| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,527.41 |
11,527.41 |
11,472.47 |
11,472.47 |
975.3K |
| 09:31 |
11,472.05 |
11,485.35 |
11,472.05 |
11,485.35 |
155.4K |
| 09:32 |
11,487.80 |
11,488.20 |
11,485.74 |
11,487.75 |
140.0K |
| 09:33 |
11,488.33 |
11,498.15 |
11,488.33 |
11,498.15 |
99.2K |
| 09:34 |
11,501.42 |
11,510.34 |
11,501.42 |
11,509.45 |
112.5K |
| 09:35 |
11,505.95 |
11,511.90 |
11,505.95 |
11,511.90 |
247.7K |
| 09:36 |
11,510.03 |
11,519.52 |
11,510.03 |
11,519.52 |
218.3K |
| 09:37 |
11,519.92 |
11,519.92 |
11,514.78 |
11,514.78 |
191.5K |
| 09:38 |
11,513.79 |
11,515.53 |
11,508.80 |
11,508.80 |
140.2K |
| 09:39 |
11,507.44 |
11,512.53 |
11,507.44 |
11,512.53 |
154.0K |
| 09:40 |
11,517.89 |
11,523.27 |
11,515.98 |
11,523.27 |
193.6K |
| 09:41 |
11,521.05 |
11,529.48 |
11,521.05 |
11,529.48 |
122.2K |
| 09:42 |
11,528.09 |
11,530.21 |
11,528.09 |
11,530.21 |
125.2K |
| 09:43 |
11,530.54 |
11,534.12 |
11,530.54 |
11,534.12 |
141.6K |
| 09:44 |
11,535.25 |
11,535.25 |
11,532.11 |
11,532.76 |
143.2K |
| 09:45 |
11,536.33 |
11,538.62 |
11,536.33 |
11,538.62 |
91.2K |
| 09:46 |
11,538.51 |
11,538.51 |
11,534.40 |
11,534.40 |
81.0K |
| 09:47 |
11,527.10 |
11,527.10 |
11,519.60 |
11,519.60 |
208.9K |
| 09:48 |
11,517.41 |
11,517.41 |
11,513.21 |
11,514.21 |
138.0K |
| 09:49 |
11,515.54 |
11,521.64 |
11,515.54 |
11,521.64 |
118.0K |
| 09:50 |
11,521.30 |
11,525.64 |
11,521.30 |
11,525.64 |
150.5K |
| 09:51 |
11,526.08 |
11,531.17 |
11,526.08 |
11,531.17 |
153.2K |
| 09:52 |
11,532.27 |
11,532.27 |
11,528.14 |
11,530.79 |
118.8K |
| 09:53 |
11,529.65 |
11,533.78 |
11,529.65 |
11,533.78 |
121.0K |
| 09:54 |
11,535.26 |
11,535.27 |
11,532.01 |
11,532.01 |
153.8K |
| 09:55 |
11,532.13 |
11,532.13 |
11,528.14 |
11,529.02 |
109.4K |
| 09:56 |
11,528.84 |
11,533.65 |
11,528.84 |
11,532.50 |
97.2K |
| 09:57 |
11,533.07 |
11,541.42 |
11,533.07 |
11,541.42 |
200.9K |
| 09:58 |
11,542.57 |
11,544.31 |
11,542.57 |
11,543.80 |
111.5K |
| 09:59 |
11,545.85 |
11,545.85 |
11,543.88 |
11,543.88 |
102.9K |
| 10:00 |
11,536.41 |
11,545.01 |
11,536.41 |
11,545.01 |
156.0K |
| 10:01 |
11,547.52 |
11,555.45 |
11,547.52 |
11,555.45 |
216.5K |
| 10:02 |
11,558.35 |
11,561.12 |
11,556.62 |
11,561.12 |
286.2K |
| 10:03 |
11,561.25 |
11,563.16 |
11,561.25 |
11,561.58 |
96.2K |
| 10:04 |
11,560.01 |
11,561.11 |
11,557.49 |
11,557.49 |
90.1K |
| 10:05 |
11,558.02 |
11,558.02 |
11,556.62 |
11,556.62 |
235.0K |
| 10:06 |
11,556.47 |
11,558.06 |
11,556.47 |
11,558.06 |
171.6K |
| 10:07 |
11,558.17 |
11,560.74 |
11,558.17 |
11,560.74 |
78.2K |
| 10:08 |
11,562.58 |
11,562.58 |
11,560.48 |
11,560.52 |
77.0K |
| 10:09 |
11,561.14 |
11,561.66 |
11,560.43 |
11,560.43 |
64.2K |
| 10:10 |
11,561.13 |
11,561.67 |
11,560.19 |
11,561.67 |
78.3K |
| 10:11 |
11,561.64 |
11,562.01 |
11,560.59 |
11,562.01 |
131.6K |
| 10:12 |
11,562.29 |
11,562.29 |
11,559.19 |
11,561.46 |
142.0K |
| 10:13 |
11,561.50 |
11,566.68 |
11,561.50 |
11,566.68 |
264.9K |
| 10:14 |
11,564.91 |
11,565.15 |
11,564.88 |
11,565.04 |
148.0K |
| 10:15 |
11,564.18 |
11,564.18 |
11,555.84 |
11,555.84 |
210.9K |
| 10:16 |
11,557.30 |
11,557.77 |
11,556.79 |
11,556.79 |
81.7K |
| 10:17 |
11,557.51 |
11,558.55 |
11,557.51 |
11,557.81 |
132.6K |
| 10:18 |
11,559.05 |
11,559.98 |
11,559.05 |
11,559.52 |
119.0K |
| 10:19 |
11,560.20 |
11,560.20 |
11,558.18 |
11,558.18 |
87.0K |
| 10:20 |
11,558.96 |
11,558.96 |
11,557.72 |
11,557.83 |
89.9K |
| 10:21 |
11,559.08 |
11,560.73 |
11,558.88 |
11,558.88 |
156.6K |
| 10:22 |
11,557.70 |
11,558.14 |
11,556.50 |
11,556.77 |
243.4K |
| 10:23 |
11,556.67 |
11,558.51 |
11,556.67 |
11,557.69 |
115.3K |
| 10:24 |
11,558.85 |
11,558.86 |
11,557.77 |
11,557.77 |
205.1K |
| 10:25 |
11,555.78 |
11,556.19 |
11,552.57 |
11,552.57 |
174.3K |
| 10:26 |
11,551.08 |
11,552.41 |
11,550.15 |
11,552.41 |
198.2K |
| 10:27 |
11,553.97 |
11,558.13 |
11,553.97 |
11,557.87 |
134.4K |
| 10:28 |
11,559.83 |
11,559.83 |
11,558.61 |
11,558.61 |
64.1K |
| 10:29 |
11,559.63 |
11,560.93 |
11,559.63 |
11,560.93 |
98.9K |
| 10:30 |
11,561.58 |
11,563.96 |
11,561.58 |
11,562.96 |
116.5K |
| 10:31 |
11,564.05 |
11,564.05 |
11,561.15 |
11,561.15 |
84.3K |
| 10:32 |
11,561.63 |
11,562.18 |
11,559.72 |
11,559.72 |
134.3K |
| 10:33 |
11,559.87 |
11,560.34 |
11,558.93 |
11,560.34 |
63.7K |
| 10:34 |
11,559.50 |
11,561.36 |
11,559.50 |
11,561.36 |
144.1K |
| 10:35 |
11,560.91 |
11,561.22 |
11,559.41 |
11,561.22 |
146.9K |
| 10:36 |
11,561.65 |
11,566.18 |
11,561.64 |
11,566.18 |
177.1K |
| 10:37 |
11,565.95 |
11,565.95 |
11,564.54 |
11,564.54 |
305.7K |
| 10:38 |
11,562.21 |
11,563.89 |
11,562.20 |
11,563.89 |
107.7K |
| 10:39 |
11,564.36 |
11,564.71 |
11,563.41 |
11,563.41 |
57.9K |
| 10:40 |
11,561.83 |
11,563.22 |
11,561.83 |
11,563.22 |
124.7K |
| 10:41 |
11,565.09 |
11,568.26 |
11,565.09 |
11,568.26 |
173.2K |
| 10:42 |
11,568.04 |
11,572.32 |
11,568.04 |
11,572.32 |
118.9K |
| 10:43 |
11,573.44 |
11,575.11 |
11,572.39 |
11,575.11 |
148.9K |
| 10:44 |
11,574.50 |
11,574.50 |
11,573.78 |
11,574.05 |
92.8K |
| 10:45 |
11,572.38 |
11,572.38 |
11,571.74 |
11,571.74 |
120.6K |
| 10:46 |
11,570.12 |
11,572.32 |
11,570.12 |
11,572.32 |
158.1K |
| 10:47 |
11,572.75 |
11,572.85 |
11,572.20 |
11,572.85 |
101.9K |
| 10:48 |
11,573.48 |
11,573.87 |
11,572.69 |
11,572.69 |
150.7K |
| 10:49 |
11,571.75 |
11,575.85 |
11,571.75 |
11,575.85 |
129.3K |
| 10:50 |
11,575.06 |
11,575.06 |
11,574.09 |
11,574.97 |
115.7K |
| 10:51 |
11,573.34 |
11,575.61 |
11,573.34 |
11,575.61 |
85.9K |
| 10:52 |
11,575.85 |
11,578.11 |
11,575.85 |
11,576.63 |
163.7K |
| 10:53 |
11,577.20 |
11,577.20 |
11,574.04 |
11,574.04 |
92.8K |
| 10:54 |
11,573.86 |
11,574.69 |
11,573.86 |
11,574.17 |
100.4K |
| 10:55 |
11,574.00 |
11,574.21 |
11,573.95 |
11,574.21 |
88.9K |
| 10:56 |
11,573.87 |
11,573.87 |
11,572.89 |
11,573.12 |
62.1K |
| 10:57 |
11,574.49 |
11,575.90 |
11,574.49 |
11,575.59 |
82.0K |
| 10:58 |
11,576.21 |
11,576.90 |
11,575.69 |
11,576.90 |
97.5K |
| 10:59 |
11,578.46 |
11,578.46 |
11,576.43 |
11,576.43 |
86.7K |
| 11:00 |
11,577.11 |
11,577.11 |
11,575.40 |
11,575.40 |
59.5K |
| 11:01 |
11,574.63 |
11,576.27 |
11,574.63 |
11,575.42 |
134.2K |
| 11:02 |
11,575.81 |
11,576.15 |
11,575.01 |
11,575.01 |
77.7K |
| 11:03 |
11,573.63 |
11,574.93 |
11,573.63 |
11,574.93 |
146.2K |
| 11:04 |
11,575.46 |
11,578.87 |
11,575.46 |
11,578.87 |
140.8K |
| 11:05 |
11,579.30 |
11,579.73 |
11,578.72 |
11,579.73 |
93.5K |
| 11:06 |
11,579.77 |
11,579.77 |
11,578.50 |
11,578.50 |
53.8K |
| 11:07 |
11,579.35 |
11,580.68 |
11,579.35 |
11,580.43 |
81.7K |
| 11:08 |
11,580.68 |
11,582.04 |
11,580.68 |
11,582.04 |
64.2K |
| 11:09 |
11,581.81 |
11,584.37 |
11,581.81 |
11,584.37 |
86.0K |
| 11:10 |
11,584.63 |
11,584.63 |
11,582.92 |
11,583.02 |
63.9K |
| 11:11 |
11,583.36 |
11,584.97 |
11,583.36 |
11,584.97 |
73.4K |
| 11:12 |
11,584.48 |
11,587.20 |
11,584.26 |
11,587.20 |
103.1K |
| 11:13 |
11,586.15 |
11,586.59 |
11,586.05 |
11,586.05 |
116.8K |
| 11:14 |
11,586.08 |
11,587.10 |
11,586.08 |
11,586.34 |
86.5K |
| 11:15 |
11,586.03 |
11,586.03 |
11,582.80 |
11,582.80 |
89.0K |
| 11:16 |
11,583.05 |
11,583.60 |
11,582.54 |
11,582.54 |
104.6K |
| 11:17 |
11,581.57 |
11,581.69 |
11,578.89 |
11,578.91 |
186.7K |
| 11:18 |
11,577.98 |
11,578.90 |
11,577.67 |
11,578.90 |
60.9K |
| 11:19 |
11,578.79 |
11,580.29 |
11,578.22 |
11,578.22 |
63.2K |
| 11:20 |
11,576.33 |
11,576.33 |
11,574.73 |
11,575.87 |
77.5K |
| 11:21 |
11,576.35 |
11,576.35 |
11,575.62 |
11,575.62 |
64.3K |
| 11:22 |
11,574.71 |
11,574.71 |
11,572.37 |
11,573.68 |
69.0K |
| 11:23 |
11,575.25 |
11,578.45 |
11,575.25 |
11,578.45 |
102.8K |
| 11:24 |
11,579.67 |
11,579.67 |
11,578.03 |
11,578.03 |
114.1K |
| 11:25 |
11,577.52 |
11,577.52 |
11,576.37 |
11,576.37 |
89.3K |
| 11:26 |
11,576.18 |
11,576.81 |
11,574.65 |
11,576.81 |
73.3K |
| 11:27 |
11,576.55 |
11,576.55 |
11,576.14 |
11,576.23 |
47.0K |
| 11:28 |
11,575.92 |
11,575.92 |
11,570.86 |
11,570.86 |
204.4K |
| 11:29 |
11,571.05 |
11,571.05 |
11,570.09 |
11,570.09 |
99.9K |
| 11:30 |
11,569.28 |
11,569.28 |
11,566.92 |
11,566.92 |
84.6K |
| 11:31 |
11,563.90 |
11,563.90 |
11,562.41 |
11,562.51 |
226.3K |
| 11:32 |
11,562.51 |
11,564.44 |
11,562.51 |
11,564.44 |
64.0K |
| 11:33 |
11,563.66 |
11,563.66 |
11,560.48 |
11,560.48 |
93.7K |
| 11:34 |
11,559.69 |
11,559.69 |
11,556.47 |
11,557.17 |
101.7K |
| 11:35 |
11,557.23 |
11,558.70 |
11,557.22 |
11,558.70 |
104.5K |
| 11:36 |
11,557.02 |
11,557.89 |
11,556.42 |
11,556.42 |
58.9K |
| 11:37 |
11,556.20 |
11,557.22 |
11,554.55 |
11,557.22 |
80.4K |
| 11:38 |
11,556.96 |
11,558.14 |
11,556.96 |
11,557.20 |
96.4K |
| 11:39 |
11,557.95 |
11,557.95 |
11,556.69 |
11,557.37 |
73.7K |
| 11:40 |
11,557.56 |
11,561.33 |
11,557.56 |
11,561.33 |
181.3K |
| 11:41 |
11,561.46 |
11,561.46 |
11,559.97 |
11,559.97 |
50.2K |
| 11:42 |
11,560.23 |
11,562.04 |
11,560.23 |
11,562.04 |
59.1K |
| 11:43 |
11,562.76 |
11,563.30 |
11,562.76 |
11,563.30 |
45.9K |
| 11:44 |
11,563.63 |
11,564.99 |
11,563.50 |
11,564.99 |
48.9K |
| 11:45 |
11,564.93 |
11,565.41 |
11,564.69 |
11,565.14 |
83.6K |
| 11:46 |
11,564.50 |
11,564.50 |
11,562.42 |
11,562.42 |
114.5K |
| 11:47 |
11,562.85 |
11,564.77 |
11,562.72 |
11,564.77 |
104.3K |
| 11:48 |
11,564.55 |
11,564.55 |
11,562.23 |
11,562.23 |
97.5K |
| 11:49 |
11,562.50 |
11,563.25 |
11,562.50 |
11,562.55 |
64.3K |
| 11:50 |
11,562.14 |
11,562.14 |
11,559.45 |
11,559.45 |
95.7K |
| 11:51 |
11,559.48 |
11,560.48 |
11,557.99 |
11,557.99 |
145.3K |
| 11:52 |
11,557.98 |
11,558.16 |
11,557.80 |
11,557.95 |
59.5K |
| 11:53 |
11,558.57 |
11,559.65 |
11,558.45 |
11,558.96 |
72.5K |
| 11:54 |
11,559.34 |
11,561.15 |
11,559.34 |
11,561.15 |
60.0K |
| 11:55 |
11,560.33 |
11,560.33 |
11,553.76 |
11,553.76 |
246.9K |
| 11:56 |
11,553.07 |
11,553.07 |
11,551.56 |
11,551.56 |
83.3K |
| 11:57 |
11,550.17 |
11,550.17 |
11,548.43 |
11,548.43 |
66.1K |
| 11:58 |
11,548.00 |
11,551.70 |
11,548.00 |
11,551.70 |
102.2K |
| 11:59 |
11,550.30 |
11,550.52 |
11,547.32 |
11,547.32 |
106.0K |
| 12:00 |
11,545.49 |
11,545.49 |
11,544.17 |
11,544.62 |
76.8K |
| 12:01 |
11,547.79 |
11,549.69 |
11,547.79 |
11,549.69 |
59.0K |
| 12:02 |
11,550.43 |
11,553.16 |
11,550.43 |
11,553.16 |
67.0K |
| 12:03 |
11,553.08 |
11,556.02 |
11,553.08 |
11,556.02 |
49.3K |
| 12:04 |
11,555.89 |
11,557.18 |
11,555.41 |
11,557.18 |
120.3K |
| 12:05 |
11,558.41 |
11,558.41 |
11,556.55 |
11,557.52 |
57.4K |
| 12:06 |
11,556.73 |
11,556.73 |
11,555.41 |
11,555.80 |
49.8K |
| 12:07 |
11,556.20 |
11,556.20 |
11,554.79 |
11,554.90 |
41.1K |
| 12:08 |
11,554.96 |
11,554.96 |
11,553.90 |
11,553.95 |
49.5K |
| 12:09 |
11,554.14 |
11,554.14 |
11,552.30 |
11,552.30 |
79.9K |
| 12:10 |
11,553.49 |
11,553.49 |
11,548.56 |
11,548.56 |
110.0K |
| 12:11 |
11,547.07 |
11,547.07 |
11,545.63 |
11,545.89 |
104.5K |
| 12:12 |
11,546.63 |
11,547.52 |
11,546.63 |
11,546.81 |
114.2K |
| 12:13 |
11,546.93 |
11,548.36 |
11,546.81 |
11,548.36 |
40.8K |
| 12:14 |
11,548.84 |
11,550.62 |
11,548.84 |
11,550.62 |
37.9K |
| 12:15 |
11,550.93 |
11,550.93 |
11,549.51 |
11,550.49 |
52.0K |
| 12:16 |
11,549.76 |
11,550.10 |
11,548.91 |
11,550.10 |
36.3K |
| 12:17 |
11,550.33 |
11,550.33 |
11,548.03 |
11,548.03 |
126.6K |
| 12:18 |
11,548.25 |
11,549.56 |
11,548.25 |
11,549.56 |
84.0K |
| 12:19 |
11,550.31 |
11,551.09 |
11,550.31 |
11,551.09 |
61.4K |
| 12:20 |
11,552.05 |
11,552.05 |
11,549.68 |
11,550.39 |
89.6K |
| 12:21 |
11,549.68 |
11,551.25 |
11,549.60 |
11,551.25 |
26.4K |
| 12:22 |
11,550.91 |
11,550.91 |
11,550.14 |
11,550.26 |
25.6K |
| 12:23 |
11,549.36 |
11,549.67 |
11,549.27 |
11,549.67 |
40.4K |
| 12:24 |
11,550.29 |
11,550.29 |
11,549.40 |
11,549.75 |
29.3K |
| 12:25 |
11,548.20 |
11,548.20 |
11,544.44 |
11,544.68 |
173.6K |
| 12:26 |
11,545.57 |
11,550.27 |
11,545.57 |
11,550.27 |
64.7K |
| 12:27 |
11,550.96 |
11,550.96 |
11,549.86 |
11,549.86 |
85.2K |
| 12:28 |
11,548.24 |
11,548.24 |
11,543.82 |
11,543.82 |
184.9K |
| 12:29 |
11,545.17 |
11,547.92 |
11,545.17 |
11,545.40 |
142.6K |
| 12:30 |
11,545.35 |
11,546.28 |
11,545.35 |
11,546.14 |
80.6K |
| 12:31 |
11,544.68 |
11,547.32 |
11,544.64 |
11,547.32 |
57.3K |
| 12:32 |
11,547.44 |
11,550.67 |
11,547.44 |
11,550.19 |
79.4K |
| 12:33 |
11,550.09 |
11,550.09 |
11,549.10 |
11,549.50 |
31.5K |
| 12:34 |
11,549.48 |
11,549.54 |
11,549.07 |
11,549.25 |
32.7K |
| 12:35 |
11,549.58 |
11,549.58 |
11,547.07 |
11,547.07 |
96.7K |
| 12:36 |
11,547.84 |
11,553.34 |
11,547.84 |
11,553.34 |
76.0K |
| 12:37 |
11,553.33 |
11,556.10 |
11,553.33 |
11,555.36 |
88.1K |
| 12:38 |
11,554.21 |
11,557.29 |
11,554.21 |
11,557.29 |
73.3K |
| 12:39 |
11,557.00 |
11,557.00 |
11,554.42 |
11,554.68 |
33.1K |
| 12:40 |
11,554.25 |
11,555.13 |
11,554.16 |
11,554.17 |
55.9K |
| 12:41 |
11,552.32 |
11,553.49 |
11,552.32 |
11,553.49 |
39.5K |
| 12:42 |
11,553.97 |
11,553.97 |
11,551.17 |
11,551.17 |
56.0K |
| 12:43 |
11,550.33 |
11,550.33 |
11,548.53 |
11,548.53 |
102.2K |
| 12:44 |
11,548.71 |
11,548.71 |
11,547.89 |
11,548.10 |
47.7K |
| 12:45 |
11,548.30 |
11,548.38 |
11,545.94 |
11,545.94 |
90.8K |
| 12:46 |
11,545.07 |
11,545.07 |
11,543.77 |
11,543.94 |
80.6K |
| 12:47 |
11,543.99 |
11,547.00 |
11,543.99 |
11,546.55 |
138.0K |
| 12:48 |
11,547.44 |
11,547.44 |
11,544.72 |
11,544.72 |
46.4K |
| 12:49 |
11,544.95 |
11,544.95 |
11,541.68 |
11,541.68 |
77.3K |
| 12:50 |
11,540.96 |
11,544.40 |
11,540.96 |
11,544.40 |
145.1K |
| 12:51 |
11,547.78 |
11,547.78 |
11,545.55 |
11,545.55 |
43.9K |
| 12:52 |
11,546.17 |
11,547.84 |
11,546.17 |
11,547.84 |
67.8K |
| 12:53 |
11,549.14 |
11,550.00 |
11,549.13 |
11,550.00 |
75.4K |
| 12:54 |
11,551.64 |
11,553.91 |
11,551.64 |
11,553.91 |
45.9K |
| 12:55 |
11,554.69 |
11,556.20 |
11,554.69 |
11,555.73 |
62.2K |
| 12:56 |
11,554.64 |
11,554.64 |
11,550.05 |
11,550.05 |
87.7K |
| 12:57 |
11,550.06 |
11,551.71 |
11,550.06 |
11,550.48 |
39.5K |
| 12:58 |
11,549.93 |
11,549.97 |
11,549.63 |
11,549.63 |
49.1K |
| 12:59 |
11,547.74 |
11,548.26 |
11,547.46 |
11,547.46 |
70.2K |
| 13:00 |
11,547.68 |
11,551.05 |
11,547.68 |
11,550.72 |
79.1K |
| 13:01 |
11,550.08 |
11,550.08 |
11,549.05 |
11,549.12 |
76.8K |
| 13:02 |
11,549.77 |
11,550.34 |
11,549.77 |
11,550.34 |
54.0K |
| 13:03 |
11,551.15 |
11,555.01 |
11,551.15 |
11,555.01 |
83.4K |
| 13:04 |
11,557.01 |
11,559.61 |
11,556.97 |
11,559.61 |
109.9K |
| 13:05 |
11,560.61 |
11,561.82 |
11,560.57 |
11,560.95 |
60.4K |
| 13:06 |
11,560.58 |
11,560.58 |
11,559.88 |
11,559.88 |
46.7K |
| 13:07 |
11,560.17 |
11,560.17 |
11,559.11 |
11,559.78 |
64.9K |
| 13:08 |
11,559.80 |
11,561.69 |
11,559.80 |
11,561.69 |
95.5K |
| 13:09 |
11,562.42 |
11,563.57 |
11,562.42 |
11,562.98 |
65.3K |
| 13:10 |
11,563.45 |
11,564.87 |
11,563.45 |
11,564.87 |
86.3K |
| 13:11 |
11,565.57 |
11,565.57 |
11,561.90 |
11,561.90 |
82.3K |
| 13:12 |
11,560.97 |
11,562.11 |
11,560.97 |
11,561.29 |
55.5K |
| 13:13 |
11,561.17 |
11,561.75 |
11,560.29 |
11,561.28 |
47.7K |
| 13:14 |
11,561.75 |
11,561.93 |
11,561.54 |
11,561.56 |
77.2K |
| 13:15 |
11,562.82 |
11,564.13 |
11,562.82 |
11,564.13 |
64.2K |
| 13:16 |
11,563.63 |
11,563.63 |
11,561.14 |
11,561.14 |
91.2K |
| 13:17 |
11,561.77 |
11,561.77 |
11,558.69 |
11,558.69 |
44.9K |
| 13:18 |
11,558.88 |
11,560.16 |
11,558.88 |
11,560.16 |
42.2K |
| 13:19 |
11,561.05 |
11,561.91 |
11,560.72 |
11,560.72 |
63.7K |
| 13:20 |
11,560.16 |
11,562.39 |
11,560.13 |
11,562.39 |
76.2K |
| 13:21 |
11,563.25 |
11,563.25 |
11,561.15 |
11,561.15 |
37.1K |
| 13:22 |
11,560.98 |
11,560.98 |
11,558.11 |
11,558.36 |
65.1K |
| 13:23 |
11,557.35 |
11,558.64 |
11,556.86 |
11,556.86 |
95.9K |
| 13:24 |
11,557.16 |
11,557.97 |
11,556.34 |
11,556.34 |
59.0K |
| 13:25 |
11,556.36 |
11,556.36 |
11,549.11 |
11,549.11 |
144.3K |
| 13:26 |
11,548.78 |
11,548.78 |
11,545.16 |
11,545.16 |
73.2K |
| 13:27 |
11,545.27 |
11,545.27 |
11,540.76 |
11,540.76 |
103.7K |
| 13:28 |
11,540.63 |
11,540.63 |
11,539.46 |
11,540.42 |
65.8K |
| 13:29 |
11,539.53 |
11,540.47 |
11,539.15 |
11,539.15 |
68.6K |
| 13:30 |
11,539.35 |
11,544.04 |
11,539.35 |
11,544.04 |
149.0K |
| 13:31 |
11,544.39 |
11,547.05 |
11,544.39 |
11,546.84 |
52.2K |
| 13:32 |
11,546.80 |
11,548.16 |
11,546.78 |
11,546.93 |
61.6K |
| 13:33 |
11,547.49 |
11,550.30 |
11,547.26 |
11,550.30 |
43.5K |
| 13:34 |
11,549.47 |
11,549.47 |
11,547.52 |
11,547.73 |
100.2K |
| 13:35 |
11,548.02 |
11,548.91 |
11,547.95 |
11,547.95 |
48.4K |
| 13:36 |
11,547.69 |
11,547.69 |
11,546.43 |
11,546.43 |
52.5K |
| 13:37 |
11,547.14 |
11,547.99 |
11,547.14 |
11,547.99 |
64.2K |
| 13:38 |
11,549.63 |
11,550.00 |
11,549.01 |
11,550.00 |
42.3K |
| 13:39 |
11,550.58 |
11,555.67 |
11,550.58 |
11,555.67 |
87.7K |
| 13:40 |
11,556.13 |
11,557.53 |
11,556.13 |
11,557.53 |
84.4K |
| 13:41 |
11,557.81 |
11,557.85 |
11,556.44 |
11,556.44 |
52.1K |
| 13:42 |
11,556.09 |
11,556.11 |
11,554.34 |
11,554.34 |
72.4K |
| 13:43 |
11,554.58 |
11,555.38 |
11,554.58 |
11,555.38 |
52.9K |
| 13:44 |
11,556.98 |
11,559.37 |
11,556.98 |
11,559.37 |
79.8K |
| 13:45 |
11,559.45 |
11,563.05 |
11,559.45 |
11,563.05 |
89.6K |
| 13:46 |
11,562.84 |
11,562.84 |
11,561.22 |
11,561.22 |
61.0K |
| 13:47 |
11,561.69 |
11,564.52 |
11,561.69 |
11,564.52 |
141.9K |
| 13:48 |
11,564.20 |
11,564.20 |
11,561.71 |
11,561.71 |
118.7K |
| 13:49 |
11,559.59 |
11,559.59 |
11,557.14 |
11,557.34 |
55.9K |
| 13:50 |
11,557.15 |
11,557.88 |
11,556.57 |
11,556.57 |
71.8K |
| 13:51 |
11,558.15 |
11,559.40 |
11,558.15 |
11,559.40 |
37.7K |
| 13:52 |
11,559.28 |
11,559.96 |
11,559.28 |
11,559.96 |
53.5K |
| 13:53 |
11,558.97 |
11,559.44 |
11,558.43 |
11,558.50 |
70.1K |
| 13:54 |
11,558.28 |
11,558.28 |
11,555.37 |
11,555.37 |
74.4K |
| 13:55 |
11,555.59 |
11,555.59 |
11,552.52 |
11,552.52 |
236.2K |
| 13:56 |
11,551.59 |
11,551.59 |
11,550.24 |
11,550.24 |
79.8K |
| 13:57 |
11,547.82 |
11,547.82 |
11,545.68 |
11,545.68 |
87.7K |
| 13:58 |
11,545.81 |
11,549.95 |
11,545.81 |
11,549.64 |
100.7K |
| 13:59 |
11,549.72 |
11,550.56 |
11,549.65 |
11,550.56 |
56.1K |
| 14:00 |
11,551.03 |
11,552.31 |
11,550.56 |
11,550.56 |
77.6K |
| 14:01 |
11,550.95 |
11,553.04 |
11,550.71 |
11,553.03 |
49.1K |
| 14:02 |
11,552.67 |
11,552.67 |
11,551.74 |
11,551.74 |
73.6K |
| 14:03 |
11,551.98 |
11,552.35 |
11,551.72 |
11,552.35 |
60.6K |
| 14:04 |
11,552.75 |
11,553.33 |
11,552.65 |
11,552.65 |
75.9K |
| 14:05 |
11,552.17 |
11,552.17 |
11,549.53 |
11,549.72 |
41.4K |
| 14:06 |
11,551.00 |
11,551.00 |
11,550.45 |
11,550.66 |
55.2K |
| 14:07 |
11,550.40 |
11,550.40 |
11,549.66 |
11,550.10 |
71.6K |
| 14:08 |
11,550.22 |
11,550.90 |
11,550.22 |
11,550.90 |
46.1K |
| 14:09 |
11,551.10 |
11,551.30 |
11,551.10 |
11,551.15 |
47.1K |
| 14:10 |
11,550.34 |
11,553.36 |
11,550.34 |
11,553.36 |
89.1K |
| 14:11 |
11,554.42 |
11,554.75 |
11,554.04 |
11,554.75 |
76.1K |
| 14:12 |
11,555.43 |
11,556.39 |
11,555.42 |
11,556.39 |
99.2K |
| 14:13 |
11,556.62 |
11,560.71 |
11,556.62 |
11,560.71 |
174.7K |
| 14:14 |
11,563.57 |
11,563.79 |
11,563.37 |
11,563.37 |
153.9K |
| 14:15 |
11,562.66 |
11,562.66 |
11,559.63 |
11,559.63 |
114.9K |
| 14:16 |
11,560.41 |
11,560.48 |
11,557.18 |
11,557.18 |
95.7K |
| 14:17 |
11,558.23 |
11,558.23 |
11,555.50 |
11,555.50 |
80.0K |
| 14:18 |
11,555.20 |
11,556.10 |
11,555.20 |
11,556.10 |
61.2K |
| 14:19 |
11,555.69 |
11,555.78 |
11,554.95 |
11,555.78 |
79.8K |
| 14:20 |
11,556.28 |
11,556.28 |
11,553.88 |
11,553.88 |
66.0K |
| 14:21 |
11,551.57 |
11,551.57 |
11,549.02 |
11,549.02 |
88.8K |
| 14:22 |
11,549.37 |
11,549.37 |
11,547.91 |
11,548.93 |
56.2K |
| 14:23 |
11,548.66 |
11,548.66 |
11,548.24 |
11,548.37 |
39.2K |
| 14:24 |
11,548.04 |
11,549.62 |
11,548.04 |
11,549.53 |
34.7K |
| 14:25 |
11,549.73 |
11,549.80 |
11,547.25 |
11,547.25 |
67.4K |
| 14:26 |
11,547.36 |
11,547.36 |
11,544.68 |
11,546.79 |
112.3K |
| 14:27 |
11,547.60 |
11,548.95 |
11,547.60 |
11,547.89 |
78.7K |
| 14:28 |
11,546.98 |
11,546.98 |
11,544.75 |
11,544.75 |
98.6K |
| 14:29 |
11,544.30 |
11,544.30 |
11,540.76 |
11,540.76 |
149.5K |
| 14:30 |
11,540.41 |
11,540.41 |
11,536.55 |
11,536.55 |
217.8K |
| 14:31 |
11,537.07 |
11,538.04 |
11,536.10 |
11,536.10 |
94.1K |
| 14:32 |
11,535.82 |
11,537.99 |
11,535.66 |
11,537.99 |
88.5K |
| 14:33 |
11,538.18 |
11,538.86 |
11,538.17 |
11,538.86 |
69.2K |
| 14:34 |
11,538.49 |
11,539.54 |
11,538.03 |
11,539.54 |
85.0K |
| 14:35 |
11,538.43 |
11,543.80 |
11,538.43 |
11,543.80 |
96.6K |
| 14:36 |
11,544.27 |
11,549.05 |
11,544.27 |
11,549.05 |
79.7K |
| 14:37 |
11,549.45 |
11,551.24 |
11,549.45 |
11,551.24 |
70.7K |
| 14:38 |
11,550.68 |
11,553.31 |
11,550.67 |
11,553.31 |
90.6K |
| 14:39 |
11,553.46 |
11,553.46 |
11,552.01 |
11,552.71 |
141.8K |
| 14:40 |
11,552.88 |
11,552.88 |
11,549.54 |
11,549.69 |
129.3K |
| 14:41 |
11,549.75 |
11,549.75 |
11,547.79 |
11,548.19 |
56.8K |
| 14:42 |
11,546.49 |
11,546.49 |
11,544.74 |
11,544.74 |
74.9K |
| 14:43 |
11,544.15 |
11,544.15 |
11,541.47 |
11,541.47 |
55.4K |
| 14:44 |
11,541.22 |
11,541.37 |
11,540.23 |
11,541.37 |
60.9K |
| 14:45 |
11,541.01 |
11,542.66 |
11,541.01 |
11,542.66 |
40.7K |
| 14:46 |
11,542.59 |
11,543.45 |
11,542.59 |
11,543.45 |
37.6K |
| 14:47 |
11,542.93 |
11,543.60 |
11,541.92 |
11,543.60 |
172.9K |
| 14:48 |
11,544.47 |
11,547.01 |
11,544.47 |
11,546.78 |
89.4K |
| 14:49 |
11,546.35 |
11,547.60 |
11,545.57 |
11,547.60 |
46.2K |
| 14:50 |
11,547.81 |
11,549.04 |
11,547.37 |
11,549.04 |
68.5K |
| 14:51 |
11,549.91 |
11,551.41 |
11,549.91 |
11,551.41 |
102.6K |
| 14:52 |
11,548.66 |
11,552.00 |
11,548.66 |
11,552.00 |
136.4K |
| 14:53 |
11,555.22 |
11,556.79 |
11,555.22 |
11,556.79 |
73.2K |
| 14:54 |
11,558.97 |
11,559.67 |
11,558.77 |
11,559.67 |
66.9K |
| 14:55 |
11,560.03 |
11,560.92 |
11,558.89 |
11,558.89 |
106.7K |
| 14:56 |
11,559.52 |
11,559.52 |
11,557.62 |
11,557.90 |
85.1K |
| 14:57 |
11,556.98 |
11,556.98 |
11,555.01 |
11,555.01 |
89.8K |
| 14:58 |
11,553.99 |
11,554.20 |
11,551.11 |
11,551.11 |
69.7K |
| 14:59 |
11,551.30 |
11,551.30 |
11,549.45 |
11,550.00 |
173.3K |
| 15:00 |
11,550.49 |
11,554.02 |
11,550.49 |
11,554.02 |
129.5K |
| 15:01 |
11,554.74 |
11,556.18 |
11,554.33 |
11,556.18 |
37.9K |
| 15:02 |
11,556.24 |
11,556.24 |
11,553.05 |
11,553.27 |
104.4K |
| 15:03 |
11,554.26 |
11,554.50 |
11,553.45 |
11,553.95 |
42.7K |
| 15:04 |
11,554.56 |
11,555.37 |
11,554.45 |
11,555.37 |
41.1K |
| 15:05 |
11,555.26 |
11,556.40 |
11,555.26 |
11,556.40 |
80.0K |
| 15:06 |
11,556.78 |
11,559.68 |
11,556.78 |
11,559.68 |
101.1K |
| 15:07 |
11,560.20 |
11,560.45 |
11,560.16 |
11,560.16 |
48.0K |
| 15:08 |
11,559.22 |
11,559.69 |
11,559.22 |
11,559.25 |
51.2K |
| 15:09 |
11,559.37 |
11,560.05 |
11,559.37 |
11,560.05 |
61.9K |
| 15:10 |
11,558.73 |
11,558.91 |
11,558.43 |
11,558.91 |
159.9K |
| 15:11 |
11,559.90 |
11,560.40 |
11,559.13 |
11,560.40 |
93.6K |
| 15:12 |
11,561.33 |
11,561.61 |
11,561.33 |
11,561.39 |
82.2K |
| 15:13 |
11,561.67 |
11,562.05 |
11,561.54 |
11,562.05 |
80.4K |
| 15:14 |
11,562.53 |
11,563.39 |
11,562.53 |
11,562.61 |
93.2K |
| 15:15 |
11,562.27 |
11,562.27 |
11,560.45 |
11,561.08 |
106.2K |
| 15:16 |
11,561.58 |
11,561.84 |
11,560.80 |
11,560.80 |
47.4K |
| 15:17 |
11,560.15 |
11,561.65 |
11,560.15 |
11,561.65 |
87.3K |
| 15:18 |
11,563.47 |
11,565.21 |
11,563.47 |
11,565.21 |
166.3K |
| 15:19 |
11,565.49 |
11,566.29 |
11,564.93 |
11,564.93 |
72.0K |
| 15:20 |
11,565.07 |
11,565.49 |
11,564.55 |
11,565.49 |
101.5K |
| 15:21 |
11,565.84 |
11,567.95 |
11,565.67 |
11,567.95 |
130.6K |
| 15:22 |
11,568.03 |
11,568.17 |
11,567.05 |
11,568.17 |
76.4K |
| 15:23 |
11,568.61 |
11,570.85 |
11,568.61 |
11,570.85 |
78.3K |
| 15:24 |
11,569.83 |
11,569.83 |
11,569.30 |
11,569.60 |
73.8K |
| 15:25 |
11,569.41 |
11,569.41 |
11,565.17 |
11,565.17 |
127.0K |
| 15:26 |
11,564.83 |
11,564.83 |
11,562.06 |
11,562.06 |
211.4K |
| 15:27 |
11,561.71 |
11,561.71 |
11,559.00 |
11,559.00 |
179.1K |
| 15:28 |
11,558.68 |
11,560.05 |
11,558.68 |
11,559.90 |
191.1K |
| 15:29 |
11,558.17 |
11,559.11 |
11,558.17 |
11,559.11 |
140.7K |
| 15:30 |
11,561.08 |
11,564.07 |
11,561.08 |
11,564.07 |
112.1K |
| 15:31 |
11,565.51 |
11,567.33 |
11,565.51 |
11,566.60 |
97.3K |
| 15:32 |
11,565.57 |
11,565.57 |
11,562.00 |
11,562.00 |
122.3K |
| 15:33 |
11,561.14 |
11,562.32 |
11,560.61 |
11,562.32 |
101.6K |
| 15:34 |
11,563.22 |
11,564.45 |
11,563.22 |
11,564.45 |
114.6K |
| 15:35 |
11,563.52 |
11,569.91 |
11,563.52 |
11,569.91 |
111.5K |
| 15:36 |
11,570.90 |
11,571.79 |
11,570.90 |
11,571.79 |
87.1K |
| 15:37 |
11,571.89 |
11,572.40 |
11,571.27 |
11,571.27 |
107.3K |
| 15:38 |
11,570.19 |
11,570.84 |
11,570.03 |
11,570.03 |
96.3K |
| 15:39 |
11,569.36 |
11,570.05 |
11,569.36 |
11,569.88 |
108.5K |
| 15:40 |
11,570.27 |
11,571.56 |
11,570.27 |
11,570.39 |
98.7K |
| 15:41 |
11,570.29 |
11,571.31 |
11,569.82 |
11,571.31 |
104.9K |
| 15:42 |
11,571.35 |
11,571.62 |
11,570.57 |
11,570.67 |
155.0K |
| 15:43 |
11,569.60 |
11,570.65 |
11,569.30 |
11,570.65 |
132.1K |
| 15:44 |
11,571.27 |
11,573.76 |
11,571.27 |
11,573.76 |
135.7K |
| 15:45 |
11,573.75 |
11,574.11 |
11,573.46 |
11,573.57 |
156.2K |
| 15:46 |
11,574.57 |
11,574.57 |
11,573.82 |
11,574.06 |
125.9K |
| 15:47 |
11,574.40 |
11,577.07 |
11,574.05 |
11,577.07 |
197.5K |
| 15:48 |
11,577.43 |
11,578.76 |
11,577.43 |
11,578.76 |
152.1K |
| 15:49 |
11,579.41 |
11,580.23 |
11,578.52 |
11,580.23 |
160.3K |
| 15:50 |
11,579.46 |
11,579.46 |
11,565.36 |
11,565.36 |
853.6K |
| 15:51 |
11,566.25 |
11,566.74 |
11,566.06 |
11,566.74 |
312.5K |
| 15:52 |
11,565.83 |
11,565.83 |
11,563.58 |
11,563.58 |
234.1K |
| 15:53 |
11,561.81 |
11,561.81 |
11,558.50 |
11,558.50 |
300.8K |
| 15:54 |
11,557.12 |
11,560.19 |
11,557.12 |
11,560.19 |
396.0K |
| 15:55 |
11,562.09 |
11,562.09 |
11,559.32 |
11,559.32 |
541.9K |
| 15:56 |
11,557.69 |
11,557.87 |
11,556.93 |
11,557.87 |
516.4K |
| 15:57 |
11,559.36 |
11,559.36 |
11,556.76 |
11,556.84 |
682.4K |
| 15:58 |
11,556.78 |
11,559.47 |
11,556.78 |
11,559.28 |
494.3K |
| 15:59 |
11,559.76 |
11,559.76 |
11,555.74 |
11,555.74 |
1,183.9K |
| 16:00 |
11,553.81 |
11,553.81 |
11,553.63 |
11,553.63 |
26,780.8K |
| 16:01 |
11,553.63 |
11,553.63 |
11,553.63 |
11,553.63 |
254.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|