| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,963.86 |
11,973.84 |
11,963.86 |
11,967.30 |
612.9K |
| 09:31 |
11,962.69 |
11,962.69 |
11,950.72 |
11,956.61 |
173.0K |
| 09:32 |
11,955.85 |
11,968.45 |
11,955.85 |
11,968.45 |
246.8K |
| 09:33 |
11,969.39 |
11,969.39 |
11,961.01 |
11,963.04 |
98.1K |
| 09:34 |
11,960.27 |
11,966.17 |
11,960.27 |
11,965.67 |
123.0K |
| 09:35 |
11,968.40 |
11,970.45 |
11,968.40 |
11,969.40 |
187.0K |
| 09:36 |
11,973.79 |
11,982.62 |
11,973.00 |
11,982.62 |
156.5K |
| 09:37 |
11,985.16 |
11,991.47 |
11,985.16 |
11,991.47 |
332.2K |
| 09:38 |
11,995.24 |
11,996.48 |
11,994.43 |
11,996.48 |
157.6K |
| 09:39 |
11,996.98 |
11,998.10 |
11,995.92 |
11,998.10 |
80.1K |
| 09:40 |
11,997.95 |
12,001.94 |
11,997.95 |
12,001.87 |
109.8K |
| 09:41 |
12,003.11 |
12,003.11 |
12,000.20 |
12,000.20 |
119.7K |
| 09:42 |
12,000.21 |
12,000.58 |
11,997.86 |
11,997.86 |
96.7K |
| 09:43 |
11,997.28 |
11,999.27 |
11,997.28 |
11,998.31 |
61.1K |
| 09:44 |
11,999.67 |
12,000.79 |
11,999.24 |
12,000.79 |
159.9K |
| 09:45 |
12,000.30 |
12,005.80 |
12,000.30 |
12,005.80 |
202.3K |
| 09:46 |
12,004.49 |
12,006.76 |
12,004.18 |
12,006.39 |
97.3K |
| 09:47 |
12,005.06 |
12,005.84 |
12,002.88 |
12,002.88 |
74.1K |
| 09:48 |
12,001.15 |
12,005.69 |
12,001.15 |
12,005.69 |
108.3K |
| 09:49 |
12,004.87 |
12,005.54 |
11,999.09 |
11,999.09 |
109.6K |
| 09:50 |
11,997.61 |
11,997.61 |
11,994.91 |
11,996.34 |
85.2K |
| 09:51 |
11,996.43 |
11,996.43 |
11,992.78 |
11,992.78 |
114.8K |
| 09:52 |
11,991.93 |
11,995.09 |
11,991.79 |
11,995.09 |
83.6K |
| 09:53 |
11,995.51 |
11,996.86 |
11,995.51 |
11,996.86 |
51.0K |
| 09:54 |
11,997.01 |
12,000.99 |
11,997.01 |
12,000.99 |
149.4K |
| 09:55 |
12,003.54 |
12,004.19 |
12,003.03 |
12,004.19 |
121.5K |
| 09:56 |
12,005.22 |
12,005.22 |
12,001.55 |
12,001.55 |
70.6K |
| 09:57 |
12,001.13 |
12,001.13 |
11,993.87 |
11,995.87 |
55.5K |
| 09:58 |
11,995.82 |
11,996.45 |
11,994.64 |
11,995.79 |
82.2K |
| 09:59 |
11,996.15 |
11,998.15 |
11,995.49 |
11,998.15 |
70.3K |
| 10:00 |
11,997.38 |
11,998.15 |
11,994.63 |
11,998.15 |
104.0K |
| 10:01 |
11,999.60 |
11,999.81 |
11,998.29 |
11,998.64 |
55.8K |
| 10:02 |
11,999.23 |
12,001.81 |
11,996.94 |
12,001.81 |
51.7K |
| 10:03 |
12,000.98 |
12,003.59 |
12,000.98 |
12,002.42 |
71.5K |
| 10:04 |
12,001.24 |
12,001.24 |
11,993.97 |
11,994.14 |
192.2K |
| 10:05 |
11,995.10 |
12,003.04 |
11,995.10 |
12,003.04 |
122.7K |
| 10:06 |
12,004.10 |
12,006.27 |
12,003.07 |
12,003.07 |
50.6K |
| 10:07 |
12,002.63 |
12,002.63 |
11,998.73 |
12,000.71 |
60.2K |
| 10:08 |
12,002.42 |
12,004.25 |
11,999.53 |
11,999.53 |
59.5K |
| 10:09 |
11,999.76 |
11,999.76 |
11,997.23 |
11,997.97 |
62.5K |
| 10:10 |
11,996.51 |
11,997.93 |
11,996.24 |
11,996.24 |
70.3K |
| 10:11 |
11,995.43 |
11,995.43 |
11,992.46 |
11,992.46 |
84.7K |
| 10:12 |
11,992.27 |
11,995.17 |
11,992.27 |
11,992.97 |
93.5K |
| 10:13 |
11,994.01 |
11,994.49 |
11,993.01 |
11,994.49 |
120.7K |
| 10:14 |
11,994.37 |
11,994.37 |
11,991.45 |
11,991.45 |
98.0K |
| 10:15 |
11,992.50 |
11,994.37 |
11,991.86 |
11,991.86 |
91.4K |
| 10:16 |
11,992.38 |
11,992.38 |
11,990.34 |
11,992.12 |
129.3K |
| 10:17 |
11,994.37 |
11,994.37 |
11,993.10 |
11,993.82 |
76.3K |
| 10:18 |
11,995.31 |
11,995.31 |
11,992.22 |
11,995.18 |
96.2K |
| 10:19 |
11,994.54 |
11,995.79 |
11,994.54 |
11,995.79 |
53.1K |
| 10:20 |
11,994.61 |
11,995.65 |
11,993.90 |
11,995.65 |
109.9K |
| 10:21 |
11,994.74 |
11,995.13 |
11,992.71 |
11,992.71 |
55.4K |
| 10:22 |
11,991.72 |
11,991.78 |
11,989.67 |
11,990.85 |
108.4K |
| 10:23 |
11,989.67 |
11,990.14 |
11,988.95 |
11,990.03 |
75.9K |
| 10:24 |
11,989.93 |
11,991.69 |
11,989.87 |
11,991.69 |
42.1K |
| 10:25 |
11,992.21 |
11,992.21 |
11,991.41 |
11,991.41 |
87.0K |
| 10:26 |
11,990.23 |
11,990.23 |
11,985.24 |
11,985.24 |
137.7K |
| 10:27 |
11,985.02 |
11,985.06 |
11,982.45 |
11,982.45 |
102.0K |
| 10:28 |
11,982.34 |
11,982.34 |
11,981.68 |
11,982.24 |
51.8K |
| 10:29 |
11,981.67 |
11,981.67 |
11,979.76 |
11,979.87 |
89.6K |
| 10:30 |
11,979.60 |
11,980.85 |
11,979.56 |
11,980.85 |
87.1K |
| 10:31 |
11,980.56 |
11,980.56 |
11,980.00 |
11,980.38 |
68.4K |
| 10:32 |
11,980.70 |
11,980.70 |
11,975.67 |
11,975.67 |
80.5K |
| 10:33 |
11,974.35 |
11,974.56 |
11,973.40 |
11,973.40 |
78.6K |
| 10:34 |
11,973.10 |
11,975.22 |
11,973.10 |
11,975.22 |
65.2K |
| 10:35 |
11,974.48 |
11,974.48 |
11,974.01 |
11,974.28 |
41.2K |
| 10:36 |
11,974.88 |
11,977.71 |
11,974.88 |
11,977.71 |
63.3K |
| 10:37 |
11,979.13 |
11,979.13 |
11,977.50 |
11,977.50 |
62.8K |
| 10:38 |
11,977.26 |
11,981.43 |
11,977.26 |
11,981.43 |
82.2K |
| 10:39 |
11,978.91 |
11,978.91 |
11,974.86 |
11,978.35 |
162.2K |
| 10:40 |
11,977.05 |
11,977.62 |
11,976.69 |
11,977.62 |
57.1K |
| 10:41 |
11,978.43 |
11,981.62 |
11,978.43 |
11,981.62 |
60.9K |
| 10:42 |
11,981.73 |
11,982.47 |
11,981.48 |
11,982.47 |
38.0K |
| 10:43 |
11,982.64 |
11,985.36 |
11,982.64 |
11,984.93 |
52.2K |
| 10:44 |
11,985.48 |
11,985.48 |
11,983.90 |
11,984.24 |
76.1K |
| 10:45 |
11,981.98 |
11,981.98 |
11,976.35 |
11,976.35 |
87.4K |
| 10:46 |
11,976.41 |
11,976.41 |
11,972.90 |
11,972.90 |
85.3K |
| 10:47 |
11,972.26 |
11,972.28 |
11,970.57 |
11,970.57 |
43.5K |
| 10:48 |
11,969.72 |
11,975.77 |
11,969.72 |
11,975.77 |
107.8K |
| 10:49 |
11,977.02 |
11,977.28 |
11,977.02 |
11,977.25 |
33.8K |
| 10:50 |
11,976.53 |
11,977.21 |
11,976.42 |
11,976.42 |
33.0K |
| 10:51 |
11,976.67 |
11,976.67 |
11,971.91 |
11,971.91 |
43.4K |
| 10:52 |
11,971.36 |
11,971.36 |
11,970.26 |
11,970.36 |
61.4K |
| 10:53 |
11,970.08 |
11,970.73 |
11,970.08 |
11,970.27 |
48.0K |
| 10:54 |
11,966.65 |
11,966.65 |
11,965.49 |
11,965.49 |
91.2K |
| 10:55 |
11,965.05 |
11,967.76 |
11,965.05 |
11,967.51 |
60.6K |
| 10:56 |
11,966.71 |
11,966.98 |
11,965.09 |
11,965.09 |
49.6K |
| 10:57 |
11,966.19 |
11,969.43 |
11,966.19 |
11,969.43 |
36.0K |
| 10:58 |
11,969.72 |
11,971.19 |
11,969.72 |
11,971.19 |
51.6K |
| 10:59 |
11,971.78 |
11,972.71 |
11,971.78 |
11,972.53 |
54.9K |
| 11:00 |
11,973.95 |
11,973.95 |
11,970.11 |
11,970.11 |
100.7K |
| 11:01 |
11,970.04 |
11,970.20 |
11,969.25 |
11,969.40 |
45.8K |
| 11:02 |
11,969.33 |
11,969.33 |
11,967.58 |
11,967.81 |
82.5K |
| 11:03 |
11,968.27 |
11,968.27 |
11,966.44 |
11,967.60 |
63.1K |
| 11:04 |
11,966.78 |
11,968.60 |
11,966.78 |
11,967.52 |
65.1K |
| 11:05 |
11,968.43 |
11,970.09 |
11,968.43 |
11,969.80 |
59.0K |
| 11:06 |
11,969.78 |
11,970.73 |
11,968.82 |
11,970.73 |
101.1K |
| 11:07 |
11,969.02 |
11,969.02 |
11,968.40 |
11,968.81 |
42.1K |
| 11:08 |
11,967.23 |
11,967.23 |
11,966.29 |
11,966.29 |
40.0K |
| 11:09 |
11,965.19 |
11,965.90 |
11,965.19 |
11,965.19 |
38.0K |
| 11:10 |
11,964.67 |
11,967.37 |
11,964.52 |
11,967.37 |
38.0K |
| 11:11 |
11,967.16 |
11,967.81 |
11,967.16 |
11,967.23 |
42.6K |
| 11:12 |
11,967.51 |
11,968.83 |
11,967.51 |
11,968.83 |
47.3K |
| 11:13 |
11,968.60 |
11,968.60 |
11,966.43 |
11,966.43 |
34.6K |
| 11:14 |
11,964.04 |
11,964.60 |
11,963.04 |
11,963.04 |
52.7K |
| 11:15 |
11,962.36 |
11,962.36 |
11,961.73 |
11,961.73 |
33.0K |
| 11:16 |
11,962.14 |
11,962.14 |
11,958.57 |
11,958.57 |
67.7K |
| 11:17 |
11,957.10 |
11,957.10 |
11,954.20 |
11,954.20 |
107.4K |
| 11:18 |
11,956.29 |
11,956.85 |
11,956.19 |
11,956.85 |
60.2K |
| 11:19 |
11,956.90 |
11,958.54 |
11,956.57 |
11,958.54 |
161.1K |
| 11:20 |
11,957.40 |
11,958.32 |
11,956.68 |
11,958.32 |
85.0K |
| 11:21 |
11,958.09 |
11,958.29 |
11,956.85 |
11,958.29 |
191.2K |
| 11:22 |
11,957.49 |
11,959.02 |
11,957.49 |
11,957.93 |
79.9K |
| 11:23 |
11,957.22 |
11,959.18 |
11,957.22 |
11,959.18 |
41.0K |
| 11:24 |
11,959.88 |
11,963.39 |
11,959.88 |
11,963.39 |
40.9K |
| 11:25 |
11,963.20 |
11,963.20 |
11,961.78 |
11,962.76 |
42.9K |
| 11:26 |
11,962.45 |
11,966.76 |
11,962.45 |
11,966.76 |
111.0K |
| 11:27 |
11,965.56 |
11,966.05 |
11,965.10 |
11,965.19 |
50.3K |
| 11:28 |
11,965.35 |
11,965.91 |
11,965.35 |
11,965.91 |
42.7K |
| 11:29 |
11,966.18 |
11,968.84 |
11,966.18 |
11,968.62 |
130.3K |
| 11:30 |
11,966.44 |
11,966.44 |
11,964.84 |
11,964.92 |
59.6K |
| 11:31 |
11,965.85 |
11,967.45 |
11,965.85 |
11,967.45 |
75.1K |
| 11:32 |
11,968.42 |
11,973.45 |
11,968.42 |
11,973.45 |
126.3K |
| 11:33 |
11,973.95 |
11,976.66 |
11,973.23 |
11,976.66 |
45.6K |
| 11:34 |
11,976.42 |
11,977.54 |
11,975.29 |
11,975.29 |
117.4K |
| 11:35 |
11,975.02 |
11,975.02 |
11,973.88 |
11,973.93 |
129.7K |
| 11:36 |
11,973.45 |
11,974.65 |
11,970.92 |
11,970.92 |
79.0K |
| 11:37 |
11,968.83 |
11,968.83 |
11,966.34 |
11,966.34 |
47.7K |
| 11:38 |
11,966.69 |
11,966.69 |
11,961.52 |
11,961.52 |
63.5K |
| 11:39 |
11,959.78 |
11,959.78 |
11,957.57 |
11,957.61 |
36.8K |
| 11:40 |
11,956.25 |
11,958.80 |
11,956.25 |
11,958.80 |
69.0K |
| 11:41 |
11,959.51 |
11,960.37 |
11,959.51 |
11,960.04 |
73.5K |
| 11:42 |
11,959.33 |
11,960.43 |
11,959.33 |
11,960.14 |
52.1K |
| 11:43 |
11,960.75 |
11,962.96 |
11,960.75 |
11,962.31 |
74.1K |
| 11:44 |
11,960.71 |
11,960.71 |
11,959.36 |
11,960.30 |
53.5K |
| 11:45 |
11,961.35 |
11,961.63 |
11,960.92 |
11,961.63 |
64.9K |
| 11:46 |
11,960.74 |
11,960.74 |
11,959.75 |
11,960.22 |
87.1K |
| 11:47 |
11,960.39 |
11,960.62 |
11,959.89 |
11,960.62 |
60.8K |
| 11:48 |
11,961.23 |
11,961.23 |
11,959.59 |
11,959.59 |
46.6K |
| 11:49 |
11,959.80 |
11,960.65 |
11,958.11 |
11,958.11 |
58.8K |
| 11:50 |
11,957.79 |
11,957.79 |
11,957.13 |
11,957.54 |
27.5K |
| 11:51 |
11,957.50 |
11,957.50 |
11,957.29 |
11,957.29 |
33.7K |
| 11:52 |
11,957.62 |
11,957.62 |
11,956.69 |
11,956.73 |
36.6K |
| 11:53 |
11,957.84 |
11,958.62 |
11,957.84 |
11,958.52 |
48.0K |
| 11:54 |
11,958.34 |
11,960.35 |
11,958.12 |
11,960.35 |
72.6K |
| 11:55 |
11,959.72 |
11,959.72 |
11,957.65 |
11,957.65 |
34.2K |
| 11:56 |
11,957.00 |
11,957.61 |
11,957.00 |
11,957.61 |
366.7K |
| 11:57 |
11,957.91 |
11,957.91 |
11,957.22 |
11,957.22 |
36.3K |
| 11:58 |
11,957.34 |
11,957.40 |
11,956.81 |
11,957.40 |
31.8K |
| 11:59 |
11,957.03 |
11,958.61 |
11,957.03 |
11,958.61 |
65.0K |
| 12:00 |
11,958.49 |
11,958.49 |
11,957.98 |
11,958.22 |
23.5K |
| 12:01 |
11,956.97 |
11,957.01 |
11,956.17 |
11,956.17 |
57.8K |
| 12:02 |
11,956.01 |
11,956.93 |
11,956.01 |
11,956.93 |
36.6K |
| 12:03 |
11,956.73 |
11,956.73 |
11,955.10 |
11,955.10 |
41.6K |
| 12:04 |
11,955.12 |
11,955.30 |
11,954.81 |
11,955.30 |
54.2K |
| 12:05 |
11,955.29 |
11,956.25 |
11,955.29 |
11,956.17 |
56.0K |
| 12:06 |
11,957.70 |
11,957.70 |
11,956.40 |
11,956.95 |
51.7K |
| 12:07 |
11,958.13 |
11,960.34 |
11,958.13 |
11,960.33 |
36.5K |
| 12:08 |
11,960.45 |
11,960.75 |
11,958.96 |
11,958.96 |
80.5K |
| 12:09 |
11,958.92 |
11,958.92 |
11,957.31 |
11,957.57 |
40.4K |
| 12:10 |
11,957.73 |
11,957.73 |
11,954.46 |
11,954.46 |
73.9K |
| 12:11 |
11,954.82 |
11,956.45 |
11,954.76 |
11,956.45 |
68.6K |
| 12:12 |
11,956.03 |
11,956.13 |
11,955.37 |
11,955.37 |
49.6K |
| 12:13 |
11,954.59 |
11,954.59 |
11,953.43 |
11,953.43 |
37.0K |
| 12:14 |
11,953.37 |
11,953.50 |
11,952.92 |
11,953.50 |
52.4K |
| 12:15 |
11,953.81 |
11,955.81 |
11,953.81 |
11,954.47 |
68.7K |
| 12:16 |
11,953.64 |
11,954.30 |
11,953.64 |
11,954.12 |
44.8K |
| 12:17 |
11,955.30 |
11,958.32 |
11,955.30 |
11,958.11 |
54.7K |
| 12:18 |
11,957.94 |
11,957.94 |
11,957.22 |
11,957.73 |
25.3K |
| 12:19 |
11,958.52 |
11,958.52 |
11,957.37 |
11,957.37 |
55.5K |
| 12:20 |
11,956.96 |
11,957.65 |
11,956.96 |
11,957.65 |
30.8K |
| 12:21 |
11,957.60 |
11,958.47 |
11,957.60 |
11,958.47 |
24.1K |
| 12:22 |
11,959.16 |
11,959.16 |
11,958.16 |
11,958.16 |
77.7K |
| 12:23 |
11,959.36 |
11,959.36 |
11,958.63 |
11,958.63 |
30.2K |
| 12:24 |
11,957.94 |
11,957.94 |
11,957.07 |
11,957.86 |
39.2K |
| 12:25 |
11,958.07 |
11,959.40 |
11,958.07 |
11,959.40 |
35.5K |
| 12:26 |
11,960.28 |
11,961.22 |
11,960.28 |
11,960.58 |
53.2K |
| 12:27 |
11,960.84 |
11,961.14 |
11,960.45 |
11,960.67 |
24.3K |
| 12:28 |
11,960.02 |
11,962.85 |
11,960.02 |
11,962.85 |
72.5K |
| 12:29 |
11,961.81 |
11,961.81 |
11,960.71 |
11,961.56 |
54.0K |
| 12:30 |
11,959.85 |
11,959.85 |
11,957.15 |
11,957.65 |
116.7K |
| 12:31 |
11,957.37 |
11,957.37 |
11,955.93 |
11,956.23 |
22.2K |
| 12:32 |
11,956.82 |
11,956.82 |
11,954.69 |
11,954.69 |
25.4K |
| 12:33 |
11,954.51 |
11,955.01 |
11,953.34 |
11,953.34 |
44.1K |
| 12:34 |
11,953.84 |
11,953.96 |
11,952.98 |
11,952.98 |
25.3K |
| 12:35 |
11,952.89 |
11,952.89 |
11,952.65 |
11,952.80 |
26.5K |
| 12:36 |
11,952.63 |
11,952.76 |
11,952.13 |
11,952.14 |
30.3K |
| 12:37 |
11,952.37 |
11,953.15 |
11,952.14 |
11,953.15 |
31.9K |
| 12:38 |
11,954.75 |
11,954.75 |
11,952.37 |
11,952.37 |
45.4K |
| 12:39 |
11,953.11 |
11,953.11 |
11,951.49 |
11,951.97 |
70.3K |
| 12:40 |
11,952.68 |
11,953.40 |
11,952.54 |
11,953.18 |
59.9K |
| 12:41 |
11,953.33 |
11,953.33 |
11,950.65 |
11,950.65 |
32.3K |
| 12:42 |
11,951.09 |
11,951.11 |
11,949.99 |
11,949.99 |
45.8K |
| 12:43 |
11,949.83 |
11,949.93 |
11,949.46 |
11,949.46 |
32.9K |
| 12:44 |
11,950.22 |
11,951.42 |
11,950.19 |
11,951.42 |
33.9K |
| 12:45 |
11,951.62 |
11,951.62 |
11,949.67 |
11,950.02 |
73.1K |
| 12:46 |
11,948.65 |
11,948.92 |
11,947.00 |
11,947.00 |
229.2K |
| 12:47 |
11,947.95 |
11,948.14 |
11,947.30 |
11,947.30 |
32.2K |
| 12:48 |
11,947.51 |
11,948.01 |
11,947.20 |
11,947.71 |
27.9K |
| 12:49 |
11,947.75 |
11,947.75 |
11,945.92 |
11,946.43 |
39.0K |
| 12:50 |
11,946.19 |
11,946.19 |
11,944.42 |
11,944.53 |
138.4K |
| 12:51 |
11,945.55 |
11,945.55 |
11,943.73 |
11,943.73 |
48.9K |
| 12:52 |
11,942.53 |
11,944.28 |
11,942.53 |
11,944.28 |
37.5K |
| 12:53 |
11,944.74 |
11,944.74 |
11,943.45 |
11,943.45 |
29.8K |
| 12:54 |
11,942.53 |
11,942.53 |
11,939.19 |
11,939.19 |
48.8K |
| 12:55 |
11,939.35 |
11,939.35 |
11,938.91 |
11,938.91 |
26.5K |
| 12:56 |
11,938.15 |
11,938.15 |
11,934.92 |
11,934.92 |
67.4K |
| 12:57 |
11,935.69 |
11,935.69 |
11,934.58 |
11,934.58 |
103.9K |
| 12:58 |
11,933.79 |
11,934.40 |
11,933.65 |
11,934.40 |
38.1K |
| 12:59 |
11,934.80 |
11,936.72 |
11,934.80 |
11,936.72 |
53.9K |
| 13:00 |
11,936.66 |
11,937.74 |
11,936.30 |
11,937.74 |
19.2K |
| 13:01 |
11,937.18 |
11,938.56 |
11,937.18 |
11,938.31 |
42.5K |
| 13:02 |
11,938.71 |
11,938.71 |
11,937.79 |
11,938.48 |
29.7K |
| 13:03 |
11,938.25 |
11,941.87 |
11,938.16 |
11,941.87 |
106.3K |
| 13:04 |
11,942.07 |
11,942.74 |
11,942.07 |
11,942.51 |
36.4K |
| 13:05 |
11,943.48 |
11,944.80 |
11,943.48 |
11,944.80 |
39.6K |
| 13:06 |
11,944.92 |
11,945.86 |
11,944.71 |
11,945.86 |
51.9K |
| 13:07 |
11,946.28 |
11,946.28 |
11,945.45 |
11,945.81 |
77.0K |
| 13:08 |
11,946.60 |
11,947.08 |
11,946.60 |
11,946.93 |
33.9K |
| 13:09 |
11,947.31 |
11,947.42 |
11,947.11 |
11,947.11 |
36.8K |
| 13:10 |
11,947.21 |
11,948.27 |
11,947.14 |
11,948.27 |
28.9K |
| 13:11 |
11,948.99 |
11,948.99 |
11,948.45 |
11,948.45 |
46.9K |
| 13:12 |
11,948.71 |
11,950.07 |
11,948.36 |
11,950.07 |
31.6K |
| 13:13 |
11,951.04 |
11,954.61 |
11,951.04 |
11,953.35 |
51.3K |
| 13:14 |
11,954.35 |
11,954.79 |
11,954.30 |
11,954.79 |
26.0K |
| 13:15 |
11,953.54 |
11,953.54 |
11,951.19 |
11,951.19 |
42.1K |
| 13:16 |
11,950.72 |
11,950.72 |
11,948.91 |
11,948.91 |
97.8K |
| 13:17 |
11,948.93 |
11,948.93 |
11,947.87 |
11,947.87 |
42.6K |
| 13:18 |
11,946.58 |
11,946.58 |
11,945.77 |
11,945.77 |
31.8K |
| 13:19 |
11,945.87 |
11,945.87 |
11,940.20 |
11,940.20 |
117.8K |
| 13:20 |
11,939.93 |
11,941.58 |
11,939.28 |
11,941.58 |
62.1K |
| 13:21 |
11,942.68 |
11,943.37 |
11,942.68 |
11,943.37 |
45.8K |
| 13:22 |
11,944.03 |
11,944.61 |
11,943.49 |
11,943.49 |
40.1K |
| 13:23 |
11,943.74 |
11,944.10 |
11,943.08 |
11,944.10 |
25.0K |
| 13:24 |
11,944.41 |
11,944.81 |
11,944.41 |
11,944.81 |
70.8K |
| 13:25 |
11,944.07 |
11,947.44 |
11,944.07 |
11,947.44 |
37.4K |
| 13:26 |
11,947.68 |
11,948.84 |
11,947.68 |
11,948.29 |
46.7K |
| 13:27 |
11,948.31 |
11,948.42 |
11,948.23 |
11,948.42 |
70.5K |
| 13:28 |
11,948.34 |
11,948.75 |
11,947.95 |
11,947.95 |
47.7K |
| 13:29 |
11,948.48 |
11,949.36 |
11,948.48 |
11,948.80 |
78.7K |
| 13:30 |
11,948.71 |
11,950.50 |
11,948.29 |
11,950.50 |
57.3K |
| 13:31 |
11,950.17 |
11,950.85 |
11,949.96 |
11,949.96 |
20.1K |
| 13:32 |
11,949.58 |
11,950.86 |
11,949.58 |
11,950.86 |
31.3K |
| 13:33 |
11,950.34 |
11,952.57 |
11,950.34 |
11,952.57 |
63.0K |
| 13:34 |
11,952.65 |
11,953.72 |
11,952.65 |
11,953.72 |
26.0K |
| 13:35 |
11,953.35 |
11,953.35 |
11,952.46 |
11,952.46 |
21.0K |
| 13:36 |
11,952.39 |
11,952.77 |
11,952.36 |
11,952.36 |
35.1K |
| 13:37 |
11,952.50 |
11,952.50 |
11,951.84 |
11,951.84 |
86.5K |
| 13:38 |
11,951.79 |
11,952.74 |
11,951.79 |
11,952.38 |
20.4K |
| 13:39 |
11,953.55 |
11,953.92 |
11,953.55 |
11,953.92 |
34.7K |
| 13:40 |
11,953.90 |
11,955.56 |
11,953.80 |
11,955.25 |
75.1K |
| 13:41 |
11,955.49 |
11,955.59 |
11,954.04 |
11,954.04 |
49.3K |
| 13:42 |
11,955.28 |
11,955.28 |
11,951.02 |
11,952.26 |
56.5K |
| 13:43 |
11,952.10 |
11,952.10 |
11,948.13 |
11,948.13 |
54.9K |
| 13:44 |
11,947.91 |
11,949.78 |
11,947.91 |
11,949.78 |
50.6K |
| 13:45 |
11,950.92 |
11,952.88 |
11,950.92 |
11,952.33 |
47.2K |
| 13:46 |
11,952.50 |
11,954.51 |
11,952.50 |
11,954.51 |
25.9K |
| 13:47 |
11,954.57 |
11,955.94 |
11,954.57 |
11,955.11 |
65.0K |
| 13:48 |
11,954.98 |
11,956.55 |
11,954.98 |
11,956.40 |
31.9K |
| 13:49 |
11,956.21 |
11,957.17 |
11,956.21 |
11,957.17 |
18.2K |
| 13:50 |
11,958.05 |
11,958.40 |
11,957.76 |
11,957.76 |
51.8K |
| 13:51 |
11,957.01 |
11,958.42 |
11,957.01 |
11,958.42 |
59.9K |
| 13:52 |
11,957.47 |
11,957.47 |
11,955.55 |
11,955.66 |
69.7K |
| 13:53 |
11,955.66 |
11,956.25 |
11,955.09 |
11,956.25 |
45.5K |
| 13:54 |
11,955.36 |
11,957.54 |
11,955.36 |
11,957.54 |
41.2K |
| 13:55 |
11,957.52 |
11,958.41 |
11,957.52 |
11,958.41 |
27.2K |
| 13:56 |
11,957.65 |
11,957.65 |
11,957.03 |
11,957.64 |
57.0K |
| 13:57 |
11,957.54 |
11,960.67 |
11,957.23 |
11,960.67 |
45.5K |
| 13:58 |
11,961.13 |
11,965.14 |
11,961.13 |
11,965.14 |
93.6K |
| 13:59 |
11,965.30 |
11,967.61 |
11,965.30 |
11,967.61 |
63.3K |
| 14:00 |
11,966.78 |
11,970.20 |
11,966.78 |
11,970.20 |
102.4K |
| 14:01 |
11,971.40 |
11,974.51 |
11,971.40 |
11,974.51 |
68.9K |
| 14:02 |
11,974.49 |
11,974.49 |
11,969.35 |
11,969.35 |
102.3K |
| 14:03 |
11,969.26 |
11,970.20 |
11,968.78 |
11,970.20 |
26.6K |
| 14:04 |
11,970.21 |
11,972.73 |
11,970.21 |
11,972.73 |
61.0K |
| 14:05 |
11,972.79 |
11,972.79 |
11,971.22 |
11,971.22 |
47.5K |
| 14:06 |
11,971.71 |
11,973.01 |
11,971.71 |
11,972.70 |
44.2K |
| 14:07 |
11,972.18 |
11,972.65 |
11,971.95 |
11,971.95 |
42.1K |
| 14:08 |
11,972.10 |
11,975.55 |
11,972.10 |
11,975.15 |
67.0K |
| 14:09 |
11,975.59 |
11,975.81 |
11,974.49 |
11,974.49 |
35.8K |
| 14:10 |
11,974.16 |
11,974.22 |
11,974.14 |
11,974.17 |
34.6K |
| 14:11 |
11,972.40 |
11,972.40 |
11,971.82 |
11,971.85 |
62.7K |
| 14:12 |
11,971.64 |
11,973.48 |
11,971.64 |
11,973.42 |
37.9K |
| 14:13 |
11,973.38 |
11,973.38 |
11,972.49 |
11,972.49 |
55.5K |
| 14:14 |
11,971.39 |
11,971.46 |
11,970.92 |
11,971.15 |
48.9K |
| 14:15 |
11,970.70 |
11,972.03 |
11,970.70 |
11,971.71 |
122.5K |
| 14:16 |
11,972.75 |
11,976.07 |
11,972.75 |
11,976.07 |
68.0K |
| 14:17 |
11,976.93 |
11,978.18 |
11,976.93 |
11,978.02 |
68.1K |
| 14:18 |
11,978.33 |
11,978.33 |
11,976.96 |
11,976.96 |
65.9K |
| 14:19 |
11,977.42 |
11,977.49 |
11,976.89 |
11,976.89 |
53.9K |
| 14:20 |
11,975.62 |
11,975.62 |
11,974.00 |
11,974.00 |
81.8K |
| 14:21 |
11,974.59 |
11,976.00 |
11,974.04 |
11,976.00 |
77.7K |
| 14:22 |
11,976.40 |
11,978.83 |
11,976.40 |
11,978.83 |
53.2K |
| 14:23 |
11,977.21 |
11,977.21 |
11,976.35 |
11,976.48 |
66.9K |
| 14:24 |
11,975.83 |
11,975.83 |
11,973.73 |
11,973.73 |
38.0K |
| 14:25 |
11,973.73 |
11,973.73 |
11,972.93 |
11,972.93 |
30.2K |
| 14:26 |
11,974.14 |
11,974.14 |
11,973.61 |
11,973.61 |
57.2K |
| 14:27 |
11,972.08 |
11,972.08 |
11,970.26 |
11,970.26 |
64.4K |
| 14:28 |
11,970.07 |
11,972.38 |
11,970.07 |
11,972.38 |
56.0K |
| 14:29 |
11,973.22 |
11,974.76 |
11,973.22 |
11,974.76 |
50.6K |
| 14:30 |
11,975.66 |
11,977.09 |
11,975.66 |
11,976.83 |
62.0K |
| 14:31 |
11,976.11 |
11,980.57 |
11,976.11 |
11,980.57 |
64.5K |
| 14:32 |
11,982.75 |
11,983.57 |
11,982.75 |
11,983.57 |
226.4K |
| 14:33 |
11,984.12 |
11,984.12 |
11,982.79 |
11,982.87 |
58.7K |
| 14:34 |
11,984.03 |
11,984.46 |
11,984.03 |
11,984.23 |
44.2K |
| 14:35 |
11,981.71 |
11,981.79 |
11,980.75 |
11,980.75 |
233.0K |
| 14:36 |
11,980.15 |
11,980.15 |
11,978.69 |
11,978.69 |
45.5K |
| 14:37 |
11,978.59 |
11,979.11 |
11,978.59 |
11,978.96 |
48.3K |
| 14:38 |
11,979.19 |
11,980.50 |
11,979.19 |
11,980.50 |
55.6K |
| 14:39 |
11,980.46 |
11,980.46 |
11,978.35 |
11,978.35 |
48.3K |
| 14:40 |
11,978.38 |
11,978.38 |
11,975.88 |
11,976.12 |
104.7K |
| 14:41 |
11,975.35 |
11,975.35 |
11,972.72 |
11,972.72 |
38.7K |
| 14:42 |
11,973.09 |
11,973.42 |
11,972.56 |
11,972.56 |
55.6K |
| 14:43 |
11,972.60 |
11,973.46 |
11,972.60 |
11,973.42 |
29.1K |
| 14:44 |
11,973.72 |
11,974.32 |
11,973.72 |
11,974.32 |
61.7K |
| 14:45 |
11,974.94 |
11,974.94 |
11,972.76 |
11,972.76 |
61.5K |
| 14:46 |
11,972.75 |
11,972.99 |
11,972.08 |
11,972.08 |
42.0K |
| 14:47 |
11,968.83 |
11,968.83 |
11,967.53 |
11,967.53 |
138.2K |
| 14:48 |
11,967.31 |
11,969.64 |
11,967.31 |
11,969.64 |
49.0K |
| 14:49 |
11,970.19 |
11,970.70 |
11,969.53 |
11,970.70 |
45.1K |
| 14:50 |
11,971.26 |
11,972.28 |
11,971.26 |
11,972.28 |
74.9K |
| 14:51 |
11,972.11 |
11,972.61 |
11,972.11 |
11,972.15 |
41.6K |
| 14:52 |
11,970.96 |
11,971.88 |
11,970.96 |
11,971.85 |
46.8K |
| 14:53 |
11,971.83 |
11,971.83 |
11,969.73 |
11,969.73 |
60.2K |
| 14:54 |
11,969.46 |
11,969.46 |
11,967.72 |
11,969.40 |
60.1K |
| 14:55 |
11,967.96 |
11,967.96 |
11,966.52 |
11,966.52 |
34.3K |
| 14:56 |
11,967.27 |
11,967.27 |
11,966.37 |
11,966.37 |
41.9K |
| 14:57 |
11,966.84 |
11,966.84 |
11,965.56 |
11,965.56 |
40.3K |
| 14:58 |
11,964.39 |
11,964.39 |
11,963.17 |
11,963.17 |
33.2K |
| 14:59 |
11,963.13 |
11,963.97 |
11,963.13 |
11,963.80 |
41.2K |
| 15:00 |
11,964.18 |
11,964.18 |
11,962.87 |
11,963.01 |
73.4K |
| 15:01 |
11,962.48 |
11,964.39 |
11,962.48 |
11,964.39 |
43.1K |
| 15:02 |
11,964.02 |
11,964.87 |
11,964.02 |
11,964.86 |
69.5K |
| 15:03 |
11,964.39 |
11,965.92 |
11,964.39 |
11,965.92 |
39.8K |
| 15:04 |
11,966.28 |
11,966.28 |
11,965.94 |
11,965.94 |
33.9K |
| 15:05 |
11,964.47 |
11,964.47 |
11,963.09 |
11,963.16 |
59.9K |
| 15:06 |
11,961.65 |
11,961.65 |
11,959.52 |
11,959.52 |
58.8K |
| 15:07 |
11,958.30 |
11,958.79 |
11,958.19 |
11,958.19 |
60.6K |
| 15:08 |
11,958.47 |
11,959.81 |
11,958.47 |
11,959.81 |
73.1K |
| 15:09 |
11,960.31 |
11,962.76 |
11,960.31 |
11,962.23 |
177.6K |
| 15:10 |
11,962.07 |
11,962.07 |
11,960.86 |
11,960.86 |
70.6K |
| 15:11 |
11,961.15 |
11,961.15 |
11,959.25 |
11,959.25 |
177.2K |
| 15:12 |
11,958.52 |
11,962.07 |
11,958.52 |
11,962.07 |
77.2K |
| 15:13 |
11,961.78 |
11,961.78 |
11,961.10 |
11,961.26 |
40.6K |
| 15:14 |
11,961.08 |
11,961.08 |
11,959.30 |
11,959.59 |
72.2K |
| 15:15 |
11,960.28 |
11,960.68 |
11,960.25 |
11,960.68 |
62.9K |
| 15:16 |
11,960.34 |
11,960.34 |
11,958.58 |
11,958.58 |
53.3K |
| 15:17 |
11,957.89 |
11,958.07 |
11,957.43 |
11,958.07 |
71.0K |
| 15:18 |
11,958.85 |
11,958.85 |
11,958.48 |
11,958.68 |
43.8K |
| 15:19 |
11,958.50 |
11,959.00 |
11,958.09 |
11,959.00 |
73.8K |
| 15:20 |
11,958.19 |
11,958.19 |
11,954.74 |
11,954.74 |
123.5K |
| 15:21 |
11,954.97 |
11,954.97 |
11,950.95 |
11,950.95 |
82.3K |
| 15:22 |
11,948.68 |
11,948.68 |
11,947.83 |
11,948.12 |
131.9K |
| 15:23 |
11,948.35 |
11,948.97 |
11,948.35 |
11,948.97 |
53.6K |
| 15:24 |
11,949.48 |
11,950.33 |
11,949.31 |
11,950.33 |
60.5K |
| 15:25 |
11,951.10 |
11,954.53 |
11,951.02 |
11,954.53 |
136.2K |
| 15:26 |
11,954.45 |
11,954.95 |
11,954.40 |
11,954.40 |
58.3K |
| 15:27 |
11,954.12 |
11,954.12 |
11,952.80 |
11,953.11 |
110.8K |
| 15:28 |
11,953.90 |
11,954.77 |
11,953.90 |
11,954.64 |
96.3K |
| 15:29 |
11,954.28 |
11,954.50 |
11,953.88 |
11,953.88 |
100.1K |
| 15:30 |
11,953.72 |
11,953.72 |
11,951.86 |
11,951.86 |
93.4K |
| 15:31 |
11,951.94 |
11,951.94 |
11,950.58 |
11,950.58 |
62.0K |
| 15:32 |
11,950.90 |
11,952.13 |
11,950.90 |
11,952.06 |
106.6K |
| 15:33 |
11,951.24 |
11,951.45 |
11,950.59 |
11,950.59 |
86.4K |
| 15:34 |
11,950.98 |
11,951.60 |
11,950.19 |
11,950.19 |
119.2K |
| 15:35 |
11,949.86 |
11,950.85 |
11,949.50 |
11,949.50 |
125.5K |
| 15:36 |
11,948.56 |
11,949.60 |
11,947.94 |
11,949.60 |
153.4K |
| 15:37 |
11,948.65 |
11,948.99 |
11,948.65 |
11,948.99 |
88.5K |
| 15:38 |
11,950.36 |
11,955.49 |
11,950.36 |
11,955.49 |
175.2K |
| 15:39 |
11,954.12 |
11,954.12 |
11,952.97 |
11,952.97 |
132.7K |
| 15:40 |
11,952.25 |
11,952.25 |
11,950.88 |
11,951.46 |
93.5K |
| 15:41 |
11,951.67 |
11,951.67 |
11,949.21 |
11,949.21 |
86.9K |
| 15:42 |
11,950.07 |
11,950.07 |
11,946.79 |
11,947.04 |
119.9K |
| 15:43 |
11,946.44 |
11,946.76 |
11,945.32 |
11,945.32 |
135.4K |
| 15:44 |
11,945.98 |
11,947.14 |
11,945.98 |
11,947.14 |
120.2K |
| 15:45 |
11,946.73 |
11,947.60 |
11,946.54 |
11,947.60 |
119.4K |
| 15:46 |
11,947.22 |
11,949.97 |
11,947.22 |
11,949.97 |
115.1K |
| 15:47 |
11,951.90 |
11,952.90 |
11,951.90 |
11,952.90 |
206.2K |
| 15:48 |
11,952.49 |
11,954.41 |
11,952.49 |
11,954.22 |
104.9K |
| 15:49 |
11,954.52 |
11,955.34 |
11,953.87 |
11,955.34 |
185.7K |
| 15:50 |
11,958.85 |
11,962.38 |
11,958.85 |
11,961.62 |
485.1K |
| 15:51 |
11,960.01 |
11,960.01 |
11,955.29 |
11,955.29 |
192.4K |
| 15:52 |
11,954.84 |
11,956.43 |
11,954.42 |
11,954.42 |
214.2K |
| 15:53 |
11,953.34 |
11,953.34 |
11,952.71 |
11,952.92 |
183.4K |
| 15:54 |
11,952.24 |
11,952.24 |
11,951.42 |
11,951.42 |
172.0K |
| 15:55 |
11,951.10 |
11,951.10 |
11,949.05 |
11,949.05 |
377.6K |
| 15:56 |
11,948.72 |
11,950.03 |
11,948.72 |
11,949.47 |
398.9K |
| 15:57 |
11,950.18 |
11,950.18 |
11,949.34 |
11,949.34 |
415.9K |
| 15:58 |
11,948.96 |
11,948.97 |
11,948.23 |
11,948.26 |
438.8K |
| 15:59 |
11,949.61 |
11,952.29 |
11,949.61 |
11,952.29 |
685.9K |
| 16:00 |
11,951.44 |
11,951.72 |
11,951.44 |
11,951.72 |
23,487.7K |
| 16:01 |
11,951.72 |
11,951.72 |
11,951.72 |
11,951.72 |
0.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|