시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
10:00 |
11,531.50 |
11,533.90 |
11,531.50 |
11,533.90 |
5,484.1K |
10:01 |
11,539.70 |
11,539.70 |
11,533.50 |
11,533.50 |
1,036.6K |
10:02 |
11,541.40 |
11,556.50 |
11,541.40 |
11,556.50 |
1,034.9K |
10:03 |
11,555.70 |
11,557.10 |
11,555.70 |
11,557.10 |
853.8K |
10:04 |
11,562.20 |
11,562.20 |
11,559.30 |
11,559.30 |
1,706.0K |
10:05 |
11,557.20 |
11,561.50 |
11,557.20 |
11,561.50 |
849.6K |
10:06 |
11,558.80 |
11,569.20 |
11,558.80 |
11,569.20 |
1,505.6K |
10:07 |
11,566.60 |
11,566.60 |
11,559.90 |
11,559.90 |
537.8K |
10:08 |
11,563.40 |
11,563.40 |
11,561.20 |
11,561.20 |
711.9K |
10:09 |
11,557.50 |
11,557.50 |
11,556.90 |
11,556.90 |
543.0K |
10:10 |
11,554.50 |
11,554.50 |
11,552.10 |
11,552.10 |
482.2K |
10:11 |
11,558.00 |
11,558.00 |
11,555.90 |
11,555.90 |
387.1K |
10:12 |
11,557.20 |
11,561.40 |
11,557.20 |
11,561.40 |
708.9K |
10:13 |
11,565.10 |
11,565.10 |
11,563.40 |
11,563.40 |
910.8K |
10:14 |
11,565.40 |
11,565.40 |
11,564.70 |
11,564.70 |
763.3K |
10:15 |
11,560.90 |
11,564.40 |
11,560.90 |
11,564.40 |
1,260.1K |
10:16 |
11,565.10 |
11,566.60 |
11,565.10 |
11,566.60 |
313.2K |
10:17 |
11,564.60 |
11,564.60 |
11,563.10 |
11,563.10 |
451.5K |
10:18 |
11,567.50 |
11,567.50 |
11,562.80 |
11,562.80 |
463.0K |
10:19 |
11,563.70 |
11,563.70 |
11,561.20 |
11,561.20 |
996.0K |
10:20 |
11,560.50 |
11,560.50 |
11,559.80 |
11,559.80 |
1,633.0K |
10:21 |
11,553.90 |
11,553.90 |
11,553.80 |
11,553.80 |
895.5K |
10:22 |
11,554.90 |
11,556.60 |
11,554.90 |
11,556.60 |
408.5K |
10:23 |
11,556.20 |
11,556.20 |
11,556.00 |
11,556.00 |
251.5K |
10:24 |
11,557.10 |
11,557.20 |
11,557.10 |
11,557.20 |
255.6K |
10:25 |
11,555.30 |
11,558.10 |
11,555.30 |
11,558.10 |
801.1K |
10:26 |
11,558.40 |
11,558.40 |
11,557.90 |
11,557.90 |
687.9K |
10:27 |
11,557.70 |
11,557.70 |
11,555.40 |
11,555.40 |
432.9K |
10:28 |
11,555.00 |
11,555.00 |
11,552.30 |
11,552.30 |
469.0K |
10:29 |
11,554.90 |
11,554.90 |
11,552.60 |
11,552.60 |
281.9K |
10:30 |
11,554.70 |
11,554.70 |
11,550.80 |
11,550.80 |
534.5K |
10:31 |
11,549.50 |
11,551.20 |
11,549.50 |
11,551.20 |
263.1K |
10:32 |
11,549.80 |
11,549.90 |
11,549.80 |
11,549.90 |
405.6K |
10:33 |
11,549.20 |
11,550.60 |
11,549.20 |
11,550.60 |
376.3K |
10:34 |
11,554.30 |
11,555.20 |
11,554.30 |
11,555.20 |
210.5K |
10:35 |
11,552.40 |
11,552.40 |
11,551.20 |
11,551.20 |
616.8K |
10:36 |
11,549.00 |
11,549.00 |
11,546.50 |
11,546.50 |
752.9K |
10:37 |
11,548.50 |
11,548.50 |
11,547.20 |
11,547.20 |
963.8K |
10:38 |
11,547.70 |
11,547.70 |
11,547.40 |
11,547.40 |
339.5K |
10:39 |
11,546.40 |
11,548.10 |
11,546.40 |
11,548.10 |
322.7K |
10:40 |
11,547.80 |
11,547.80 |
11,546.80 |
11,546.80 |
256.0K |
10:41 |
11,546.20 |
11,548.60 |
11,546.20 |
11,548.60 |
225.4K |
10:42 |
11,548.30 |
11,548.30 |
11,547.10 |
11,547.10 |
218.9K |
10:43 |
11,547.90 |
11,548.80 |
11,547.90 |
11,548.80 |
420.0K |
10:44 |
11,547.20 |
11,547.20 |
11,545.10 |
11,545.10 |
183.4K |
10:45 |
11,543.40 |
11,543.40 |
11,537.50 |
11,537.50 |
437.2K |
10:46 |
11,537.60 |
11,540.40 |
11,537.60 |
11,540.40 |
211.6K |
10:47 |
11,537.10 |
11,537.10 |
11,535.00 |
11,535.00 |
172.5K |
10:48 |
11,534.10 |
11,534.30 |
11,534.10 |
11,534.30 |
758.6K |
10:49 |
11,536.60 |
11,540.40 |
11,536.60 |
11,540.40 |
265.1K |
10:50 |
11,538.20 |
11,539.00 |
11,538.20 |
11,539.00 |
180.5K |
10:51 |
11,537.20 |
11,543.40 |
11,537.20 |
11,543.40 |
1,541.7K |
10:52 |
11,542.50 |
11,542.50 |
11,538.30 |
11,538.30 |
1,114.1K |
10:53 |
11,539.10 |
11,539.50 |
11,539.10 |
11,539.50 |
1,025.2K |
10:54 |
11,542.00 |
11,542.00 |
11,542.00 |
11,542.00 |
404.3K |
10:55 |
11,540.80 |
11,545.10 |
11,540.80 |
11,545.10 |
896.0K |
10:56 |
11,541.80 |
11,541.80 |
11,539.60 |
11,539.60 |
1,097.1K |
10:57 |
11,541.00 |
11,541.00 |
11,539.60 |
11,539.60 |
846.0K |
10:58 |
11,537.90 |
11,537.90 |
11,535.10 |
11,535.10 |
399.5K |
10:59 |
11,537.30 |
11,537.30 |
11,534.90 |
11,534.90 |
472.8K |
11:00 |
11,532.60 |
11,535.70 |
11,532.60 |
11,535.70 |
793.4K |
11:01 |
11,536.00 |
11,536.00 |
11,536.00 |
11,536.00 |
524.2K |
11:02 |
11,533.50 |
11,533.50 |
11,533.40 |
11,533.40 |
544.1K |
11:03 |
11,532.70 |
11,532.70 |
11,528.20 |
11,528.20 |
414.9K |
11:04 |
11,528.00 |
11,528.00 |
11,527.00 |
11,527.00 |
647.5K |
11:05 |
11,526.60 |
11,526.60 |
11,526.40 |
11,526.40 |
333.7K |
11:06 |
11,523.40 |
11,525.20 |
11,523.40 |
11,525.20 |
156.6K |
11:07 |
11,526.00 |
11,526.00 |
11,524.10 |
11,524.10 |
238.9K |
11:08 |
11,522.30 |
11,522.90 |
11,522.30 |
11,522.90 |
817.6K |
11:09 |
11,521.10 |
11,521.10 |
11,520.90 |
11,520.90 |
394.6K |
11:10 |
11,522.60 |
11,522.60 |
11,520.10 |
11,520.10 |
219.3K |
11:11 |
11,521.10 |
11,522.40 |
11,521.10 |
11,522.40 |
3,666.2K |
11:12 |
11,522.10 |
11,522.10 |
11,521.00 |
11,521.00 |
307.2K |
11:13 |
11,519.70 |
11,519.70 |
11,519.20 |
11,519.20 |
449.5K |
11:14 |
11,519.30 |
11,520.50 |
11,519.30 |
11,520.50 |
199.5K |
11:15 |
11,520.70 |
11,522.80 |
11,520.70 |
11,522.80 |
326.9K |
11:16 |
11,521.80 |
11,522.50 |
11,521.80 |
11,522.50 |
806.6K |
11:17 |
11,521.00 |
11,522.50 |
11,521.00 |
11,522.50 |
898.3K |
11:18 |
11,523.00 |
11,523.00 |
11,522.20 |
11,522.20 |
334.7K |
11:19 |
11,520.30 |
11,520.60 |
11,520.30 |
11,520.60 |
215.4K |
11:20 |
11,516.20 |
11,516.20 |
11,515.70 |
11,515.70 |
3,387.6K |
11:21 |
11,512.00 |
11,512.00 |
11,511.40 |
11,511.40 |
176.1K |
11:22 |
11,509.60 |
11,511.20 |
11,509.60 |
11,511.20 |
620.7K |
11:23 |
11,509.70 |
11,511.50 |
11,509.70 |
11,511.50 |
494.6K |
11:24 |
11,509.30 |
11,509.30 |
11,507.70 |
11,507.70 |
316.6K |
11:25 |
11,511.20 |
11,512.90 |
11,511.20 |
11,512.90 |
325.8K |
11:26 |
11,512.40 |
11,512.40 |
11,511.70 |
11,511.70 |
296.2K |
11:27 |
11,513.80 |
11,513.80 |
11,511.70 |
11,511.70 |
146.7K |
11:28 |
11,511.80 |
11,511.80 |
11,509.80 |
11,509.80 |
489.4K |
11:29 |
11,508.90 |
11,509.50 |
11,508.90 |
11,509.50 |
476.4K |
11:30 |
11,508.40 |
11,508.40 |
11,506.60 |
11,506.60 |
213.8K |
11:31 |
11,504.50 |
11,504.90 |
11,504.50 |
11,504.90 |
491.4K |
11:32 |
11,506.10 |
11,506.10 |
11,505.50 |
11,505.50 |
308.5K |
11:33 |
11,506.40 |
11,508.90 |
11,506.40 |
11,508.90 |
643.4K |
11:34 |
11,509.60 |
11,514.20 |
11,509.60 |
11,514.20 |
947.9K |
11:35 |
11,516.30 |
11,516.30 |
11,514.50 |
11,514.50 |
347.5K |
11:36 |
11,515.00 |
11,515.60 |
11,515.00 |
11,515.60 |
623.3K |
11:37 |
11,517.80 |
11,520.60 |
11,517.80 |
11,520.60 |
320.7K |
11:38 |
11,519.80 |
11,522.10 |
11,519.80 |
11,522.10 |
249.9K |
11:39 |
11,521.50 |
11,521.50 |
11,520.50 |
11,520.50 |
2,416.7K |
11:40 |
11,520.40 |
11,520.40 |
11,517.50 |
11,517.50 |
672.6K |
11:41 |
11,517.10 |
11,517.10 |
11,515.50 |
11,515.50 |
275.8K |
11:42 |
11,515.00 |
11,518.80 |
11,515.00 |
11,518.80 |
700.0K |
11:43 |
11,520.50 |
11,520.70 |
11,520.50 |
11,520.70 |
244.2K |
11:44 |
11,517.40 |
11,519.90 |
11,517.40 |
11,519.90 |
669.0K |
11:45 |
11,517.30 |
11,517.30 |
11,515.60 |
11,515.60 |
180.3K |
11:46 |
11,513.60 |
11,513.70 |
11,513.60 |
11,513.70 |
707.4K |
11:47 |
11,511.80 |
11,511.90 |
11,511.80 |
11,511.90 |
179.6K |
11:48 |
11,511.30 |
11,511.50 |
11,511.30 |
11,511.50 |
297.6K |
11:49 |
11,510.90 |
11,510.90 |
11,507.60 |
11,507.60 |
609.6K |
11:50 |
11,506.60 |
11,507.50 |
11,506.60 |
11,507.50 |
390.1K |
11:51 |
11,504.70 |
11,505.00 |
11,504.70 |
11,505.00 |
248.8K |
11:52 |
11,506.50 |
11,506.50 |
11,505.50 |
11,505.50 |
295.9K |
11:53 |
11,504.00 |
11,505.40 |
11,504.00 |
11,505.40 |
334.0K |
11:54 |
11,504.60 |
11,504.60 |
11,503.30 |
11,503.30 |
291.3K |
11:55 |
11,505.60 |
11,507.20 |
11,505.60 |
11,507.20 |
738.5K |
11:56 |
11,508.00 |
11,508.00 |
11,506.00 |
11,506.00 |
387.2K |
11:57 |
11,508.40 |
11,508.40 |
11,508.00 |
11,508.00 |
230.1K |
11:58 |
11,503.10 |
11,503.10 |
11,501.10 |
11,501.10 |
846.5K |
11:59 |
11,496.50 |
11,497.80 |
11,496.50 |
11,497.80 |
823.5K |
12:00 |
11,494.80 |
11,495.40 |
11,494.80 |
11,495.40 |
0.0K |
12:01 |
11,496.40 |
11,496.60 |
11,496.40 |
11,496.60 |
762.4K |
12:02 |
11,497.30 |
11,497.30 |
11,495.30 |
11,495.30 |
55.6K |
12:03 |
11,495.70 |
11,500.80 |
11,495.70 |
11,500.80 |
109.8K |
12:04 |
11,497.80 |
11,499.70 |
11,497.80 |
11,499.70 |
182.6K |
12:05 |
11,498.70 |
11,499.00 |
11,498.70 |
11,499.00 |
68.4K |
12:06 |
11,498.00 |
11,498.00 |
11,497.00 |
11,497.00 |
63.3K |
12:07 |
11,495.90 |
11,498.00 |
11,495.90 |
11,498.00 |
533.1K |
12:08 |
11,497.50 |
11,497.50 |
11,495.60 |
11,495.60 |
251.7K |
12:09 |
11,493.10 |
11,493.10 |
11,492.10 |
11,492.10 |
94.5K |
12:10 |
11,491.40 |
11,496.90 |
11,491.40 |
11,496.90 |
497.1K |
12:11 |
11,497.50 |
11,497.50 |
11,497.00 |
11,497.00 |
146.3K |
12:12 |
11,497.70 |
11,499.10 |
11,497.70 |
11,499.10 |
160.5K |
12:13 |
11,498.90 |
11,498.90 |
11,498.80 |
11,498.80 |
319.9K |
12:14 |
11,499.90 |
11,499.90 |
11,498.30 |
11,498.30 |
81.5K |
12:15 |
11,497.90 |
11,497.90 |
11,497.60 |
11,497.60 |
243.0K |
12:16 |
11,497.70 |
11,498.20 |
11,497.70 |
11,498.20 |
151.8K |
12:17 |
11,498.00 |
11,498.00 |
11,497.90 |
11,497.90 |
140.5K |
12:18 |
11,498.70 |
11,500.60 |
11,498.70 |
11,500.60 |
103.1K |
12:19 |
11,500.40 |
11,500.40 |
11,499.50 |
11,499.50 |
229.3K |
12:20 |
11,498.40 |
11,498.40 |
11,498.30 |
11,498.30 |
229.8K |
12:21 |
11,495.80 |
11,497.10 |
11,495.80 |
11,497.10 |
180.3K |
12:22 |
11,496.40 |
11,496.40 |
11,496.10 |
11,496.10 |
198.1K |
12:23 |
11,494.80 |
11,495.10 |
11,494.80 |
11,495.10 |
224.8K |
12:24 |
11,496.10 |
11,496.50 |
11,496.10 |
11,496.50 |
1,259.5K |
12:25 |
11,497.80 |
11,497.80 |
11,496.70 |
11,496.70 |
368.9K |
12:26 |
11,498.10 |
11,498.50 |
11,498.10 |
11,498.50 |
595.7K |
12:27 |
11,500.50 |
11,500.50 |
11,498.40 |
11,498.40 |
283.2K |
12:28 |
11,499.90 |
11,502.80 |
11,499.90 |
11,502.80 |
405.6K |
12:29 |
11,502.40 |
11,502.70 |
11,502.40 |
11,502.70 |
260.7K |
12:30 |
11,505.30 |
11,505.30 |
11,503.70 |
11,503.70 |
316.0K |
12:31 |
11,502.70 |
11,502.70 |
11,500.90 |
11,500.90 |
439.4K |
12:32 |
11,498.70 |
11,498.70 |
11,498.30 |
11,498.30 |
165.8K |
12:33 |
11,498.80 |
11,500.20 |
11,498.80 |
11,500.20 |
264.7K |
12:34 |
11,500.30 |
11,502.00 |
11,500.30 |
11,502.00 |
130.3K |
12:35 |
11,502.80 |
11,502.80 |
11,501.40 |
11,501.40 |
214.9K |
12:36 |
11,501.20 |
11,501.40 |
11,501.20 |
11,501.40 |
364.6K |
12:37 |
11,499.30 |
11,499.40 |
11,499.30 |
11,499.40 |
456.4K |
12:38 |
11,500.30 |
11,500.30 |
11,498.50 |
11,498.50 |
209.4K |
12:39 |
11,500.70 |
11,500.70 |
11,499.90 |
11,499.90 |
389.2K |
12:40 |
11,499.70 |
11,501.10 |
11,499.70 |
11,501.10 |
757.4K |
12:41 |
11,500.50 |
11,501.30 |
11,500.50 |
11,501.30 |
116.2K |
12:42 |
11,501.30 |
11,501.40 |
11,501.30 |
11,501.40 |
130.8K |
12:43 |
11,503.20 |
11,503.20 |
11,502.80 |
11,502.80 |
203.4K |
12:44 |
11,502.40 |
11,502.40 |
11,500.70 |
11,500.70 |
800.3K |
12:45 |
11,500.00 |
11,501.30 |
11,500.00 |
11,501.30 |
180.6K |
12:46 |
11,500.20 |
11,500.80 |
11,500.20 |
11,500.80 |
123.7K |
12:47 |
11,501.30 |
11,501.30 |
11,500.50 |
11,500.50 |
82.7K |
12:48 |
11,501.80 |
11,501.80 |
11,499.30 |
11,499.30 |
474.1K |
12:49 |
11,502.10 |
11,502.10 |
11,500.90 |
11,500.90 |
160.3K |
12:50 |
11,500.70 |
11,501.10 |
11,500.70 |
11,501.10 |
249.8K |
12:51 |
11,500.70 |
11,500.70 |
11,500.50 |
11,500.50 |
212.0K |
12:52 |
11,501.20 |
11,501.50 |
11,501.20 |
11,501.50 |
156.9K |
12:53 |
11,501.10 |
11,501.30 |
11,501.10 |
11,501.30 |
86.1K |
12:54 |
11,501.50 |
11,502.20 |
11,501.50 |
11,502.20 |
107.8K |
12:55 |
11,501.80 |
11,504.50 |
11,501.80 |
11,504.50 |
53.6K |
12:56 |
11,503.40 |
11,503.40 |
11,501.70 |
11,501.70 |
355.3K |
12:57 |
11,501.30 |
11,503.30 |
11,501.30 |
11,503.30 |
197.7K |
12:58 |
11,505.10 |
11,505.10 |
11,503.90 |
11,503.90 |
393.2K |
12:59 |
11,503.00 |
11,503.00 |
11,502.80 |
11,502.80 |
82.6K |
13:00 |
11,502.50 |
11,503.20 |
11,502.50 |
11,503.20 |
162.8K |
13:01 |
11,504.80 |
11,505.50 |
11,504.80 |
11,505.50 |
142.2K |
13:02 |
11,507.30 |
11,507.40 |
11,507.30 |
11,507.40 |
251.9K |
13:03 |
11,506.90 |
11,507.60 |
11,506.90 |
11,507.60 |
103.1K |
13:04 |
11,506.20 |
11,506.20 |
11,506.10 |
11,506.10 |
168.6K |
13:05 |
11,505.80 |
11,509.10 |
11,505.80 |
11,509.10 |
275.6K |
13:06 |
11,510.70 |
11,510.70 |
11,510.00 |
11,510.00 |
284.6K |
13:07 |
11,508.60 |
11,510.60 |
11,508.60 |
11,510.60 |
406.4K |
13:08 |
11,510.90 |
11,511.90 |
11,510.90 |
11,511.90 |
400.6K |
13:09 |
11,509.20 |
11,509.70 |
11,509.20 |
11,509.70 |
274.8K |
13:10 |
11,511.80 |
11,513.10 |
11,511.80 |
11,513.10 |
345.5K |
13:11 |
11,513.50 |
11,513.80 |
11,513.50 |
11,513.80 |
214.8K |
13:12 |
11,513.50 |
11,513.50 |
11,513.30 |
11,513.30 |
397.0K |
13:13 |
11,513.40 |
11,513.40 |
11,512.60 |
11,512.60 |
231.9K |
13:14 |
11,514.20 |
11,514.20 |
11,512.80 |
11,512.80 |
126.4K |
13:15 |
11,513.90 |
11,513.90 |
11,512.20 |
11,512.20 |
63.3K |
13:16 |
11,513.10 |
11,514.00 |
11,513.10 |
11,514.00 |
156.9K |
13:17 |
11,513.70 |
11,513.70 |
11,513.00 |
11,513.00 |
186.1K |
13:18 |
11,512.60 |
11,512.60 |
11,511.60 |
11,511.60 |
543.5K |
13:19 |
11,511.70 |
11,511.70 |
11,510.70 |
11,510.70 |
115.6K |
13:20 |
11,510.70 |
11,510.90 |
11,510.70 |
11,510.90 |
293.4K |
13:21 |
11,511.10 |
11,512.00 |
11,511.10 |
11,512.00 |
129.5K |
13:22 |
11,510.10 |
11,511.10 |
11,510.10 |
11,511.10 |
161.3K |
13:23 |
11,515.90 |
11,516.40 |
11,515.90 |
11,516.40 |
403.3K |
13:24 |
11,517.50 |
11,517.50 |
11,516.90 |
11,516.90 |
258.5K |
13:25 |
11,516.60 |
11,517.60 |
11,516.60 |
11,517.60 |
254.5K |
13:26 |
11,517.60 |
11,517.60 |
11,517.60 |
11,517.60 |
267.6K |
13:27 |
11,518.60 |
11,518.60 |
11,517.50 |
11,517.50 |
173.5K |
13:28 |
11,517.80 |
11,518.50 |
11,517.80 |
11,518.50 |
164.3K |
13:29 |
11,517.50 |
11,517.50 |
11,517.50 |
11,517.50 |
240.7K |
13:30 |
11,517.00 |
11,517.00 |
11,514.40 |
11,514.40 |
230.2K |
13:31 |
11,514.80 |
11,514.80 |
11,513.60 |
11,513.60 |
125.3K |
13:32 |
11,514.50 |
11,514.50 |
11,512.40 |
11,512.40 |
228.6K |
13:33 |
11,511.40 |
11,512.40 |
11,511.40 |
11,512.40 |
155.4K |
13:34 |
11,512.90 |
11,512.90 |
11,511.80 |
11,511.80 |
112.6K |
13:35 |
11,510.60 |
11,510.60 |
11,510.10 |
11,510.10 |
196.8K |
13:36 |
11,510.80 |
11,510.80 |
11,510.40 |
11,510.40 |
169.0K |
13:37 |
11,509.40 |
11,510.30 |
11,509.40 |
11,510.30 |
406.7K |
13:38 |
11,510.80 |
11,511.00 |
11,510.80 |
11,511.00 |
250.4K |
13:39 |
11,511.70 |
11,513.70 |
11,511.70 |
11,513.70 |
784.6K |
13:40 |
11,512.80 |
11,513.60 |
11,512.80 |
11,513.60 |
95.6K |
13:41 |
11,513.80 |
11,513.80 |
11,513.70 |
11,513.70 |
89.7K |
13:42 |
11,511.90 |
11,514.10 |
11,511.90 |
11,514.10 |
77.6K |
13:43 |
11,512.10 |
11,512.10 |
11,511.90 |
11,511.90 |
148.1K |
13:44 |
11,512.30 |
11,512.30 |
11,511.80 |
11,511.80 |
164.4K |
13:45 |
11,512.10 |
11,512.10 |
11,510.20 |
11,510.20 |
61.5K |
13:46 |
11,511.70 |
11,511.70 |
11,510.50 |
11,510.50 |
206.6K |
13:47 |
11,511.20 |
11,511.60 |
11,511.20 |
11,511.60 |
211.1K |
13:48 |
11,511.00 |
11,512.70 |
11,511.00 |
11,512.70 |
604.7K |
13:49 |
11,513.00 |
11,513.40 |
11,513.00 |
11,513.40 |
128.2K |
13:50 |
11,512.70 |
11,512.70 |
11,512.30 |
11,512.30 |
200.4K |
13:51 |
11,513.00 |
11,513.00 |
11,512.40 |
11,512.40 |
117.7K |
13:52 |
11,510.90 |
11,511.50 |
11,510.90 |
11,511.50 |
430.5K |
13:53 |
11,511.00 |
11,512.00 |
11,511.00 |
11,512.00 |
186.7K |
13:54 |
11,512.20 |
11,513.40 |
11,512.20 |
11,513.40 |
143.5K |
13:55 |
11,515.50 |
11,515.50 |
11,514.10 |
11,514.10 |
171.7K |
13:56 |
11,514.00 |
11,514.50 |
11,514.00 |
11,514.50 |
206.1K |
13:57 |
11,516.10 |
11,517.10 |
11,516.10 |
11,517.10 |
134.4K |
13:58 |
11,517.60 |
11,517.60 |
11,516.40 |
11,516.40 |
137.2K |
13:59 |
11,517.80 |
11,517.80 |
11,517.40 |
11,517.40 |
113.5K |
14:00 |
11,515.70 |
11,515.70 |
11,515.10 |
11,515.10 |
119.7K |
14:01 |
11,515.20 |
11,515.60 |
11,515.20 |
11,515.60 |
270.7K |
14:02 |
11,517.80 |
11,517.80 |
11,517.00 |
11,517.00 |
1,212.0K |
14:03 |
11,517.30 |
11,517.30 |
11,515.90 |
11,515.90 |
408.1K |
14:04 |
11,516.60 |
11,516.70 |
11,516.60 |
11,516.70 |
85.2K |
14:05 |
11,514.60 |
11,514.60 |
11,514.60 |
11,514.60 |
287.7K |
14:06 |
11,516.00 |
11,516.00 |
11,515.10 |
11,515.10 |
127.5K |
14:07 |
11,516.50 |
11,520.20 |
11,516.50 |
11,520.20 |
651.2K |
14:08 |
11,519.90 |
11,519.90 |
11,519.40 |
11,519.40 |
218.2K |
14:09 |
11,518.00 |
11,518.70 |
11,518.00 |
11,518.70 |
135.6K |
14:10 |
11,517.10 |
11,517.10 |
11,517.10 |
11,517.10 |
168.5K |
14:11 |
11,514.50 |
11,515.00 |
11,514.50 |
11,515.00 |
72.4K |
14:12 |
11,515.60 |
11,515.60 |
11,515.50 |
11,515.50 |
158.2K |
14:13 |
11,518.60 |
11,518.60 |
11,517.30 |
11,517.30 |
177.5K |
14:14 |
11,519.70 |
11,520.40 |
11,519.70 |
11,520.40 |
135.1K |
14:15 |
11,520.10 |
11,520.10 |
11,519.90 |
11,519.90 |
136.9K |
14:16 |
11,519.60 |
11,520.90 |
11,519.60 |
11,520.90 |
899.8K |
14:17 |
11,519.50 |
11,520.60 |
11,519.50 |
11,520.60 |
126.6K |
14:18 |
11,521.10 |
11,523.20 |
11,521.10 |
11,523.20 |
194.8K |
14:19 |
11,523.90 |
11,523.90 |
11,522.70 |
11,522.70 |
130.3K |
14:20 |
11,521.20 |
11,521.20 |
11,518.30 |
11,518.30 |
429.9K |
14:21 |
11,519.30 |
11,519.30 |
11,517.70 |
11,517.70 |
146.9K |
14:22 |
11,518.10 |
11,518.10 |
11,517.80 |
11,517.80 |
132.9K |
14:23 |
11,517.80 |
11,517.80 |
11,517.20 |
11,517.20 |
61.4K |
14:24 |
11,519.20 |
11,519.70 |
11,519.20 |
11,519.70 |
226.5K |
14:25 |
11,518.40 |
11,518.70 |
11,518.40 |
11,518.70 |
233.3K |
14:26 |
11,519.30 |
11,519.60 |
11,519.30 |
11,519.60 |
133.4K |
14:27 |
11,519.30 |
11,520.40 |
11,519.30 |
11,520.40 |
324.5K |
14:28 |
11,523.70 |
11,523.70 |
11,522.10 |
11,522.10 |
1,000.0K |
14:29 |
11,522.50 |
11,522.50 |
11,522.10 |
11,522.10 |
116.0K |
14:30 |
11,524.10 |
11,524.10 |
11,520.70 |
11,520.70 |
209.0K |
14:31 |
11,522.10 |
11,522.10 |
11,521.00 |
11,521.00 |
284.3K |
14:32 |
11,522.90 |
11,523.10 |
11,522.90 |
11,523.10 |
139.8K |
14:33 |
11,522.30 |
11,522.80 |
11,522.30 |
11,522.80 |
132.1K |
14:34 |
11,522.80 |
11,523.20 |
11,522.80 |
11,523.20 |
140.6K |
14:35 |
11,522.10 |
11,522.10 |
11,522.10 |
11,522.10 |
164.2K |
14:36 |
11,522.30 |
11,522.30 |
11,520.10 |
11,520.10 |
179.7K |
14:37 |
11,522.00 |
11,522.00 |
11,520.80 |
11,520.80 |
134.8K |
14:38 |
11,522.80 |
11,522.80 |
11,521.10 |
11,521.10 |
726.2K |
14:39 |
11,521.80 |
11,522.80 |
11,521.80 |
11,522.80 |
183.8K |
14:40 |
11,522.70 |
11,523.40 |
11,522.70 |
11,523.40 |
162.6K |
14:41 |
11,522.50 |
11,523.30 |
11,522.50 |
11,523.30 |
83.8K |
14:42 |
11,524.40 |
11,524.40 |
11,524.40 |
11,524.40 |
94.6K |
14:43 |
11,524.00 |
11,526.30 |
11,524.00 |
11,526.30 |
99.9K |
14:44 |
11,526.80 |
11,526.80 |
11,526.20 |
11,526.20 |
152.4K |
14:45 |
11,526.50 |
11,527.80 |
11,526.50 |
11,527.80 |
140.0K |
14:46 |
11,526.20 |
11,526.80 |
11,526.20 |
11,526.80 |
497.1K |
14:47 |
11,526.60 |
11,528.20 |
11,526.60 |
11,528.20 |
206.7K |
14:48 |
11,527.60 |
11,528.20 |
11,527.60 |
11,528.20 |
156.7K |
14:49 |
11,527.40 |
11,527.40 |
11,527.00 |
11,527.00 |
1,307.8K |
14:50 |
11,528.90 |
11,530.10 |
11,528.90 |
11,530.10 |
110.6K |
14:51 |
11,528.30 |
11,528.30 |
11,527.30 |
11,527.30 |
337.6K |
14:52 |
11,528.90 |
11,528.90 |
11,528.80 |
11,528.80 |
303.1K |
14:53 |
11,531.70 |
11,532.60 |
11,531.70 |
11,532.60 |
799.3K |
14:54 |
11,530.10 |
11,530.20 |
11,530.10 |
11,530.20 |
597.7K |
14:55 |
11,529.60 |
11,529.80 |
11,529.60 |
11,529.80 |
938.2K |
14:56 |
11,529.20 |
11,530.20 |
11,529.20 |
11,530.20 |
222.9K |
14:57 |
11,531.00 |
11,531.00 |
11,529.10 |
11,529.10 |
180.8K |
14:58 |
11,530.40 |
11,531.00 |
11,530.40 |
11,531.00 |
411.4K |
14:59 |
11,530.10 |
11,533.00 |
11,530.10 |
11,533.00 |
202.4K |
15:00 |
11,532.30 |
11,532.30 |
11,531.80 |
11,531.80 |
211.2K |
15:01 |
11,532.10 |
11,532.10 |
11,531.90 |
11,531.90 |
166.2K |
15:02 |
11,532.40 |
11,533.40 |
11,532.40 |
11,533.40 |
232.3K |
15:03 |
11,533.40 |
11,533.60 |
11,533.40 |
11,533.60 |
205.1K |
15:04 |
11,532.60 |
11,534.10 |
11,532.60 |
11,534.10 |
166.7K |
15:05 |
11,535.90 |
11,537.40 |
11,535.90 |
11,537.40 |
248.5K |
15:06 |
11,538.80 |
11,538.80 |
11,538.60 |
11,538.60 |
136.8K |
15:07 |
11,537.30 |
11,538.60 |
11,537.30 |
11,538.60 |
849.1K |
15:08 |
11,537.00 |
11,538.50 |
11,537.00 |
11,538.50 |
199.4K |
15:09 |
11,538.20 |
11,538.50 |
11,538.20 |
11,538.50 |
204.8K |
15:10 |
11,537.10 |
11,537.60 |
11,537.10 |
11,537.60 |
397.0K |
15:11 |
11,539.70 |
11,539.70 |
11,539.00 |
11,539.00 |
125.3K |
15:12 |
11,539.90 |
11,539.90 |
11,538.00 |
11,538.00 |
374.9K |
15:13 |
11,536.20 |
11,537.20 |
11,536.20 |
11,537.20 |
242.2K |
15:14 |
11,537.80 |
11,539.80 |
11,537.80 |
11,539.80 |
224.4K |
15:15 |
11,537.10 |
11,537.10 |
11,536.80 |
11,536.80 |
1,230.2K |
15:16 |
11,536.50 |
11,536.70 |
11,536.50 |
11,536.70 |
188.0K |
15:17 |
11,538.40 |
11,538.40 |
11,537.90 |
11,537.90 |
289.5K |
15:18 |
11,536.50 |
11,537.30 |
11,536.50 |
11,537.30 |
117.8K |
15:19 |
11,536.80 |
11,536.80 |
11,535.60 |
11,535.60 |
171.3K |
15:20 |
11,533.80 |
11,533.80 |
11,533.10 |
11,533.10 |
133.4K |
15:21 |
11,533.00 |
11,533.00 |
11,531.50 |
11,531.50 |
186.7K |
15:22 |
11,531.90 |
11,531.90 |
11,529.50 |
11,529.50 |
852.9K |
15:23 |
11,528.70 |
11,528.90 |
11,528.70 |
11,528.90 |
403.1K |
15:24 |
11,528.20 |
11,528.20 |
11,528.10 |
11,528.10 |
531.2K |
15:25 |
11,526.20 |
11,526.20 |
11,525.90 |
11,525.90 |
242.2K |
15:26 |
11,528.40 |
11,528.40 |
11,525.70 |
11,525.70 |
255.9K |
15:27 |
11,525.20 |
11,527.60 |
11,525.20 |
11,527.60 |
522.3K |
15:28 |
11,527.30 |
11,527.30 |
11,526.70 |
11,526.70 |
239.9K |
15:29 |
11,527.20 |
11,528.90 |
11,527.20 |
11,528.90 |
206.2K |
15:30 |
11,527.90 |
11,528.30 |
11,527.90 |
11,528.30 |
278.9K |
15:31 |
11,527.60 |
11,527.60 |
11,527.60 |
11,527.60 |
840.8K |
15:32 |
11,527.50 |
11,527.50 |
11,527.00 |
11,527.00 |
200.7K |
15:33 |
11,528.60 |
11,528.60 |
11,527.50 |
11,527.50 |
338.8K |
15:34 |
11,528.90 |
11,529.20 |
11,528.90 |
11,529.20 |
481.8K |
15:35 |
11,531.00 |
11,531.00 |
11,529.80 |
11,529.80 |
213.7K |
15:36 |
11,531.40 |
11,532.70 |
11,531.40 |
11,532.70 |
258.8K |
15:37 |
11,532.40 |
11,532.60 |
11,532.40 |
11,532.60 |
1,512.4K |
15:38 |
11,532.80 |
11,534.00 |
11,532.80 |
11,534.00 |
1,010.9K |
15:39 |
11,535.40 |
11,535.40 |
11,535.00 |
11,535.00 |
312.4K |
15:40 |
11,536.80 |
11,539.00 |
11,536.80 |
11,539.00 |
315.6K |
15:41 |
11,539.00 |
11,539.00 |
11,538.90 |
11,538.90 |
489.1K |
15:42 |
11,537.30 |
11,537.40 |
11,537.30 |
11,537.40 |
267.4K |
15:43 |
11,534.50 |
11,538.80 |
11,534.50 |
11,538.80 |
822.5K |
15:44 |
11,539.30 |
11,539.30 |
11,537.40 |
11,537.40 |
357.3K |
15:45 |
11,537.20 |
11,537.90 |
11,537.20 |
11,537.90 |
423.8K |
15:46 |
11,537.20 |
11,538.90 |
11,537.20 |
11,538.90 |
352.6K |
15:47 |
11,537.40 |
11,538.80 |
11,537.40 |
11,538.80 |
302.1K |
15:48 |
11,539.20 |
11,539.20 |
11,538.30 |
11,538.30 |
434.8K |
15:49 |
11,540.90 |
11,541.30 |
11,540.90 |
11,541.30 |
435.9K |
15:50 |
11,541.40 |
11,541.40 |
11,541.10 |
11,541.10 |
238.7K |
15:51 |
11,541.00 |
11,541.50 |
11,541.00 |
11,541.50 |
279.0K |
15:52 |
11,540.60 |
11,541.40 |
11,540.60 |
11,541.40 |
375.5K |
15:53 |
11,538.40 |
11,538.60 |
11,538.40 |
11,538.60 |
437.4K |
15:54 |
11,536.80 |
11,537.70 |
11,536.80 |
11,537.70 |
684.1K |
15:55 |
11,539.10 |
11,540.50 |
11,539.10 |
11,540.50 |
579.0K |
15:56 |
11,539.40 |
11,540.40 |
11,539.40 |
11,540.40 |
1,329.6K |
15:57 |
11,542.20 |
11,542.80 |
11,542.20 |
11,542.80 |
430.1K |
15:58 |
11,545.40 |
11,545.40 |
11,542.50 |
11,542.50 |
582.8K |
15:59 |
11,540.60 |
11,541.10 |
11,540.60 |
11,541.10 |
735.7K |
16:00 |
11,542.90 |
11,542.90 |
11,542.80 |
11,542.80 |
562.0K |
16:01 |
11,542.80 |
11,542.80 |
11,542.80 |
11,542.80 |
0.0K |
16:02 |
11,542.80 |
11,542.80 |
11,542.80 |
11,542.80 |
0.0K |
16:03 |
11,542.80 |
11,542.80 |
11,542.80 |
11,542.80 |
0.0K |
16:04 |
11,542.80 |
11,542.80 |
11,538.30 |
11,538.30 |
39,327.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|