시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:00 |
14,398.85 |
14,422.60 |
14,398.85 |
14,422.20 |
2,255.7K |
09:05 |
14,422.26 |
14,441.82 |
14,422.26 |
14,441.82 |
762.0K |
09:10 |
14,441.74 |
14,455.19 |
14,441.74 |
14,455.19 |
526.7K |
09:15 |
14,454.05 |
14,460.60 |
14,449.38 |
14,449.38 |
722.4K |
09:20 |
14,450.53 |
14,453.29 |
14,449.87 |
14,452.68 |
575.2K |
09:25 |
14,452.43 |
14,452.82 |
14,446.78 |
14,449.23 |
392.8K |
09:30 |
14,449.15 |
14,452.95 |
14,448.62 |
14,450.68 |
421.6K |
09:35 |
14,451.97 |
14,457.71 |
14,449.37 |
14,457.41 |
353.6K |
09:40 |
14,457.16 |
14,457.16 |
14,452.26 |
14,453.07 |
424.5K |
09:45 |
14,452.03 |
14,452.86 |
14,449.57 |
14,449.57 |
257.8K |
09:50 |
14,450.69 |
14,452.30 |
14,448.35 |
14,448.51 |
197.6K |
09:55 |
14,448.51 |
14,449.41 |
14,439.44 |
14,439.44 |
351.3K |
10:00 |
14,439.88 |
14,440.54 |
14,426.72 |
14,427.15 |
284.9K |
10:05 |
14,426.96 |
14,427.17 |
14,424.66 |
14,426.10 |
220.1K |
10:10 |
14,426.30 |
14,427.27 |
14,424.28 |
14,427.27 |
202.2K |
10:15 |
14,426.17 |
14,426.17 |
14,422.68 |
14,423.17 |
212.3K |
10:20 |
14,422.16 |
14,422.16 |
14,417.25 |
14,417.25 |
290.8K |
10:25 |
14,417.06 |
14,417.06 |
14,413.67 |
14,415.66 |
175.2K |
10:30 |
14,414.30 |
14,417.17 |
14,412.95 |
14,414.42 |
206.3K |
10:35 |
14,412.83 |
14,415.85 |
14,412.15 |
14,415.48 |
402.3K |
10:40 |
14,416.38 |
14,417.43 |
14,413.37 |
14,414.94 |
215.2K |
10:45 |
14,414.36 |
14,417.37 |
14,413.93 |
14,417.37 |
160.4K |
10:50 |
14,417.66 |
14,418.52 |
14,413.92 |
14,414.75 |
167.6K |
10:55 |
14,415.93 |
14,416.74 |
14,414.98 |
14,416.36 |
181.9K |
11:00 |
14,415.51 |
14,415.51 |
14,411.20 |
14,412.03 |
224.8K |
11:05 |
14,411.83 |
14,412.49 |
14,410.83 |
14,411.75 |
281.3K |
11:10 |
14,411.02 |
14,414.21 |
14,407.13 |
14,407.13 |
197.6K |
11:15 |
14,406.87 |
14,408.74 |
14,405.75 |
14,408.01 |
260.5K |
11:20 |
14,407.97 |
14,409.32 |
14,405.08 |
14,405.08 |
139.5K |
11:25 |
14,404.22 |
14,405.20 |
14,400.04 |
14,400.55 |
313.6K |
11:30 |
14,400.23 |
14,404.32 |
14,400.23 |
14,402.95 |
256.6K |
11:35 |
14,401.89 |
14,404.18 |
14,399.33 |
14,401.42 |
182.4K |
11:40 |
14,401.98 |
14,401.98 |
14,398.20 |
14,398.25 |
277.5K |
11:45 |
14,398.04 |
14,399.10 |
14,395.50 |
14,397.27 |
266.4K |
11:50 |
14,397.38 |
14,397.97 |
14,393.28 |
14,394.63 |
161.7K |
11:55 |
14,394.40 |
14,395.32 |
14,391.64 |
14,391.64 |
226.8K |
12:00 |
14,391.34 |
14,391.34 |
14,384.62 |
14,387.15 |
142.1K |
12:05 |
14,387.41 |
14,388.42 |
14,387.25 |
14,387.86 |
130.4K |
12:10 |
14,388.00 |
14,388.27 |
14,385.00 |
14,385.13 |
218.4K |
12:15 |
14,385.89 |
14,389.28 |
14,385.78 |
14,389.28 |
96.4K |
12:20 |
14,389.29 |
14,392.15 |
14,388.72 |
14,391.38 |
145.2K |
12:25 |
14,390.84 |
14,390.88 |
14,387.68 |
14,390.03 |
70.3K |
12:30 |
14,389.91 |
14,390.68 |
14,388.73 |
14,390.14 |
76.4K |
12:35 |
14,389.24 |
14,390.77 |
14,389.24 |
14,390.59 |
116.6K |
12:40 |
14,389.89 |
14,391.11 |
14,389.41 |
14,389.41 |
119.6K |
12:45 |
14,389.57 |
14,391.14 |
14,389.06 |
14,389.15 |
119.0K |
12:50 |
14,389.20 |
14,389.31 |
14,384.22 |
14,384.45 |
189.0K |
12:55 |
14,384.30 |
14,384.49 |
14,381.30 |
14,383.23 |
148.1K |
13:00 |
14,383.46 |
14,387.95 |
14,382.40 |
14,387.95 |
80.1K |
13:05 |
14,388.69 |
14,391.23 |
14,387.99 |
14,391.23 |
106.1K |
13:10 |
14,391.42 |
14,392.07 |
14,389.29 |
14,391.10 |
54.2K |
13:15 |
14,390.33 |
14,391.10 |
14,383.79 |
14,383.79 |
72.9K |
13:20 |
14,383.56 |
14,383.56 |
14,380.28 |
14,380.48 |
62.2K |
13:25 |
14,380.69 |
14,382.65 |
14,380.69 |
14,382.53 |
131.5K |
13:30 |
14,381.30 |
14,381.59 |
14,379.15 |
14,379.25 |
57.6K |
13:35 |
14,379.38 |
14,380.13 |
14,378.30 |
14,379.34 |
104.9K |
13:40 |
14,379.12 |
14,382.06 |
14,379.12 |
14,381.17 |
200.8K |
13:45 |
14,381.05 |
14,382.15 |
14,379.77 |
14,380.45 |
147.6K |
13:50 |
14,381.28 |
14,383.19 |
14,380.49 |
14,383.18 |
171.1K |
13:55 |
14,382.94 |
14,383.31 |
14,381.84 |
14,383.31 |
67.8K |
14:00 |
14,382.82 |
14,388.63 |
14,382.82 |
14,388.63 |
125.8K |
14:05 |
14,388.91 |
14,389.22 |
14,387.73 |
14,388.84 |
118.2K |
14:10 |
14,388.95 |
14,396.84 |
14,388.22 |
14,396.67 |
99.7K |
14:15 |
14,396.82 |
14,398.94 |
14,396.82 |
14,398.94 |
111.1K |
14:20 |
14,400.23 |
14,400.48 |
14,396.84 |
14,397.60 |
305.1K |
14:25 |
14,397.52 |
14,400.08 |
14,397.52 |
14,398.84 |
98.5K |
14:30 |
14,398.89 |
14,400.12 |
14,393.05 |
14,399.67 |
129.1K |
14:35 |
14,398.81 |
14,401.74 |
14,398.05 |
14,401.74 |
146.5K |
14:40 |
14,401.75 |
14,402.19 |
14,399.22 |
14,399.22 |
94.9K |
14:45 |
14,398.60 |
14,400.14 |
14,397.61 |
14,398.35 |
189.2K |
14:50 |
14,398.04 |
14,399.26 |
14,397.59 |
14,399.17 |
63.9K |
14:55 |
14,399.25 |
14,400.55 |
14,397.93 |
14,400.55 |
105.5K |
15:00 |
14,401.56 |
14,403.64 |
14,400.75 |
14,402.71 |
231.4K |
15:05 |
14,402.61 |
14,402.78 |
14,400.14 |
14,400.14 |
90.8K |
15:10 |
14,400.78 |
14,403.64 |
14,400.78 |
14,402.40 |
93.0K |
15:15 |
14,402.80 |
14,407.91 |
14,401.63 |
14,407.91 |
96.4K |
15:20 |
14,408.64 |
14,411.43 |
14,408.64 |
14,411.43 |
126.2K |
15:25 |
14,411.23 |
14,413.09 |
14,411.23 |
14,411.25 |
214.1K |
15:30 |
14,411.75 |
14,413.21 |
14,408.84 |
14,413.21 |
271.3K |
15:35 |
14,413.98 |
14,416.69 |
14,413.45 |
14,416.69 |
287.1K |
15:40 |
14,416.06 |
14,419.55 |
14,416.06 |
14,419.55 |
167.8K |
15:45 |
14,418.41 |
14,421.20 |
14,418.29 |
14,420.50 |
230.1K |
15:50 |
14,419.56 |
14,419.69 |
14,404.96 |
14,405.53 |
212.5K |
15:55 |
14,406.13 |
14,406.45 |
14,398.59 |
14,398.59 |
173.3K |
16:00 |
14,399.55 |
14,402.39 |
14,399.33 |
14,401.95 |
130.7K |
16:05 |
14,401.89 |
14,402.70 |
14,398.60 |
14,399.69 |
141.6K |
16:10 |
14,400.36 |
14,401.17 |
14,399.64 |
14,400.05 |
159.9K |
16:15 |
14,400.42 |
14,400.42 |
14,394.10 |
14,394.10 |
116.2K |
16:20 |
14,393.83 |
14,397.50 |
14,393.83 |
14,396.23 |
104.3K |
16:25 |
14,396.73 |
14,398.29 |
14,394.64 |
14,394.64 |
122.3K |
16:30 |
14,394.56 |
14,397.98 |
14,394.56 |
14,397.98 |
277.3K |
16:35 |
14,397.39 |
14,399.64 |
14,397.34 |
14,398.31 |
168.4K |
16:40 |
14,399.69 |
14,401.83 |
14,399.69 |
14,401.34 |
120.6K |
16:45 |
14,402.17 |
14,402.19 |
14,397.79 |
14,398.49 |
102.7K |
16:50 |
14,398.38 |
14,399.19 |
14,396.77 |
14,398.35 |
182.6K |
16:55 |
14,399.60 |
14,405.26 |
14,399.60 |
14,403.16 |
124.9K |
17:00 |
14,402.61 |
14,402.71 |
14,400.98 |
14,401.36 |
138.5K |
17:05 |
14,401.55 |
14,402.18 |
14,399.82 |
14,401.02 |
85.4K |
17:10 |
14,401.14 |
14,402.92 |
14,400.79 |
14,402.88 |
128.7K |
17:15 |
14,402.36 |
14,403.10 |
14,400.22 |
14,403.10 |
163.6K |
17:20 |
14,402.86 |
14,411.35 |
14,402.86 |
14,411.35 |
250.1K |
17:25 |
14,410.30 |
14,411.52 |
14,407.87 |
14,407.87 |
186.1K |
17:30 |
14,407.24 |
14,407.24 |
14,407.24 |
14,407.24 |
19.0K |
17:35 |
14,407.24 |
14,422.78 |
14,407.24 |
14,422.78 |
4,923.8K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|