| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,934.92 |
11,968.36 |
11,934.92 |
11,960.53 |
772.8K |
| 09:31 |
11,959.57 |
11,959.57 |
11,952.69 |
11,952.69 |
199.0K |
| 09:32 |
11,951.12 |
11,951.12 |
11,947.23 |
11,949.75 |
129.6K |
| 09:33 |
11,948.32 |
11,948.32 |
11,939.87 |
11,939.87 |
61.3K |
| 09:34 |
11,940.00 |
11,941.32 |
11,939.89 |
11,939.89 |
133.8K |
| 09:35 |
11,939.35 |
11,940.34 |
11,933.40 |
11,933.40 |
137.6K |
| 09:36 |
11,935.93 |
11,944.97 |
11,935.93 |
11,944.97 |
79.0K |
| 09:37 |
11,945.95 |
11,945.95 |
11,943.98 |
11,945.46 |
57.3K |
| 09:38 |
11,944.17 |
11,948.04 |
11,944.17 |
11,948.04 |
84.9K |
| 09:39 |
11,947.19 |
11,947.19 |
11,943.11 |
11,943.11 |
83.7K |
| 09:40 |
11,943.40 |
11,943.40 |
11,932.86 |
11,932.86 |
91.0K |
| 09:41 |
11,926.65 |
11,928.88 |
11,924.61 |
11,928.88 |
104.5K |
| 09:42 |
11,926.99 |
11,926.99 |
11,919.83 |
11,919.83 |
114.4K |
| 09:43 |
11,921.92 |
11,921.92 |
11,916.95 |
11,916.95 |
48.2K |
| 09:44 |
11,916.51 |
11,916.81 |
11,915.84 |
11,915.84 |
58.1K |
| 09:45 |
11,913.82 |
11,915.74 |
11,913.82 |
11,915.49 |
88.6K |
| 09:46 |
11,916.08 |
11,917.87 |
11,916.08 |
11,917.87 |
53.3K |
| 09:47 |
11,919.98 |
11,933.18 |
11,919.98 |
11,933.18 |
184.8K |
| 09:48 |
11,930.66 |
11,933.55 |
11,930.66 |
11,933.10 |
87.9K |
| 09:49 |
11,931.22 |
11,932.81 |
11,931.22 |
11,932.81 |
90.9K |
| 09:50 |
11,932.04 |
11,932.04 |
11,928.87 |
11,929.27 |
67.3K |
| 09:51 |
11,929.28 |
11,929.28 |
11,927.18 |
11,927.18 |
67.2K |
| 09:52 |
11,927.46 |
11,929.71 |
11,927.46 |
11,929.68 |
92.6K |
| 09:53 |
11,929.30 |
11,929.30 |
11,927.15 |
11,927.15 |
71.7K |
| 09:54 |
11,926.36 |
11,926.36 |
11,922.47 |
11,922.47 |
65.1K |
| 09:55 |
11,919.65 |
11,919.65 |
11,918.42 |
11,918.90 |
64.9K |
| 09:56 |
11,917.89 |
11,918.79 |
11,917.47 |
11,918.79 |
43.7K |
| 09:57 |
11,923.06 |
11,925.48 |
11,923.06 |
11,925.48 |
116.4K |
| 09:58 |
11,925.84 |
11,927.12 |
11,925.84 |
11,927.12 |
85.6K |
| 09:59 |
11,928.22 |
11,929.48 |
11,928.22 |
11,929.14 |
62.1K |
| 10:00 |
11,928.95 |
11,935.11 |
11,928.95 |
11,933.26 |
153.9K |
| 10:01 |
11,930.82 |
11,938.40 |
11,930.82 |
11,938.40 |
166.9K |
| 10:02 |
11,937.69 |
11,945.68 |
11,937.69 |
11,945.57 |
217.9K |
| 10:03 |
11,943.72 |
11,944.56 |
11,941.14 |
11,941.14 |
110.2K |
| 10:04 |
11,937.69 |
11,940.10 |
11,937.69 |
11,940.10 |
70.5K |
| 10:05 |
11,939.14 |
11,939.14 |
11,935.34 |
11,935.34 |
128.5K |
| 10:06 |
11,935.64 |
11,937.94 |
11,935.34 |
11,937.94 |
43.1K |
| 10:07 |
11,938.98 |
11,939.64 |
11,936.88 |
11,936.88 |
82.9K |
| 10:08 |
11,936.93 |
11,938.18 |
11,935.90 |
11,938.18 |
52.4K |
| 10:09 |
11,940.20 |
11,941.11 |
11,937.76 |
11,937.76 |
124.4K |
| 10:10 |
11,936.71 |
11,937.12 |
11,935.72 |
11,937.12 |
58.9K |
| 10:11 |
11,936.39 |
11,938.38 |
11,936.39 |
11,938.03 |
36.0K |
| 10:12 |
11,939.80 |
11,939.80 |
11,938.98 |
11,939.37 |
97.6K |
| 10:13 |
11,938.41 |
11,942.62 |
11,938.41 |
11,941.94 |
109.5K |
| 10:14 |
11,941.45 |
11,943.09 |
11,941.45 |
11,943.05 |
59.3K |
| 10:15 |
11,943.31 |
11,943.31 |
11,939.60 |
11,939.60 |
44.9K |
| 10:16 |
11,939.19 |
11,939.19 |
11,933.47 |
11,933.47 |
55.3K |
| 10:17 |
11,930.70 |
11,933.35 |
11,930.70 |
11,933.35 |
64.2K |
| 10:18 |
11,932.35 |
11,934.54 |
11,932.35 |
11,934.52 |
88.6K |
| 10:19 |
11,935.60 |
11,936.65 |
11,935.60 |
11,936.65 |
62.9K |
| 10:20 |
11,938.38 |
11,941.51 |
11,938.38 |
11,941.51 |
39.4K |
| 10:21 |
11,941.01 |
11,942.19 |
11,939.58 |
11,939.58 |
75.6K |
| 10:22 |
11,940.66 |
11,941.91 |
11,940.03 |
11,941.91 |
44.9K |
| 10:23 |
11,943.47 |
11,948.87 |
11,943.47 |
11,948.87 |
93.2K |
| 10:24 |
11,948.97 |
11,950.80 |
11,948.97 |
11,949.36 |
59.9K |
| 10:25 |
11,949.81 |
11,951.17 |
11,949.81 |
11,950.37 |
102.7K |
| 10:26 |
11,949.77 |
11,951.18 |
11,949.77 |
11,949.87 |
203.0K |
| 10:27 |
11,950.61 |
11,951.83 |
11,949.40 |
11,951.83 |
63.7K |
| 10:28 |
11,951.28 |
11,953.56 |
11,951.28 |
11,953.56 |
82.3K |
| 10:29 |
11,955.20 |
11,958.74 |
11,955.20 |
11,957.43 |
160.3K |
| 10:30 |
11,957.52 |
11,958.88 |
11,956.07 |
11,958.88 |
151.3K |
| 10:31 |
11,959.37 |
11,963.17 |
11,959.37 |
11,963.17 |
418.8K |
| 10:32 |
11,963.82 |
11,963.82 |
11,961.27 |
11,962.01 |
80.8K |
| 10:33 |
11,961.62 |
11,962.57 |
11,961.62 |
11,962.37 |
112.8K |
| 10:34 |
11,959.44 |
11,959.44 |
11,958.51 |
11,958.77 |
103.5K |
| 10:35 |
11,958.36 |
11,958.36 |
11,956.73 |
11,956.73 |
61.8K |
| 10:36 |
11,957.49 |
11,964.34 |
11,957.49 |
11,964.34 |
70.4K |
| 10:37 |
11,964.64 |
11,968.57 |
11,964.64 |
11,968.57 |
50.5K |
| 10:38 |
11,970.25 |
11,976.15 |
11,970.25 |
11,976.15 |
183.6K |
| 10:39 |
11,974.63 |
11,976.57 |
11,974.63 |
11,975.90 |
68.1K |
| 10:40 |
11,974.82 |
11,978.12 |
11,974.82 |
11,978.12 |
126.9K |
| 10:41 |
11,978.96 |
11,980.10 |
11,978.84 |
11,978.84 |
66.8K |
| 10:42 |
11,978.42 |
11,980.59 |
11,978.42 |
11,980.50 |
40.9K |
| 10:43 |
11,979.77 |
11,979.77 |
11,978.58 |
11,978.58 |
95.7K |
| 10:44 |
11,978.11 |
11,979.55 |
11,978.11 |
11,978.42 |
90.0K |
| 10:45 |
11,977.10 |
11,977.10 |
11,974.36 |
11,975.28 |
87.4K |
| 10:46 |
11,976.28 |
11,976.28 |
11,973.60 |
11,973.61 |
66.9K |
| 10:47 |
11,973.31 |
11,976.01 |
11,972.74 |
11,976.01 |
60.8K |
| 10:48 |
11,977.94 |
11,981.33 |
11,977.94 |
11,981.33 |
135.4K |
| 10:49 |
11,981.24 |
11,982.75 |
11,981.24 |
11,982.75 |
40.5K |
| 10:50 |
11,983.05 |
11,983.48 |
11,983.05 |
11,983.45 |
44.4K |
| 10:51 |
11,984.37 |
11,984.66 |
11,984.09 |
11,984.38 |
51.4K |
| 10:52 |
11,984.41 |
11,984.41 |
11,980.54 |
11,980.54 |
108.7K |
| 10:53 |
11,980.86 |
11,980.86 |
11,977.38 |
11,977.38 |
40.1K |
| 10:54 |
11,976.95 |
11,976.95 |
11,973.74 |
11,973.74 |
53.5K |
| 10:55 |
11,974.55 |
11,975.56 |
11,973.49 |
11,974.43 |
35.4K |
| 10:56 |
11,973.59 |
11,974.06 |
11,972.22 |
11,972.22 |
25.0K |
| 10:57 |
11,972.83 |
11,974.10 |
11,972.83 |
11,974.10 |
33.1K |
| 10:58 |
11,975.17 |
11,976.11 |
11,974.86 |
11,974.86 |
33.4K |
| 10:59 |
11,976.52 |
11,977.07 |
11,976.52 |
11,977.07 |
43.4K |
| 11:00 |
11,977.52 |
11,977.99 |
11,977.24 |
11,977.99 |
40.2K |
| 11:01 |
11,977.63 |
11,978.24 |
11,977.57 |
11,978.24 |
67.5K |
| 11:02 |
11,977.61 |
11,977.61 |
11,975.02 |
11,975.02 |
44.4K |
| 11:03 |
11,974.88 |
11,975.28 |
11,974.79 |
11,974.87 |
42.4K |
| 11:04 |
11,974.09 |
11,974.61 |
11,974.09 |
11,974.61 |
54.5K |
| 11:05 |
11,974.71 |
11,977.10 |
11,974.71 |
11,975.24 |
85.7K |
| 11:06 |
11,974.94 |
11,975.65 |
11,974.30 |
11,975.65 |
31.4K |
| 11:07 |
11,975.87 |
11,975.87 |
11,972.33 |
11,972.33 |
55.2K |
| 11:08 |
11,972.28 |
11,973.49 |
11,971.29 |
11,973.49 |
38.6K |
| 11:09 |
11,972.63 |
11,973.44 |
11,972.63 |
11,973.44 |
39.0K |
| 11:10 |
11,973.59 |
11,973.59 |
11,972.95 |
11,972.95 |
38.4K |
| 11:11 |
11,972.15 |
11,973.62 |
11,972.15 |
11,973.62 |
66.1K |
| 11:12 |
11,972.34 |
11,972.76 |
11,972.09 |
11,972.76 |
69.1K |
| 11:13 |
11,972.73 |
11,973.50 |
11,972.62 |
11,973.38 |
19.8K |
| 11:14 |
11,973.37 |
11,973.37 |
11,971.86 |
11,973.03 |
65.4K |
| 11:15 |
11,974.64 |
11,976.15 |
11,974.19 |
11,974.19 |
72.7K |
| 11:16 |
11,973.95 |
11,973.95 |
11,973.75 |
11,973.75 |
52.5K |
| 11:17 |
11,974.84 |
11,976.20 |
11,974.84 |
11,976.20 |
48.1K |
| 11:18 |
11,975.82 |
11,976.01 |
11,975.69 |
11,975.69 |
50.1K |
| 11:19 |
11,975.57 |
11,975.57 |
11,974.20 |
11,974.20 |
45.0K |
| 11:20 |
11,973.91 |
11,973.91 |
11,971.85 |
11,971.85 |
57.6K |
| 11:21 |
11,972.41 |
11,972.41 |
11,971.76 |
11,972.20 |
61.4K |
| 11:22 |
11,971.73 |
11,971.73 |
11,969.39 |
11,969.39 |
50.2K |
| 11:23 |
11,968.38 |
11,968.38 |
11,967.62 |
11,967.81 |
56.2K |
| 11:24 |
11,967.33 |
11,967.33 |
11,966.14 |
11,966.14 |
67.3K |
| 11:25 |
11,966.06 |
11,966.21 |
11,965.35 |
11,966.21 |
71.9K |
| 11:26 |
11,965.29 |
11,965.70 |
11,965.08 |
11,965.70 |
85.2K |
| 11:27 |
11,965.57 |
11,968.29 |
11,965.57 |
11,968.29 |
53.9K |
| 11:28 |
11,968.58 |
11,969.49 |
11,968.58 |
11,969.20 |
61.0K |
| 11:29 |
11,969.26 |
11,970.34 |
11,969.00 |
11,969.00 |
37.8K |
| 11:30 |
11,968.97 |
11,969.97 |
11,968.97 |
11,969.96 |
43.1K |
| 11:31 |
11,970.14 |
11,972.39 |
11,970.14 |
11,972.17 |
111.8K |
| 11:32 |
11,971.84 |
11,971.84 |
11,970.22 |
11,971.09 |
48.9K |
| 11:33 |
11,971.69 |
11,971.69 |
11,967.83 |
11,967.83 |
75.1K |
| 11:34 |
11,967.77 |
11,968.74 |
11,966.97 |
11,966.97 |
146.5K |
| 11:35 |
11,967.67 |
11,969.17 |
11,967.67 |
11,969.11 |
31.5K |
| 11:36 |
11,969.78 |
11,970.19 |
11,968.67 |
11,970.19 |
30.4K |
| 11:37 |
11,969.90 |
11,970.74 |
11,969.81 |
11,970.74 |
48.4K |
| 11:38 |
11,970.31 |
11,971.76 |
11,970.31 |
11,971.76 |
40.6K |
| 11:39 |
11,971.94 |
11,972.37 |
11,971.41 |
11,971.41 |
42.5K |
| 11:40 |
11,971.02 |
11,971.02 |
11,970.18 |
11,970.80 |
31.7K |
| 11:41 |
11,969.77 |
11,970.44 |
11,969.41 |
11,970.44 |
30.7K |
| 11:42 |
11,970.77 |
11,972.34 |
11,970.49 |
11,972.34 |
31.1K |
| 11:43 |
11,972.79 |
11,972.79 |
11,972.44 |
11,972.59 |
44.8K |
| 11:44 |
11,972.52 |
11,973.44 |
11,971.75 |
11,972.10 |
65.6K |
| 11:45 |
11,971.34 |
11,972.03 |
11,970.56 |
11,970.56 |
41.3K |
| 11:46 |
11,971.09 |
11,972.98 |
11,971.09 |
11,972.98 |
27.1K |
| 11:47 |
11,972.79 |
11,978.14 |
11,972.79 |
11,978.14 |
225.3K |
| 11:48 |
11,978.91 |
11,980.86 |
11,978.91 |
11,980.86 |
75.5K |
| 11:49 |
11,980.87 |
11,982.06 |
11,980.87 |
11,982.03 |
59.0K |
| 11:50 |
11,982.50 |
11,984.34 |
11,982.50 |
11,984.34 |
38.3K |
| 11:51 |
11,983.98 |
11,984.30 |
11,983.98 |
11,984.30 |
47.4K |
| 11:52 |
11,983.78 |
11,984.43 |
11,983.23 |
11,984.43 |
74.6K |
| 11:53 |
11,985.15 |
11,985.15 |
11,981.31 |
11,981.31 |
60.6K |
| 11:54 |
11,980.50 |
11,980.50 |
11,977.57 |
11,977.57 |
227.1K |
| 11:55 |
11,978.26 |
11,978.99 |
11,978.26 |
11,978.99 |
26.9K |
| 11:56 |
11,978.12 |
11,978.20 |
11,976.35 |
11,976.35 |
28.8K |
| 11:57 |
11,977.49 |
11,977.93 |
11,977.12 |
11,977.93 |
23.8K |
| 11:58 |
11,977.06 |
11,977.06 |
11,975.12 |
11,975.12 |
74.8K |
| 11:59 |
11,975.21 |
11,976.18 |
11,975.21 |
11,976.18 |
32.5K |
| 12:00 |
11,975.21 |
11,977.47 |
11,975.21 |
11,977.47 |
43.0K |
| 12:01 |
11,979.28 |
11,982.00 |
11,979.28 |
11,981.84 |
134.5K |
| 12:02 |
11,980.94 |
11,981.26 |
11,980.49 |
11,981.26 |
43.1K |
| 12:03 |
11,981.65 |
11,982.99 |
11,981.65 |
11,981.85 |
86.2K |
| 12:04 |
11,982.39 |
11,986.48 |
11,982.39 |
11,986.35 |
31.9K |
| 12:05 |
11,986.82 |
11,986.82 |
11,986.26 |
11,986.45 |
59.7K |
| 12:06 |
11,985.55 |
11,985.64 |
11,985.18 |
11,985.64 |
32.3K |
| 12:07 |
11,984.81 |
11,984.92 |
11,983.58 |
11,983.58 |
65.2K |
| 12:08 |
11,983.48 |
11,986.18 |
11,983.48 |
11,986.18 |
39.9K |
| 12:09 |
11,986.50 |
11,987.78 |
11,986.50 |
11,986.91 |
50.0K |
| 12:10 |
11,987.54 |
11,987.54 |
11,986.78 |
11,986.78 |
46.2K |
| 12:11 |
11,987.02 |
11,987.44 |
11,986.70 |
11,987.44 |
53.7K |
| 12:12 |
11,987.75 |
11,987.75 |
11,986.19 |
11,986.98 |
36.9K |
| 12:13 |
11,987.40 |
11,989.00 |
11,987.40 |
11,989.00 |
93.1K |
| 12:14 |
11,989.31 |
11,989.31 |
11,988.82 |
11,988.82 |
40.1K |
| 12:15 |
11,989.33 |
11,991.38 |
11,989.33 |
11,991.38 |
54.7K |
| 12:16 |
11,991.86 |
11,993.22 |
11,991.74 |
11,993.22 |
37.5K |
| 12:17 |
11,993.28 |
11,994.71 |
11,993.28 |
11,994.71 |
90.7K |
| 12:18 |
11,993.70 |
11,994.83 |
11,993.51 |
11,994.83 |
32.9K |
| 12:19 |
11,994.98 |
11,994.98 |
11,993.72 |
11,993.72 |
34.8K |
| 12:20 |
11,993.96 |
11,994.97 |
11,993.96 |
11,994.48 |
52.7K |
| 12:21 |
11,994.96 |
11,995.11 |
11,994.81 |
11,995.11 |
153.9K |
| 12:22 |
11,994.06 |
11,994.33 |
11,993.84 |
11,993.84 |
63.6K |
| 12:23 |
11,993.69 |
11,996.19 |
11,993.69 |
11,995.49 |
124.2K |
| 12:24 |
11,995.13 |
11,996.10 |
11,994.80 |
11,996.10 |
83.4K |
| 12:25 |
11,996.31 |
11,996.31 |
11,993.43 |
11,993.43 |
54.9K |
| 12:26 |
11,993.56 |
11,994.09 |
11,992.63 |
11,994.09 |
84.2K |
| 12:27 |
11,993.17 |
11,994.43 |
11,993.17 |
11,993.51 |
47.6K |
| 12:28 |
11,995.51 |
11,995.66 |
11,994.46 |
11,994.46 |
64.6K |
| 12:29 |
11,994.76 |
11,994.76 |
11,994.21 |
11,994.21 |
120.7K |
| 12:30 |
11,993.10 |
11,993.10 |
11,990.08 |
11,990.69 |
91.6K |
| 12:31 |
11,990.01 |
11,991.73 |
11,990.01 |
11,991.72 |
42.4K |
| 12:32 |
11,991.84 |
11,992.25 |
11,991.42 |
11,992.19 |
34.8K |
| 12:33 |
11,992.19 |
11,992.19 |
11,990.15 |
11,990.71 |
61.0K |
| 12:34 |
11,990.52 |
11,990.52 |
11,989.25 |
11,989.25 |
39.5K |
| 12:35 |
11,988.84 |
11,988.84 |
11,988.49 |
11,988.49 |
46.0K |
| 12:36 |
11,988.42 |
11,992.00 |
11,988.42 |
11,992.00 |
49.8K |
| 12:37 |
11,991.51 |
11,996.47 |
11,991.51 |
11,996.47 |
115.7K |
| 12:38 |
11,996.29 |
11,996.53 |
11,995.24 |
11,995.24 |
136.9K |
| 12:39 |
11,994.03 |
11,994.26 |
11,992.02 |
11,992.56 |
75.8K |
| 12:40 |
11,991.60 |
11,993.45 |
11,991.60 |
11,991.72 |
50.2K |
| 12:41 |
11,990.95 |
11,991.05 |
11,990.52 |
11,990.59 |
20.2K |
| 12:42 |
11,991.04 |
11,992.20 |
11,991.04 |
11,991.43 |
38.4K |
| 12:43 |
11,992.07 |
11,992.54 |
11,992.05 |
11,992.54 |
19.2K |
| 12:44 |
11,992.91 |
11,993.35 |
11,992.91 |
11,993.35 |
32.2K |
| 12:45 |
11,993.59 |
11,997.10 |
11,993.59 |
11,995.60 |
67.8K |
| 12:46 |
11,995.81 |
11,997.74 |
11,995.81 |
11,997.45 |
34.2K |
| 12:47 |
11,998.32 |
12,004.63 |
11,998.32 |
12,004.63 |
114.4K |
| 12:48 |
12,004.87 |
12,006.43 |
12,004.87 |
12,006.40 |
48.1K |
| 12:49 |
12,007.04 |
12,007.88 |
12,006.95 |
12,007.88 |
45.2K |
| 12:50 |
12,009.62 |
12,012.67 |
12,009.62 |
12,012.67 |
68.3K |
| 12:51 |
12,013.58 |
12,017.41 |
12,013.58 |
12,017.41 |
173.3K |
| 12:52 |
12,018.95 |
12,021.10 |
12,018.95 |
12,021.10 |
43.9K |
| 12:53 |
12,022.46 |
12,022.85 |
12,022.46 |
12,022.84 |
55.1K |
| 12:54 |
12,023.52 |
12,025.00 |
12,023.49 |
12,025.00 |
57.2K |
| 12:55 |
12,025.36 |
12,027.20 |
12,025.36 |
12,027.15 |
75.6K |
| 12:56 |
12,025.80 |
12,025.80 |
12,025.35 |
12,025.44 |
45.5K |
| 12:57 |
12,025.70 |
12,025.70 |
12,022.74 |
12,022.74 |
57.9K |
| 12:58 |
12,022.05 |
12,022.54 |
12,020.95 |
12,020.95 |
113.8K |
| 12:59 |
12,020.42 |
12,021.08 |
12,020.42 |
12,021.08 |
72.7K |
| 13:00 |
12,021.43 |
12,021.92 |
12,019.94 |
12,020.49 |
71.6K |
| 13:01 |
12,019.93 |
12,019.93 |
12,015.77 |
12,015.77 |
199.5K |
| 13:02 |
12,016.44 |
12,020.75 |
12,016.44 |
12,020.75 |
38.5K |
| 13:03 |
12,020.26 |
12,023.16 |
12,020.26 |
12,023.16 |
109.2K |
| 13:04 |
12,023.46 |
12,024.01 |
12,023.34 |
12,024.01 |
56.2K |
| 13:05 |
12,024.63 |
12,030.71 |
12,024.14 |
12,030.71 |
124.4K |
| 13:06 |
12,031.94 |
12,034.21 |
12,031.94 |
12,034.21 |
159.2K |
| 13:07 |
12,034.38 |
12,034.90 |
12,034.38 |
12,034.74 |
100.5K |
| 13:08 |
12,034.63 |
12,034.97 |
12,034.25 |
12,034.97 |
27.0K |
| 13:09 |
12,034.78 |
12,034.78 |
12,032.77 |
12,034.07 |
76.2K |
| 13:10 |
12,035.06 |
12,036.20 |
12,035.00 |
12,036.20 |
71.6K |
| 13:11 |
12,036.20 |
12,037.32 |
12,036.20 |
12,036.66 |
67.2K |
| 13:12 |
12,038.16 |
12,038.73 |
12,037.91 |
12,037.91 |
137.1K |
| 13:13 |
12,038.91 |
12,041.47 |
12,038.91 |
12,041.47 |
30.6K |
| 13:14 |
12,040.76 |
12,041.91 |
12,040.71 |
12,041.91 |
172.6K |
| 13:15 |
12,042.41 |
12,042.68 |
12,041.23 |
12,041.23 |
42.2K |
| 13:16 |
12,040.82 |
12,041.02 |
12,040.67 |
12,040.81 |
70.2K |
| 13:17 |
12,041.62 |
12,042.83 |
12,041.62 |
12,042.83 |
87.4K |
| 13:18 |
12,043.76 |
12,043.76 |
12,041.17 |
12,041.17 |
56.4K |
| 13:19 |
12,041.44 |
12,042.43 |
12,041.23 |
12,042.20 |
152.9K |
| 13:20 |
12,042.65 |
12,042.73 |
12,041.74 |
12,041.74 |
51.2K |
| 13:21 |
12,041.81 |
12,042.68 |
12,041.38 |
12,042.68 |
47.6K |
| 13:22 |
12,042.67 |
12,042.67 |
12,041.63 |
12,041.63 |
32.7K |
| 13:23 |
12,041.59 |
12,041.59 |
12,041.06 |
12,041.06 |
52.0K |
| 13:24 |
12,040.93 |
12,040.93 |
12,040.57 |
12,040.57 |
63.9K |
| 13:25 |
12,040.45 |
12,040.92 |
12,039.93 |
12,039.93 |
60.0K |
| 13:26 |
12,039.84 |
12,040.97 |
12,039.84 |
12,040.61 |
69.0K |
| 13:27 |
12,039.87 |
12,039.87 |
12,037.81 |
12,037.81 |
51.8K |
| 13:28 |
12,037.30 |
12,038.61 |
12,037.18 |
12,038.61 |
52.7K |
| 13:29 |
12,039.03 |
12,040.46 |
12,039.00 |
12,040.46 |
45.8K |
| 13:30 |
12,040.38 |
12,040.38 |
12,039.67 |
12,039.67 |
66.4K |
| 13:31 |
12,040.13 |
12,041.47 |
12,040.13 |
12,041.47 |
41.9K |
| 13:32 |
12,041.42 |
12,041.65 |
12,039.88 |
12,039.88 |
38.8K |
| 13:33 |
12,039.23 |
12,039.23 |
12,037.64 |
12,037.64 |
63.6K |
| 13:34 |
12,038.03 |
12,038.03 |
12,037.37 |
12,037.53 |
38.6K |
| 13:35 |
12,037.60 |
12,038.22 |
12,037.28 |
12,038.06 |
49.0K |
| 13:36 |
12,038.54 |
12,041.02 |
12,038.54 |
12,040.91 |
82.0K |
| 13:37 |
12,040.80 |
12,042.16 |
12,040.80 |
12,041.40 |
38.1K |
| 13:38 |
12,040.95 |
12,040.95 |
12,038.88 |
12,039.38 |
55.7K |
| 13:39 |
12,040.46 |
12,042.21 |
12,039.94 |
12,042.21 |
54.4K |
| 13:40 |
12,041.70 |
12,042.58 |
12,041.70 |
12,042.53 |
60.8K |
| 13:41 |
12,041.38 |
12,043.11 |
12,041.27 |
12,043.11 |
95.5K |
| 13:42 |
12,043.01 |
12,043.01 |
12,041.69 |
12,041.85 |
55.7K |
| 13:43 |
12,041.87 |
12,042.17 |
12,041.87 |
12,042.17 |
34.3K |
| 13:44 |
12,041.88 |
12,042.74 |
12,041.88 |
12,042.73 |
29.1K |
| 13:45 |
12,042.41 |
12,043.53 |
12,042.29 |
12,043.53 |
58.1K |
| 13:46 |
12,044.82 |
12,044.82 |
12,043.11 |
12,043.11 |
50.5K |
| 13:47 |
12,042.51 |
12,043.70 |
12,042.51 |
12,043.45 |
55.0K |
| 13:48 |
12,043.30 |
12,043.30 |
12,040.19 |
12,040.19 |
43.1K |
| 13:49 |
12,040.61 |
12,040.79 |
12,040.57 |
12,040.62 |
49.7K |
| 13:50 |
12,040.22 |
12,040.55 |
12,040.22 |
12,040.55 |
46.5K |
| 13:51 |
12,040.53 |
12,042.58 |
12,040.53 |
12,042.58 |
55.1K |
| 13:52 |
12,043.06 |
12,045.22 |
12,043.06 |
12,044.57 |
155.6K |
| 13:53 |
12,044.94 |
12,047.25 |
12,044.94 |
12,047.04 |
97.0K |
| 13:54 |
12,046.92 |
12,046.92 |
12,044.98 |
12,045.65 |
47.2K |
| 13:55 |
12,045.25 |
12,045.61 |
12,043.64 |
12,043.64 |
63.0K |
| 13:56 |
12,043.11 |
12,043.36 |
12,043.00 |
12,043.13 |
51.4K |
| 13:57 |
12,043.35 |
12,043.35 |
12,042.40 |
12,042.93 |
42.9K |
| 13:58 |
12,042.28 |
12,042.59 |
12,040.77 |
12,040.77 |
44.8K |
| 13:59 |
12,040.46 |
12,040.46 |
12,039.36 |
12,039.36 |
58.3K |
| 14:00 |
12,038.57 |
12,041.77 |
12,038.42 |
12,041.77 |
93.9K |
| 14:01 |
12,041.85 |
12,045.46 |
12,041.85 |
12,045.46 |
57.2K |
| 14:02 |
12,046.60 |
12,046.92 |
12,045.79 |
12,046.61 |
39.0K |
| 14:03 |
12,045.73 |
12,046.81 |
12,045.73 |
12,046.81 |
52.4K |
| 14:04 |
12,045.86 |
12,045.86 |
12,044.13 |
12,044.13 |
43.2K |
| 14:05 |
12,044.26 |
12,044.26 |
12,042.99 |
12,043.56 |
43.2K |
| 14:06 |
12,043.67 |
12,045.02 |
12,043.63 |
12,045.02 |
37.9K |
| 14:07 |
12,046.46 |
12,046.46 |
12,045.20 |
12,045.20 |
45.8K |
| 14:08 |
12,044.51 |
12,044.51 |
12,041.81 |
12,043.00 |
65.0K |
| 14:09 |
12,042.51 |
12,042.51 |
12,041.10 |
12,041.10 |
63.9K |
| 14:10 |
12,041.80 |
12,043.68 |
12,041.80 |
12,043.68 |
62.5K |
| 14:11 |
12,043.26 |
12,044.53 |
12,043.26 |
12,044.41 |
50.7K |
| 14:12 |
12,045.01 |
12,045.52 |
12,044.83 |
12,045.52 |
67.2K |
| 14:13 |
12,044.93 |
12,045.62 |
12,044.09 |
12,045.62 |
68.2K |
| 14:14 |
12,045.60 |
12,046.62 |
12,045.60 |
12,046.62 |
29.5K |
| 14:15 |
12,046.92 |
12,047.98 |
12,046.92 |
12,047.98 |
97.6K |
| 14:16 |
12,047.84 |
12,048.02 |
12,047.31 |
12,048.02 |
54.1K |
| 14:17 |
12,046.90 |
12,046.90 |
12,045.46 |
12,045.57 |
84.3K |
| 14:18 |
12,044.83 |
12,045.43 |
12,044.83 |
12,045.05 |
70.0K |
| 14:19 |
12,043.92 |
12,043.92 |
12,041.31 |
12,041.58 |
46.3K |
| 14:20 |
12,041.80 |
12,042.05 |
12,040.80 |
12,042.05 |
48.8K |
| 14:21 |
12,041.71 |
12,044.99 |
12,041.71 |
12,044.99 |
46.3K |
| 14:22 |
12,046.26 |
12,046.26 |
12,045.79 |
12,045.79 |
27.3K |
| 14:23 |
12,045.41 |
12,045.41 |
12,043.68 |
12,043.68 |
30.1K |
| 14:24 |
12,044.34 |
12,047.04 |
12,044.34 |
12,046.98 |
79.9K |
| 14:25 |
12,047.09 |
12,047.82 |
12,047.09 |
12,047.52 |
28.0K |
| 14:26 |
12,046.87 |
12,047.67 |
12,046.87 |
12,047.47 |
62.5K |
| 14:27 |
12,047.92 |
12,047.92 |
12,047.30 |
12,047.32 |
26.3K |
| 14:28 |
12,047.32 |
12,047.79 |
12,047.03 |
12,047.36 |
57.5K |
| 14:29 |
12,047.26 |
12,047.36 |
12,046.99 |
12,047.20 |
32.1K |
| 14:30 |
12,047.80 |
12,047.80 |
12,043.34 |
12,043.34 |
77.8K |
| 14:31 |
12,043.44 |
12,043.44 |
12,041.79 |
12,041.87 |
57.0K |
| 14:32 |
12,042.56 |
12,043.53 |
12,042.56 |
12,043.53 |
47.1K |
| 14:33 |
12,043.82 |
12,044.34 |
12,043.73 |
12,043.73 |
45.1K |
| 14:34 |
12,043.86 |
12,045.08 |
12,043.86 |
12,045.08 |
55.8K |
| 14:35 |
12,045.36 |
12,047.52 |
12,045.36 |
12,047.52 |
40.4K |
| 14:36 |
12,048.85 |
12,049.35 |
12,048.85 |
12,049.05 |
47.8K |
| 14:37 |
12,048.13 |
12,048.90 |
12,048.13 |
12,048.46 |
88.2K |
| 14:38 |
12,048.67 |
12,048.67 |
12,044.69 |
12,044.69 |
103.0K |
| 14:39 |
12,044.56 |
12,044.64 |
12,043.83 |
12,043.83 |
71.0K |
| 14:40 |
12,044.09 |
12,045.07 |
12,044.09 |
12,045.07 |
59.7K |
| 14:41 |
12,045.83 |
12,048.01 |
12,045.83 |
12,048.01 |
66.2K |
| 14:42 |
12,049.09 |
12,049.09 |
12,048.51 |
12,048.78 |
43.2K |
| 14:43 |
12,049.34 |
12,050.88 |
12,049.34 |
12,050.88 |
103.7K |
| 14:44 |
12,051.39 |
12,054.95 |
12,051.13 |
12,054.95 |
107.9K |
| 14:45 |
12,056.98 |
12,058.47 |
12,056.98 |
12,058.47 |
105.2K |
| 14:46 |
12,059.20 |
12,059.65 |
12,058.95 |
12,059.65 |
46.3K |
| 14:47 |
12,059.23 |
12,060.39 |
12,058.76 |
12,060.39 |
33.7K |
| 14:48 |
12,060.32 |
12,061.10 |
12,060.32 |
12,060.35 |
50.0K |
| 14:49 |
12,060.41 |
12,062.01 |
12,060.41 |
12,062.01 |
44.8K |
| 14:50 |
12,062.21 |
12,062.21 |
12,061.06 |
12,061.06 |
41.0K |
| 14:51 |
12,061.23 |
12,062.17 |
12,061.07 |
12,062.17 |
31.2K |
| 14:52 |
12,062.31 |
12,063.18 |
12,062.31 |
12,063.18 |
56.8K |
| 14:53 |
12,062.77 |
12,062.77 |
12,062.00 |
12,062.00 |
33.0K |
| 14:54 |
12,062.12 |
12,062.12 |
12,059.54 |
12,059.54 |
78.6K |
| 14:55 |
12,058.81 |
12,059.82 |
12,058.65 |
12,059.82 |
54.2K |
| 14:56 |
12,061.41 |
12,061.56 |
12,060.92 |
12,060.92 |
69.4K |
| 14:57 |
12,061.00 |
12,061.00 |
12,060.56 |
12,060.56 |
64.3K |
| 14:58 |
12,060.37 |
12,060.73 |
12,058.28 |
12,058.28 |
34.2K |
| 14:59 |
12,057.02 |
12,057.02 |
12,054.38 |
12,054.38 |
78.0K |
| 15:00 |
12,053.45 |
12,053.45 |
12,050.89 |
12,050.89 |
155.4K |
| 15:01 |
12,050.92 |
12,052.05 |
12,050.75 |
12,052.05 |
44.9K |
| 15:02 |
12,052.29 |
12,052.63 |
12,052.29 |
12,052.63 |
33.7K |
| 15:03 |
12,052.14 |
12,052.50 |
12,050.21 |
12,050.21 |
73.1K |
| 15:04 |
12,049.34 |
12,049.34 |
12,047.40 |
12,047.64 |
61.3K |
| 15:05 |
12,047.03 |
12,047.14 |
12,046.95 |
12,046.95 |
43.2K |
| 15:06 |
12,046.42 |
12,046.96 |
12,046.28 |
12,046.28 |
55.1K |
| 15:07 |
12,045.83 |
12,045.98 |
12,044.82 |
12,044.82 |
45.0K |
| 15:08 |
12,044.85 |
12,045.06 |
12,043.69 |
12,043.69 |
80.2K |
| 15:09 |
12,043.54 |
12,043.54 |
12,042.42 |
12,042.42 |
69.0K |
| 15:10 |
12,042.36 |
12,045.20 |
12,042.36 |
12,045.14 |
90.5K |
| 15:11 |
12,043.69 |
12,043.83 |
12,043.30 |
12,043.30 |
63.7K |
| 15:12 |
12,043.37 |
12,043.37 |
12,042.46 |
12,042.46 |
34.8K |
| 15:13 |
12,042.08 |
12,042.08 |
12,041.58 |
12,041.58 |
51.4K |
| 15:14 |
12,041.45 |
12,041.45 |
12,040.89 |
12,040.89 |
44.7K |
| 15:15 |
12,041.87 |
12,041.87 |
12,037.69 |
12,037.69 |
77.9K |
| 15:16 |
12,037.71 |
12,037.71 |
12,036.73 |
12,036.73 |
86.8K |
| 15:17 |
12,037.67 |
12,037.67 |
12,036.03 |
12,036.65 |
68.3K |
| 15:18 |
12,036.58 |
12,036.58 |
12,035.09 |
12,035.24 |
103.0K |
| 15:19 |
12,035.86 |
12,037.30 |
12,035.86 |
12,037.30 |
81.6K |
| 15:20 |
12,037.57 |
12,037.97 |
12,037.43 |
12,037.43 |
37.1K |
| 15:21 |
12,037.55 |
12,042.06 |
12,037.55 |
12,042.06 |
79.2K |
| 15:22 |
12,041.92 |
12,044.16 |
12,041.92 |
12,044.16 |
146.1K |
| 15:23 |
12,043.26 |
12,044.42 |
12,043.26 |
12,044.42 |
102.8K |
| 15:24 |
12,044.36 |
12,044.36 |
12,042.71 |
12,042.71 |
93.9K |
| 15:25 |
12,042.14 |
12,044.25 |
12,042.14 |
12,044.25 |
53.3K |
| 15:26 |
12,044.73 |
12,044.97 |
12,044.30 |
12,044.30 |
105.3K |
| 15:27 |
12,044.74 |
12,044.74 |
12,042.10 |
12,042.10 |
74.2K |
| 15:28 |
12,041.03 |
12,041.49 |
12,040.81 |
12,041.49 |
70.4K |
| 15:29 |
12,041.59 |
12,041.79 |
12,040.94 |
12,040.94 |
104.9K |
| 15:30 |
12,040.23 |
12,040.33 |
12,039.81 |
12,039.81 |
131.9K |
| 15:31 |
12,041.54 |
12,041.83 |
12,040.66 |
12,041.83 |
69.6K |
| 15:32 |
12,041.76 |
12,042.72 |
12,041.76 |
12,042.72 |
83.6K |
| 15:33 |
12,043.66 |
12,044.90 |
12,043.66 |
12,044.15 |
98.1K |
| 15:34 |
12,042.29 |
12,042.96 |
12,042.29 |
12,042.85 |
112.6K |
| 15:35 |
12,042.18 |
12,042.18 |
12,041.42 |
12,041.47 |
88.5K |
| 15:36 |
12,041.40 |
12,042.42 |
12,041.40 |
12,041.57 |
64.7K |
| 15:37 |
12,042.41 |
12,043.67 |
12,042.41 |
12,043.67 |
80.0K |
| 15:38 |
12,044.74 |
12,047.78 |
12,044.74 |
12,047.78 |
266.8K |
| 15:39 |
12,047.62 |
12,049.38 |
12,047.62 |
12,049.38 |
97.4K |
| 15:40 |
12,049.34 |
12,050.53 |
12,049.26 |
12,050.27 |
93.1K |
| 15:41 |
12,049.11 |
12,049.11 |
12,047.74 |
12,047.74 |
111.8K |
| 15:42 |
12,046.47 |
12,047.38 |
12,046.29 |
12,047.38 |
91.5K |
| 15:43 |
12,046.53 |
12,046.53 |
12,045.16 |
12,045.74 |
142.0K |
| 15:44 |
12,045.41 |
12,049.12 |
12,045.41 |
12,049.12 |
128.6K |
| 15:45 |
12,049.47 |
12,050.21 |
12,049.47 |
12,050.04 |
158.7K |
| 15:46 |
12,050.23 |
12,052.05 |
12,050.18 |
12,052.05 |
106.5K |
| 15:47 |
12,051.80 |
12,052.52 |
12,051.28 |
12,052.52 |
112.9K |
| 15:48 |
12,051.51 |
12,051.51 |
12,049.71 |
12,049.71 |
97.3K |
| 15:49 |
12,050.49 |
12,050.49 |
12,048.59 |
12,049.99 |
183.8K |
| 15:50 |
12,051.78 |
12,053.23 |
12,047.32 |
12,047.32 |
593.9K |
| 15:51 |
12,046.02 |
12,046.02 |
12,043.66 |
12,043.66 |
140.0K |
| 15:52 |
12,043.64 |
12,044.13 |
12,043.64 |
12,043.82 |
182.0K |
| 15:53 |
12,044.14 |
12,044.14 |
12,041.63 |
12,041.63 |
229.8K |
| 15:54 |
12,039.24 |
12,039.37 |
12,038.68 |
12,038.93 |
235.6K |
| 15:55 |
12,038.62 |
12,041.06 |
12,038.62 |
12,040.82 |
401.4K |
| 15:56 |
12,040.51 |
12,042.49 |
12,040.51 |
12,042.49 |
408.1K |
| 15:57 |
12,042.84 |
12,044.99 |
12,042.84 |
12,044.99 |
271.5K |
| 15:58 |
12,045.73 |
12,045.74 |
12,044.10 |
12,044.22 |
648.3K |
| 15:59 |
12,043.56 |
12,044.33 |
12,041.90 |
12,044.33 |
910.2K |
| 16:00 |
12,043.11 |
12,043.11 |
12,043.11 |
12,043.11 |
53,856.8K |
| 16:01 |
12,043.11 |
12,043.11 |
12,043.11 |
12,043.11 |
1.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|