| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 07:30 |
104,493.43 |
104,493.43 |
104,250.56 |
104,293.83 |
403.8K |
| 07:31 |
104,303.93 |
104,303.93 |
104,128.18 |
104,128.18 |
148.4K |
| 07:32 |
104,127.64 |
104,198.92 |
104,127.64 |
104,155.12 |
80.4K |
| 07:33 |
104,155.21 |
104,326.22 |
104,155.21 |
104,321.96 |
485.0K |
| 07:34 |
104,321.36 |
104,412.29 |
104,314.65 |
104,407.97 |
241.9K |
| 07:35 |
104,439.26 |
104,473.17 |
104,426.40 |
104,472.87 |
86.0K |
| 07:36 |
104,461.99 |
104,606.94 |
104,455.10 |
104,606.23 |
195.9K |
| 07:37 |
104,606.50 |
104,714.75 |
104,606.50 |
104,696.52 |
136.6K |
| 07:38 |
104,690.82 |
104,812.21 |
104,690.82 |
104,754.55 |
46.2K |
| 07:39 |
104,753.91 |
104,887.05 |
104,753.91 |
104,843.05 |
179.5K |
| 07:40 |
104,839.07 |
104,842.66 |
104,769.31 |
104,769.31 |
82.8K |
| 07:41 |
104,774.56 |
104,864.97 |
104,774.56 |
104,853.15 |
62.4K |
| 07:42 |
104,848.80 |
104,873.39 |
104,825.75 |
104,857.65 |
97.3K |
| 07:43 |
104,866.82 |
104,866.82 |
104,796.05 |
104,801.01 |
145.4K |
| 07:44 |
104,793.26 |
104,816.93 |
104,696.93 |
104,696.93 |
53.9K |
| 07:45 |
104,724.05 |
104,791.53 |
104,724.05 |
104,776.24 |
138.5K |
| 07:46 |
104,776.18 |
104,801.45 |
104,766.90 |
104,766.90 |
208.0K |
| 07:47 |
104,773.41 |
104,813.27 |
104,773.41 |
104,807.14 |
127.6K |
| 07:48 |
104,805.48 |
104,829.04 |
104,765.31 |
104,813.35 |
163.2K |
| 07:49 |
104,814.67 |
104,900.84 |
104,814.67 |
104,872.79 |
144.2K |
| 07:50 |
104,875.42 |
104,947.85 |
104,875.42 |
104,900.53 |
88.3K |
| 07:51 |
104,914.69 |
104,914.69 |
104,883.96 |
104,893.44 |
45.4K |
| 07:52 |
104,883.92 |
104,924.74 |
104,883.92 |
104,920.66 |
36.8K |
| 07:53 |
104,913.00 |
104,957.52 |
104,905.30 |
104,952.97 |
669.7K |
| 07:54 |
104,951.88 |
104,960.86 |
104,943.23 |
104,943.23 |
44.3K |
| 07:55 |
104,948.97 |
104,955.98 |
104,929.49 |
104,929.49 |
58.4K |
| 07:56 |
104,931.40 |
104,970.55 |
104,921.86 |
104,936.73 |
102.9K |
| 07:57 |
104,956.75 |
104,967.02 |
104,922.79 |
104,961.48 |
159.0K |
| 07:58 |
104,965.57 |
104,976.19 |
104,936.15 |
104,936.15 |
34.7K |
| 07:59 |
104,936.15 |
105,094.48 |
104,936.15 |
105,094.48 |
280.0K |
| 08:00 |
105,089.47 |
105,093.63 |
104,906.54 |
104,942.76 |
88.8K |
| 08:01 |
104,933.13 |
104,957.56 |
104,913.59 |
104,938.05 |
45.4K |
| 08:02 |
104,927.47 |
104,991.70 |
104,917.86 |
104,953.93 |
74.5K |
| 08:03 |
104,954.77 |
104,982.14 |
104,944.46 |
104,972.04 |
68.4K |
| 08:04 |
104,969.80 |
104,969.80 |
104,935.73 |
104,936.42 |
72.6K |
| 08:05 |
104,927.29 |
104,958.32 |
104,927.29 |
104,958.32 |
100.6K |
| 08:06 |
104,962.75 |
104,962.75 |
104,903.33 |
104,926.57 |
50.3K |
| 08:07 |
104,929.69 |
104,952.11 |
104,929.48 |
104,937.94 |
1,170.7K |
| 08:08 |
104,941.78 |
104,941.78 |
104,855.18 |
104,856.37 |
119.6K |
| 08:09 |
104,858.33 |
104,863.63 |
104,802.84 |
104,843.71 |
149.5K |
| 08:10 |
104,823.31 |
104,845.53 |
104,810.61 |
104,813.20 |
361.5K |
| 08:11 |
104,811.33 |
104,846.46 |
104,799.50 |
104,829.61 |
77.9K |
| 08:12 |
104,843.17 |
104,881.03 |
104,835.82 |
104,876.23 |
265.7K |
| 08:13 |
104,880.19 |
104,882.51 |
104,839.92 |
104,866.30 |
304.9K |
| 08:14 |
104,858.38 |
104,900.95 |
104,837.40 |
104,881.50 |
547.6K |
| 08:15 |
104,936.75 |
104,940.89 |
104,913.16 |
104,917.12 |
55.9K |
| 08:16 |
104,913.54 |
104,920.56 |
104,847.90 |
104,877.17 |
139.5K |
| 08:17 |
104,879.37 |
104,879.37 |
104,824.49 |
104,826.57 |
179.7K |
| 08:18 |
104,828.83 |
104,831.16 |
104,777.50 |
104,777.50 |
188.2K |
| 08:19 |
104,779.44 |
104,782.21 |
104,745.88 |
104,766.87 |
77.4K |
| 08:20 |
104,767.22 |
104,783.96 |
104,721.16 |
104,783.96 |
139.4K |
| 08:21 |
104,794.22 |
104,847.76 |
104,742.07 |
104,847.76 |
168.6K |
| 08:22 |
104,845.99 |
104,870.00 |
104,795.25 |
104,855.38 |
127.8K |
| 08:23 |
104,847.79 |
104,872.42 |
104,829.81 |
104,866.80 |
64.4K |
| 08:24 |
104,859.92 |
104,859.92 |
104,828.06 |
104,852.45 |
92.7K |
| 08:25 |
104,851.86 |
104,871.70 |
104,817.85 |
104,828.19 |
143.3K |
| 08:26 |
104,829.27 |
104,835.78 |
104,801.41 |
104,813.52 |
101.8K |
| 08:27 |
104,806.36 |
104,814.09 |
104,773.96 |
104,777.19 |
208.9K |
| 08:28 |
104,767.57 |
104,802.27 |
104,767.57 |
104,791.36 |
90.6K |
| 08:29 |
104,803.06 |
104,879.26 |
104,787.14 |
104,877.39 |
62.3K |
| 08:30 |
104,847.35 |
104,869.22 |
104,818.84 |
104,853.38 |
58.7K |
| 08:31 |
104,853.32 |
104,865.40 |
104,826.09 |
104,851.42 |
69.4K |
| 08:32 |
104,851.14 |
104,923.81 |
104,851.14 |
104,916.51 |
97.0K |
| 08:33 |
104,916.51 |
104,952.44 |
104,916.51 |
104,949.76 |
98.5K |
| 08:34 |
104,929.23 |
104,941.43 |
104,909.83 |
104,922.43 |
120.3K |
| 08:35 |
104,922.19 |
104,936.46 |
104,906.46 |
104,907.26 |
134.0K |
| 08:36 |
104,909.24 |
104,935.68 |
104,883.29 |
104,923.69 |
45.5K |
| 08:37 |
104,930.68 |
104,999.96 |
104,930.68 |
104,996.23 |
162.3K |
| 08:38 |
104,994.10 |
105,042.82 |
104,994.10 |
105,042.82 |
73.6K |
| 08:39 |
105,042.52 |
105,042.52 |
104,994.51 |
104,994.51 |
94.8K |
| 08:40 |
104,988.71 |
104,988.71 |
104,869.35 |
104,882.65 |
66.9K |
| 08:41 |
104,875.57 |
104,899.14 |
104,859.08 |
104,859.28 |
88.8K |
| 08:42 |
104,860.89 |
104,922.50 |
104,860.89 |
104,888.88 |
71.8K |
| 08:43 |
104,884.54 |
104,890.15 |
104,842.33 |
104,845.52 |
106.3K |
| 08:44 |
104,844.75 |
104,844.75 |
104,790.13 |
104,791.27 |
145.2K |
| 08:45 |
104,787.74 |
104,787.74 |
104,765.09 |
104,774.38 |
73.1K |
| 08:46 |
104,775.64 |
104,775.64 |
104,727.94 |
104,774.81 |
115.6K |
| 08:47 |
104,775.80 |
104,775.80 |
104,744.07 |
104,766.17 |
49.9K |
| 08:48 |
104,765.63 |
104,769.34 |
104,733.61 |
104,749.52 |
137.3K |
| 08:49 |
104,742.11 |
104,756.28 |
104,707.54 |
104,719.26 |
145.3K |
| 08:50 |
104,719.95 |
104,719.95 |
104,680.48 |
104,680.48 |
224.3K |
| 08:51 |
104,680.88 |
104,688.28 |
104,661.44 |
104,662.67 |
181.7K |
| 08:52 |
104,670.03 |
104,671.19 |
104,634.67 |
104,635.11 |
160.6K |
| 08:53 |
104,636.97 |
104,648.40 |
104,623.36 |
104,631.76 |
146.4K |
| 08:54 |
104,632.63 |
104,675.41 |
104,632.63 |
104,658.89 |
243.7K |
| 08:55 |
104,652.39 |
104,699.30 |
104,651.87 |
104,688.44 |
94.5K |
| 08:56 |
104,689.75 |
104,704.88 |
104,689.75 |
104,691.59 |
145.8K |
| 08:57 |
104,693.51 |
104,693.51 |
104,642.93 |
104,659.69 |
69.4K |
| 08:58 |
104,664.76 |
104,721.62 |
104,654.03 |
104,717.99 |
127.9K |
| 08:59 |
104,717.83 |
104,733.23 |
104,708.02 |
104,721.24 |
124.0K |
| 09:00 |
104,720.89 |
104,720.89 |
104,685.52 |
104,686.57 |
140.1K |
| 09:01 |
104,684.03 |
104,686.45 |
104,660.49 |
104,660.49 |
97.8K |
| 09:02 |
104,652.51 |
104,661.17 |
104,604.72 |
104,604.72 |
201.9K |
| 09:03 |
104,584.67 |
104,615.60 |
104,584.67 |
104,603.24 |
226.4K |
| 09:04 |
104,605.55 |
104,617.01 |
104,600.77 |
104,604.40 |
83.7K |
| 09:05 |
104,598.97 |
104,611.74 |
104,593.67 |
104,611.74 |
55.1K |
| 09:06 |
104,616.31 |
104,649.07 |
104,612.48 |
104,649.07 |
119.1K |
| 09:07 |
104,649.71 |
104,653.31 |
104,627.59 |
104,627.59 |
89.6K |
| 09:08 |
104,629.04 |
104,629.04 |
104,590.43 |
104,590.43 |
167.1K |
| 09:09 |
104,579.88 |
104,596.90 |
104,562.04 |
104,568.09 |
96.9K |
| 09:10 |
104,565.53 |
104,597.87 |
104,565.53 |
104,597.87 |
174.0K |
| 09:11 |
104,603.93 |
104,624.25 |
104,598.41 |
104,599.61 |
57.4K |
| 09:12 |
104,610.88 |
104,610.88 |
104,567.57 |
104,594.14 |
80.5K |
| 09:13 |
104,594.14 |
104,658.51 |
104,594.14 |
104,648.64 |
95.3K |
| 09:14 |
104,646.85 |
104,653.74 |
104,630.87 |
104,650.89 |
78.1K |
| 09:15 |
104,651.66 |
104,661.00 |
104,645.33 |
104,661.00 |
170.6K |
| 09:16 |
104,663.15 |
104,714.84 |
104,663.15 |
104,710.91 |
94.3K |
| 09:17 |
104,705.66 |
104,727.30 |
104,701.54 |
104,725.59 |
79.3K |
| 09:18 |
104,731.69 |
104,731.69 |
104,720.50 |
104,723.00 |
74.3K |
| 09:19 |
104,723.96 |
104,727.53 |
104,717.27 |
104,721.57 |
92.9K |
| 09:20 |
104,727.45 |
104,731.31 |
104,701.66 |
104,701.66 |
95.8K |
| 09:21 |
104,703.14 |
104,740.78 |
104,703.14 |
104,740.78 |
70.3K |
| 09:22 |
104,744.59 |
104,751.96 |
104,720.84 |
104,720.84 |
245.4K |
| 09:23 |
104,728.11 |
104,737.21 |
104,714.68 |
104,714.68 |
69.5K |
| 09:24 |
104,720.06 |
104,720.06 |
104,690.41 |
104,697.21 |
85.7K |
| 09:25 |
104,699.52 |
104,711.29 |
104,691.34 |
104,711.29 |
135.6K |
| 09:26 |
104,714.13 |
104,714.13 |
104,690.73 |
104,698.93 |
56.2K |
| 09:27 |
104,706.85 |
104,707.38 |
104,691.74 |
104,705.52 |
140.4K |
| 09:28 |
104,698.59 |
104,713.45 |
104,697.46 |
104,704.91 |
120.0K |
| 09:29 |
104,700.42 |
104,713.41 |
104,695.24 |
104,710.99 |
122.8K |
| 09:30 |
104,712.83 |
104,722.24 |
104,709.74 |
104,718.08 |
58.4K |
| 09:31 |
104,715.84 |
104,740.59 |
104,715.84 |
104,735.79 |
89.2K |
| 09:32 |
104,738.51 |
104,800.18 |
104,738.51 |
104,792.68 |
114.5K |
| 09:33 |
104,790.45 |
104,791.40 |
104,774.33 |
104,776.93 |
66.4K |
| 09:34 |
104,780.62 |
104,804.74 |
104,780.62 |
104,804.74 |
83.6K |
| 09:35 |
104,811.28 |
104,825.15 |
104,809.33 |
104,825.15 |
70.6K |
| 09:36 |
104,822.16 |
104,865.37 |
104,820.08 |
104,861.72 |
102.9K |
| 09:37 |
104,863.77 |
104,880.12 |
104,828.33 |
104,828.33 |
80.4K |
| 09:38 |
104,823.10 |
104,823.10 |
104,777.06 |
104,810.63 |
90.1K |
| 09:39 |
104,811.16 |
104,811.16 |
104,785.75 |
104,792.25 |
76.4K |
| 09:40 |
104,793.31 |
104,807.28 |
104,788.76 |
104,794.64 |
59.9K |
| 09:41 |
104,795.99 |
104,843.19 |
104,795.99 |
104,843.19 |
285.6K |
| 09:42 |
104,844.42 |
104,844.42 |
104,815.17 |
104,830.99 |
133.3K |
| 09:43 |
104,818.73 |
104,832.32 |
104,801.99 |
104,810.89 |
142.9K |
| 09:44 |
104,809.59 |
104,809.59 |
104,778.45 |
104,782.42 |
48.4K |
| 09:45 |
104,778.80 |
104,783.52 |
104,768.28 |
104,777.95 |
171.1K |
| 09:46 |
104,776.87 |
104,794.37 |
104,769.44 |
104,790.79 |
84.8K |
| 09:47 |
104,791.60 |
104,823.63 |
104,791.60 |
104,819.43 |
80.6K |
| 09:48 |
104,818.98 |
104,837.61 |
104,818.98 |
104,835.66 |
140.3K |
| 09:49 |
104,836.33 |
104,858.56 |
104,823.36 |
104,858.46 |
103.6K |
| 09:50 |
104,857.53 |
104,859.66 |
104,852.79 |
104,856.17 |
129.5K |
| 09:51 |
104,860.60 |
104,860.60 |
104,833.66 |
104,835.09 |
70.6K |
| 09:52 |
104,837.84 |
104,842.89 |
104,825.05 |
104,839.46 |
200.8K |
| 09:53 |
104,837.72 |
104,837.72 |
104,818.82 |
104,822.46 |
99.3K |
| 09:54 |
104,833.68 |
104,840.34 |
104,826.90 |
104,835.97 |
86.7K |
| 09:55 |
104,837.80 |
104,837.80 |
104,821.13 |
104,836.16 |
71.0K |
| 09:56 |
104,840.39 |
104,860.12 |
104,833.69 |
104,859.94 |
66.3K |
| 09:57 |
104,858.15 |
104,858.15 |
104,802.56 |
104,802.56 |
202.3K |
| 09:58 |
104,815.49 |
104,815.49 |
104,741.62 |
104,744.15 |
119.6K |
| 09:59 |
104,743.83 |
104,748.73 |
104,715.35 |
104,742.09 |
120.7K |
| 10:00 |
104,744.01 |
104,753.35 |
104,725.48 |
104,746.15 |
105.1K |
| 10:01 |
104,747.91 |
104,750.58 |
104,721.34 |
104,721.34 |
73.8K |
| 10:02 |
104,720.99 |
104,728.45 |
104,687.92 |
104,701.04 |
59.4K |
| 10:03 |
104,711.14 |
104,740.42 |
104,711.14 |
104,736.03 |
115.2K |
| 10:04 |
104,741.98 |
104,750.00 |
104,707.53 |
104,723.28 |
11,865.2K |
| 10:05 |
104,724.71 |
104,742.78 |
104,698.91 |
104,698.91 |
90.9K |
| 10:06 |
104,699.49 |
104,714.53 |
104,699.40 |
104,701.86 |
90.3K |
| 10:07 |
104,700.69 |
104,710.60 |
104,667.98 |
104,681.91 |
60.4K |
| 10:08 |
104,683.77 |
104,683.77 |
104,634.65 |
104,634.65 |
82.9K |
| 10:09 |
104,633.29 |
104,658.60 |
104,632.84 |
104,645.27 |
472.8K |
| 10:10 |
104,653.79 |
104,667.18 |
104,649.71 |
104,655.81 |
94.8K |
| 10:11 |
104,654.19 |
104,686.68 |
104,654.19 |
104,685.17 |
89.0K |
| 10:12 |
104,680.08 |
104,700.41 |
104,670.27 |
104,670.27 |
81.7K |
| 10:13 |
104,669.00 |
104,677.01 |
104,644.23 |
104,644.23 |
116.3K |
| 10:14 |
104,643.41 |
104,660.33 |
104,630.58 |
104,630.58 |
112.2K |
| 10:15 |
104,633.96 |
104,642.24 |
104,605.25 |
104,605.25 |
75.8K |
| 10:16 |
104,595.69 |
104,595.69 |
104,547.79 |
104,547.79 |
92.3K |
| 10:17 |
104,547.65 |
104,575.27 |
104,515.31 |
104,553.72 |
93.0K |
| 10:18 |
104,556.75 |
104,575.17 |
104,556.00 |
104,574.53 |
67.0K |
| 10:19 |
104,575.44 |
104,576.80 |
104,558.50 |
104,563.61 |
75.9K |
| 10:20 |
104,563.44 |
104,565.38 |
104,555.81 |
104,563.73 |
102.7K |
| 10:21 |
104,563.86 |
104,563.86 |
104,536.34 |
104,543.70 |
146.2K |
| 10:22 |
104,544.56 |
104,544.56 |
104,513.27 |
104,538.81 |
198.9K |
| 10:23 |
104,538.49 |
104,565.97 |
104,538.49 |
104,563.38 |
80.5K |
| 10:24 |
104,555.59 |
104,583.51 |
104,551.74 |
104,583.51 |
115.9K |
| 10:25 |
104,582.08 |
104,591.70 |
104,568.92 |
104,573.30 |
61.2K |
| 10:26 |
104,583.94 |
104,597.91 |
104,578.48 |
104,596.49 |
93.4K |
| 10:27 |
104,589.33 |
104,589.33 |
104,569.70 |
104,576.54 |
96.7K |
| 10:28 |
104,576.92 |
104,600.75 |
104,576.92 |
104,600.75 |
351.5K |
| 10:29 |
104,601.72 |
104,617.96 |
104,600.21 |
104,617.27 |
103.3K |
| 10:30 |
104,614.88 |
104,627.30 |
104,609.83 |
104,614.63 |
82.8K |
| 10:31 |
104,614.05 |
104,614.05 |
104,577.21 |
104,579.55 |
89.5K |
| 10:32 |
104,577.38 |
104,592.50 |
104,576.18 |
104,592.50 |
55.6K |
| 10:33 |
104,589.14 |
104,652.27 |
104,589.14 |
104,639.48 |
142.3K |
| 10:34 |
104,639.43 |
104,667.93 |
104,639.43 |
104,663.04 |
87.3K |
| 10:35 |
104,667.72 |
104,669.10 |
104,660.35 |
104,660.35 |
70.3K |
| 10:36 |
104,660.40 |
104,673.33 |
104,629.59 |
104,629.59 |
91.4K |
| 10:37 |
104,635.17 |
104,653.56 |
104,620.72 |
104,652.33 |
100.9K |
| 10:38 |
104,649.75 |
104,652.17 |
104,618.48 |
104,618.48 |
67.2K |
| 10:39 |
104,625.83 |
104,625.83 |
104,584.58 |
104,584.58 |
87.0K |
| 10:40 |
104,586.07 |
104,586.07 |
104,573.72 |
104,581.44 |
71.7K |
| 10:41 |
104,575.84 |
104,580.87 |
104,556.93 |
104,561.80 |
56.2K |
| 10:42 |
104,564.95 |
104,591.65 |
104,564.95 |
104,586.15 |
69.1K |
| 10:43 |
104,590.49 |
104,605.54 |
104,581.70 |
104,596.80 |
87.3K |
| 10:44 |
104,593.40 |
104,596.18 |
104,564.93 |
104,567.70 |
176.2K |
| 10:45 |
104,569.77 |
104,569.77 |
104,535.65 |
104,549.90 |
204.2K |
| 10:46 |
104,549.89 |
104,549.89 |
104,505.52 |
104,516.81 |
123.4K |
| 10:47 |
104,506.28 |
104,513.34 |
104,473.52 |
104,478.11 |
90.3K |
| 10:48 |
104,480.40 |
104,484.01 |
104,447.83 |
104,447.83 |
161.5K |
| 10:49 |
104,450.21 |
104,455.86 |
104,427.88 |
104,455.86 |
94.9K |
| 10:50 |
104,454.66 |
104,490.66 |
104,454.66 |
104,490.66 |
93.2K |
| 10:51 |
104,489.42 |
104,496.34 |
104,482.88 |
104,489.83 |
106.7K |
| 10:52 |
104,485.53 |
104,499.46 |
104,483.67 |
104,489.16 |
142.2K |
| 10:53 |
104,492.79 |
104,510.47 |
104,488.17 |
104,510.14 |
55.3K |
| 10:54 |
104,508.57 |
104,508.57 |
104,493.13 |
104,493.63 |
70.7K |
| 10:55 |
104,484.88 |
104,515.31 |
104,483.52 |
104,511.03 |
67.6K |
| 10:56 |
104,512.13 |
104,529.75 |
104,503.43 |
104,516.90 |
199.6K |
| 10:57 |
104,518.43 |
104,545.40 |
104,511.05 |
104,518.49 |
203.0K |
| 10:58 |
104,518.50 |
104,558.03 |
104,518.50 |
104,558.03 |
264.6K |
| 10:59 |
104,538.89 |
104,589.02 |
104,538.89 |
104,580.45 |
136.8K |
| 11:00 |
104,578.41 |
104,582.19 |
104,550.91 |
104,551.72 |
49.1K |
| 11:01 |
104,550.39 |
104,559.74 |
104,541.26 |
104,554.82 |
132.7K |
| 11:02 |
104,567.03 |
104,574.46 |
104,551.59 |
104,558.84 |
79.1K |
| 11:03 |
104,548.28 |
104,573.63 |
104,545.94 |
104,556.45 |
192.9K |
| 11:04 |
104,556.97 |
104,608.73 |
104,547.19 |
104,586.59 |
150.5K |
| 11:05 |
104,589.86 |
104,609.17 |
104,585.43 |
104,602.78 |
57.3K |
| 11:06 |
104,602.66 |
104,630.85 |
104,589.88 |
104,590.89 |
105.3K |
| 11:07 |
104,592.08 |
104,604.75 |
104,546.59 |
104,546.59 |
298.8K |
| 11:08 |
104,557.31 |
104,563.17 |
104,528.75 |
104,562.56 |
338.3K |
| 11:09 |
104,556.00 |
104,560.76 |
104,534.88 |
104,547.41 |
112.9K |
| 11:10 |
104,546.01 |
104,553.63 |
104,543.32 |
104,544.04 |
112.4K |
| 11:11 |
104,543.81 |
104,551.23 |
104,507.77 |
104,507.77 |
52.3K |
| 11:12 |
104,512.06 |
104,531.17 |
104,506.59 |
104,529.01 |
91.4K |
| 11:13 |
104,524.22 |
104,526.50 |
104,490.55 |
104,491.77 |
70.9K |
| 11:14 |
104,492.90 |
104,504.42 |
104,482.24 |
104,489.01 |
169.9K |
| 11:15 |
104,486.95 |
104,523.77 |
104,486.95 |
104,508.38 |
65.8K |
| 11:16 |
104,510.57 |
104,522.77 |
104,503.77 |
104,504.71 |
250.5K |
| 11:17 |
104,497.82 |
104,506.79 |
104,481.09 |
104,490.26 |
195.7K |
| 11:18 |
104,491.76 |
104,534.92 |
104,491.76 |
104,534.92 |
140.7K |
| 11:19 |
104,533.15 |
104,551.72 |
104,530.31 |
104,543.35 |
69.2K |
| 11:20 |
104,542.37 |
104,552.04 |
104,540.22 |
104,541.21 |
66.9K |
| 11:21 |
104,537.87 |
104,541.26 |
104,501.53 |
104,501.53 |
213.9K |
| 11:22 |
104,501.53 |
104,524.74 |
104,500.38 |
104,515.95 |
340.7K |
| 11:23 |
104,515.95 |
104,523.02 |
104,514.92 |
104,523.02 |
98.0K |
| 11:24 |
104,515.62 |
104,525.66 |
104,509.87 |
104,509.87 |
81.3K |
| 11:25 |
104,510.33 |
104,513.92 |
104,502.43 |
104,509.33 |
87.9K |
| 11:26 |
104,504.38 |
104,504.38 |
104,472.12 |
104,474.34 |
240.1K |
| 11:27 |
104,472.23 |
104,482.69 |
104,452.65 |
104,466.52 |
95.5K |
| 11:28 |
104,453.79 |
104,490.33 |
104,453.79 |
104,489.28 |
125.5K |
| 11:29 |
104,488.19 |
104,518.26 |
104,485.03 |
104,507.55 |
99.4K |
| 11:30 |
104,507.43 |
104,518.42 |
104,504.19 |
104,504.19 |
59.6K |
| 11:31 |
104,505.01 |
104,506.25 |
104,498.62 |
104,501.72 |
103.5K |
| 11:32 |
104,494.50 |
104,494.51 |
104,472.28 |
104,487.95 |
105.6K |
| 11:33 |
104,482.89 |
104,491.72 |
104,479.49 |
104,488.82 |
62.2K |
| 11:34 |
104,493.11 |
104,508.79 |
104,489.37 |
104,508.32 |
96.9K |
| 11:35 |
104,510.43 |
104,532.55 |
104,510.43 |
104,523.37 |
95.9K |
| 11:36 |
104,529.55 |
104,541.13 |
104,521.70 |
104,540.88 |
78.7K |
| 11:37 |
104,540.59 |
104,549.46 |
104,540.39 |
104,544.49 |
76.3K |
| 11:38 |
104,544.39 |
104,550.51 |
104,541.30 |
104,550.51 |
96.9K |
| 11:39 |
104,549.45 |
104,552.39 |
104,537.65 |
104,543.32 |
193.4K |
| 11:40 |
104,542.12 |
104,549.22 |
104,535.25 |
104,547.53 |
137.2K |
| 11:41 |
104,547.38 |
104,585.01 |
104,544.50 |
104,565.82 |
132.4K |
| 11:42 |
104,561.32 |
104,569.11 |
104,547.83 |
104,561.66 |
943.8K |
| 11:43 |
104,559.90 |
104,560.84 |
104,545.76 |
104,546.24 |
51.5K |
| 11:44 |
104,547.11 |
104,552.25 |
104,538.37 |
104,542.82 |
79.4K |
| 11:45 |
104,550.01 |
104,572.28 |
104,549.10 |
104,552.37 |
150.0K |
| 11:46 |
104,554.42 |
104,569.37 |
104,554.42 |
104,560.97 |
73.0K |
| 11:47 |
104,561.08 |
104,578.60 |
104,561.08 |
104,569.95 |
81.2K |
| 11:48 |
104,565.12 |
104,574.34 |
104,555.97 |
104,567.31 |
287.3K |
| 11:49 |
104,563.16 |
104,566.59 |
104,534.66 |
104,564.81 |
330.3K |
| 11:50 |
104,564.33 |
104,614.81 |
104,559.38 |
104,605.27 |
115.7K |
| 11:51 |
104,604.59 |
104,622.25 |
104,573.45 |
104,573.45 |
105.1K |
| 11:52 |
104,580.33 |
104,603.26 |
104,580.33 |
104,591.40 |
59.9K |
| 11:53 |
104,590.69 |
104,599.66 |
104,590.69 |
104,599.66 |
64.4K |
| 11:54 |
104,606.16 |
104,638.02 |
104,606.16 |
104,632.72 |
119.8K |
| 11:55 |
104,634.05 |
104,639.26 |
104,622.98 |
104,629.10 |
112.0K |
| 11:56 |
104,629.88 |
104,726.95 |
104,618.98 |
104,726.95 |
269.6K |
| 11:57 |
104,729.99 |
104,744.76 |
104,698.80 |
104,698.80 |
141.3K |
| 11:58 |
104,698.65 |
104,698.65 |
104,647.84 |
104,647.84 |
232.3K |
| 11:59 |
104,648.80 |
104,662.96 |
104,646.50 |
104,654.37 |
229.9K |
| 12:00 |
104,651.21 |
104,652.78 |
104,603.49 |
104,612.42 |
152.7K |
| 12:01 |
104,619.09 |
104,619.09 |
104,599.78 |
104,599.78 |
175.5K |
| 12:02 |
104,600.47 |
104,615.26 |
104,598.61 |
104,604.96 |
1,235.7K |
| 12:03 |
104,608.34 |
104,632.37 |
104,608.34 |
104,619.19 |
116.2K |
| 12:04 |
104,614.36 |
104,617.58 |
104,551.62 |
104,551.62 |
414.9K |
| 12:05 |
104,545.70 |
104,550.58 |
104,536.68 |
104,545.48 |
493.9K |
| 12:06 |
104,537.66 |
104,571.57 |
104,537.66 |
104,571.57 |
184.8K |
| 12:07 |
104,570.68 |
104,617.27 |
104,570.68 |
104,617.27 |
138.0K |
| 12:08 |
104,620.47 |
104,626.36 |
104,610.97 |
104,620.08 |
162.8K |
| 12:09 |
104,619.90 |
104,622.60 |
104,569.83 |
104,581.84 |
382.2K |
| 12:10 |
104,574.01 |
104,580.38 |
104,559.97 |
104,563.95 |
288.2K |
| 12:11 |
104,557.19 |
104,579.92 |
104,547.38 |
104,576.80 |
125.4K |
| 12:12 |
104,588.48 |
104,602.41 |
104,577.57 |
104,590.42 |
135.1K |
| 12:13 |
104,590.46 |
104,633.56 |
104,589.04 |
104,633.56 |
162.2K |
| 12:14 |
104,636.41 |
104,651.39 |
104,631.92 |
104,642.59 |
139.4K |
| 12:15 |
104,650.03 |
104,700.07 |
104,645.13 |
104,696.96 |
155.2K |
| 12:16 |
104,699.82 |
104,699.82 |
104,671.75 |
104,691.25 |
173.7K |
| 12:17 |
104,689.68 |
104,756.57 |
104,689.68 |
104,756.57 |
455.8K |
| 12:18 |
104,750.39 |
104,752.10 |
104,709.50 |
104,725.73 |
256.4K |
| 12:19 |
104,726.02 |
104,726.63 |
104,677.73 |
104,686.43 |
183.8K |
| 12:20 |
104,681.37 |
104,692.08 |
104,653.86 |
104,653.86 |
474.7K |
| 12:21 |
104,653.41 |
104,671.22 |
104,634.47 |
104,652.89 |
343.0K |
| 12:22 |
104,662.79 |
104,662.79 |
104,617.26 |
104,628.14 |
163.8K |
| 12:23 |
104,630.68 |
104,630.68 |
104,570.19 |
104,595.24 |
104.7K |
| 12:24 |
104,600.84 |
104,603.23 |
104,581.07 |
104,581.07 |
112.5K |
| 12:25 |
104,584.66 |
104,656.37 |
104,584.66 |
104,643.04 |
189.2K |
| 12:26 |
104,640.84 |
104,670.76 |
104,640.84 |
104,669.49 |
197.0K |
| 12:27 |
104,669.04 |
104,670.02 |
104,642.25 |
104,642.25 |
225.3K |
| 12:28 |
104,644.68 |
104,646.77 |
104,625.60 |
104,625.60 |
274.4K |
| 12:29 |
104,622.98 |
104,638.68 |
104,621.62 |
104,630.82 |
385.0K |
| 12:30 |
104,632.51 |
104,656.89 |
104,625.53 |
104,641.52 |
257.6K |
| 12:31 |
104,647.31 |
104,707.59 |
104,629.51 |
104,707.59 |
388.3K |
| 12:32 |
104,699.66 |
104,699.66 |
104,678.71 |
104,679.05 |
274.3K |
| 12:33 |
104,670.94 |
104,672.83 |
104,632.53 |
104,648.66 |
199.8K |
| 12:34 |
104,648.95 |
104,660.45 |
104,639.39 |
104,657.70 |
144.0K |
| 12:35 |
104,657.26 |
104,672.86 |
104,657.26 |
104,670.41 |
98.8K |
| 12:36 |
104,661.32 |
104,665.41 |
104,651.41 |
104,665.41 |
279.4K |
| 12:37 |
104,666.42 |
104,682.17 |
104,636.84 |
104,636.84 |
175.3K |
| 12:38 |
104,642.25 |
104,670.19 |
104,633.96 |
104,669.36 |
136.7K |
| 12:39 |
104,678.21 |
104,718.40 |
104,678.21 |
104,718.40 |
101.2K |
| 12:40 |
104,727.19 |
104,761.67 |
104,726.71 |
104,757.76 |
258.1K |
| 12:41 |
104,756.94 |
104,773.33 |
104,748.79 |
104,755.63 |
162.5K |
| 12:42 |
104,751.78 |
104,780.60 |
104,740.68 |
104,740.68 |
329.2K |
| 12:43 |
104,725.08 |
104,728.42 |
104,688.33 |
104,688.33 |
193.3K |
| 12:44 |
104,699.81 |
104,729.90 |
104,699.81 |
104,729.80 |
208.2K |
| 12:45 |
104,731.10 |
104,763.03 |
104,731.10 |
104,731.59 |
552.2K |
| 12:46 |
104,726.87 |
104,740.13 |
104,716.28 |
104,717.95 |
95.0K |
| 12:47 |
104,715.88 |
104,718.59 |
104,697.09 |
104,698.07 |
114.5K |
| 12:48 |
104,692.26 |
104,704.81 |
104,645.51 |
104,649.74 |
182.0K |
| 12:49 |
104,646.80 |
104,647.61 |
104,619.64 |
104,635.48 |
240.0K |
| 12:50 |
104,636.88 |
104,655.01 |
104,636.88 |
104,646.39 |
155.4K |
| 12:51 |
104,652.91 |
104,684.44 |
104,649.00 |
104,674.69 |
373.8K |
| 12:52 |
104,672.83 |
104,675.41 |
104,628.94 |
104,628.94 |
179.5K |
| 12:53 |
104,628.59 |
104,629.05 |
104,594.75 |
104,618.30 |
189.1K |
| 12:54 |
104,620.60 |
104,629.49 |
104,553.20 |
104,575.99 |
465.7K |
| 12:55 |
104,566.80 |
104,603.46 |
104,559.72 |
104,570.80 |
465.0K |
| 12:56 |
104,574.43 |
104,578.47 |
104,540.11 |
104,545.98 |
152.2K |
| 12:57 |
104,539.59 |
104,567.40 |
104,539.59 |
104,563.94 |
243.2K |
| 12:58 |
104,564.23 |
104,594.76 |
104,544.88 |
104,545.72 |
388.2K |
| 12:59 |
104,543.45 |
104,544.86 |
104,517.84 |
104,537.50 |
643.5K |
| 13:00 |
104,528.11 |
104,536.92 |
104,518.54 |
104,522.55 |
343.6K |
| 13:01 |
104,529.61 |
104,549.95 |
104,516.83 |
104,544.32 |
524.6K |
| 13:02 |
104,545.38 |
104,576.96 |
104,545.38 |
104,555.88 |
169.3K |
| 13:03 |
104,556.04 |
104,563.10 |
104,544.43 |
104,556.56 |
193.0K |
| 13:04 |
104,560.65 |
104,560.65 |
104,538.95 |
104,539.37 |
209.7K |
| 13:05 |
104,537.37 |
104,549.89 |
104,525.18 |
104,549.89 |
213.9K |
| 13:06 |
104,535.78 |
104,558.96 |
104,533.45 |
104,552.54 |
213.2K |
| 13:07 |
104,553.22 |
104,562.46 |
104,540.65 |
104,555.13 |
199.7K |
| 13:08 |
104,554.82 |
104,583.40 |
104,548.74 |
104,580.87 |
193.0K |
| 13:09 |
104,581.11 |
104,596.96 |
104,581.11 |
104,595.00 |
279.4K |
| 13:10 |
104,596.29 |
104,617.87 |
104,586.63 |
104,595.43 |
204.9K |
| 13:11 |
104,601.39 |
104,601.39 |
104,558.85 |
104,566.85 |
183.4K |
| 13:12 |
104,564.14 |
104,570.30 |
104,555.58 |
104,561.33 |
91.8K |
| 13:13 |
104,557.90 |
104,570.44 |
104,540.34 |
104,551.43 |
134.2K |
| 13:14 |
104,552.66 |
104,575.00 |
104,538.90 |
104,571.12 |
199.0K |
| 13:15 |
104,568.15 |
104,593.70 |
104,549.31 |
104,553.82 |
281.2K |
| 13:16 |
104,547.64 |
104,558.18 |
104,543.54 |
104,544.61 |
226.4K |
| 13:17 |
104,545.43 |
104,550.51 |
104,535.42 |
104,549.07 |
145.5K |
| 13:18 |
104,542.65 |
104,542.65 |
104,511.95 |
104,514.39 |
258.1K |
| 13:19 |
104,514.69 |
104,525.38 |
104,514.69 |
104,525.38 |
314.2K |
| 13:20 |
104,527.78 |
104,539.56 |
104,491.37 |
104,500.96 |
421.8K |
| 13:21 |
104,490.37 |
104,498.48 |
104,482.35 |
104,483.27 |
386.7K |
| 13:22 |
104,485.95 |
104,485.95 |
104,466.20 |
104,471.49 |
214.3K |
| 13:23 |
104,469.33 |
104,494.95 |
104,469.33 |
104,481.66 |
272.1K |
| 13:24 |
104,487.86 |
104,521.17 |
104,479.09 |
104,507.70 |
388.5K |
| 13:25 |
104,500.89 |
104,519.28 |
104,500.89 |
104,508.92 |
267.3K |
| 13:26 |
104,502.50 |
104,502.50 |
104,417.15 |
104,436.14 |
502.8K |
| 13:27 |
104,443.89 |
104,457.85 |
104,408.60 |
104,457.85 |
276.2K |
| 13:28 |
104,459.67 |
104,477.24 |
104,452.67 |
104,453.70 |
238.0K |
| 13:29 |
104,456.55 |
104,482.61 |
104,456.55 |
104,482.61 |
266.7K |
| 13:30 |
104,485.49 |
104,536.42 |
104,482.95 |
104,530.70 |
486.5K |
| 13:31 |
104,530.03 |
104,565.61 |
104,528.97 |
104,554.08 |
389.5K |
| 13:32 |
104,550.65 |
104,561.90 |
104,542.99 |
104,552.67 |
387.9K |
| 13:33 |
104,553.66 |
104,563.63 |
104,550.38 |
104,563.63 |
124.4K |
| 13:34 |
104,541.25 |
104,563.97 |
104,512.99 |
104,514.45 |
321.0K |
| 13:35 |
104,518.67 |
104,518.67 |
104,474.21 |
104,486.25 |
309.2K |
| 13:36 |
104,484.20 |
104,510.63 |
104,472.37 |
104,509.59 |
262.9K |
| 13:37 |
104,514.77 |
104,538.72 |
104,501.74 |
104,538.72 |
170.4K |
| 13:38 |
104,532.58 |
104,532.58 |
104,500.54 |
104,500.54 |
209.1K |
| 13:39 |
104,507.53 |
104,530.16 |
104,504.66 |
104,528.25 |
398.0K |
| 13:40 |
104,523.53 |
104,616.06 |
104,523.53 |
104,579.98 |
1,030.6K |
| 13:41 |
104,584.64 |
104,590.38 |
104,574.58 |
104,589.73 |
840.9K |
| 13:42 |
104,589.60 |
104,652.34 |
104,589.60 |
104,625.69 |
933.8K |
| 13:43 |
104,626.24 |
104,639.96 |
104,597.55 |
104,599.83 |
820.3K |
| 13:44 |
104,579.38 |
104,579.43 |
104,545.85 |
104,545.85 |
849.0K |
| 13:45 |
104,544.58 |
104,588.11 |
104,534.53 |
104,587.51 |
1,119.6K |
| 13:46 |
104,582.28 |
104,607.32 |
104,559.66 |
104,599.58 |
784.2K |
| 13:47 |
104,597.53 |
104,606.09 |
104,531.90 |
104,542.11 |
830.3K |
| 13:48 |
104,537.92 |
104,553.12 |
104,523.49 |
104,547.03 |
1,137.1K |
| 13:49 |
104,548.40 |
104,554.29 |
104,532.28 |
104,553.79 |
979.4K |
| 13:50 |
104,548.18 |
104,567.05 |
104,542.75 |
104,551.47 |
1,247.0K |
| 13:51 |
104,545.79 |
104,562.89 |
104,532.24 |
104,559.79 |
1,238.1K |
| 13:52 |
104,556.63 |
104,556.63 |
104,530.58 |
104,543.89 |
1,192.6K |
| 13:53 |
104,545.74 |
104,564.79 |
104,542.78 |
104,560.68 |
874.2K |
| 13:54 |
104,556.00 |
104,556.00 |
104,530.19 |
104,551.10 |
1,026.4K |
| 13:55 |
104,550.62 |
104,550.62 |
104,497.65 |
104,514.97 |
957.2K |
| 13:56 |
104,516.20 |
104,524.15 |
104,491.21 |
104,524.15 |
1,146.2K |
| 13:57 |
104,526.10 |
104,537.51 |
104,513.60 |
104,521.22 |
864.7K |
| 13:58 |
104,524.05 |
104,605.63 |
104,523.03 |
104,570.06 |
1,413.1K |
| 13:59 |
104,580.67 |
104,580.67 |
104,473.06 |
104,473.06 |
1,618.0K |
| 14:00 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
37,864.6K |
| 14:01 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:02 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:03 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:04 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:05 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:06 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:07 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:08 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:09 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:10 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:11 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:12 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:13 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:14 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:15 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:16 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:17 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:18 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:19 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:20 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
113.5K |
| 14:21 |
104,509.66 |
104,509.66 |
104,509.66 |
104,509.66 |
0.0K |
| 14:22 |
104,509.66 |
104,559.42 |
104,509.66 |
104,559.42 |
0.0K |
| 14:23 |
104,559.42 |
104,559.42 |
104,559.42 |
104,559.42 |
0.0K |
| 14:24 |
104,559.42 |
104,559.42 |
104,559.42 |
104,559.42 |
0.0K |
| 14:25 |
104,559.42 |
104,559.42 |
104,559.42 |
104,559.42 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|