시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:00 |
13,976.03 |
14,065.61 |
13,976.03 |
14,065.61 |
1,386.8K |
09:05 |
14,066.92 |
14,072.04 |
14,066.92 |
14,066.96 |
843.1K |
09:10 |
14,067.68 |
14,070.38 |
14,061.24 |
14,065.85 |
401.9K |
09:15 |
14,064.89 |
14,065.50 |
14,058.02 |
14,059.26 |
417.3K |
09:20 |
14,053.65 |
14,055.22 |
14,045.30 |
14,048.93 |
529.7K |
09:25 |
14,048.98 |
14,048.98 |
14,025.88 |
14,025.88 |
314.3K |
09:30 |
14,023.55 |
14,024.75 |
14,005.34 |
14,005.34 |
232.0K |
09:35 |
14,004.59 |
14,014.52 |
14,003.83 |
14,014.52 |
140.2K |
09:40 |
14,015.22 |
14,016.20 |
14,007.06 |
14,008.86 |
244.7K |
09:45 |
14,008.95 |
14,011.82 |
14,008.07 |
14,008.30 |
150.1K |
09:50 |
14,009.86 |
14,010.85 |
14,002.25 |
14,005.27 |
298.7K |
09:55 |
14,003.36 |
14,003.36 |
13,984.22 |
13,986.49 |
216.6K |
10:00 |
13,984.21 |
13,994.46 |
13,984.21 |
13,991.40 |
205.7K |
10:05 |
13,989.62 |
13,989.62 |
13,977.28 |
13,979.29 |
188.9K |
10:10 |
13,978.20 |
13,980.80 |
13,956.93 |
13,957.14 |
226.6K |
10:15 |
13,957.12 |
13,957.12 |
13,938.56 |
13,941.82 |
250.7K |
10:20 |
13,940.14 |
13,955.31 |
13,940.14 |
13,954.85 |
182.7K |
10:25 |
13,954.74 |
13,963.64 |
13,954.74 |
13,963.56 |
154.0K |
10:30 |
13,962.94 |
13,971.29 |
13,962.94 |
13,971.22 |
113.5K |
10:35 |
13,971.81 |
13,976.66 |
13,966.33 |
13,976.27 |
211.9K |
10:40 |
13,977.79 |
13,979.51 |
13,972.39 |
13,972.39 |
131.2K |
10:45 |
13,974.56 |
13,982.37 |
13,974.56 |
13,980.02 |
88.9K |
10:50 |
13,979.26 |
13,988.67 |
13,979.26 |
13,988.67 |
132.2K |
10:55 |
13,988.46 |
13,994.05 |
13,988.46 |
13,994.05 |
114.4K |
11:00 |
13,993.84 |
13,994.94 |
13,985.82 |
13,989.32 |
151.2K |
11:05 |
13,989.27 |
13,989.27 |
13,983.14 |
13,983.79 |
204.4K |
11:10 |
13,984.49 |
13,990.54 |
13,984.49 |
13,985.78 |
91.7K |
11:15 |
13,985.98 |
13,993.91 |
13,985.98 |
13,993.83 |
121.3K |
11:20 |
13,994.32 |
14,001.39 |
13,994.32 |
14,001.39 |
59.2K |
11:25 |
14,001.71 |
14,008.80 |
14,001.53 |
14,008.02 |
113.3K |
11:30 |
14,007.58 |
14,011.00 |
14,006.56 |
14,007.03 |
107.4K |
11:35 |
14,007.83 |
14,007.83 |
14,001.41 |
14,003.35 |
97.8K |
11:40 |
14,003.76 |
14,005.27 |
14,001.39 |
14,002.72 |
110.1K |
11:45 |
14,002.73 |
14,008.50 |
14,002.73 |
14,008.03 |
63.3K |
11:50 |
14,008.81 |
14,008.81 |
13,999.29 |
13,999.54 |
155.1K |
11:55 |
13,999.46 |
14,002.04 |
13,999.28 |
14,001.04 |
1,058.3K |
12:00 |
14,001.82 |
14,004.14 |
13,997.24 |
13,997.63 |
102.2K |
12:05 |
13,997.43 |
14,004.75 |
13,997.36 |
14,003.41 |
66.8K |
12:10 |
14,003.50 |
14,004.40 |
13,998.70 |
13,998.70 |
87.0K |
12:15 |
13,998.17 |
13,998.17 |
13,994.38 |
13,994.38 |
88.8K |
12:20 |
13,995.34 |
13,998.03 |
13,994.74 |
13,997.23 |
73.8K |
12:25 |
13,997.44 |
13,998.24 |
13,995.14 |
13,996.45 |
72.3K |
12:30 |
13,996.71 |
14,004.76 |
13,995.11 |
14,004.76 |
71.6K |
12:35 |
14,004.39 |
14,004.39 |
14,002.04 |
14,002.81 |
61.1K |
12:40 |
14,004.37 |
14,008.53 |
14,004.37 |
14,007.77 |
76.6K |
12:45 |
14,007.83 |
14,014.08 |
14,007.78 |
14,014.08 |
91.3K |
12:50 |
14,015.13 |
14,017.21 |
14,013.17 |
14,017.17 |
60.4K |
12:55 |
14,017.17 |
14,024.09 |
14,017.17 |
14,024.09 |
90.8K |
13:00 |
14,022.18 |
14,022.92 |
14,017.36 |
14,022.41 |
73.1K |
13:05 |
14,020.72 |
14,021.89 |
14,018.73 |
14,021.51 |
99.3K |
13:10 |
14,019.38 |
14,023.20 |
14,017.73 |
14,017.73 |
109.8K |
13:15 |
14,017.50 |
14,018.55 |
14,011.83 |
14,011.83 |
59.5K |
13:20 |
14,011.70 |
14,013.34 |
14,002.33 |
14,003.76 |
62.7K |
13:25 |
14,003.95 |
14,005.75 |
13,996.46 |
13,996.46 |
71.1K |
13:30 |
13,996.21 |
13,996.21 |
13,988.35 |
13,990.27 |
99.8K |
13:35 |
13,989.18 |
13,995.82 |
13,989.18 |
13,995.30 |
59.7K |
13:40 |
13,996.32 |
14,004.52 |
13,996.32 |
14,003.82 |
49.9K |
13:45 |
14,004.79 |
14,009.13 |
14,004.79 |
14,007.39 |
53.8K |
13:50 |
14,007.47 |
14,009.94 |
14,005.50 |
14,005.62 |
95.8K |
13:55 |
14,004.80 |
14,004.92 |
14,002.22 |
14,004.92 |
108.6K |
14:00 |
14,005.36 |
14,007.81 |
14,004.42 |
14,005.16 |
101.1K |
14:05 |
14,005.41 |
14,010.76 |
14,005.41 |
14,010.76 |
51.3K |
14:10 |
14,011.86 |
14,016.48 |
14,011.45 |
14,016.48 |
69.5K |
14:15 |
14,016.18 |
14,021.93 |
14,016.18 |
14,020.79 |
89.8K |
14:20 |
14,020.43 |
14,020.43 |
14,011.57 |
14,013.19 |
104.0K |
14:25 |
14,011.90 |
14,018.23 |
14,011.07 |
14,017.96 |
94.9K |
14:30 |
14,017.09 |
14,018.52 |
14,010.91 |
14,010.91 |
111.2K |
14:35 |
14,011.52 |
14,014.35 |
14,004.07 |
14,004.69 |
101.5K |
14:40 |
14,004.62 |
14,011.83 |
14,004.62 |
14,011.69 |
81.5K |
14:45 |
14,012.89 |
14,023.16 |
14,012.49 |
14,022.05 |
93.7K |
14:50 |
14,024.00 |
14,031.28 |
14,024.00 |
14,031.19 |
95.5K |
14:55 |
14,030.89 |
14,030.89 |
14,028.58 |
14,028.58 |
116.1K |
15:00 |
14,028.49 |
14,030.83 |
14,024.84 |
14,028.73 |
143.0K |
15:05 |
14,028.48 |
14,032.31 |
14,028.48 |
14,030.20 |
332.3K |
15:10 |
14,030.42 |
14,032.01 |
14,029.59 |
14,029.60 |
51.4K |
15:15 |
14,028.82 |
14,034.48 |
14,028.14 |
14,034.48 |
201.1K |
15:20 |
14,032.26 |
14,039.09 |
14,031.87 |
14,038.68 |
287.0K |
15:25 |
14,038.49 |
14,048.49 |
14,037.45 |
14,048.49 |
227.4K |
15:30 |
14,046.86 |
14,062.56 |
14,043.69 |
14,062.56 |
180.7K |
15:35 |
14,060.27 |
14,067.58 |
14,060.27 |
14,066.10 |
120.2K |
15:40 |
14,066.11 |
14,066.45 |
14,053.53 |
14,053.53 |
135.3K |
15:45 |
14,049.94 |
14,049.94 |
14,038.29 |
14,040.29 |
164.2K |
15:50 |
14,039.31 |
14,039.31 |
14,029.49 |
14,029.49 |
123.3K |
15:55 |
14,028.26 |
14,031.93 |
14,026.34 |
14,030.27 |
124.5K |
16:00 |
14,031.79 |
14,031.79 |
14,010.20 |
14,011.93 |
195.4K |
16:05 |
14,012.00 |
14,012.00 |
14,004.55 |
14,008.80 |
83.6K |
16:10 |
14,009.22 |
14,010.16 |
14,005.47 |
14,010.16 |
103.5K |
16:15 |
14,010.21 |
14,011.13 |
14,004.95 |
14,005.62 |
130.8K |
16:20 |
14,006.22 |
14,008.96 |
14,004.02 |
14,008.30 |
141.7K |
16:25 |
14,009.97 |
14,009.97 |
14,000.68 |
14,001.08 |
182.6K |
16:30 |
14,001.26 |
14,002.86 |
13,995.27 |
14,002.86 |
258.0K |
16:35 |
14,003.49 |
14,004.40 |
14,000.41 |
14,003.54 |
120.1K |
16:40 |
14,002.02 |
14,006.43 |
14,000.66 |
14,006.43 |
93.0K |
16:45 |
14,005.53 |
14,005.53 |
14,002.11 |
14,002.89 |
106.1K |
16:50 |
14,003.60 |
14,004.90 |
14,002.53 |
14,002.77 |
125.3K |
16:55 |
14,002.85 |
14,002.85 |
13,993.93 |
13,993.93 |
192.8K |
17:00 |
13,994.37 |
13,999.92 |
13,994.24 |
13,999.21 |
161.2K |
17:05 |
13,999.09 |
14,000.56 |
13,996.07 |
14,000.56 |
130.1K |
17:10 |
14,000.49 |
14,001.81 |
13,999.51 |
13,999.66 |
139.7K |
17:15 |
14,000.50 |
14,005.99 |
14,000.43 |
14,000.43 |
205.3K |
17:20 |
14,001.40 |
14,004.81 |
14,000.41 |
14,000.52 |
159.8K |
17:25 |
14,000.73 |
14,000.73 |
13,996.73 |
13,997.17 |
192.8K |
17:30 |
13,996.51 |
13,996.51 |
13,996.51 |
13,996.51 |
20.9K |
17:35 |
13,996.51 |
13,997.24 |
13,995.99 |
13,997.24 |
6,158.8K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|