| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
8,998.39 |
8,998.39 |
8,976.40 |
8,976.40 |
91.8K |
| 09:31 |
8,973.48 |
8,973.48 |
8,965.50 |
8,965.50 |
65.9K |
| 09:32 |
8,962.22 |
8,965.09 |
8,962.20 |
8,963.41 |
26.6K |
| 09:33 |
8,962.71 |
8,963.66 |
8,962.71 |
8,963.21 |
19.1K |
| 09:34 |
8,964.26 |
8,969.03 |
8,964.26 |
8,969.03 |
22.1K |
| 09:35 |
8,966.99 |
8,971.03 |
8,964.31 |
8,964.64 |
17.2K |
| 09:36 |
8,963.27 |
8,964.90 |
8,963.27 |
8,964.90 |
34.2K |
| 09:37 |
8,965.91 |
8,965.91 |
8,964.37 |
8,964.37 |
7.9K |
| 09:38 |
8,964.54 |
8,964.54 |
8,958.64 |
8,958.64 |
51.5K |
| 09:39 |
8,959.23 |
8,959.60 |
8,959.01 |
8,959.60 |
8.2K |
| 09:40 |
8,961.59 |
8,961.59 |
8,955.01 |
8,955.01 |
10.1K |
| 09:41 |
8,955.01 |
8,955.01 |
8,953.54 |
8,953.54 |
78.7K |
| 09:42 |
8,953.72 |
8,953.72 |
8,945.97 |
8,949.03 |
11.9K |
| 09:43 |
8,949.02 |
8,949.02 |
8,944.74 |
8,944.74 |
6.0K |
| 09:44 |
8,943.10 |
8,945.03 |
8,942.61 |
8,943.74 |
44.4K |
| 09:45 |
8,943.74 |
8,946.52 |
8,943.38 |
8,946.52 |
12.7K |
| 09:46 |
8,947.06 |
8,947.97 |
8,947.06 |
8,947.97 |
6.8K |
| 09:47 |
8,948.25 |
8,948.25 |
8,947.84 |
8,947.84 |
6.7K |
| 09:48 |
8,949.28 |
8,951.84 |
8,949.28 |
8,951.84 |
17.2K |
| 09:49 |
8,954.15 |
8,954.15 |
8,953.76 |
8,953.76 |
5.6K |
| 09:50 |
8,950.25 |
8,950.78 |
8,948.22 |
8,948.22 |
11.6K |
| 09:51 |
8,949.32 |
8,950.57 |
8,949.32 |
8,949.67 |
76.4K |
| 09:52 |
8,949.81 |
8,952.21 |
8,949.81 |
8,952.21 |
4.9K |
| 09:53 |
8,952.04 |
8,952.04 |
8,945.68 |
8,945.68 |
15.4K |
| 09:54 |
8,944.53 |
8,948.64 |
8,944.09 |
8,948.64 |
12.4K |
| 09:55 |
8,948.08 |
8,950.86 |
8,947.69 |
8,947.69 |
3.5K |
| 09:56 |
8,947.69 |
8,947.69 |
8,946.01 |
8,946.01 |
2.2K |
| 09:57 |
8,944.89 |
8,946.05 |
8,944.89 |
8,946.02 |
12.4K |
| 09:58 |
8,948.51 |
8,948.51 |
8,946.95 |
8,947.25 |
6.7K |
| 09:59 |
8,947.09 |
8,947.09 |
8,943.34 |
8,943.72 |
34.0K |
| 10:00 |
8,944.33 |
8,945.92 |
8,943.66 |
8,943.68 |
4.8K |
| 10:01 |
8,944.79 |
8,948.61 |
8,944.79 |
8,948.61 |
10.4K |
| 10:02 |
8,947.52 |
8,948.10 |
8,947.52 |
8,948.10 |
5.0K |
| 10:03 |
8,948.36 |
8,949.12 |
8,948.17 |
8,949.12 |
3.8K |
| 10:04 |
8,948.90 |
8,948.90 |
8,948.60 |
8,948.60 |
19.6K |
| 10:05 |
8,948.67 |
8,948.83 |
8,948.04 |
8,948.04 |
8.8K |
| 10:06 |
8,947.92 |
8,954.00 |
8,947.92 |
8,954.00 |
15.6K |
| 10:07 |
8,953.78 |
8,954.30 |
8,953.78 |
8,954.30 |
13.2K |
| 10:08 |
8,954.66 |
8,956.30 |
8,954.52 |
8,956.13 |
5.2K |
| 10:09 |
8,958.18 |
8,968.12 |
8,958.01 |
8,967.48 |
42.6K |
| 10:10 |
8,967.48 |
8,968.68 |
8,967.48 |
8,968.68 |
2.9K |
| 10:11 |
8,967.67 |
8,969.39 |
8,967.67 |
8,969.39 |
10.3K |
| 10:12 |
8,971.89 |
8,972.70 |
8,971.26 |
8,972.26 |
18.5K |
| 10:13 |
8,972.58 |
8,974.64 |
8,972.58 |
8,973.45 |
12.0K |
| 10:14 |
8,976.29 |
8,982.43 |
8,976.29 |
8,982.43 |
50.1K |
| 10:15 |
8,981.93 |
8,981.93 |
8,980.81 |
8,980.81 |
173.0K |
| 10:16 |
8,981.49 |
8,983.30 |
8,981.41 |
8,983.30 |
11.0K |
| 10:17 |
8,982.34 |
8,982.34 |
8,980.32 |
8,980.74 |
6.1K |
| 10:18 |
8,980.74 |
8,980.74 |
8,980.74 |
8,980.74 |
3.0K |
| 10:19 |
8,979.77 |
8,980.55 |
8,979.77 |
8,980.55 |
7.2K |
| 10:20 |
8,980.55 |
8,985.72 |
8,980.55 |
8,985.72 |
20.7K |
| 10:21 |
8,985.37 |
8,986.69 |
8,985.37 |
8,986.69 |
4.6K |
| 10:22 |
8,985.65 |
8,986.13 |
8,985.51 |
8,986.13 |
5.8K |
| 10:23 |
8,986.01 |
8,991.17 |
8,986.01 |
8,991.17 |
19.3K |
| 10:24 |
8,991.01 |
8,991.95 |
8,990.58 |
8,991.95 |
4.1K |
| 10:25 |
8,990.74 |
8,991.05 |
8,990.74 |
8,991.05 |
6.7K |
| 10:26 |
8,990.60 |
8,991.07 |
8,990.60 |
8,990.80 |
4.8K |
| 10:27 |
8,991.01 |
8,992.23 |
8,991.01 |
8,991.88 |
8.2K |
| 10:28 |
8,988.43 |
8,989.53 |
8,987.91 |
8,987.91 |
14.2K |
| 10:29 |
8,989.08 |
8,989.34 |
8,989.08 |
8,989.34 |
6.4K |
| 10:30 |
8,989.34 |
8,990.03 |
8,989.34 |
8,990.03 |
23.5K |
| 10:31 |
8,989.53 |
8,989.53 |
8,989.13 |
8,989.13 |
17.4K |
| 10:32 |
8,988.77 |
8,988.84 |
8,987.45 |
8,987.45 |
2.1K |
| 10:33 |
8,987.81 |
8,987.95 |
8,987.81 |
8,987.95 |
2.5K |
| 10:34 |
8,988.02 |
8,988.27 |
8,988.02 |
8,988.22 |
8.1K |
| 10:35 |
8,989.42 |
8,989.42 |
8,989.17 |
8,989.17 |
8.1K |
| 10:36 |
8,988.26 |
8,990.96 |
8,988.26 |
8,990.96 |
18.7K |
| 10:37 |
8,990.61 |
8,990.61 |
8,988.11 |
8,988.11 |
12.5K |
| 10:38 |
8,987.26 |
8,987.26 |
8,981.16 |
8,981.16 |
19.7K |
| 10:39 |
8,979.16 |
8,979.16 |
8,978.57 |
8,978.57 |
5.6K |
| 10:40 |
8,978.80 |
8,979.41 |
8,978.68 |
8,979.41 |
10.0K |
| 10:41 |
8,979.67 |
8,979.67 |
8,979.26 |
8,979.26 |
8.2K |
| 10:42 |
8,979.26 |
8,982.66 |
8,979.26 |
8,982.66 |
15.1K |
| 10:43 |
8,983.09 |
8,983.30 |
8,983.09 |
8,983.15 |
8.2K |
| 10:44 |
8,983.25 |
8,984.00 |
8,983.25 |
8,983.64 |
1.7K |
| 10:45 |
8,979.87 |
8,980.27 |
8,978.94 |
8,980.27 |
14.7K |
| 10:46 |
8,980.55 |
8,980.80 |
8,980.55 |
8,980.80 |
3.8K |
| 10:47 |
8,980.79 |
8,980.79 |
8,979.42 |
8,979.42 |
23.0K |
| 10:48 |
8,981.28 |
8,981.47 |
8,981.16 |
8,981.16 |
7.3K |
| 10:49 |
8,981.16 |
8,982.00 |
8,981.16 |
8,982.00 |
2.3K |
| 10:50 |
8,982.08 |
8,984.16 |
8,982.08 |
8,983.92 |
12.9K |
| 10:51 |
8,984.33 |
8,984.33 |
8,983.61 |
8,983.61 |
3.9K |
| 10:52 |
8,982.16 |
8,982.55 |
8,982.09 |
8,982.09 |
3.4K |
| 10:53 |
8,983.11 |
8,983.11 |
8,981.93 |
8,981.93 |
2.7K |
| 10:54 |
8,981.78 |
8,982.71 |
8,981.78 |
8,982.71 |
5.2K |
| 10:55 |
8,983.50 |
8,983.50 |
8,981.56 |
8,981.56 |
7.4K |
| 10:56 |
8,982.01 |
8,982.01 |
8,981.84 |
8,981.84 |
1.2K |
| 10:57 |
8,981.84 |
8,981.84 |
8,979.35 |
8,979.35 |
10.3K |
| 10:58 |
8,979.42 |
8,979.95 |
8,977.41 |
8,977.41 |
14.3K |
| 10:59 |
8,977.41 |
8,977.41 |
8,976.67 |
8,976.67 |
1.3K |
| 11:00 |
8,976.35 |
8,976.99 |
8,976.35 |
8,976.99 |
4.4K |
| 11:01 |
8,976.83 |
8,976.96 |
8,975.45 |
8,975.61 |
4.5K |
| 11:02 |
8,975.29 |
8,975.29 |
8,973.84 |
8,973.84 |
18.4K |
| 11:03 |
8,973.49 |
8,973.78 |
8,973.49 |
8,973.66 |
11.0K |
| 11:04 |
8,974.01 |
8,974.43 |
8,974.01 |
8,974.43 |
5.9K |
| 11:05 |
8,975.36 |
8,975.36 |
8,974.28 |
8,974.82 |
20.2K |
| 11:06 |
8,975.08 |
8,975.08 |
8,974.94 |
8,974.94 |
18.8K |
| 11:07 |
8,974.63 |
8,975.26 |
8,974.63 |
8,975.26 |
3.4K |
| 11:08 |
8,976.37 |
8,979.16 |
8,976.37 |
8,979.16 |
14.5K |
| 11:09 |
8,979.07 |
8,979.07 |
8,978.22 |
8,978.22 |
6.7K |
| 11:10 |
8,978.43 |
8,978.44 |
8,978.18 |
8,978.18 |
3.4K |
| 11:11 |
8,978.02 |
8,978.85 |
8,978.02 |
8,978.85 |
14.9K |
| 11:12 |
8,979.09 |
8,980.18 |
8,979.09 |
8,980.03 |
23.1K |
| 11:13 |
8,980.21 |
8,982.34 |
8,980.21 |
8,982.25 |
6.9K |
| 11:14 |
8,982.25 |
8,982.65 |
8,982.25 |
8,982.64 |
7.3K |
| 11:15 |
8,983.38 |
8,984.45 |
8,983.38 |
8,984.45 |
15.9K |
| 11:16 |
8,983.88 |
8,986.64 |
8,983.88 |
8,986.64 |
18.9K |
| 11:17 |
8,985.97 |
8,990.16 |
8,985.97 |
8,990.01 |
24.4K |
| 11:18 |
8,989.84 |
8,992.91 |
8,989.67 |
8,992.91 |
13.6K |
| 11:19 |
8,992.75 |
8,992.75 |
8,990.78 |
8,990.78 |
15.1K |
| 11:20 |
8,990.68 |
8,992.21 |
8,990.68 |
8,992.21 |
6.6K |
| 11:21 |
8,992.73 |
8,993.35 |
8,992.73 |
8,992.83 |
16.1K |
| 11:22 |
8,992.84 |
8,993.47 |
8,992.84 |
8,993.47 |
4.2K |
| 11:23 |
8,992.91 |
8,992.91 |
8,990.65 |
8,990.65 |
15.1K |
| 11:24 |
8,990.65 |
8,991.03 |
8,989.91 |
8,989.91 |
4.7K |
| 11:25 |
8,990.92 |
8,990.92 |
8,988.94 |
8,988.94 |
4.1K |
| 11:26 |
8,988.80 |
8,989.59 |
8,988.80 |
8,989.52 |
2.2K |
| 11:27 |
8,989.88 |
8,990.61 |
8,989.88 |
8,990.61 |
4.4K |
| 11:28 |
8,990.61 |
8,990.99 |
8,990.61 |
8,990.82 |
4.4K |
| 11:29 |
8,990.82 |
8,990.82 |
8,987.84 |
8,988.33 |
11.0K |
| 11:30 |
8,988.47 |
8,988.47 |
8,988.08 |
8,988.29 |
4.3K |
| 11:31 |
8,988.84 |
8,990.61 |
8,988.56 |
8,990.61 |
3.3K |
| 11:32 |
8,990.23 |
8,990.54 |
8,990.23 |
8,990.54 |
3.8K |
| 11:33 |
8,988.90 |
8,989.27 |
8,988.62 |
8,989.27 |
3.1K |
| 11:34 |
8,988.93 |
8,990.39 |
8,988.93 |
8,990.39 |
2.4K |
| 11:35 |
8,990.01 |
8,990.08 |
8,989.84 |
8,990.08 |
6.5K |
| 11:36 |
8,990.08 |
8,990.30 |
8,988.26 |
8,988.26 |
11.3K |
| 11:37 |
8,990.50 |
8,990.50 |
8,987.98 |
8,987.98 |
6.2K |
| 11:38 |
8,988.12 |
8,988.53 |
8,987.97 |
8,988.53 |
3.1K |
| 11:39 |
8,988.46 |
8,988.55 |
8,983.45 |
8,983.45 |
24.6K |
| 11:40 |
8,976.85 |
8,977.38 |
8,976.85 |
8,977.38 |
39.7K |
| 11:41 |
8,976.59 |
8,976.59 |
8,974.62 |
8,974.73 |
9.4K |
| 11:42 |
8,974.73 |
8,974.73 |
8,974.04 |
8,974.04 |
4.5K |
| 11:43 |
8,971.73 |
8,972.89 |
8,971.73 |
8,972.89 |
9.6K |
| 11:44 |
8,973.06 |
8,973.22 |
8,972.89 |
8,973.22 |
3.7K |
| 11:45 |
8,973.31 |
8,973.31 |
8,972.39 |
8,972.89 |
6.1K |
| 11:46 |
8,972.89 |
8,972.89 |
8,971.07 |
8,971.07 |
7.1K |
| 11:47 |
8,970.50 |
8,970.50 |
8,966.65 |
8,966.65 |
12.0K |
| 11:48 |
8,966.48 |
8,966.56 |
8,962.94 |
8,962.94 |
7.4K |
| 11:49 |
8,962.82 |
8,962.82 |
8,961.81 |
8,961.81 |
1.6K |
| 11:50 |
8,961.81 |
8,961.81 |
8,961.47 |
8,961.57 |
2.0K |
| 11:51 |
8,962.29 |
8,962.29 |
8,961.81 |
8,961.81 |
6.1K |
| 11:52 |
8,961.81 |
8,963.60 |
8,961.81 |
8,963.60 |
2.1K |
| 11:53 |
8,963.48 |
8,963.48 |
8,962.88 |
8,962.88 |
1.9K |
| 11:54 |
8,962.88 |
8,964.55 |
8,962.88 |
8,964.40 |
3.7K |
| 11:55 |
8,965.85 |
8,965.85 |
8,965.35 |
8,965.35 |
7.1K |
| 11:56 |
8,965.63 |
8,967.40 |
8,965.63 |
8,967.40 |
2.7K |
| 11:57 |
8,967.40 |
8,967.58 |
8,967.40 |
8,967.58 |
0.8K |
| 11:58 |
8,967.42 |
8,967.42 |
8,966.77 |
8,966.77 |
2.8K |
| 11:59 |
8,966.99 |
8,966.99 |
8,964.73 |
8,964.73 |
8.7K |
| 12:00 |
8,961.78 |
8,962.83 |
8,961.78 |
8,962.69 |
3.8K |
| 12:01 |
8,962.50 |
8,962.61 |
8,961.86 |
8,962.61 |
5.1K |
| 12:02 |
8,962.74 |
8,963.15 |
8,962.74 |
8,963.15 |
2.5K |
| 12:03 |
8,963.15 |
8,964.04 |
8,963.15 |
8,963.80 |
4.4K |
| 12:04 |
8,963.80 |
8,964.30 |
8,963.42 |
8,964.30 |
3.2K |
| 12:05 |
8,964.58 |
8,965.33 |
8,964.58 |
8,965.33 |
3.9K |
| 12:06 |
8,965.38 |
8,966.07 |
8,965.38 |
8,966.07 |
4.1K |
| 12:07 |
8,966.07 |
8,966.07 |
8,966.05 |
8,966.05 |
4.5K |
| 12:08 |
8,965.66 |
8,968.66 |
8,965.66 |
8,968.66 |
2.1K |
| 12:09 |
8,968.66 |
8,969.11 |
8,968.66 |
8,969.11 |
0.6K |
| 12:10 |
8,969.11 |
8,969.52 |
8,969.00 |
8,969.00 |
5.5K |
| 12:11 |
8,972.14 |
8,974.31 |
8,972.14 |
8,974.31 |
7.6K |
| 12:12 |
8,973.78 |
8,973.78 |
8,973.42 |
8,973.50 |
0.7K |
| 12:13 |
8,973.65 |
8,973.65 |
8,972.44 |
8,972.44 |
2.4K |
| 12:14 |
8,972.05 |
8,972.05 |
8,971.46 |
8,971.63 |
1.5K |
| 12:15 |
8,971.77 |
8,971.84 |
8,971.56 |
8,971.56 |
1.4K |
| 12:16 |
8,971.56 |
8,972.29 |
8,971.43 |
8,971.43 |
3.0K |
| 12:17 |
8,971.01 |
8,972.21 |
8,971.01 |
8,972.21 |
5.2K |
| 12:18 |
8,972.96 |
8,975.86 |
8,972.96 |
8,975.86 |
23.2K |
| 12:19 |
8,976.24 |
8,976.24 |
8,975.58 |
8,975.58 |
5.1K |
| 12:20 |
8,975.58 |
8,975.67 |
8,975.32 |
8,975.67 |
0.4K |
| 12:21 |
8,976.09 |
8,976.09 |
8,975.38 |
8,975.83 |
3.2K |
| 12:22 |
8,975.19 |
8,975.29 |
8,974.90 |
8,974.90 |
1.3K |
| 12:23 |
8,975.11 |
8,976.59 |
8,975.11 |
8,976.59 |
2.7K |
| 12:24 |
8,976.68 |
8,976.68 |
8,975.45 |
8,975.45 |
1.8K |
| 12:25 |
8,975.59 |
8,976.12 |
8,975.59 |
8,976.12 |
1.5K |
| 12:26 |
8,976.12 |
8,976.45 |
8,976.12 |
8,976.36 |
0.8K |
| 12:27 |
8,976.65 |
8,976.69 |
8,976.43 |
8,976.69 |
7.3K |
| 12:28 |
8,976.32 |
8,976.32 |
8,975.82 |
8,975.82 |
1.0K |
| 12:29 |
8,975.82 |
8,975.91 |
8,975.69 |
8,975.85 |
3.6K |
| 12:30 |
8,975.82 |
8,976.99 |
8,975.09 |
8,976.99 |
4.4K |
| 12:31 |
8,976.99 |
8,977.79 |
8,976.99 |
8,977.79 |
6.0K |
| 12:32 |
8,977.79 |
8,978.42 |
8,977.49 |
8,978.42 |
3.9K |
| 12:33 |
8,979.25 |
8,979.59 |
8,979.25 |
8,979.59 |
4.6K |
| 12:34 |
8,979.59 |
8,979.59 |
8,978.92 |
8,979.24 |
3.4K |
| 12:35 |
8,979.24 |
8,979.86 |
8,979.24 |
8,979.86 |
4.7K |
| 12:36 |
8,979.86 |
8,984.74 |
8,979.86 |
8,984.74 |
4.9K |
| 12:37 |
8,984.88 |
8,985.04 |
8,984.87 |
8,984.87 |
1.1K |
| 12:38 |
8,984.90 |
8,985.25 |
8,984.90 |
8,985.25 |
0.9K |
| 12:39 |
8,985.21 |
8,988.33 |
8,985.21 |
8,988.15 |
4.4K |
| 12:40 |
8,988.15 |
8,988.47 |
8,988.15 |
8,988.38 |
1.4K |
| 12:41 |
8,989.05 |
8,990.37 |
8,989.05 |
8,990.37 |
18.8K |
| 12:42 |
8,990.37 |
8,992.11 |
8,990.37 |
8,992.11 |
3.5K |
| 12:43 |
8,993.79 |
8,993.87 |
8,993.59 |
8,993.87 |
5.0K |
| 12:44 |
8,993.08 |
8,993.27 |
8,993.08 |
8,993.27 |
0.7K |
| 12:45 |
8,993.14 |
8,994.81 |
8,993.14 |
8,994.81 |
8.5K |
| 12:46 |
8,995.12 |
8,995.15 |
8,994.95 |
8,995.15 |
1.0K |
| 12:47 |
8,996.90 |
8,998.29 |
8,996.90 |
8,998.29 |
2.0K |
| 12:48 |
8,998.29 |
9,000.17 |
8,998.29 |
9,000.11 |
1.3K |
| 12:49 |
8,999.73 |
8,999.87 |
8,999.73 |
8,999.87 |
2.0K |
| 12:50 |
8,999.89 |
8,999.89 |
8,998.98 |
8,999.04 |
2.3K |
| 12:51 |
9,000.07 |
9,000.97 |
9,000.07 |
9,000.97 |
8.9K |
| 12:52 |
9,003.28 |
9,009.91 |
9,003.28 |
9,009.91 |
28.1K |
| 12:53 |
9,009.79 |
9,010.21 |
9,009.47 |
9,010.21 |
7.6K |
| 12:54 |
9,009.80 |
9,012.79 |
9,009.80 |
9,012.79 |
5.4K |
| 12:55 |
9,012.72 |
9,012.72 |
9,012.42 |
9,012.70 |
4.3K |
| 12:56 |
9,012.70 |
9,013.78 |
9,012.70 |
9,013.33 |
9.9K |
| 12:57 |
9,013.58 |
9,013.58 |
9,013.05 |
9,013.43 |
4.9K |
| 12:58 |
9,013.79 |
9,013.96 |
9,013.30 |
9,013.30 |
1.8K |
| 12:59 |
9,013.02 |
9,013.21 |
9,012.93 |
9,013.21 |
4.6K |
| 13:00 |
9,013.16 |
9,015.21 |
9,013.16 |
9,015.21 |
2.5K |
| 13:01 |
9,015.21 |
9,016.72 |
9,015.21 |
9,016.72 |
8.3K |
| 13:02 |
9,016.74 |
9,016.82 |
9,016.32 |
9,016.82 |
1.9K |
| 13:03 |
9,016.82 |
9,017.31 |
9,016.82 |
9,017.31 |
1.9K |
| 13:04 |
9,017.50 |
9,017.64 |
9,017.01 |
9,017.01 |
4.4K |
| 13:05 |
9,017.28 |
9,017.88 |
9,016.71 |
9,016.71 |
2.6K |
| 13:06 |
9,016.36 |
9,016.36 |
9,015.64 |
9,015.64 |
2.5K |
| 13:07 |
9,015.87 |
9,016.59 |
9,015.65 |
9,015.65 |
19.3K |
| 13:08 |
9,015.31 |
9,015.31 |
9,014.97 |
9,015.13 |
5.8K |
| 13:09 |
9,012.40 |
9,012.40 |
9,012.13 |
9,012.13 |
8.9K |
| 13:10 |
9,011.44 |
9,012.02 |
9,011.08 |
9,011.86 |
4.3K |
| 13:11 |
9,011.69 |
9,012.37 |
9,011.69 |
9,012.37 |
0.7K |
| 13:12 |
9,013.82 |
9,014.79 |
9,013.82 |
9,014.79 |
3.9K |
| 13:13 |
9,015.43 |
9,015.94 |
9,015.43 |
9,015.94 |
8.0K |
| 13:14 |
9,014.96 |
9,015.09 |
9,014.87 |
9,015.09 |
4.7K |
| 13:15 |
9,015.09 |
9,015.09 |
9,014.52 |
9,014.52 |
1.1K |
| 13:16 |
9,014.31 |
9,014.81 |
9,014.31 |
9,014.81 |
1.5K |
| 13:17 |
9,015.56 |
9,016.07 |
9,015.41 |
9,016.07 |
10.6K |
| 13:18 |
9,016.07 |
9,016.07 |
9,015.03 |
9,015.03 |
11.6K |
| 13:19 |
9,014.82 |
9,016.44 |
9,014.32 |
9,016.44 |
2.5K |
| 13:20 |
9,017.43 |
9,017.48 |
9,017.43 |
9,017.48 |
0.5K |
| 13:21 |
9,017.48 |
9,017.63 |
9,017.47 |
9,017.63 |
0.6K |
| 13:22 |
9,017.15 |
9,017.34 |
9,017.15 |
9,017.20 |
4.0K |
| 13:23 |
9,017.20 |
9,017.20 |
9,017.03 |
9,017.03 |
1.0K |
| 13:24 |
9,017.03 |
9,017.03 |
9,015.51 |
9,015.83 |
5.1K |
| 13:25 |
9,015.83 |
9,015.83 |
9,014.04 |
9,014.04 |
16.4K |
| 13:26 |
9,014.04 |
9,014.16 |
9,013.88 |
9,013.93 |
7.4K |
| 13:27 |
9,013.74 |
9,013.74 |
9,013.46 |
9,013.46 |
0.8K |
| 13:28 |
9,013.73 |
9,013.73 |
9,012.37 |
9,012.37 |
9.3K |
| 13:29 |
9,011.90 |
9,013.24 |
9,011.82 |
9,013.24 |
8.3K |
| 13:30 |
9,012.68 |
9,012.68 |
9,012.47 |
9,012.68 |
3.6K |
| 13:31 |
9,012.77 |
9,013.76 |
9,012.63 |
9,013.76 |
2.2K |
| 13:32 |
9,013.51 |
9,013.51 |
9,012.11 |
9,012.11 |
2.6K |
| 13:33 |
9,011.86 |
9,011.86 |
9,011.69 |
9,011.86 |
1.2K |
| 13:34 |
9,010.69 |
9,010.88 |
9,010.13 |
9,010.34 |
9.5K |
| 13:35 |
9,009.97 |
9,010.15 |
9,009.97 |
9,010.15 |
0.8K |
| 13:36 |
9,010.44 |
9,010.44 |
9,009.73 |
9,010.07 |
5.6K |
| 13:37 |
9,010.07 |
9,010.88 |
9,008.38 |
9,008.38 |
6.1K |
| 13:38 |
9,008.21 |
9,008.21 |
9,006.33 |
9,006.80 |
4.1K |
| 13:39 |
9,006.97 |
9,006.97 |
9,005.64 |
9,005.64 |
27.8K |
| 13:40 |
9,005.36 |
9,005.36 |
9,003.70 |
9,003.70 |
27.6K |
| 13:41 |
9,003.31 |
9,003.48 |
9,003.31 |
9,003.48 |
10.0K |
| 13:42 |
9,003.27 |
9,003.47 |
9,003.27 |
9,003.47 |
2.1K |
| 13:43 |
9,003.38 |
9,003.38 |
9,003.38 |
9,003.38 |
1.2K |
| 13:44 |
9,003.38 |
9,004.30 |
9,003.38 |
9,004.30 |
3.2K |
| 13:45 |
9,004.46 |
9,004.94 |
9,004.02 |
9,004.02 |
5.9K |
| 13:46 |
9,004.20 |
9,004.20 |
9,003.25 |
9,003.25 |
4.0K |
| 13:47 |
9,003.46 |
9,003.46 |
9,003.19 |
9,003.19 |
0.6K |
| 13:48 |
9,003.55 |
9,003.69 |
9,003.55 |
9,003.69 |
1.1K |
| 13:49 |
9,002.79 |
9,002.79 |
9,001.88 |
9,001.88 |
14.9K |
| 13:50 |
9,002.02 |
9,002.02 |
9,000.04 |
9,000.04 |
0.6K |
| 13:51 |
8,999.54 |
8,999.54 |
8,998.53 |
8,998.53 |
7.6K |
| 13:52 |
8,998.18 |
8,998.18 |
8,996.62 |
8,996.62 |
5.2K |
| 13:53 |
8,996.62 |
8,996.92 |
8,996.25 |
8,996.25 |
3.3K |
| 13:54 |
8,996.35 |
8,996.64 |
8,996.26 |
8,996.62 |
8.9K |
| 13:55 |
8,996.54 |
8,997.79 |
8,996.54 |
8,997.59 |
13.6K |
| 13:56 |
8,997.68 |
8,998.56 |
8,997.68 |
8,998.56 |
17.2K |
| 13:57 |
8,998.13 |
8,998.13 |
8,990.21 |
8,990.21 |
19.2K |
| 13:58 |
8,990.04 |
8,990.76 |
8,990.04 |
8,990.67 |
80.8K |
| 13:59 |
8,990.74 |
8,990.74 |
8,990.31 |
8,990.37 |
25.0K |
| 14:00 |
8,990.37 |
8,992.22 |
8,990.37 |
8,992.22 |
8.2K |
| 14:01 |
8,993.06 |
8,993.24 |
8,993.06 |
8,993.24 |
2.3K |
| 14:02 |
8,992.91 |
8,994.40 |
8,992.91 |
8,994.40 |
2.3K |
| 14:03 |
8,994.31 |
8,994.73 |
8,994.31 |
8,994.69 |
1.2K |
| 14:04 |
8,994.69 |
8,994.89 |
8,994.69 |
8,994.89 |
1.3K |
| 14:05 |
8,995.05 |
8,995.19 |
8,994.91 |
8,995.19 |
3.2K |
| 14:06 |
8,995.75 |
8,995.97 |
8,994.81 |
8,995.97 |
7.6K |
| 14:07 |
8,995.97 |
8,996.67 |
8,995.97 |
8,996.67 |
4.7K |
| 14:08 |
8,996.92 |
8,997.20 |
8,996.92 |
8,997.13 |
7.9K |
| 14:09 |
8,996.88 |
8,998.15 |
8,996.88 |
8,998.15 |
4.7K |
| 14:10 |
8,998.34 |
8,999.77 |
8,996.34 |
8,996.34 |
4.7K |
| 14:11 |
8,996.01 |
8,997.00 |
8,996.01 |
8,997.00 |
8.1K |
| 14:12 |
8,996.79 |
8,996.79 |
8,996.71 |
8,996.74 |
4.1K |
| 14:13 |
8,996.82 |
8,997.18 |
8,996.82 |
8,997.18 |
2.7K |
| 14:14 |
8,997.21 |
8,999.12 |
8,997.21 |
8,999.12 |
6.3K |
| 14:15 |
8,999.26 |
9,003.48 |
8,999.26 |
9,003.48 |
19.2K |
| 14:16 |
9,003.48 |
9,004.86 |
9,003.39 |
9,004.86 |
2.8K |
| 14:17 |
9,004.86 |
9,005.66 |
9,004.86 |
9,005.66 |
5.8K |
| 14:18 |
9,005.66 |
9,005.66 |
9,005.21 |
9,005.53 |
2.1K |
| 14:19 |
9,006.94 |
9,010.88 |
9,006.94 |
9,010.88 |
20.4K |
| 14:20 |
9,010.68 |
9,013.05 |
9,010.68 |
9,012.89 |
15.5K |
| 14:21 |
9,013.84 |
9,018.44 |
9,013.06 |
9,018.44 |
9.7K |
| 14:22 |
9,018.23 |
9,019.78 |
9,018.23 |
9,019.78 |
14.5K |
| 14:23 |
9,019.86 |
9,020.03 |
9,019.15 |
9,019.15 |
5.3K |
| 14:24 |
9,018.94 |
9,019.03 |
9,018.64 |
9,019.03 |
4.8K |
| 14:25 |
9,019.14 |
9,021.27 |
9,019.14 |
9,021.27 |
6.1K |
| 14:26 |
9,021.06 |
9,021.41 |
9,021.06 |
9,021.23 |
2.6K |
| 14:27 |
9,022.02 |
9,022.39 |
9,022.02 |
9,022.39 |
3.3K |
| 14:28 |
9,022.40 |
9,022.99 |
9,022.40 |
9,022.99 |
4.1K |
| 14:29 |
9,022.80 |
9,022.80 |
9,018.81 |
9,018.81 |
1.8K |
| 14:30 |
9,018.81 |
9,019.51 |
9,018.81 |
9,019.31 |
4.2K |
| 14:31 |
9,019.34 |
9,019.34 |
9,018.28 |
9,018.28 |
10.4K |
| 14:32 |
9,018.28 |
9,018.88 |
9,018.28 |
9,018.88 |
3.8K |
| 14:33 |
9,019.27 |
9,019.27 |
9,018.96 |
9,018.96 |
8.1K |
| 14:34 |
9,019.34 |
9,019.56 |
9,019.28 |
9,019.28 |
8.0K |
| 14:35 |
9,019.28 |
9,020.38 |
9,019.28 |
9,020.38 |
5.8K |
| 14:36 |
9,020.04 |
9,020.04 |
9,019.93 |
9,020.03 |
5.6K |
| 14:37 |
9,022.95 |
9,024.67 |
9,022.95 |
9,024.67 |
26.9K |
| 14:38 |
9,024.69 |
9,024.80 |
9,024.69 |
9,024.80 |
1.5K |
| 14:39 |
9,025.25 |
9,028.11 |
9,025.25 |
9,028.11 |
20.4K |
| 14:40 |
9,028.26 |
9,029.14 |
9,028.26 |
9,029.14 |
8.9K |
| 14:41 |
9,029.06 |
9,029.19 |
9,028.27 |
9,028.84 |
22.2K |
| 14:42 |
9,028.84 |
9,028.84 |
9,028.39 |
9,028.39 |
2.3K |
| 14:43 |
9,028.39 |
9,028.89 |
9,028.39 |
9,028.89 |
6.7K |
| 14:44 |
9,029.23 |
9,029.37 |
9,028.78 |
9,029.37 |
12.9K |
| 14:45 |
9,029.19 |
9,030.16 |
9,028.09 |
9,029.95 |
9.2K |
| 14:46 |
9,032.96 |
9,033.46 |
9,032.96 |
9,033.46 |
5.7K |
| 14:47 |
9,033.98 |
9,034.27 |
9,033.50 |
9,033.50 |
33.5K |
| 14:48 |
9,033.94 |
9,034.23 |
9,033.45 |
9,033.45 |
30.4K |
| 14:49 |
9,033.20 |
9,033.81 |
9,033.20 |
9,033.27 |
26.1K |
| 14:50 |
9,033.47 |
9,034.74 |
9,033.47 |
9,034.74 |
24.8K |
| 14:51 |
9,036.12 |
9,037.61 |
9,036.12 |
9,037.13 |
18.2K |
| 14:52 |
9,037.13 |
9,037.18 |
9,036.33 |
9,036.83 |
8.9K |
| 14:53 |
9,036.71 |
9,036.77 |
9,036.53 |
9,036.70 |
10.4K |
| 14:54 |
9,037.13 |
9,037.32 |
9,036.07 |
9,036.07 |
5.6K |
| 14:55 |
9,036.29 |
9,037.60 |
9,035.47 |
9,035.47 |
7.0K |
| 14:56 |
9,035.02 |
9,035.98 |
9,035.02 |
9,035.98 |
11.8K |
| 14:57 |
9,035.56 |
9,037.22 |
9,035.56 |
9,037.22 |
5.2K |
| 14:58 |
9,042.82 |
9,044.94 |
9,042.82 |
9,044.94 |
45.5K |
| 14:59 |
9,045.97 |
9,049.34 |
9,045.97 |
9,048.44 |
19.3K |
| 15:00 |
9,047.91 |
9,047.91 |
9,047.44 |
9,047.77 |
13.3K |
| 15:01 |
9,047.43 |
9,054.67 |
9,047.43 |
9,054.67 |
69.4K |
| 15:02 |
9,055.17 |
9,055.17 |
9,054.20 |
9,054.20 |
34.7K |
| 15:03 |
9,053.81 |
9,055.29 |
9,053.81 |
9,054.61 |
28.1K |
| 15:04 |
9,055.82 |
9,056.57 |
9,055.00 |
9,055.88 |
22.2K |
| 15:05 |
9,054.59 |
9,055.49 |
9,054.40 |
9,055.49 |
14.4K |
| 15:06 |
9,051.68 |
9,051.68 |
9,051.23 |
9,051.23 |
8.2K |
| 15:07 |
9,051.23 |
9,051.86 |
9,050.86 |
9,050.86 |
5.6K |
| 15:08 |
9,051.52 |
9,052.54 |
9,051.52 |
9,052.54 |
16.4K |
| 15:09 |
9,052.75 |
9,053.44 |
9,052.47 |
9,053.09 |
10.8K |
| 15:10 |
9,052.93 |
9,052.93 |
9,052.46 |
9,052.76 |
3.8K |
| 15:11 |
9,051.41 |
9,052.66 |
9,051.41 |
9,052.66 |
10.9K |
| 15:12 |
9,052.36 |
9,052.36 |
9,052.14 |
9,052.14 |
7.6K |
| 15:13 |
9,052.77 |
9,053.02 |
9,052.37 |
9,053.02 |
11.1K |
| 15:14 |
9,053.85 |
9,053.85 |
9,053.08 |
9,053.49 |
4.0K |
| 15:15 |
9,052.48 |
9,052.82 |
9,052.40 |
9,052.82 |
9.3K |
| 15:16 |
9,053.03 |
9,054.06 |
9,053.03 |
9,054.06 |
4.3K |
| 15:17 |
9,053.93 |
9,054.02 |
9,053.50 |
9,053.60 |
8.0K |
| 15:18 |
9,052.63 |
9,052.63 |
9,051.54 |
9,051.54 |
5.4K |
| 15:19 |
9,050.99 |
9,050.99 |
9,048.73 |
9,048.73 |
16.3K |
| 15:20 |
9,048.84 |
9,049.25 |
9,048.56 |
9,048.56 |
6.3K |
| 15:21 |
9,047.69 |
9,048.04 |
9,047.56 |
9,047.90 |
9.1K |
| 15:22 |
9,047.98 |
9,048.48 |
9,047.89 |
9,048.48 |
6.5K |
| 15:23 |
9,047.63 |
9,049.17 |
9,047.63 |
9,049.17 |
27.9K |
| 15:24 |
9,048.99 |
9,048.99 |
9,048.48 |
9,048.48 |
4.9K |
| 15:25 |
9,047.50 |
9,047.95 |
9,047.49 |
9,047.95 |
27.0K |
| 15:26 |
9,047.98 |
9,049.45 |
9,047.98 |
9,049.45 |
7.6K |
| 15:27 |
9,049.99 |
9,049.99 |
9,049.18 |
9,049.18 |
8.5K |
| 15:28 |
9,050.43 |
9,050.43 |
9,049.90 |
9,049.90 |
10.4K |
| 15:29 |
9,050.15 |
9,051.03 |
9,050.15 |
9,050.88 |
13.6K |
| 15:30 |
9,051.32 |
9,051.32 |
9,049.60 |
9,049.60 |
13.2K |
| 15:31 |
9,049.19 |
9,050.60 |
9,049.19 |
9,050.60 |
19.1K |
| 15:32 |
9,050.69 |
9,051.23 |
9,050.69 |
9,051.23 |
4.1K |
| 15:33 |
9,051.23 |
9,051.23 |
9,050.07 |
9,050.07 |
7.1K |
| 15:34 |
9,050.15 |
9,050.65 |
9,050.15 |
9,050.65 |
16.3K |
| 15:35 |
9,054.28 |
9,054.28 |
9,052.96 |
9,052.96 |
11.4K |
| 15:36 |
9,052.54 |
9,053.03 |
9,052.24 |
9,053.03 |
14.0K |
| 15:37 |
9,053.10 |
9,053.10 |
9,048.03 |
9,048.03 |
28.1K |
| 15:38 |
9,048.48 |
9,048.95 |
9,045.43 |
9,045.43 |
46.5K |
| 15:39 |
9,043.80 |
9,044.85 |
9,043.80 |
9,044.85 |
22.0K |
| 15:40 |
9,044.42 |
9,047.03 |
9,044.42 |
9,047.03 |
24.2K |
| 15:41 |
9,047.11 |
9,048.24 |
9,047.11 |
9,048.24 |
4.6K |
| 15:42 |
9,048.24 |
9,048.46 |
9,044.87 |
9,045.43 |
7.2K |
| 15:43 |
9,045.06 |
9,045.51 |
9,045.06 |
9,045.26 |
12.2K |
| 15:44 |
9,046.10 |
9,046.30 |
9,045.95 |
9,046.30 |
14.6K |
| 15:45 |
9,046.63 |
9,046.70 |
9,046.35 |
9,046.35 |
8.0K |
| 15:46 |
9,046.54 |
9,046.58 |
9,045.94 |
9,045.94 |
7.1K |
| 15:47 |
9,046.76 |
9,047.81 |
9,046.45 |
9,047.79 |
28.9K |
| 15:48 |
9,048.85 |
9,049.46 |
9,048.74 |
9,049.46 |
15.9K |
| 15:49 |
9,048.96 |
9,048.96 |
9,045.15 |
9,045.15 |
40.6K |
| 15:50 |
9,043.06 |
9,043.06 |
9,028.96 |
9,029.76 |
144.9K |
| 15:51 |
9,030.74 |
9,032.52 |
9,030.74 |
9,032.52 |
31.1K |
| 15:52 |
9,035.90 |
9,036.08 |
9,035.11 |
9,035.11 |
35.7K |
| 15:53 |
9,034.66 |
9,034.66 |
9,034.13 |
9,034.13 |
21.5K |
| 15:54 |
9,033.74 |
9,034.21 |
9,033.54 |
9,033.54 |
54.1K |
| 15:55 |
9,033.79 |
9,034.24 |
9,029.12 |
9,029.12 |
47.8K |
| 15:56 |
9,028.49 |
9,030.76 |
9,027.39 |
9,027.39 |
68.5K |
| 15:57 |
9,028.78 |
9,028.78 |
9,027.89 |
9,028.33 |
45.8K |
| 15:58 |
9,029.19 |
9,031.42 |
9,029.19 |
9,030.78 |
61.4K |
| 15:59 |
9,032.10 |
9,032.10 |
9,030.56 |
9,030.56 |
70.0K |
| 16:00 |
9,031.26 |
9,031.26 |
9,027.03 |
9,027.03 |
2,283.0K |
| 16:01 |
9,027.03 |
9,027.03 |
9,027.03 |
9,027.03 |
1.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|