K |
| 14:26 |
8,948.71 |
8,948.72 |
8,948.50 |
8,948.72 |
1.6K |
| 14:27 |
8,948.72 |
8,949.09 |
8,948.67 |
8,948.67 |
1.1K |
| 14:28 |
8,948.38 |
8,948.50 |
8,948.38 |
8,948.50 |
1.5K |
| 14:29 |
8,948.78 |
8,949.21 |
8,948.78 |
8,949.21 |
1.0K |
| 14:30 |
8,948.15 |
8,948.15 |
8,947.85 |
8,947.85 |
2.1K |
| 14:31 |
8,947.85 |
8,947.85 |
8,947.85 |
8,947.85 |
0.5K |
| 14:32 |
8,947.85 |
8,947.85 |
8,947.69 |
8,947.69 |
1.7K |
| 14:33 |
8,947.69 |
8,948.38 |
8,947.69 |
8,948.22 |
1.2K |
| 14:34 |
8,947.80 |
8,948.22 |
8,947.80 |
8,948.22 |
1.0K |
| 14:35 |
8,949.32 |
8,949.32 |
8,948.46 |
8,948.60 |
3.7K |
| 14:36 |
8,949.48 |
8,951.23 |
8,949.48 |
8,951.06 |
1.8K |
| 14:37 |
8,951.02 |
8,951.43 |
8,951.02 |
8,951.43 |
3.9K |
| 14:38 |
8,951.70 |
8,951.70 |
8,951.69 |
8,951.69 |
6.2K |
| 14:39 |
8,951.69 |
8,951.69 |
8,951.40 |
8,951.59 |
2.2K |
| 14:40 |
8,951.71 |
8,951.71 |
8,951.18 |
8,951.18 |
4.1K |
| 14:41 |
8,950.84 |
8,951.44 |
8,950.84 |
8,951.44 |
0.7K |
| 14:42 |
8,951.65 |
8,951.65 |
8,949.90 |
8,949.90 |
2.0K |
| 14:43 |
8,948.75 |
8,948.75 |
8,948.40 |
8,948.40 |
2.2K |
| 14:44 |
8,948.01 |
8,949.47 |
8,948.01 |
8,949.47 |
3.0K |
| 14:45 |
8,949.47 |
8,950.03 |
8,949.47 |
8,950.03 |
1.1K |
| 14:46 |
8,950.42 |
8,950.82 |
8,950.36 |
8,950.82 |
4.6K |
| 14:47 |
8,950.82 |
8,951.15 |
8,950.82 |
8,951.15 |
2.1K |
| 14:48 |
8,951.15 |
8,951.15 |
8,950.74 |
8,950.74 |
1.0K |
| 14:49 |
8,950.53 |
8,950.67 |
8,950.53 |
8,950.67 |
8.4K |
| 14:50 |
8,950.84 |
8,950.84 |
8,950.47 |
8,950.68 |
4.2K |
| 14:51 |
8,950.47 |
8,950.47 |
8,950.29 |
8,950.29 |
1.7K |
| 14:52 |
8,951.02 |
8,951.02 |
8,950.96 |
8,950.96 |
1.8K |
| 14:53 |
8,950.96 |
8,950.96 |
8,950.53 |
8,950.53 |
3.0K |
| 14:54 |
8,950.67 |
8,950.67 |
8,950.37 |
8,950.51 |
3.5K |
| 14:55 |
8,950.50 |
8,950.50 |
8,950.29 |
8,950.29 |
1.8K |
| 14:56 |
8,950.29 |
8,950.29 |
8,950.15 |
8,950.15 |
2.9K |
| 14:57 |
8,949.94 |
8,950.26 |
8,949.57 |
8,950.26 |
2.6K |
| 14:58 |
8,950.26 |
8,950.26 |
8,950.26 |
8,950.26 |
0.6K |
| 14:59 |
8,950.43 |
8,950.43 |
8,950.19 |
8,950.35 |
1.7K |
| 15:00 |
8,950.35 |
8,951.04 |
8,950.35 |
8,950.69 |
1.9K |
| 15:01 |
8,950.25 |
8,951.72 |
8,950.25 |
8,951.72 |
1.9K |
| 15:02 |
8,951.67 |
8,951.67 |
8,951.67 |
8,951.67 |
1.2K |
| 15:03 |
8,951.67 |
8,952.20 |
8,951.67 |
8,952.20 |
0.8K |
| 15:04 |
8,952.02 |
8,955.61 |
8,951.85 |
8,955.61 |
7.6K |
| 15:05 |
8,955.61 |
8,955.61 |
8,954.26 |
8,954.26 |
17.9K |
| 15:06 |
8,954.57 |
8,955.14 |
8,954.57 |
8,955.14 |
2.2K |
| 15:07 |
8,955.14 |
8,955.43 |
8,955.14 |
8,955.43 |
0.3K |
| 15:08 |
8,954.34 |
8,954.73 |
8,954.07 |
8,954.07 |
3.1K |
| 15:09 |
8,954.07 |
8,954.07 |
8,953.41 |
8,953.58 |
0.4K |
| 15:10 |
8,953.58 |
8,953.90 |
8,953.51 |
8,953.51 |
2.7K |
| 15:11 |
8,953.69 |
8,953.69 |
8,952.83 |
8,952.83 |
0.7K |
| 15:12 |
8,952.83 |
8,953.34 |
8,952.78 |
8,952.78 |
3.4K |
| 15:13 |
8,952.78 |
8,952.78 |
8,952.21 |
8,952.21 |
1.3K |
| 15:14 |
8,951.22 |
8,951.22 |
8,950.85 |
8,950.85 |
6.9K |
| 15:15 |
8,950.85 |
8,950.96 |
8,950.57 |
8,950.67 |
2.5K |
| 15:16 |
8,950.38 |
8,950.38 |
8,949.92 |
8,949.92 |
6.7K |
| 15:17 |
8,949.89 |
8,949.89 |
8,949.42 |
8,949.59 |
8.6K |
| 15:18 |
8,948.81 |
8,948.81 |
8,948.50 |
8,948.50 |
3.3K |
| 15:19 |
8,948.16 |
8,948.47 |
8,948.16 |
8,948.47 |
1.8K |
| 15:20 |
8,948.47 |
8,948.75 |
8,948.33 |
8,948.59 |
1.4K |
| 15:21 |
8,948.88 |
8,949.05 |
8,948.88 |
8,949.05 |
3.3K |
| 15:22 |
8,948.70 |
8,948.70 |
8,948.31 |
8,948.31 |
81.9K |
| 15:23 |
8,948.31 |
8,949.44 |
8,948.31 |
8,949.44 |
4.7K |
| 15:24 |
8,949.08 |
8,949.08 |
8,948.26 |
8,948.26 |
6.4K |
| 15:25 |
8,948.20 |
8,948.35 |
8,947.65 |
8,948.35 |
5.6K |
| 15:26 |
8,948.35 |
8,950.10 |
8,948.35 |
8,950.10 |
2.1K |
| 15:27 |
8,950.10 |
8,951.75 |
8,950.10 |
8,951.75 |
12.3K |
| 15:28 |
8,952.19 |
8,952.34 |
8,952.19 |
8,952.34 |
4.0K |
| 15:29 |
8,951.85 |
8,952.42 |
8,951.85 |
8,952.42 |
4.6K |
| 15:30 |
8,952.45 |
8,952.45 |
8,951.68 |
8,951.68 |
6.7K |
| 15:31 |
8,951.82 |
8,951.90 |
8,951.74 |
8,951.74 |
3.2K |
| 15:32 |
8,952.50 |
8,952.50 |
8,952.13 |
8,952.13 |
10.4K |
| 15:33 |
8,952.35 |
8,953.65 |
8,952.35 |
8,953.65 |
2.6K |
| 15:34 |
8,953.65 |
8,955.44 |
8,953.65 |
8,955.44 |
43.4K |
| 15:35 |
8,957.63 |
8,958.95 |
8,957.63 |
8,958.95 |
25.0K |
| 15:36 |
8,958.95 |
8,958.95 |
8,958.41 |
8,958.41 |
9.2K |
| 15:37 |
8,955.74 |
8,956.23 |
8,955.74 |
8,956.23 |
4.6K |
| 15:38 |
8,956.40 |
8,956.40 |
8,955.23 |
8,955.61 |
6.5K |
| 15:39 |
8,953.93 |
8,956.62 |
8,953.92 |
8,955.98 |
9.5K |
| 15:40 |
8,954.42 |
8,954.88 |
8,954.42 |
8,954.88 |
4.4K |
| 15:41 |
8,957.06 |
8,957.63 |
8,957.06 |
8,957.63 |
7.3K |
| 15:42 |
8,958.76 |
8,960.36 |
8,958.76 |
8,960.36 |
5.9K |
| 15:43 |
8,959.94 |
8,960.17 |
8,959.67 |
8,960.17 |
7.7K |
| 15:44 |
8,960.08 |
8,960.08 |
8,959.06 |
8,959.55 |
5.8K |
| 15:45 |
8,959.54 |
8,961.30 |
8,959.54 |
8,961.30 |
6.0K |
| 15:46 |
8,961.30 |
8,961.31 |
8,961.30 |
8,961.31 |
27.8K |
| 15:47 |
8,961.31 |
8,962.23 |
8,961.31 |
8,961.43 |
3.8K |
| 15:48 |
8,960.60 |
8,961.10 |
8,960.40 |
8,961.10 |
18.5K |
| 15:49 |
8,960.56 |
8,962.41 |
8,960.56 |
8,962.41 |
4.0K |
| 15:50 |
8,963.29 |
8,963.29 |
8,959.77 |
8,959.77 |
9.5K |
| 15:51 |
8,959.72 |
8,959.72 |
8,957.88 |
8,957.88 |
11.2K |
| 15:52 |
8,958.07 |
8,958.07 |
8,957.71 |
8,958.07 |
4.0K |
| 15:53 |
8,958.92 |
8,958.92 |
8,956.28 |
8,956.28 |
6.6K |
| 15:54 |
8,955.91 |
8,956.21 |
8,955.91 |
8,956.21 |
9.5K |
| 15:55 |
8,957.18 |
8,957.18 |
8,953.88 |
8,953.88 |
21.1K |
| 15:56 |
8,951.94 |
8,952.09 |
8,951.94 |
8,952.02 |
27.2K |
| 15:57 |
8,952.24 |
8,952.85 |
8,951.88 |
8,952.85 |
13.9K |
| 15:58 |
8,951.86 |
8,951.86 |
8,950.99 |
8,950.99 |
36.8K |
| 15:59 |
8,951.41 |
8,951.85 |
8,949.98 |
8,949.98 |
35.3K |
| 16:00 |
8,947.30 |
8,947.30 |
8,947.30 |
8,947.30 |
219.6K |
| 16:01 |
8,947.30 |
8,947.30 |
8,947.30 |
8,947.30 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|