시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:00 |
13,920.64 |
13,942.65 |
13,911.78 |
13,942.65 |
1,120.7K |
09:05 |
13,949.32 |
13,950.38 |
13,937.17 |
13,937.17 |
418.1K |
09:10 |
13,935.92 |
13,935.92 |
13,883.75 |
13,883.75 |
428.6K |
09:15 |
13,878.08 |
13,881.51 |
13,874.79 |
13,881.34 |
349.6K |
09:20 |
13,880.42 |
13,880.42 |
13,855.76 |
13,855.76 |
574.7K |
09:25 |
13,853.67 |
13,853.80 |
13,849.03 |
13,853.80 |
326.7K |
09:30 |
13,855.74 |
13,861.37 |
13,851.97 |
13,852.47 |
229.2K |
09:35 |
13,853.89 |
13,853.89 |
13,840.88 |
13,841.07 |
372.9K |
09:40 |
13,842.61 |
13,842.61 |
13,819.56 |
13,820.43 |
506.0K |
09:45 |
13,820.03 |
13,820.03 |
13,809.84 |
13,811.10 |
300.2K |
09:50 |
13,811.39 |
13,811.39 |
13,801.49 |
13,804.22 |
355.8K |
09:55 |
13,803.97 |
13,810.62 |
13,803.97 |
13,810.31 |
245.7K |
10:00 |
13,809.93 |
13,809.93 |
13,802.91 |
13,804.84 |
259.1K |
10:05 |
13,801.71 |
13,801.71 |
13,793.46 |
13,793.46 |
291.2K |
10:10 |
13,793.32 |
13,793.52 |
13,780.03 |
13,780.03 |
272.9K |
10:15 |
13,780.51 |
13,794.47 |
13,780.51 |
13,791.95 |
304.4K |
10:20 |
13,794.88 |
13,795.79 |
13,792.58 |
13,794.43 |
311.1K |
10:25 |
13,790.68 |
13,790.68 |
13,783.94 |
13,786.70 |
170.2K |
10:30 |
13,786.60 |
13,788.78 |
13,784.21 |
13,788.78 |
151.4K |
10:35 |
13,788.19 |
13,805.24 |
13,788.19 |
13,805.24 |
181.0K |
10:40 |
13,805.33 |
13,814.43 |
13,803.87 |
13,807.33 |
97.7K |
10:45 |
13,806.92 |
13,807.19 |
13,804.16 |
13,804.17 |
84.5K |
10:50 |
13,803.31 |
13,803.31 |
13,792.38 |
13,795.00 |
146.1K |
10:55 |
13,795.96 |
13,796.58 |
13,791.15 |
13,791.15 |
205.7K |
11:00 |
13,791.39 |
13,792.60 |
13,789.21 |
13,790.84 |
95.8K |
11:05 |
13,791.03 |
13,791.03 |
13,781.23 |
13,781.75 |
106.3K |
11:10 |
13,781.09 |
13,781.09 |
13,773.70 |
13,775.68 |
193.3K |
11:15 |
13,777.33 |
13,778.46 |
13,774.95 |
13,778.46 |
118.0K |
11:20 |
13,777.98 |
13,778.54 |
13,768.25 |
13,768.25 |
237.9K |
11:25 |
13,768.06 |
13,768.06 |
13,762.00 |
13,765.99 |
120.6K |
11:30 |
13,766.12 |
13,771.79 |
13,766.12 |
13,769.14 |
179.6K |
11:35 |
13,770.33 |
13,775.68 |
13,770.33 |
13,775.68 |
137.2K |
11:40 |
13,775.76 |
13,777.91 |
13,775.56 |
13,777.56 |
147.5K |
11:45 |
13,776.59 |
13,779.08 |
13,775.57 |
13,778.63 |
201.2K |
11:50 |
13,778.83 |
13,780.62 |
13,769.93 |
13,770.01 |
150.2K |
11:55 |
13,769.34 |
13,771.39 |
13,769.28 |
13,770.19 |
127.1K |
12:00 |
13,769.90 |
13,769.90 |
13,767.11 |
13,768.46 |
72.3K |
12:05 |
13,768.20 |
13,773.86 |
13,768.20 |
13,773.86 |
271.8K |
12:10 |
13,773.34 |
13,775.18 |
13,771.72 |
13,771.72 |
112.1K |
12:15 |
13,772.01 |
13,772.01 |
13,759.63 |
13,760.50 |
102.4K |
12:20 |
13,761.43 |
13,762.04 |
13,759.51 |
13,760.96 |
174.6K |
12:25 |
13,761.29 |
13,761.29 |
13,754.78 |
13,754.78 |
189.3K |
12:30 |
13,754.01 |
13,754.01 |
13,745.85 |
13,745.85 |
202.5K |
12:35 |
13,745.94 |
13,747.01 |
13,745.41 |
13,745.41 |
109.2K |
12:40 |
13,746.12 |
13,746.12 |
13,744.33 |
13,745.21 |
171.9K |
12:45 |
13,744.58 |
13,746.56 |
13,743.72 |
13,744.33 |
225.4K |
12:50 |
13,742.12 |
13,742.12 |
13,737.35 |
13,738.69 |
240.1K |
12:55 |
13,738.70 |
13,747.18 |
13,737.84 |
13,747.18 |
220.5K |
13:00 |
13,746.68 |
13,748.47 |
13,743.49 |
13,744.26 |
178.6K |
13:05 |
13,744.31 |
13,745.87 |
13,742.53 |
13,743.81 |
118.3K |
13:10 |
13,743.81 |
13,743.81 |
13,740.20 |
13,741.28 |
137.4K |
13:15 |
13,740.77 |
13,744.28 |
13,738.20 |
13,738.20 |
161.3K |
13:20 |
13,737.52 |
13,738.86 |
13,735.80 |
13,738.63 |
192.9K |
13:25 |
13,737.90 |
13,740.40 |
13,737.57 |
13,740.40 |
102.3K |
13:30 |
13,740.35 |
13,741.71 |
13,736.12 |
13,741.39 |
112.7K |
13:35 |
13,741.01 |
13,745.96 |
13,740.11 |
13,744.37 |
98.8K |
13:40 |
13,743.88 |
13,745.76 |
13,743.36 |
13,744.48 |
68.6K |
13:45 |
13,744.23 |
13,744.23 |
13,731.11 |
13,731.11 |
129.1K |
13:50 |
13,730.96 |
13,734.14 |
13,730.96 |
13,734.01 |
84.9K |
13:55 |
13,733.98 |
13,735.35 |
13,732.44 |
13,732.85 |
66.2K |
14:00 |
13,733.74 |
13,733.86 |
13,732.08 |
13,732.26 |
112.2K |
14:05 |
13,731.88 |
13,733.58 |
13,726.87 |
13,727.16 |
134.0K |
14:10 |
13,726.26 |
13,727.81 |
13,724.68 |
13,724.68 |
100.6K |
14:15 |
13,724.51 |
13,725.89 |
13,719.12 |
13,720.12 |
103.2K |
14:20 |
13,720.60 |
13,722.00 |
13,713.06 |
13,713.06 |
152.2K |
14:25 |
13,710.32 |
13,710.56 |
13,701.62 |
13,701.62 |
249.2K |
14:30 |
13,700.72 |
13,704.15 |
13,700.46 |
13,700.95 |
105.5K |
14:35 |
13,701.60 |
13,703.53 |
13,694.49 |
13,694.49 |
153.9K |
14:40 |
13,693.56 |
13,693.56 |
13,682.81 |
13,682.81 |
187.0K |
14:45 |
13,680.77 |
13,681.23 |
13,672.14 |
13,676.52 |
350.9K |
14:50 |
13,676.87 |
13,687.63 |
13,676.87 |
13,687.24 |
212.4K |
14:55 |
13,678.27 |
13,681.58 |
13,675.32 |
13,681.58 |
213.9K |
15:00 |
13,682.15 |
13,682.15 |
13,671.04 |
13,671.85 |
174.2K |
15:05 |
13,671.11 |
13,678.13 |
13,671.11 |
13,676.97 |
161.1K |
15:10 |
13,676.23 |
13,676.74 |
13,666.94 |
13,668.04 |
139.2K |
15:15 |
13,667.80 |
13,674.68 |
13,667.80 |
13,670.90 |
258.9K |
15:20 |
13,670.17 |
13,670.36 |
13,662.60 |
13,662.60 |
260.8K |
15:25 |
13,664.11 |
13,674.57 |
13,664.11 |
13,674.47 |
249.8K |
15:30 |
13,673.91 |
13,674.45 |
13,668.48 |
13,671.86 |
132.1K |
15:35 |
13,671.60 |
13,692.45 |
13,671.60 |
13,692.31 |
246.9K |
15:40 |
13,693.90 |
13,712.04 |
13,692.29 |
13,712.04 |
328.7K |
15:45 |
13,712.12 |
13,721.72 |
13,711.72 |
13,715.14 |
158.3K |
15:50 |
13,717.39 |
13,731.29 |
13,717.39 |
13,726.03 |
120.1K |
15:55 |
13,726.55 |
13,726.61 |
13,720.89 |
13,721.30 |
123.7K |
16:00 |
13,721.76 |
13,735.99 |
13,721.76 |
13,731.92 |
122.9K |
16:05 |
13,731.62 |
13,731.62 |
13,725.10 |
13,725.15 |
89.4K |
16:10 |
13,725.61 |
13,727.88 |
13,719.89 |
13,719.89 |
212.7K |
16:15 |
13,717.59 |
13,718.81 |
13,713.49 |
13,717.06 |
121.3K |
16:20 |
13,717.74 |
13,722.89 |
13,716.71 |
13,716.71 |
110.9K |
16:25 |
13,716.25 |
13,716.25 |
13,702.86 |
13,704.30 |
106.0K |
16:30 |
13,705.75 |
13,705.75 |
13,700.18 |
13,702.73 |
235.9K |
16:35 |
13,703.02 |
13,703.02 |
13,689.25 |
13,689.25 |
109.6K |
16:40 |
13,689.07 |
13,689.36 |
13,684.38 |
13,684.38 |
128.3K |
16:45 |
13,684.77 |
13,686.54 |
13,680.27 |
13,681.03 |
113.1K |
16:50 |
13,679.38 |
13,679.89 |
13,674.88 |
13,674.88 |
217.0K |
16:55 |
13,675.12 |
13,676.39 |
13,673.60 |
13,676.38 |
86.5K |
17:00 |
13,676.96 |
13,680.45 |
13,676.78 |
13,678.45 |
145.7K |
17:05 |
13,676.89 |
13,676.89 |
13,662.58 |
13,662.75 |
182.6K |
17:10 |
13,661.65 |
13,664.12 |
13,658.06 |
13,659.11 |
211.8K |
17:15 |
13,658.56 |
13,659.10 |
13,656.37 |
13,656.37 |
124.0K |
17:20 |
13,656.76 |
13,658.39 |
13,655.69 |
13,656.28 |
195.2K |
17:25 |
13,656.61 |
13,665.62 |
13,655.41 |
13,664.21 |
264.7K |
17:30 |
13,660.38 |
13,660.48 |
13,660.38 |
13,660.48 |
9.1K |
17:35 |
13,660.48 |
13,664.10 |
13,660.13 |
13,664.10 |
6,250.8K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|