시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
10:00 |
11,773.20 |
11,773.20 |
11,733.10 |
11,733.10 |
4,739.9K |
10:01 |
11,734.30 |
11,734.30 |
11,723.30 |
11,723.30 |
974.4K |
10:02 |
11,721.50 |
11,724.00 |
11,721.50 |
11,724.00 |
594.8K |
10:03 |
11,729.90 |
11,741.00 |
11,729.90 |
11,741.00 |
832.3K |
10:04 |
11,736.30 |
11,736.70 |
11,736.30 |
11,736.70 |
823.5K |
10:05 |
11,741.00 |
11,745.50 |
11,741.00 |
11,745.50 |
403.1K |
10:06 |
11,747.80 |
11,757.30 |
11,747.80 |
11,757.30 |
375.5K |
10:07 |
11,754.20 |
11,754.20 |
11,749.60 |
11,749.60 |
400.3K |
10:08 |
11,749.50 |
11,749.50 |
11,746.20 |
11,746.20 |
290.4K |
10:09 |
11,748.50 |
11,748.50 |
11,747.00 |
11,747.00 |
258.2K |
10:10 |
11,749.40 |
11,749.40 |
11,749.10 |
11,749.10 |
721.2K |
10:11 |
11,749.90 |
11,749.90 |
11,746.70 |
11,746.70 |
396.2K |
10:12 |
11,742.40 |
11,742.40 |
11,741.10 |
11,741.10 |
210.8K |
10:13 |
11,743.90 |
11,743.90 |
11,743.20 |
11,743.20 |
592.8K |
10:14 |
11,745.60 |
11,748.10 |
11,745.60 |
11,748.10 |
393.8K |
10:15 |
11,750.20 |
11,756.20 |
11,750.20 |
11,756.20 |
339.8K |
10:16 |
11,761.50 |
11,761.50 |
11,757.90 |
11,757.90 |
545.8K |
10:17 |
11,746.30 |
11,746.30 |
11,743.50 |
11,743.50 |
619.4K |
10:18 |
11,743.30 |
11,743.30 |
11,742.40 |
11,742.40 |
374.9K |
10:19 |
11,744.90 |
11,748.20 |
11,744.90 |
11,748.20 |
348.6K |
10:20 |
11,750.20 |
11,750.20 |
11,748.30 |
11,748.30 |
389.8K |
10:21 |
11,749.90 |
11,753.40 |
11,749.90 |
11,753.40 |
364.0K |
10:22 |
11,751.30 |
11,752.50 |
11,751.30 |
11,752.50 |
262.9K |
10:23 |
11,754.00 |
11,759.40 |
11,754.00 |
11,759.40 |
337.2K |
10:24 |
11,759.20 |
11,762.50 |
11,759.20 |
11,762.50 |
380.3K |
10:25 |
11,760.80 |
11,760.80 |
11,755.80 |
11,755.80 |
203.5K |
10:26 |
11,753.90 |
11,753.90 |
11,753.10 |
11,753.10 |
247.2K |
10:27 |
11,751.40 |
11,751.40 |
11,749.70 |
11,749.70 |
397.7K |
10:28 |
11,749.80 |
11,749.80 |
11,747.50 |
11,747.50 |
429.3K |
10:29 |
11,747.40 |
11,747.40 |
11,745.30 |
11,745.30 |
302.7K |
10:30 |
11,745.60 |
11,747.50 |
11,745.60 |
11,747.50 |
489.7K |
10:31 |
11,746.40 |
11,746.40 |
11,745.90 |
11,745.90 |
247.4K |
10:32 |
11,750.00 |
11,753.00 |
11,750.00 |
11,753.00 |
513.9K |
10:33 |
11,749.70 |
11,749.70 |
11,749.00 |
11,749.00 |
216.1K |
10:34 |
11,746.00 |
11,747.10 |
11,746.00 |
11,747.10 |
326.6K |
10:35 |
11,747.70 |
11,747.70 |
11,747.30 |
11,747.30 |
315.4K |
10:36 |
11,748.30 |
11,749.10 |
11,748.30 |
11,749.10 |
209.8K |
10:37 |
11,748.90 |
11,748.90 |
11,747.40 |
11,747.40 |
273.7K |
10:38 |
11,747.00 |
11,747.00 |
11,746.40 |
11,746.40 |
320.2K |
10:39 |
11,746.30 |
11,749.30 |
11,746.30 |
11,749.30 |
286.5K |
10:40 |
11,752.90 |
11,752.90 |
11,749.40 |
11,749.40 |
714.1K |
10:41 |
11,748.60 |
11,753.10 |
11,748.60 |
11,753.10 |
230.3K |
10:42 |
11,752.70 |
11,755.60 |
11,752.70 |
11,755.60 |
543.4K |
10:43 |
11,757.00 |
11,757.00 |
11,754.70 |
11,754.70 |
155.2K |
10:44 |
11,755.00 |
11,755.00 |
11,754.80 |
11,754.80 |
203.9K |
10:45 |
11,754.30 |
11,755.90 |
11,754.30 |
11,755.90 |
294.2K |
10:46 |
11,756.00 |
11,756.80 |
11,756.00 |
11,756.80 |
262.6K |
10:47 |
11,758.00 |
11,759.90 |
11,758.00 |
11,759.90 |
307.5K |
10:48 |
11,760.70 |
11,762.30 |
11,760.70 |
11,762.30 |
284.6K |
10:49 |
11,762.80 |
11,764.90 |
11,762.80 |
11,764.90 |
284.0K |
10:50 |
11,764.80 |
11,764.80 |
11,764.30 |
11,764.30 |
175.9K |
10:51 |
11,763.90 |
11,765.50 |
11,763.90 |
11,765.50 |
299.3K |
10:52 |
11,762.00 |
11,762.00 |
11,760.70 |
11,760.70 |
222.2K |
10:53 |
11,761.10 |
11,761.10 |
11,758.50 |
11,758.50 |
1,298.7K |
10:54 |
11,756.90 |
11,756.90 |
11,754.70 |
11,754.70 |
213.3K |
10:55 |
11,753.30 |
11,754.00 |
11,753.30 |
11,754.00 |
292.0K |
10:56 |
11,752.40 |
11,752.70 |
11,752.40 |
11,752.70 |
208.7K |
10:57 |
11,754.40 |
11,754.40 |
11,753.70 |
11,753.70 |
540.7K |
10:58 |
11,753.00 |
11,753.00 |
11,752.60 |
11,752.60 |
195.0K |
10:59 |
11,753.20 |
11,753.20 |
11,752.90 |
11,752.90 |
210.6K |
11:00 |
11,753.70 |
11,756.60 |
11,753.70 |
11,756.60 |
422.0K |
11:01 |
11,752.60 |
11,752.60 |
11,749.50 |
11,749.50 |
1,161.1K |
11:02 |
11,749.70 |
11,750.60 |
11,749.70 |
11,750.60 |
413.5K |
11:03 |
11,749.60 |
11,751.90 |
11,749.60 |
11,751.90 |
667.0K |
11:04 |
11,750.80 |
11,754.80 |
11,750.80 |
11,754.80 |
276.0K |
11:05 |
11,755.60 |
11,756.40 |
11,755.60 |
11,756.40 |
89.9K |
11:06 |
11,757.30 |
11,758.10 |
11,757.30 |
11,758.10 |
456.9K |
11:07 |
11,757.70 |
11,757.70 |
11,757.20 |
11,757.20 |
628.6K |
11:08 |
11,753.30 |
11,755.00 |
11,753.30 |
11,755.00 |
484.5K |
11:09 |
11,753.40 |
11,753.40 |
11,753.40 |
11,753.40 |
306.0K |
11:10 |
11,753.80 |
11,757.00 |
11,753.80 |
11,757.00 |
643.1K |
11:11 |
11,757.90 |
11,757.90 |
11,757.00 |
11,757.00 |
407.3K |
11:12 |
11,758.10 |
11,758.10 |
11,757.20 |
11,757.20 |
286.3K |
11:13 |
11,756.20 |
11,756.60 |
11,756.20 |
11,756.60 |
216.1K |
11:14 |
11,759.60 |
11,759.60 |
11,757.90 |
11,757.90 |
174.9K |
11:15 |
11,759.00 |
11,759.10 |
11,759.00 |
11,759.10 |
161.2K |
11:16 |
11,756.70 |
11,756.80 |
11,756.70 |
11,756.80 |
596.1K |
11:17 |
11,755.80 |
11,759.60 |
11,755.80 |
11,759.60 |
525.5K |
11:18 |
11,760.40 |
11,760.60 |
11,760.40 |
11,760.60 |
1,053.7K |
11:19 |
11,761.00 |
11,761.00 |
11,760.10 |
11,760.10 |
184.0K |
11:20 |
11,760.70 |
11,760.70 |
11,758.70 |
11,758.70 |
121.5K |
11:21 |
11,756.30 |
11,756.30 |
11,755.50 |
11,755.50 |
368.0K |
11:22 |
11,753.20 |
11,753.20 |
11,751.60 |
11,751.60 |
311.6K |
11:23 |
11,752.40 |
11,752.40 |
11,749.20 |
11,749.20 |
309.8K |
11:24 |
11,745.10 |
11,745.10 |
11,743.80 |
11,743.80 |
236.3K |
11:25 |
11,744.00 |
11,744.00 |
11,743.10 |
11,743.10 |
332.4K |
11:26 |
11,738.90 |
11,738.90 |
11,738.90 |
11,738.90 |
228.5K |
11:27 |
11,741.70 |
11,743.40 |
11,741.70 |
11,743.40 |
120.6K |
11:28 |
11,742.60 |
11,742.60 |
11,740.70 |
11,740.70 |
154.2K |
11:29 |
11,741.10 |
11,741.10 |
11,741.00 |
11,741.00 |
76.1K |
11:30 |
11,739.70 |
11,739.70 |
11,737.70 |
11,737.70 |
190.0K |
11:31 |
11,736.50 |
11,737.90 |
11,736.50 |
11,737.90 |
418.5K |
11:32 |
11,737.00 |
11,737.00 |
11,736.90 |
11,736.90 |
132.3K |
11:33 |
11,733.40 |
11,733.40 |
11,730.90 |
11,730.90 |
518.7K |
11:34 |
11,731.10 |
11,731.10 |
11,729.40 |
11,729.40 |
234.6K |
11:35 |
11,731.00 |
11,731.00 |
11,729.60 |
11,729.60 |
168.9K |
11:36 |
11,727.40 |
11,727.40 |
11,727.20 |
11,727.20 |
167.4K |
11:37 |
11,727.60 |
11,728.60 |
11,727.60 |
11,728.60 |
112.2K |
11:38 |
11,728.10 |
11,728.10 |
11,726.30 |
11,726.30 |
271.8K |
11:39 |
11,724.10 |
11,724.10 |
11,723.40 |
11,723.40 |
186.8K |
11:40 |
11,722.80 |
11,722.80 |
11,722.10 |
11,722.10 |
243.8K |
11:41 |
11,722.00 |
11,722.00 |
11,720.30 |
11,720.30 |
209.2K |
11:42 |
11,721.00 |
11,721.00 |
11,720.70 |
11,720.70 |
151.1K |
11:43 |
11,722.90 |
11,726.00 |
11,722.90 |
11,726.00 |
166.2K |
11:44 |
11,727.40 |
11,727.90 |
11,727.40 |
11,727.90 |
140.8K |
11:45 |
11,727.20 |
11,727.20 |
11,726.70 |
11,726.70 |
300.9K |
11:46 |
11,727.40 |
11,727.80 |
11,727.40 |
11,727.80 |
390.5K |
11:47 |
11,728.70 |
11,730.30 |
11,728.70 |
11,730.30 |
171.1K |
11:48 |
11,731.00 |
11,731.00 |
11,730.80 |
11,730.80 |
470.1K |
11:49 |
11,729.20 |
11,729.20 |
11,728.10 |
11,728.10 |
139.7K |
11:50 |
11,727.30 |
11,727.90 |
11,727.30 |
11,727.90 |
221.9K |
11:51 |
11,728.30 |
11,728.30 |
11,728.20 |
11,728.20 |
351.0K |
11:52 |
11,726.50 |
11,726.50 |
11,725.10 |
11,725.10 |
182.9K |
11:53 |
11,723.20 |
11,724.40 |
11,723.20 |
11,724.40 |
264.6K |
11:54 |
11,723.70 |
11,723.70 |
11,720.70 |
11,720.70 |
448.5K |
11:55 |
11,720.60 |
11,723.90 |
11,720.60 |
11,723.90 |
463.0K |
11:56 |
11,725.10 |
11,725.10 |
11,724.00 |
11,724.00 |
296.7K |
11:57 |
11,725.30 |
11,725.30 |
11,725.20 |
11,725.20 |
225.7K |
11:58 |
11,727.10 |
11,727.10 |
11,724.30 |
11,724.30 |
153.6K |
11:59 |
11,723.60 |
11,723.60 |
11,721.70 |
11,721.70 |
512.8K |
12:00 |
11,721.90 |
11,721.90 |
11,721.30 |
11,721.30 |
0.0K |
12:01 |
11,722.70 |
11,722.70 |
11,722.70 |
11,722.70 |
284.5K |
12:02 |
11,723.00 |
11,724.30 |
11,723.00 |
11,724.30 |
80.5K |
12:03 |
11,725.80 |
11,726.80 |
11,725.80 |
11,726.80 |
88.4K |
12:04 |
11,725.90 |
11,725.90 |
11,724.50 |
11,724.50 |
66.6K |
12:05 |
11,722.40 |
11,722.40 |
11,722.30 |
11,722.30 |
220.2K |
12:06 |
11,724.10 |
11,724.10 |
11,723.30 |
11,723.30 |
115.0K |
12:07 |
11,726.40 |
11,726.40 |
11,725.10 |
11,725.10 |
81.9K |
12:08 |
11,726.50 |
11,729.00 |
11,726.50 |
11,729.00 |
216.6K |
12:09 |
11,730.10 |
11,730.70 |
11,730.10 |
11,730.70 |
246.1K |
12:10 |
11,732.00 |
11,733.60 |
11,732.00 |
11,733.60 |
70.5K |
12:11 |
11,733.00 |
11,733.10 |
11,733.00 |
11,733.10 |
117.5K |
12:12 |
11,735.40 |
11,735.40 |
11,734.20 |
11,734.20 |
138.8K |
12:13 |
11,736.70 |
11,738.80 |
11,736.70 |
11,738.80 |
95.7K |
12:14 |
11,736.90 |
11,736.90 |
11,736.30 |
11,736.30 |
122.2K |
12:15 |
11,735.70 |
11,736.50 |
11,735.70 |
11,736.50 |
87.9K |
12:16 |
11,736.90 |
11,736.90 |
11,735.30 |
11,735.30 |
63.6K |
12:17 |
11,736.50 |
11,736.50 |
11,736.00 |
11,736.00 |
171.8K |
12:18 |
11,737.10 |
11,737.10 |
11,735.80 |
11,735.80 |
345.6K |
12:19 |
11,737.60 |
11,737.60 |
11,737.40 |
11,737.40 |
225.2K |
12:20 |
11,738.60 |
11,738.60 |
11,736.60 |
11,736.60 |
140.0K |
12:21 |
11,737.20 |
11,737.20 |
11,735.90 |
11,735.90 |
184.4K |
12:22 |
11,736.20 |
11,736.20 |
11,734.30 |
11,734.30 |
82.3K |
12:23 |
11,734.90 |
11,734.90 |
11,733.40 |
11,733.40 |
205.9K |
12:24 |
11,735.10 |
11,735.10 |
11,734.40 |
11,734.40 |
1,340.3K |
12:25 |
11,734.80 |
11,735.30 |
11,734.80 |
11,735.30 |
116.7K |
12:26 |
11,737.80 |
11,738.10 |
11,737.80 |
11,738.10 |
200.6K |
12:27 |
11,738.30 |
11,738.30 |
11,737.10 |
11,737.10 |
675.5K |
12:28 |
11,737.00 |
11,737.00 |
11,735.90 |
11,735.90 |
95.1K |
12:29 |
11,736.50 |
11,736.60 |
11,736.50 |
11,736.60 |
143.9K |
12:30 |
11,738.10 |
11,738.20 |
11,738.10 |
11,738.20 |
199.8K |
12:31 |
11,739.80 |
11,740.40 |
11,739.80 |
11,740.40 |
295.4K |
12:32 |
11,741.20 |
11,742.90 |
11,741.20 |
11,742.90 |
86.4K |
12:33 |
11,743.10 |
11,744.50 |
11,743.10 |
11,744.50 |
71.7K |
12:34 |
11,742.40 |
11,743.00 |
11,742.40 |
11,743.00 |
129.4K |
12:35 |
11,742.20 |
11,742.20 |
11,741.50 |
11,741.50 |
128.1K |
12:36 |
11,741.60 |
11,743.70 |
11,741.60 |
11,743.70 |
149.2K |
12:37 |
11,744.60 |
11,744.60 |
11,743.80 |
11,743.80 |
122.1K |
12:38 |
11,745.10 |
11,745.10 |
11,744.60 |
11,744.60 |
87.9K |
12:39 |
11,745.00 |
11,745.40 |
11,745.00 |
11,745.40 |
122.8K |
12:40 |
11,747.10 |
11,747.10 |
11,746.70 |
11,746.70 |
192.1K |
12:41 |
11,747.70 |
11,747.70 |
11,746.20 |
11,746.20 |
122.1K |
12:42 |
11,746.50 |
11,746.90 |
11,746.50 |
11,746.90 |
51.8K |
12:43 |
11,746.60 |
11,746.60 |
11,745.60 |
11,745.60 |
949.3K |
12:44 |
11,744.30 |
11,744.30 |
11,743.80 |
11,743.80 |
57.3K |
12:45 |
11,743.70 |
11,744.10 |
11,743.70 |
11,744.10 |
112.1K |
12:46 |
11,742.90 |
11,745.40 |
11,742.90 |
11,745.40 |
314.3K |
12:47 |
11,745.00 |
11,745.00 |
11,744.20 |
11,744.20 |
96.9K |
12:48 |
11,744.40 |
11,744.40 |
11,743.30 |
11,743.30 |
49.2K |
12:49 |
11,744.20 |
11,745.40 |
11,744.20 |
11,745.40 |
152.6K |
12:50 |
11,744.70 |
11,744.70 |
11,743.40 |
11,743.40 |
109.1K |
12:51 |
11,744.10 |
11,744.10 |
11,741.80 |
11,741.80 |
216.8K |
12:52 |
11,742.20 |
11,742.50 |
11,742.20 |
11,742.50 |
148.0K |
12:53 |
11,742.60 |
11,742.60 |
11,741.40 |
11,741.40 |
138.3K |
12:54 |
11,741.80 |
11,743.70 |
11,741.80 |
11,743.70 |
173.0K |
12:55 |
11,742.10 |
11,743.00 |
11,742.10 |
11,743.00 |
55.9K |
12:56 |
11,742.10 |
11,742.10 |
11,741.80 |
11,741.80 |
144.8K |
12:57 |
11,742.90 |
11,742.90 |
11,740.40 |
11,740.40 |
156.9K |
12:58 |
11,739.60 |
11,739.60 |
11,738.80 |
11,738.80 |
315.2K |
12:59 |
11,740.70 |
11,740.70 |
11,740.30 |
11,740.30 |
107.9K |
13:00 |
11,739.00 |
11,740.00 |
11,739.00 |
11,740.00 |
159.7K |
13:01 |
11,741.40 |
11,741.40 |
11,739.70 |
11,739.70 |
291.7K |
13:02 |
11,740.20 |
11,741.10 |
11,740.20 |
11,741.10 |
87.3K |
13:03 |
11,740.00 |
11,740.00 |
11,739.50 |
11,739.50 |
270.1K |
13:04 |
11,737.50 |
11,738.60 |
11,737.50 |
11,738.60 |
240.0K |
13:05 |
11,738.10 |
11,738.80 |
11,738.10 |
11,738.80 |
117.6K |
13:06 |
11,738.70 |
11,738.70 |
11,738.50 |
11,738.50 |
204.3K |
13:07 |
11,738.30 |
11,738.40 |
11,738.30 |
11,738.40 |
126.4K |
13:08 |
11,738.20 |
11,739.00 |
11,738.20 |
11,739.00 |
179.1K |
13:09 |
11,738.00 |
11,738.00 |
11,736.30 |
11,736.30 |
184.7K |
13:10 |
11,736.40 |
11,738.80 |
11,736.40 |
11,738.80 |
158.6K |
13:11 |
11,738.60 |
11,739.00 |
11,738.60 |
11,739.00 |
120.5K |
13:12 |
11,738.90 |
11,740.30 |
11,738.90 |
11,740.30 |
84.4K |
13:13 |
11,738.50 |
11,738.50 |
11,737.80 |
11,737.80 |
227.6K |
13:14 |
11,738.70 |
11,739.20 |
11,738.70 |
11,739.20 |
114.2K |
13:15 |
11,741.00 |
11,741.00 |
11,738.40 |
11,738.40 |
119.5K |
13:16 |
11,738.70 |
11,740.90 |
11,738.70 |
11,740.90 |
308.7K |
13:17 |
11,739.90 |
11,740.60 |
11,739.90 |
11,740.60 |
145.9K |
13:18 |
11,741.30 |
11,742.70 |
11,741.30 |
11,742.70 |
201.9K |
13:19 |
11,742.70 |
11,743.90 |
11,742.70 |
11,743.90 |
110.7K |
13:20 |
11,742.30 |
11,742.50 |
11,742.30 |
11,742.50 |
129.3K |
13:21 |
11,741.90 |
11,742.90 |
11,741.90 |
11,742.90 |
216.6K |
13:22 |
11,744.40 |
11,744.60 |
11,744.40 |
11,744.60 |
92.5K |
13:23 |
11,745.20 |
11,745.20 |
11,744.80 |
11,744.80 |
125.5K |
13:24 |
11,744.50 |
11,744.50 |
11,743.90 |
11,743.90 |
79.5K |
13:25 |
11,743.20 |
11,746.30 |
11,743.20 |
11,746.30 |
193.5K |
13:26 |
11,745.10 |
11,745.50 |
11,745.10 |
11,745.50 |
113.1K |
13:27 |
11,746.30 |
11,747.90 |
11,746.30 |
11,747.90 |
145.6K |
13:28 |
11,746.90 |
11,747.00 |
11,746.90 |
11,747.00 |
85.4K |
13:29 |
11,747.00 |
11,747.00 |
11,746.80 |
11,746.80 |
193.7K |
13:30 |
11,748.10 |
11,748.10 |
11,746.40 |
11,746.40 |
111.9K |
13:31 |
11,746.00 |
11,746.30 |
11,746.00 |
11,746.30 |
86.2K |
13:32 |
11,745.60 |
11,745.60 |
11,745.50 |
11,745.50 |
170.6K |
13:33 |
11,744.70 |
11,744.70 |
11,744.50 |
11,744.50 |
108.9K |
13:34 |
11,743.90 |
11,744.60 |
11,743.90 |
11,744.60 |
77.6K |
13:35 |
11,745.60 |
11,745.60 |
11,744.30 |
11,744.30 |
106.8K |
13:36 |
11,743.60 |
11,743.60 |
11,742.70 |
11,742.70 |
347.2K |
13:37 |
11,741.00 |
11,741.00 |
11,740.80 |
11,740.80 |
94.0K |
13:38 |
11,741.00 |
11,741.00 |
11,740.70 |
11,740.70 |
63.6K |
13:39 |
11,739.90 |
11,739.90 |
11,738.20 |
11,738.20 |
240.9K |
13:40 |
11,737.30 |
11,737.40 |
11,737.30 |
11,737.40 |
408.4K |
13:41 |
11,737.10 |
11,739.30 |
11,737.10 |
11,739.30 |
94.5K |
13:42 |
11,738.20 |
11,739.00 |
11,738.20 |
11,739.00 |
51.8K |
13:43 |
11,740.00 |
11,740.00 |
11,739.50 |
11,739.50 |
69.8K |
13:44 |
11,738.80 |
11,738.80 |
11,738.40 |
11,738.40 |
180.5K |
13:45 |
11,741.00 |
11,741.00 |
11,740.10 |
11,740.10 |
125.0K |
13:46 |
11,739.10 |
11,740.20 |
11,739.10 |
11,740.20 |
178.1K |
13:47 |
11,741.00 |
11,741.00 |
11,739.20 |
11,739.20 |
132.1K |
13:48 |
11,741.50 |
11,741.50 |
11,741.30 |
11,741.30 |
53.0K |
13:49 |
11,741.80 |
11,741.80 |
11,740.90 |
11,740.90 |
92.2K |
13:50 |
11,741.50 |
11,741.50 |
11,741.00 |
11,741.00 |
148.4K |
13:51 |
11,741.00 |
11,741.00 |
11,740.60 |
11,740.60 |
190.2K |
13:52 |
11,741.00 |
11,741.20 |
11,741.00 |
11,741.20 |
158.0K |
13:53 |
11,742.30 |
11,742.30 |
11,742.20 |
11,742.20 |
332.8K |
13:54 |
11,741.70 |
11,741.70 |
11,741.00 |
11,741.00 |
196.1K |
13:55 |
11,740.10 |
11,740.10 |
11,739.80 |
11,739.80 |
319.2K |
13:56 |
11,737.60 |
11,737.90 |
11,737.60 |
11,737.90 |
267.4K |
13:57 |
11,738.40 |
11,739.30 |
11,738.40 |
11,739.30 |
80.5K |
13:58 |
11,739.90 |
11,739.90 |
11,738.60 |
11,738.60 |
72.6K |
13:59 |
11,740.70 |
11,740.70 |
11,740.10 |
11,740.10 |
232.0K |
14:00 |
11,741.50 |
11,741.50 |
11,741.20 |
11,741.20 |
460.7K |
14:01 |
11,737.80 |
11,739.40 |
11,737.80 |
11,739.40 |
624.7K |
14:02 |
11,739.20 |
11,740.00 |
11,739.20 |
11,740.00 |
268.6K |
14:03 |
11,739.40 |
11,740.40 |
11,739.40 |
11,740.40 |
129.3K |
14:04 |
11,741.40 |
11,741.40 |
11,739.50 |
11,739.50 |
173.9K |
14:05 |
11,739.40 |
11,739.90 |
11,739.40 |
11,739.90 |
478.7K |
14:06 |
11,740.00 |
11,740.00 |
11,737.80 |
11,737.80 |
718.5K |
14:07 |
11,737.20 |
11,737.20 |
11,736.80 |
11,736.80 |
152.8K |
14:08 |
11,735.90 |
11,735.90 |
11,734.50 |
11,734.50 |
206.0K |
14:09 |
11,732.80 |
11,732.80 |
11,732.50 |
11,732.50 |
145.4K |
14:10 |
11,733.50 |
11,733.50 |
11,732.40 |
11,732.40 |
144.9K |
14:11 |
11,733.60 |
11,734.10 |
11,733.60 |
11,734.10 |
72.2K |
14:12 |
11,732.70 |
11,734.20 |
11,732.70 |
11,734.20 |
76.0K |
14:13 |
11,733.10 |
11,733.10 |
11,732.00 |
11,732.00 |
159.6K |
14:14 |
11,730.90 |
11,733.80 |
11,730.90 |
11,733.80 |
121.5K |
14:15 |
11,733.60 |
11,733.60 |
11,731.40 |
11,731.40 |
696.3K |
14:16 |
11,731.20 |
11,731.70 |
11,731.20 |
11,731.70 |
68.7K |
14:17 |
11,731.50 |
11,733.60 |
11,731.50 |
11,733.60 |
176.1K |
14:18 |
11,734.50 |
11,734.50 |
11,734.30 |
11,734.30 |
148.1K |
14:19 |
11,735.40 |
11,735.40 |
11,734.50 |
11,734.50 |
151.1K |
14:20 |
11,736.30 |
11,736.30 |
11,736.00 |
11,736.00 |
371.6K |
14:21 |
11,737.50 |
11,737.50 |
11,736.90 |
11,736.90 |
356.6K |
14:22 |
11,738.50 |
11,738.50 |
11,738.30 |
11,738.30 |
91.3K |
14:23 |
11,738.70 |
11,738.70 |
11,737.20 |
11,737.20 |
51.4K |
14:24 |
11,736.30 |
11,736.30 |
11,735.50 |
11,735.50 |
123.1K |
14:25 |
11,734.90 |
11,736.00 |
11,734.90 |
11,736.00 |
175.5K |
14:26 |
11,735.80 |
11,735.80 |
11,734.70 |
11,734.70 |
819.9K |
14:27 |
11,734.10 |
11,734.40 |
11,734.10 |
11,734.40 |
103.0K |
14:28 |
11,735.20 |
11,735.40 |
11,735.20 |
11,735.40 |
183.3K |
14:29 |
11,736.00 |
11,738.40 |
11,736.00 |
11,738.40 |
209.9K |
14:30 |
11,738.30 |
11,738.50 |
11,738.30 |
11,738.50 |
126.1K |
14:31 |
11,737.60 |
11,737.60 |
11,737.30 |
11,737.30 |
164.3K |
14:32 |
11,737.70 |
11,737.70 |
11,735.70 |
11,735.70 |
290.9K |
14:33 |
11,738.00 |
11,739.50 |
11,738.00 |
11,739.50 |
178.9K |
14:34 |
11,738.40 |
11,738.40 |
11,738.40 |
11,738.40 |
159.7K |
14:35 |
11,738.90 |
11,739.30 |
11,738.90 |
11,739.30 |
150.6K |
14:36 |
11,741.00 |
11,741.00 |
11,739.30 |
11,739.30 |
182.0K |
14:37 |
11,739.00 |
11,739.00 |
11,739.00 |
11,739.00 |
98.5K |
14:38 |
11,737.10 |
11,739.00 |
11,737.10 |
11,739.00 |
75.6K |
14:39 |
11,737.40 |
11,737.80 |
11,737.40 |
11,737.80 |
135.7K |
14:40 |
11,738.40 |
11,738.70 |
11,738.40 |
11,738.70 |
181.1K |
14:41 |
11,740.30 |
11,740.30 |
11,738.90 |
11,738.90 |
106.7K |
14:42 |
11,739.30 |
11,740.10 |
11,739.30 |
11,740.10 |
105.3K |
14:43 |
11,741.00 |
11,741.00 |
11,739.70 |
11,739.70 |
122.9K |
14:44 |
11,739.60 |
11,739.60 |
11,739.60 |
11,739.60 |
134.9K |
14:45 |
11,739.20 |
11,740.10 |
11,739.20 |
11,740.10 |
110.4K |
14:46 |
11,740.70 |
11,740.70 |
11,739.10 |
11,739.10 |
790.9K |
14:47 |
11,740.20 |
11,740.20 |
11,740.00 |
11,740.00 |
285.7K |
14:48 |
11,738.50 |
11,742.20 |
11,738.50 |
11,742.20 |
139.2K |
14:49 |
11,740.90 |
11,741.30 |
11,740.90 |
11,741.30 |
377.6K |
14:50 |
11,740.80 |
11,741.20 |
11,740.80 |
11,741.20 |
188.4K |
14:51 |
11,739.80 |
11,740.60 |
11,739.80 |
11,740.60 |
155.7K |
14:52 |
11,738.70 |
11,739.90 |
11,738.70 |
11,739.90 |
122.1K |
14:53 |
11,739.50 |
11,739.50 |
11,737.00 |
11,737.00 |
162.9K |
14:54 |
11,737.30 |
11,738.60 |
11,737.30 |
11,738.60 |
209.5K |
14:55 |
11,737.80 |
11,738.60 |
11,737.80 |
11,738.60 |
86.9K |
14:56 |
11,738.30 |
11,738.60 |
11,738.30 |
11,738.60 |
134.2K |
14:57 |
11,740.30 |
11,740.30 |
11,740.10 |
11,740.10 |
120.0K |
14:58 |
11,740.60 |
11,740.60 |
11,739.60 |
11,739.60 |
244.2K |
14:59 |
11,740.30 |
11,740.30 |
11,740.10 |
11,740.10 |
119.8K |
15:00 |
11,740.90 |
11,742.30 |
11,740.90 |
11,742.30 |
248.6K |
15:01 |
11,742.50 |
11,742.50 |
11,742.10 |
11,742.10 |
156.1K |
15:02 |
11,741.50 |
11,741.50 |
11,741.40 |
11,741.40 |
174.1K |
15:03 |
11,741.30 |
11,742.40 |
11,741.30 |
11,742.40 |
194.3K |
15:04 |
11,742.80 |
11,743.50 |
11,742.80 |
11,743.50 |
1,985.0K |
15:05 |
11,743.30 |
11,746.40 |
11,743.30 |
11,746.40 |
186.7K |
15:06 |
11,746.40 |
11,746.40 |
11,746.10 |
11,746.10 |
123.7K |
15:07 |
11,747.00 |
11,747.00 |
11,747.00 |
11,747.00 |
375.7K |
15:08 |
11,747.30 |
11,748.40 |
11,747.30 |
11,748.40 |
300.1K |
15:09 |
11,749.10 |
11,749.10 |
11,748.30 |
11,748.30 |
336.0K |
15:10 |
11,747.10 |
11,748.30 |
11,747.10 |
11,748.30 |
102.8K |
15:11 |
11,747.80 |
11,747.80 |
11,747.40 |
11,747.40 |
198.6K |
15:12 |
11,747.30 |
11,747.30 |
11,745.20 |
11,745.20 |
159.7K |
15:13 |
11,746.80 |
11,746.80 |
11,744.80 |
11,744.80 |
238.4K |
15:14 |
11,746.60 |
11,746.60 |
11,745.70 |
11,745.70 |
176.9K |
15:15 |
11,747.20 |
11,747.20 |
11,745.70 |
11,745.70 |
109.1K |
15:16 |
11,747.50 |
11,747.50 |
11,746.90 |
11,746.90 |
339.1K |
15:17 |
11,748.10 |
11,748.10 |
11,747.10 |
11,747.10 |
203.0K |
15:18 |
11,747.20 |
11,747.20 |
11,745.90 |
11,745.90 |
195.0K |
15:19 |
11,745.60 |
11,746.50 |
11,745.60 |
11,746.50 |
153.7K |
15:20 |
11,747.00 |
11,747.80 |
11,747.00 |
11,747.80 |
151.5K |
15:21 |
11,747.30 |
11,748.00 |
11,747.30 |
11,748.00 |
293.4K |
15:22 |
11,748.60 |
11,748.60 |
11,746.10 |
11,746.10 |
257.2K |
15:23 |
11,746.20 |
11,746.20 |
11,745.50 |
11,745.50 |
336.3K |
15:24 |
11,744.30 |
11,744.30 |
11,743.50 |
11,743.50 |
215.6K |
15:25 |
11,743.80 |
11,743.90 |
11,743.80 |
11,743.90 |
127.1K |
15:26 |
11,742.90 |
11,743.60 |
11,742.90 |
11,743.60 |
122.0K |
15:27 |
11,743.20 |
11,744.80 |
11,743.20 |
11,744.80 |
268.9K |
15:28 |
11,743.90 |
11,743.90 |
11,743.60 |
11,743.60 |
209.5K |
15:29 |
11,742.70 |
11,744.30 |
11,742.70 |
11,744.30 |
817.1K |
15:30 |
11,744.70 |
11,745.90 |
11,744.70 |
11,745.90 |
262.6K |
15:31 |
11,745.20 |
11,745.50 |
11,745.20 |
11,745.50 |
190.4K |
15:32 |
11,745.90 |
11,746.50 |
11,745.90 |
11,746.50 |
142.3K |
15:33 |
11,745.50 |
11,745.50 |
11,743.20 |
11,743.20 |
680.9K |
15:34 |
11,745.10 |
11,745.10 |
11,743.20 |
11,743.20 |
271.6K |
15:35 |
11,744.20 |
11,744.20 |
11,742.60 |
11,742.60 |
272.0K |
15:36 |
11,744.10 |
11,744.10 |
11,743.90 |
11,743.90 |
322.8K |
15:37 |
11,745.20 |
11,745.30 |
11,745.20 |
11,745.30 |
285.6K |
15:38 |
11,745.10 |
11,746.60 |
11,745.10 |
11,746.60 |
218.2K |
15:39 |
11,747.30 |
11,747.30 |
11,746.70 |
11,746.70 |
169.5K |
15:40 |
11,747.30 |
11,747.30 |
11,746.90 |
11,746.90 |
461.7K |
15:41 |
11,748.40 |
11,748.40 |
11,748.00 |
11,748.00 |
304.1K |
15:42 |
11,749.30 |
11,749.40 |
11,749.30 |
11,749.40 |
290.9K |
15:43 |
11,749.30 |
11,751.00 |
11,749.30 |
11,751.00 |
246.5K |
15:44 |
11,750.50 |
11,750.50 |
11,749.50 |
11,749.50 |
290.3K |
15:45 |
11,749.90 |
11,749.90 |
11,749.70 |
11,749.70 |
318.2K |
15:46 |
11,750.00 |
11,750.40 |
11,750.00 |
11,750.40 |
324.7K |
15:47 |
11,750.10 |
11,750.10 |
11,749.20 |
11,749.20 |
528.3K |
15:48 |
11,750.50 |
11,752.80 |
11,750.50 |
11,752.80 |
192.1K |
15:49 |
11,752.70 |
11,752.70 |
11,749.60 |
11,749.60 |
438.3K |
15:50 |
11,750.10 |
11,752.00 |
11,750.10 |
11,752.00 |
461.8K |
15:51 |
11,751.50 |
11,751.50 |
11,750.60 |
11,750.60 |
410.1K |
15:52 |
11,750.20 |
11,751.20 |
11,750.20 |
11,751.20 |
248.3K |
15:53 |
11,751.40 |
11,751.40 |
11,748.20 |
11,748.20 |
251.6K |
15:54 |
11,750.40 |
11,750.40 |
11,750.20 |
11,750.20 |
264.2K |
15:55 |
11,749.90 |
11,752.60 |
11,749.90 |
11,752.60 |
437.4K |
15:56 |
11,753.80 |
11,753.80 |
11,753.50 |
11,753.50 |
360.8K |
15:57 |
11,751.60 |
11,751.60 |
11,749.70 |
11,749.70 |
438.1K |
15:58 |
11,748.70 |
11,749.80 |
11,748.70 |
11,749.80 |
379.5K |
15:59 |
11,753.00 |
11,753.00 |
11,751.10 |
11,751.10 |
847.8K |
16:00 |
11,753.60 |
11,753.80 |
11,753.60 |
11,753.80 |
92.2K |
16:01 |
11,753.80 |
11,753.80 |
11,753.80 |
11,753.80 |
0.0K |
16:02 |
11,753.80 |
11,753.80 |
11,753.80 |
11,753.80 |
0.0K |
16:03 |
11,753.80 |
11,753.80 |
11,753.80 |
11,753.80 |
0.0K |
16:04 |
11,753.80 |
11,763.80 |
11,753.80 |
11,763.80 |
44,788.4K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|