시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:00 |
13,632.80 |
13,632.80 |
13,581.25 |
13,603.19 |
1,008.1K |
09:05 |
13,601.38 |
13,624.44 |
13,596.47 |
13,624.44 |
321.2K |
09:10 |
13,627.13 |
13,644.43 |
13,627.13 |
13,639.23 |
311.3K |
09:15 |
13,638.48 |
13,638.48 |
13,631.63 |
13,633.26 |
353.0K |
09:20 |
13,631.00 |
13,631.00 |
13,625.03 |
13,626.94 |
217.3K |
09:25 |
13,624.39 |
13,631.90 |
13,623.81 |
13,631.90 |
181.7K |
09:30 |
13,632.05 |
13,657.49 |
13,632.05 |
13,657.49 |
327.8K |
09:35 |
13,659.05 |
13,685.70 |
13,659.05 |
13,685.49 |
366.5K |
09:40 |
13,686.03 |
13,696.43 |
13,686.03 |
13,692.86 |
178.2K |
09:45 |
13,692.44 |
13,698.52 |
13,691.03 |
13,698.32 |
232.6K |
09:50 |
13,697.75 |
13,702.42 |
13,694.42 |
13,700.11 |
166.6K |
09:55 |
13,699.97 |
13,703.24 |
13,699.71 |
13,702.06 |
123.2K |
10:00 |
13,702.79 |
13,703.14 |
13,693.89 |
13,695.17 |
140.8K |
10:05 |
13,695.63 |
13,695.63 |
13,690.08 |
13,695.08 |
150.8K |
10:10 |
13,692.25 |
13,692.81 |
13,688.08 |
13,689.07 |
137.7K |
10:15 |
13,690.34 |
13,694.81 |
13,690.34 |
13,694.81 |
114.2K |
10:20 |
13,695.24 |
13,695.24 |
13,685.34 |
13,685.42 |
132.7K |
10:25 |
13,684.77 |
13,687.10 |
13,683.46 |
13,685.75 |
146.5K |
10:30 |
13,686.10 |
13,687.64 |
13,681.82 |
13,682.23 |
116.9K |
10:35 |
13,682.91 |
13,698.07 |
13,682.38 |
13,697.28 |
219.3K |
10:40 |
13,698.15 |
13,704.27 |
13,698.11 |
13,702.98 |
160.1K |
10:45 |
13,703.39 |
13,703.55 |
13,697.80 |
13,697.80 |
164.5K |
10:50 |
13,698.13 |
13,700.94 |
13,695.75 |
13,700.94 |
65.6K |
10:55 |
13,700.33 |
13,700.33 |
13,697.66 |
13,698.78 |
100.8K |
11:00 |
13,699.60 |
13,701.72 |
13,695.77 |
13,696.85 |
115.1K |
11:05 |
13,697.12 |
13,699.29 |
13,696.22 |
13,698.41 |
46.5K |
11:10 |
13,698.84 |
13,703.69 |
13,698.84 |
13,702.21 |
118.2K |
11:15 |
13,702.20 |
13,702.20 |
13,694.81 |
13,694.95 |
91.8K |
11:20 |
13,693.05 |
13,694.27 |
13,689.00 |
13,689.45 |
124.6K |
11:25 |
13,689.98 |
13,689.98 |
13,685.29 |
13,686.47 |
113.2K |
11:30 |
13,685.21 |
13,687.69 |
13,684.88 |
13,687.69 |
71.0K |
11:35 |
13,687.44 |
13,687.82 |
13,685.06 |
13,686.03 |
123.7K |
11:40 |
13,685.01 |
13,685.20 |
13,682.40 |
13,682.41 |
130.4K |
11:45 |
13,681.86 |
13,681.86 |
13,673.86 |
13,674.49 |
278.1K |
11:50 |
13,674.37 |
13,674.99 |
13,666.77 |
13,668.02 |
81.2K |
11:55 |
13,668.20 |
13,674.85 |
13,668.20 |
13,674.21 |
86.4K |
12:00 |
13,674.75 |
13,684.74 |
13,674.75 |
13,684.74 |
154.7K |
12:05 |
13,684.52 |
13,687.95 |
13,684.52 |
13,687.95 |
75.2K |
12:10 |
13,688.44 |
13,712.64 |
13,687.47 |
13,712.64 |
406.6K |
12:15 |
13,718.20 |
13,726.63 |
13,718.20 |
13,720.58 |
221.7K |
12:20 |
13,720.48 |
13,721.60 |
13,717.44 |
13,717.44 |
82.6K |
12:25 |
13,717.55 |
13,717.55 |
13,709.26 |
13,709.26 |
56.7K |
12:30 |
13,709.52 |
13,709.52 |
13,703.68 |
13,704.04 |
137.3K |
12:35 |
13,704.07 |
13,705.59 |
13,700.44 |
13,700.76 |
163.1K |
12:40 |
13,700.82 |
13,702.08 |
13,697.22 |
13,702.08 |
111.8K |
12:45 |
13,702.19 |
13,702.19 |
13,699.82 |
13,700.75 |
67.4K |
12:50 |
13,701.03 |
13,704.45 |
13,701.03 |
13,703.47 |
169.7K |
12:55 |
13,703.65 |
13,703.81 |
13,701.84 |
13,702.25 |
35.9K |
13:00 |
13,701.58 |
13,704.59 |
13,700.31 |
13,703.26 |
41.5K |
13:05 |
13,703.33 |
13,705.85 |
13,702.67 |
13,705.45 |
76.8K |
13:10 |
13,705.40 |
13,705.93 |
13,702.11 |
13,702.98 |
59.1K |
13:15 |
13,702.81 |
13,709.20 |
13,701.52 |
13,708.87 |
51.9K |
13:20 |
13,708.64 |
13,712.86 |
13,707.00 |
13,712.86 |
53.3K |
13:25 |
13,712.92 |
13,716.51 |
13,712.92 |
13,716.51 |
58.6K |
13:30 |
13,715.98 |
13,724.33 |
13,715.98 |
13,723.94 |
60.6K |
13:35 |
13,723.66 |
13,725.30 |
13,720.89 |
13,722.28 |
60.0K |
13:40 |
13,722.69 |
13,724.38 |
13,720.28 |
13,722.86 |
87.9K |
13:45 |
13,722.62 |
13,723.55 |
13,717.43 |
13,717.43 |
53.5K |
13:50 |
13,716.85 |
13,716.85 |
13,705.93 |
13,706.00 |
115.3K |
13:55 |
13,706.38 |
13,711.97 |
13,706.38 |
13,711.97 |
97.5K |
14:00 |
13,712.39 |
13,719.97 |
13,712.39 |
13,719.97 |
76.1K |
14:05 |
13,721.62 |
13,725.01 |
13,720.28 |
13,725.01 |
74.3K |
14:10 |
13,727.00 |
13,727.58 |
13,724.19 |
13,727.51 |
160.6K |
14:15 |
13,727.20 |
13,730.26 |
13,722.13 |
13,722.13 |
71.3K |
14:20 |
13,720.65 |
13,720.65 |
13,715.42 |
13,715.42 |
82.0K |
14:25 |
13,713.52 |
13,715.13 |
13,712.42 |
13,713.66 |
97.1K |
14:30 |
13,714.12 |
13,718.47 |
13,706.48 |
13,706.48 |
139.8K |
14:35 |
13,706.02 |
13,707.62 |
13,694.44 |
13,694.44 |
119.1K |
14:40 |
13,694.28 |
13,694.28 |
13,690.56 |
13,691.13 |
74.7K |
14:45 |
13,691.55 |
13,692.53 |
13,690.04 |
13,691.12 |
45.1K |
14:50 |
13,693.31 |
13,698.66 |
13,693.31 |
13,697.83 |
73.4K |
14:55 |
13,697.23 |
13,698.65 |
13,695.65 |
13,698.13 |
88.3K |
15:00 |
13,697.99 |
13,698.23 |
13,690.26 |
13,690.64 |
125.6K |
15:05 |
13,691.31 |
13,696.21 |
13,691.06 |
13,696.15 |
56.6K |
15:10 |
13,695.61 |
13,698.22 |
13,695.61 |
13,696.52 |
61.7K |
15:15 |
13,696.59 |
13,696.59 |
13,688.48 |
13,689.04 |
113.8K |
15:20 |
13,688.88 |
13,689.37 |
13,683.61 |
13,683.76 |
113.1K |
15:25 |
13,684.68 |
13,685.36 |
13,681.96 |
13,684.63 |
83.8K |
15:30 |
13,685.02 |
13,685.25 |
13,676.81 |
13,682.53 |
137.1K |
15:35 |
13,682.36 |
13,688.91 |
13,682.36 |
13,688.91 |
149.9K |
15:40 |
13,689.02 |
13,702.30 |
13,689.02 |
13,702.30 |
100.3K |
15:45 |
13,702.62 |
13,705.86 |
13,702.62 |
13,704.83 |
129.1K |
15:50 |
13,704.65 |
13,708.37 |
13,703.11 |
13,705.76 |
97.3K |
15:55 |
13,705.88 |
13,708.04 |
13,700.68 |
13,704.41 |
104.6K |
16:00 |
13,703.85 |
13,709.50 |
13,703.85 |
13,704.36 |
231.5K |
16:05 |
13,704.26 |
13,704.26 |
13,698.00 |
13,698.00 |
172.1K |
16:10 |
13,698.50 |
13,698.50 |
13,687.21 |
13,687.21 |
154.1K |
16:15 |
13,686.88 |
13,691.91 |
13,685.62 |
13,691.91 |
161.0K |
16:20 |
13,691.68 |
13,696.29 |
13,691.00 |
13,694.67 |
96.3K |
16:25 |
13,694.63 |
13,697.46 |
13,694.18 |
13,697.46 |
133.0K |
16:30 |
13,697.07 |
13,703.32 |
13,696.13 |
13,703.00 |
121.0K |
16:35 |
13,703.51 |
13,711.30 |
13,703.51 |
13,711.30 |
75.2K |
16:40 |
13,711.84 |
13,714.61 |
13,709.88 |
13,714.61 |
159.2K |
16:45 |
13,713.96 |
13,717.20 |
13,713.91 |
13,716.26 |
64.5K |
16:50 |
13,716.04 |
13,716.04 |
13,707.94 |
13,709.84 |
108.3K |
16:55 |
13,709.06 |
13,709.06 |
13,705.75 |
13,705.80 |
108.4K |
17:00 |
13,705.28 |
13,705.28 |
13,700.19 |
13,701.25 |
82.3K |
17:05 |
13,701.67 |
13,704.00 |
13,701.67 |
13,704.00 |
91.6K |
17:10 |
13,704.19 |
13,704.95 |
13,702.03 |
13,702.19 |
201.6K |
17:15 |
13,702.52 |
13,702.83 |
13,700.12 |
13,701.00 |
143.3K |
17:20 |
13,701.77 |
13,701.77 |
13,695.23 |
13,695.82 |
196.7K |
17:25 |
13,695.76 |
13,698.67 |
13,693.89 |
13,697.21 |
203.1K |
17:30 |
13,696.27 |
13,696.27 |
13,696.27 |
13,696.27 |
7.0K |
17:35 |
13,696.27 |
13,698.02 |
13,694.37 |
13,694.37 |
5,765.8K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|