| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,567.10 |
11,606.83 |
11,567.10 |
11,606.83 |
17,452.2K |
| 09:31 |
11,608.27 |
11,611.36 |
11,604.63 |
11,608.06 |
278.4K |
| 09:32 |
11,610.78 |
11,612.06 |
11,608.90 |
11,612.06 |
241.3K |
| 09:33 |
11,618.29 |
11,630.24 |
11,618.29 |
11,630.24 |
216.3K |
| 09:34 |
11,637.99 |
11,648.76 |
11,637.99 |
11,648.76 |
252.1K |
| 09:35 |
11,650.91 |
11,657.64 |
11,646.71 |
11,657.64 |
270.0K |
| 09:36 |
11,656.25 |
11,656.25 |
11,654.74 |
11,654.74 |
146.5K |
| 09:37 |
11,656.15 |
11,656.15 |
11,655.55 |
11,656.04 |
75.8K |
| 09:38 |
11,655.10 |
11,655.10 |
11,650.79 |
11,650.79 |
115.8K |
| 09:39 |
11,649.75 |
11,653.04 |
11,649.75 |
11,653.04 |
100.3K |
| 09:40 |
11,653.17 |
11,671.41 |
11,653.17 |
11,671.41 |
271.1K |
| 09:41 |
11,672.17 |
11,674.20 |
11,670.26 |
11,670.26 |
147.9K |
| 09:42 |
11,671.44 |
11,672.39 |
11,669.98 |
11,672.39 |
152.5K |
| 09:43 |
11,672.53 |
11,677.34 |
11,672.53 |
11,677.34 |
160.9K |
| 09:44 |
11,676.82 |
11,676.82 |
11,670.56 |
11,670.56 |
95.2K |
| 09:45 |
11,672.70 |
11,677.05 |
11,671.77 |
11,677.05 |
151.5K |
| 09:46 |
11,675.45 |
11,678.47 |
11,675.15 |
11,678.47 |
213.4K |
| 09:47 |
11,678.85 |
11,678.85 |
11,675.27 |
11,675.27 |
166.2K |
| 09:48 |
11,674.31 |
11,674.90 |
11,672.85 |
11,674.90 |
117.5K |
| 09:49 |
11,677.43 |
11,681.45 |
11,677.43 |
11,681.45 |
129.1K |
| 09:50 |
11,681.40 |
11,681.40 |
11,678.63 |
11,678.63 |
145.2K |
| 09:51 |
11,679.64 |
11,679.64 |
11,675.65 |
11,675.65 |
122.2K |
| 09:52 |
11,671.47 |
11,672.03 |
11,670.96 |
11,671.96 |
135.4K |
| 09:53 |
11,672.37 |
11,674.99 |
11,672.37 |
11,674.38 |
76.2K |
| 09:54 |
11,676.34 |
11,676.34 |
11,672.96 |
11,673.43 |
123.6K |
| 09:55 |
11,673.10 |
11,674.38 |
11,671.82 |
11,674.38 |
77.3K |
| 09:56 |
11,676.43 |
11,679.67 |
11,676.43 |
11,678.87 |
114.9K |
| 09:57 |
11,677.91 |
11,677.91 |
11,672.99 |
11,672.99 |
133.0K |
| 09:58 |
11,673.98 |
11,673.98 |
11,670.11 |
11,670.11 |
106.5K |
| 09:59 |
11,672.87 |
11,672.87 |
11,670.36 |
11,670.36 |
172.8K |
| 10:00 |
11,672.00 |
11,672.00 |
11,668.82 |
11,670.82 |
102.5K |
| 10:01 |
11,669.31 |
11,669.53 |
11,668.36 |
11,669.26 |
159.7K |
| 10:02 |
11,669.22 |
11,669.22 |
11,668.73 |
11,669.02 |
90.9K |
| 10:03 |
11,668.58 |
11,671.19 |
11,668.58 |
11,671.19 |
93.0K |
| 10:04 |
11,672.02 |
11,675.18 |
11,672.02 |
11,674.52 |
192.6K |
| 10:05 |
11,674.50 |
11,674.50 |
11,672.68 |
11,672.68 |
67.6K |
| 10:06 |
11,673.40 |
11,673.40 |
11,671.31 |
11,671.31 |
148.6K |
| 10:07 |
11,671.24 |
11,679.36 |
11,671.24 |
11,679.36 |
138.8K |
| 10:08 |
11,678.63 |
11,680.75 |
11,678.00 |
11,680.75 |
165.9K |
| 10:09 |
11,682.04 |
11,684.59 |
11,682.04 |
11,682.64 |
179.8K |
| 10:10 |
11,683.55 |
11,686.04 |
11,683.55 |
11,685.64 |
162.8K |
| 10:11 |
11,684.62 |
11,684.62 |
11,683.10 |
11,683.18 |
165.5K |
| 10:12 |
11,682.23 |
11,682.23 |
11,680.88 |
11,681.66 |
118.4K |
| 10:13 |
11,682.49 |
11,685.19 |
11,681.55 |
11,685.19 |
113.4K |
| 10:14 |
11,685.49 |
11,687.96 |
11,685.39 |
11,687.96 |
110.4K |
| 10:15 |
11,688.40 |
11,689.33 |
11,687.97 |
11,689.33 |
124.3K |
| 10:16 |
11,688.99 |
11,690.49 |
11,688.80 |
11,689.81 |
83.4K |
| 10:17 |
11,689.55 |
11,689.55 |
11,688.59 |
11,688.59 |
64.6K |
| 10:18 |
11,689.08 |
11,689.29 |
11,688.87 |
11,689.29 |
68.0K |
| 10:19 |
11,692.69 |
11,694.67 |
11,692.69 |
11,694.22 |
205.6K |
| 10:20 |
11,694.91 |
11,694.91 |
11,693.40 |
11,694.28 |
99.0K |
| 10:21 |
11,693.44 |
11,694.26 |
11,693.44 |
11,694.01 |
117.0K |
| 10:22 |
11,692.43 |
11,692.43 |
11,688.90 |
11,689.21 |
133.2K |
| 10:23 |
11,690.57 |
11,690.63 |
11,689.54 |
11,689.54 |
111.8K |
| 10:24 |
11,689.39 |
11,689.39 |
11,688.67 |
11,688.67 |
90.0K |
| 10:25 |
11,686.94 |
11,686.94 |
11,685.01 |
11,686.92 |
119.2K |
| 10:26 |
11,681.02 |
11,686.11 |
11,681.02 |
11,686.11 |
215.1K |
| 10:27 |
11,685.44 |
11,687.81 |
11,685.44 |
11,687.81 |
92.2K |
| 10:28 |
11,688.43 |
11,689.40 |
11,688.43 |
11,688.95 |
60.9K |
| 10:29 |
11,690.45 |
11,690.45 |
11,688.02 |
11,688.02 |
72.7K |
| 10:30 |
11,687.94 |
11,690.19 |
11,686.76 |
11,690.19 |
70.7K |
| 10:31 |
11,689.79 |
11,689.79 |
11,687.51 |
11,689.05 |
67.8K |
| 10:32 |
11,691.04 |
11,692.44 |
11,690.72 |
11,690.72 |
86.1K |
| 10:33 |
11,690.02 |
11,691.20 |
11,690.02 |
11,690.96 |
101.4K |
| 10:34 |
11,691.04 |
11,691.06 |
11,689.98 |
11,691.06 |
64.7K |
| 10:35 |
11,692.11 |
11,692.34 |
11,690.97 |
11,691.03 |
90.4K |
| 10:36 |
11,692.08 |
11,692.08 |
11,691.23 |
11,691.23 |
64.7K |
| 10:37 |
11,693.22 |
11,694.26 |
11,693.22 |
11,693.27 |
94.3K |
| 10:38 |
11,695.19 |
11,695.19 |
11,693.64 |
11,694.24 |
138.8K |
| 10:39 |
11,694.60 |
11,696.58 |
11,694.60 |
11,696.58 |
52.9K |
| 10:40 |
11,696.47 |
11,699.46 |
11,696.47 |
11,699.46 |
113.5K |
| 10:41 |
11,700.13 |
11,700.63 |
11,700.13 |
11,700.63 |
146.7K |
| 10:42 |
11,698.25 |
11,700.08 |
11,698.25 |
11,700.08 |
155.2K |
| 10:43 |
11,699.39 |
11,700.07 |
11,699.38 |
11,700.07 |
61.7K |
| 10:44 |
11,700.05 |
11,700.05 |
11,692.78 |
11,692.78 |
119.1K |
| 10:45 |
11,692.25 |
11,695.89 |
11,692.25 |
11,695.89 |
92.3K |
| 10:46 |
11,695.65 |
11,699.92 |
11,695.65 |
11,699.92 |
143.2K |
| 10:47 |
11,700.13 |
11,701.55 |
11,700.13 |
11,701.55 |
84.2K |
| 10:48 |
11,702.09 |
11,704.75 |
11,702.09 |
11,703.16 |
128.3K |
| 10:49 |
11,704.47 |
11,706.60 |
11,704.47 |
11,706.60 |
72.2K |
| 10:50 |
11,708.15 |
11,710.30 |
11,708.15 |
11,710.08 |
83.7K |
| 10:51 |
11,711.71 |
11,712.71 |
11,711.62 |
11,712.71 |
103.0K |
| 10:52 |
11,713.61 |
11,713.61 |
11,711.74 |
11,711.74 |
69.1K |
| 10:53 |
11,712.95 |
11,713.99 |
11,712.95 |
11,713.99 |
103.8K |
| 10:54 |
11,712.64 |
11,712.64 |
11,709.83 |
11,710.01 |
49.8K |
| 10:55 |
11,710.67 |
11,710.98 |
11,709.67 |
11,709.67 |
69.7K |
| 10:56 |
11,708.34 |
11,708.34 |
11,707.74 |
11,708.13 |
208.9K |
| 10:57 |
11,709.45 |
11,709.45 |
11,707.56 |
11,707.56 |
73.8K |
| 10:58 |
11,708.36 |
11,708.76 |
11,708.22 |
11,708.22 |
104.4K |
| 10:59 |
11,709.32 |
11,709.32 |
11,708.75 |
11,708.81 |
84.9K |
| 11:00 |
11,708.38 |
11,708.38 |
11,705.85 |
11,705.85 |
98.2K |
| 11:01 |
11,706.27 |
11,706.27 |
11,705.11 |
11,705.46 |
64.9K |
| 11:02 |
11,704.31 |
11,704.98 |
11,703.34 |
11,703.34 |
50.6K |
| 11:03 |
11,703.36 |
11,703.36 |
11,702.37 |
11,703.18 |
68.4K |
| 11:04 |
11,705.67 |
11,706.24 |
11,704.92 |
11,706.24 |
86.2K |
| 11:05 |
11,706.19 |
11,706.56 |
11,705.72 |
11,706.56 |
68.1K |
| 11:06 |
11,707.47 |
11,708.23 |
11,707.47 |
11,707.76 |
136.9K |
| 11:07 |
11,708.32 |
11,708.32 |
11,706.53 |
11,706.71 |
86.6K |
| 11:08 |
11,707.27 |
11,707.27 |
11,704.85 |
11,704.99 |
83.7K |
| 11:09 |
11,705.85 |
11,706.01 |
11,704.47 |
11,706.01 |
95.8K |
| 11:10 |
11,705.04 |
11,705.28 |
11,704.42 |
11,705.28 |
59.7K |
| 11:11 |
11,705.47 |
11,705.55 |
11,704.39 |
11,704.39 |
75.9K |
| 11:12 |
11,703.76 |
11,703.96 |
11,703.76 |
11,703.91 |
47.6K |
| 11:13 |
11,705.02 |
11,705.31 |
11,704.86 |
11,704.86 |
69.5K |
| 11:14 |
11,704.81 |
11,704.99 |
11,704.31 |
11,704.99 |
49.7K |
| 11:15 |
11,704.83 |
11,705.89 |
11,704.83 |
11,705.89 |
70.6K |
| 11:16 |
11,705.95 |
11,707.58 |
11,705.95 |
11,707.58 |
67.9K |
| 11:17 |
11,709.90 |
11,710.49 |
11,709.52 |
11,710.49 |
44.8K |
| 11:18 |
11,711.36 |
11,714.16 |
11,711.36 |
11,714.16 |
107.5K |
| 11:19 |
11,714.50 |
11,715.62 |
11,714.50 |
11,715.62 |
63.8K |
| 11:20 |
11,715.62 |
11,715.82 |
11,713.51 |
11,713.51 |
88.2K |
| 11:21 |
11,713.37 |
11,713.39 |
11,712.34 |
11,712.34 |
75.8K |
| 11:22 |
11,711.07 |
11,711.07 |
11,709.43 |
11,710.49 |
78.1K |
| 11:23 |
11,709.05 |
11,711.21 |
11,709.05 |
11,711.21 |
49.5K |
| 11:24 |
11,710.56 |
11,712.03 |
11,710.56 |
11,710.97 |
86.0K |
| 11:25 |
11,709.96 |
11,709.96 |
11,708.07 |
11,708.39 |
68.8K |
| 11:26 |
11,708.32 |
11,709.55 |
11,707.69 |
11,707.69 |
82.8K |
| 11:27 |
11,708.79 |
11,708.79 |
11,704.03 |
11,704.03 |
133.0K |
| 11:28 |
11,703.62 |
11,704.76 |
11,703.62 |
11,704.51 |
105.3K |
| 11:29 |
11,704.99 |
11,706.80 |
11,704.99 |
11,706.80 |
54.8K |
| 11:30 |
11,706.83 |
11,707.41 |
11,706.83 |
11,706.85 |
176.6K |
| 11:31 |
11,708.93 |
11,710.31 |
11,708.93 |
11,710.31 |
83.2K |
| 11:32 |
11,710.28 |
11,712.12 |
11,710.28 |
11,712.12 |
95.8K |
| 11:33 |
11,711.59 |
11,711.59 |
11,710.61 |
11,711.14 |
57.5K |
| 11:34 |
11,712.92 |
11,713.49 |
11,712.92 |
11,713.17 |
110.4K |
| 11:35 |
11,714.03 |
11,715.78 |
11,714.02 |
11,715.78 |
87.5K |
| 11:36 |
11,715.81 |
11,715.81 |
11,713.98 |
11,713.98 |
112.5K |
| 11:37 |
11,714.02 |
11,714.02 |
11,713.62 |
11,713.62 |
71.4K |
| 11:38 |
11,713.94 |
11,716.34 |
11,713.91 |
11,716.34 |
131.4K |
| 11:39 |
11,715.14 |
11,715.32 |
11,713.90 |
11,713.90 |
45.2K |
| 11:40 |
11,715.07 |
11,715.58 |
11,714.81 |
11,714.81 |
447.2K |
| 11:41 |
11,713.56 |
11,716.01 |
11,713.56 |
11,716.01 |
74.2K |
| 11:42 |
11,715.98 |
11,716.42 |
11,715.71 |
11,715.71 |
52.7K |
| 11:43 |
11,715.40 |
11,715.40 |
11,714.21 |
11,714.51 |
46.9K |
| 11:44 |
11,714.50 |
11,714.50 |
11,711.80 |
11,711.80 |
130.4K |
| 11:45 |
11,711.73 |
11,712.40 |
11,711.34 |
11,711.34 |
81.8K |
| 11:46 |
11,711.90 |
11,711.90 |
11,710.63 |
11,710.63 |
105.9K |
| 11:47 |
11,710.73 |
11,711.52 |
11,710.51 |
11,711.52 |
41.5K |
| 11:48 |
11,709.33 |
11,710.12 |
11,709.33 |
11,710.12 |
92.2K |
| 11:49 |
11,709.58 |
11,709.75 |
11,708.53 |
11,708.53 |
60.9K |
| 11:50 |
11,708.87 |
11,709.78 |
11,708.31 |
11,708.70 |
72.9K |
| 11:51 |
11,708.77 |
11,709.82 |
11,708.77 |
11,709.82 |
49.8K |
| 11:52 |
11,709.63 |
11,710.18 |
11,709.31 |
11,710.18 |
48.8K |
| 11:53 |
11,710.48 |
11,710.48 |
11,709.92 |
11,709.92 |
66.5K |
| 11:54 |
11,709.75 |
11,709.75 |
11,707.96 |
11,707.96 |
57.6K |
| 11:55 |
11,709.16 |
11,709.40 |
11,709.14 |
11,709.14 |
108.4K |
| 11:56 |
11,709.05 |
11,709.05 |
11,706.03 |
11,707.67 |
121.5K |
| 11:57 |
11,708.01 |
11,711.00 |
11,708.01 |
11,711.00 |
88.5K |
| 11:58 |
11,711.54 |
11,712.61 |
11,711.54 |
11,712.61 |
64.9K |
| 11:59 |
11,712.39 |
11,713.68 |
11,712.39 |
11,713.38 |
81.9K |
| 12:00 |
11,713.62 |
11,713.93 |
11,713.39 |
11,713.39 |
40.2K |
| 12:01 |
11,710.91 |
11,711.51 |
11,710.76 |
11,711.51 |
105.2K |
| 12:02 |
11,712.07 |
11,712.14 |
11,711.26 |
11,711.26 |
43.3K |
| 12:03 |
11,710.84 |
11,711.03 |
11,708.74 |
11,711.03 |
93.2K |
| 12:04 |
11,711.73 |
11,711.98 |
11,711.23 |
11,711.23 |
43.7K |
| 12:05 |
11,712.48 |
11,713.23 |
11,712.48 |
11,713.23 |
59.9K |
| 12:06 |
11,714.26 |
11,715.56 |
11,714.26 |
11,715.48 |
72.9K |
| 12:07 |
11,715.81 |
11,716.06 |
11,715.11 |
11,715.87 |
53.9K |
| 12:08 |
11,714.57 |
11,715.16 |
11,714.57 |
11,715.16 |
68.9K |
| 12:09 |
11,713.74 |
11,713.85 |
11,713.55 |
11,713.73 |
76.3K |
| 12:10 |
11,713.49 |
11,715.44 |
11,713.49 |
11,715.44 |
50.9K |
| 12:11 |
11,714.61 |
11,714.67 |
11,711.98 |
11,711.98 |
74.3K |
| 12:12 |
11,712.59 |
11,712.59 |
11,710.71 |
11,710.71 |
73.3K |
| 12:13 |
11,710.53 |
11,710.53 |
11,709.13 |
11,710.14 |
65.2K |
| 12:14 |
11,709.76 |
11,709.92 |
11,709.37 |
11,709.37 |
29.1K |
| 12:15 |
11,709.13 |
11,709.59 |
11,707.18 |
11,709.59 |
84.6K |
| 12:16 |
11,709.84 |
11,710.30 |
11,708.92 |
11,708.92 |
31.1K |
| 12:17 |
11,709.14 |
11,709.14 |
11,708.47 |
11,708.47 |
47.3K |
| 12:18 |
11,707.48 |
11,707.48 |
11,706.76 |
11,706.79 |
34.0K |
| 12:19 |
11,706.82 |
11,706.82 |
11,705.42 |
11,705.42 |
60.5K |
| 12:20 |
11,704.14 |
11,705.82 |
11,704.14 |
11,705.82 |
71.5K |
| 12:21 |
11,706.27 |
11,708.73 |
11,706.27 |
11,708.73 |
80.2K |
| 12:22 |
11,709.17 |
11,709.17 |
11,706.58 |
11,706.67 |
43.6K |
| 12:23 |
11,705.96 |
11,706.76 |
11,705.96 |
11,706.72 |
36.5K |
| 12:24 |
11,706.48 |
11,706.48 |
11,705.55 |
11,705.95 |
38.3K |
| 12:25 |
11,706.68 |
11,706.68 |
11,705.81 |
11,705.83 |
65.4K |
| 12:26 |
11,702.86 |
11,702.86 |
11,698.64 |
11,698.64 |
184.7K |
| 12:27 |
11,697.70 |
11,698.22 |
11,697.70 |
11,697.78 |
63.4K |
| 12:28 |
11,696.27 |
11,696.61 |
11,695.89 |
11,695.97 |
140.1K |
| 12:29 |
11,695.33 |
11,695.33 |
11,692.96 |
11,692.96 |
40.0K |
| 12:30 |
11,692.29 |
11,692.49 |
11,691.96 |
11,691.96 |
60.7K |
| 12:31 |
11,692.03 |
11,693.87 |
11,692.03 |
11,693.87 |
46.1K |
| 12:32 |
11,692.87 |
11,692.87 |
11,692.02 |
11,692.20 |
92.7K |
| 12:33 |
11,692.50 |
11,692.50 |
11,691.18 |
11,691.18 |
46.5K |
| 12:34 |
11,691.02 |
11,691.20 |
11,690.43 |
11,691.00 |
86.8K |
| 12:35 |
11,691.56 |
11,693.17 |
11,691.56 |
11,693.06 |
68.2K |
| 12:36 |
11,693.02 |
11,693.03 |
11,692.62 |
11,693.03 |
60.0K |
| 12:37 |
11,692.99 |
11,693.44 |
11,692.99 |
11,693.01 |
31.9K |
| 12:38 |
11,692.88 |
11,692.88 |
11,692.00 |
11,692.06 |
48.2K |
| 12:39 |
11,691.80 |
11,692.38 |
11,691.38 |
11,691.64 |
45.2K |
| 12:40 |
11,691.16 |
11,691.16 |
11,689.86 |
11,689.86 |
39.4K |
| 12:41 |
11,689.11 |
11,689.11 |
11,686.74 |
11,686.74 |
103.5K |
| 12:42 |
11,686.29 |
11,686.29 |
11,682.62 |
11,682.62 |
105.2K |
| 12:43 |
11,684.24 |
11,685.87 |
11,683.91 |
11,685.87 |
155.4K |
| 12:44 |
11,688.01 |
11,688.50 |
11,688.01 |
11,688.50 |
588.1K |
| 12:45 |
11,688.02 |
11,688.93 |
11,687.91 |
11,688.93 |
186.9K |
| 12:46 |
11,689.30 |
11,689.30 |
11,688.76 |
11,689.11 |
23.8K |
| 12:47 |
11,689.39 |
11,689.79 |
11,689.39 |
11,689.73 |
75.5K |
| 12:48 |
11,689.42 |
11,689.42 |
11,687.94 |
11,688.20 |
46.4K |
| 12:49 |
11,687.20 |
11,687.20 |
11,684.70 |
11,685.48 |
157.8K |
| 12:50 |
11,685.92 |
11,686.95 |
11,685.53 |
11,686.95 |
54.5K |
| 12:51 |
11,687.11 |
11,688.15 |
11,687.11 |
11,687.38 |
40.9K |
| 12:52 |
11,687.00 |
11,688.16 |
11,687.00 |
11,688.11 |
42.9K |
| 12:53 |
11,687.75 |
11,689.48 |
11,687.75 |
11,689.48 |
102.9K |
| 12:54 |
11,690.28 |
11,690.28 |
11,689.37 |
11,689.61 |
36.4K |
| 12:55 |
11,689.28 |
11,689.65 |
11,689.28 |
11,689.64 |
50.2K |
| 12:56 |
11,689.59 |
11,689.59 |
11,689.10 |
11,689.10 |
62.1K |
| 12:57 |
11,689.90 |
11,691.20 |
11,689.68 |
11,691.20 |
63.8K |
| 12:58 |
11,691.36 |
11,693.66 |
11,691.36 |
11,693.66 |
112.9K |
| 12:59 |
11,693.48 |
11,694.41 |
11,693.48 |
11,694.41 |
53.7K |
| 13:00 |
11,694.02 |
11,694.02 |
11,692.21 |
11,692.21 |
77.1K |
| 13:01 |
11,692.21 |
11,692.21 |
11,690.72 |
11,691.29 |
39.4K |
| 13:02 |
11,691.43 |
11,692.71 |
11,691.43 |
11,692.33 |
42.2K |
| 13:03 |
11,692.76 |
11,694.16 |
11,692.76 |
11,694.16 |
39.9K |
| 13:04 |
11,693.21 |
11,693.21 |
11,692.33 |
11,692.44 |
63.4K |
| 13:05 |
11,691.74 |
11,693.21 |
11,691.74 |
11,693.21 |
58.5K |
| 13:06 |
11,692.49 |
11,693.45 |
11,692.49 |
11,693.22 |
51.4K |
| 13:07 |
11,694.22 |
11,694.22 |
11,693.43 |
11,693.49 |
52.3K |
| 13:08 |
11,693.11 |
11,693.11 |
11,689.66 |
11,689.66 |
57.7K |
| 13:09 |
11,689.26 |
11,690.06 |
11,689.26 |
11,690.06 |
36.5K |
| 13:10 |
11,690.30 |
11,690.90 |
11,690.28 |
11,690.90 |
47.6K |
| 13:11 |
11,691.25 |
11,691.26 |
11,690.70 |
11,691.26 |
73.1K |
| 13:12 |
11,689.98 |
11,689.98 |
11,687.82 |
11,687.82 |
54.0K |
| 13:13 |
11,688.57 |
11,688.57 |
11,687.45 |
11,687.75 |
48.4K |
| 13:14 |
11,687.35 |
11,687.55 |
11,687.09 |
11,687.09 |
80.0K |
| 13:15 |
11,687.40 |
11,687.87 |
11,686.93 |
11,686.93 |
81.6K |
| 13:16 |
11,687.71 |
11,688.29 |
11,687.07 |
11,687.07 |
78.7K |
| 13:17 |
11,686.90 |
11,688.88 |
11,686.90 |
11,688.88 |
39.5K |
| 13:18 |
11,687.96 |
11,687.96 |
11,686.40 |
11,687.10 |
80.6K |
| 13:19 |
11,686.88 |
11,686.88 |
11,685.85 |
11,685.96 |
40.5K |
| 13:20 |
11,685.88 |
11,685.88 |
11,683.08 |
11,683.08 |
484.8K |
| 13:21 |
11,682.91 |
11,682.91 |
11,681.59 |
11,681.59 |
55.6K |
| 13:22 |
11,683.69 |
11,684.42 |
11,683.36 |
11,684.42 |
51.3K |
| 13:23 |
11,684.98 |
11,684.98 |
11,684.01 |
11,684.05 |
46.4K |
| 13:24 |
11,683.69 |
11,683.69 |
11,681.53 |
11,681.53 |
74.9K |
| 13:25 |
11,681.33 |
11,681.98 |
11,681.33 |
11,681.61 |
76.2K |
| 13:26 |
11,681.54 |
11,682.88 |
11,681.54 |
11,682.88 |
94.5K |
| 13:27 |
11,682.51 |
11,682.51 |
11,682.10 |
11,682.10 |
57.4K |
| 13:28 |
11,682.69 |
11,682.90 |
11,682.05 |
11,682.90 |
40.7K |
| 13:29 |
11,682.93 |
11,683.59 |
11,682.93 |
11,683.16 |
51.2K |
| 13:30 |
11,683.50 |
11,684.32 |
11,683.26 |
11,684.32 |
52.6K |
| 13:31 |
11,685.71 |
11,687.63 |
11,685.71 |
11,687.38 |
71.9K |
| 13:32 |
11,686.53 |
11,687.08 |
11,686.53 |
11,687.07 |
56.9K |
| 13:33 |
11,686.78 |
11,686.78 |
11,685.61 |
11,685.61 |
196.5K |
| 13:34 |
11,685.49 |
11,685.49 |
11,683.13 |
11,683.13 |
54.7K |
| 13:35 |
11,682.73 |
11,682.73 |
11,681.07 |
11,681.25 |
65.1K |
| 13:36 |
11,681.99 |
11,685.23 |
11,681.99 |
11,685.23 |
65.8K |
| 13:37 |
11,686.30 |
11,687.45 |
11,686.30 |
11,687.45 |
37.3K |
| 13:38 |
11,687.50 |
11,688.51 |
11,687.50 |
11,688.22 |
62.6K |
| 13:39 |
11,689.49 |
11,689.88 |
11,689.49 |
11,689.72 |
116.2K |
| 13:40 |
11,689.07 |
11,689.08 |
11,687.69 |
11,687.69 |
217.2K |
| 13:41 |
11,687.56 |
11,687.82 |
11,686.37 |
11,686.37 |
41.0K |
| 13:42 |
11,686.30 |
11,686.30 |
11,685.87 |
11,685.87 |
56.4K |
| 13:43 |
11,685.02 |
11,685.02 |
11,683.93 |
11,683.93 |
124.8K |
| 13:44 |
11,684.68 |
11,685.05 |
11,683.88 |
11,683.88 |
63.4K |
| 13:45 |
11,683.90 |
11,684.27 |
11,683.90 |
11,684.17 |
40.0K |
| 13:46 |
11,684.48 |
11,685.08 |
11,684.48 |
11,685.08 |
80.4K |
| 13:47 |
11,685.02 |
11,685.37 |
11,684.80 |
11,684.80 |
53.3K |
| 13:48 |
11,684.59 |
11,684.59 |
11,683.20 |
11,683.20 |
45.9K |
| 13:49 |
11,683.67 |
11,683.94 |
11,683.20 |
11,683.20 |
58.3K |
| 13:50 |
11,682.93 |
11,682.93 |
11,682.02 |
11,682.02 |
48.2K |
| 13:51 |
11,681.85 |
11,682.14 |
11,681.57 |
11,682.14 |
30.0K |
| 13:52 |
11,682.69 |
11,682.69 |
11,681.75 |
11,681.75 |
53.8K |
| 13:53 |
11,682.34 |
11,683.09 |
11,682.34 |
11,682.46 |
42.7K |
| 13:54 |
11,682.30 |
11,682.41 |
11,681.66 |
11,682.41 |
146.1K |
| 13:55 |
11,682.90 |
11,682.90 |
11,682.23 |
11,682.23 |
70.3K |
| 13:56 |
11,682.46 |
11,682.46 |
11,681.87 |
11,681.98 |
28.3K |
| 13:57 |
11,682.82 |
11,682.82 |
11,682.05 |
11,682.07 |
31.3K |
| 13:58 |
11,682.33 |
11,682.33 |
11,682.10 |
11,682.33 |
53.1K |
| 13:59 |
11,681.99 |
11,682.11 |
11,681.86 |
11,682.11 |
57.7K |
| 14:00 |
11,681.54 |
11,682.48 |
11,680.99 |
11,682.12 |
81.3K |
| 14:01 |
11,682.29 |
11,682.29 |
11,678.33 |
11,678.33 |
80.6K |
| 14:02 |
11,677.08 |
11,677.08 |
11,674.75 |
11,674.75 |
53.6K |
| 14:03 |
11,674.41 |
11,674.41 |
11,673.57 |
11,674.02 |
58.5K |
| 14:04 |
11,674.25 |
11,674.25 |
11,673.08 |
11,673.08 |
45.4K |
| 14:05 |
11,674.51 |
11,675.25 |
11,674.51 |
11,675.25 |
83.7K |
| 14:06 |
11,675.65 |
11,676.11 |
11,674.20 |
11,674.20 |
89.8K |
| 14:07 |
11,673.88 |
11,674.06 |
11,673.30 |
11,673.30 |
50.6K |
| 14:08 |
11,673.28 |
11,673.28 |
11,672.23 |
11,673.27 |
64.8K |
| 14:09 |
11,672.70 |
11,672.99 |
11,672.41 |
11,672.99 |
68.3K |
| 14:10 |
11,673.00 |
11,673.36 |
11,671.48 |
11,671.48 |
49.6K |
| 14:11 |
11,671.21 |
11,671.95 |
11,670.35 |
11,671.44 |
62.6K |
| 14:12 |
11,671.21 |
11,671.71 |
11,670.98 |
11,670.98 |
42.8K |
| 14:13 |
11,670.70 |
11,671.71 |
11,670.43 |
11,671.71 |
20.8K |
| 14:14 |
11,671.07 |
11,671.07 |
11,669.42 |
11,669.50 |
69.3K |
| 14:15 |
11,668.45 |
11,668.84 |
11,668.39 |
11,668.84 |
135.8K |
| 14:16 |
11,669.92 |
11,669.95 |
11,668.46 |
11,668.46 |
87.3K |
| 14:17 |
11,667.84 |
11,669.80 |
11,667.84 |
11,669.80 |
56.5K |
| 14:18 |
11,669.91 |
11,670.81 |
11,669.91 |
11,670.81 |
52.8K |
| 14:19 |
11,670.28 |
11,670.28 |
11,668.73 |
11,668.73 |
46.0K |
| 14:20 |
11,667.67 |
11,667.67 |
11,666.14 |
11,666.14 |
62.3K |
| 14:21 |
11,665.34 |
11,666.46 |
11,665.34 |
11,666.46 |
95.5K |
| 14:22 |
11,665.40 |
11,666.81 |
11,665.40 |
11,665.78 |
56.0K |
| 14:23 |
11,665.26 |
11,665.26 |
11,662.96 |
11,662.96 |
65.4K |
| 14:24 |
11,663.14 |
11,664.17 |
11,663.14 |
11,664.17 |
165.4K |
| 14:25 |
11,664.22 |
11,664.22 |
11,662.97 |
11,663.27 |
54.7K |
| 14:26 |
11,665.40 |
11,665.57 |
11,665.34 |
11,665.34 |
68.5K |
| 14:27 |
11,666.14 |
11,666.95 |
11,666.14 |
11,666.60 |
56.1K |
| 14:28 |
11,667.17 |
11,669.50 |
11,666.95 |
11,669.50 |
44.5K |
| 14:29 |
11,669.53 |
11,669.68 |
11,667.48 |
11,667.48 |
69.3K |
| 14:30 |
11,667.24 |
11,668.04 |
11,667.10 |
11,667.10 |
59.9K |
| 14:31 |
11,667.08 |
11,667.43 |
11,666.93 |
11,667.43 |
60.4K |
| 14:32 |
11,666.92 |
11,666.92 |
11,664.68 |
11,664.68 |
47.2K |
| 14:33 |
11,664.64 |
11,665.98 |
11,664.64 |
11,665.46 |
35.5K |
| 14:34 |
11,665.62 |
11,665.67 |
11,665.09 |
11,665.67 |
37.2K |
| 14:35 |
11,665.18 |
11,665.18 |
11,664.55 |
11,664.55 |
43.9K |
| 14:36 |
11,664.02 |
11,665.40 |
11,664.02 |
11,665.31 |
46.0K |
| 14:37 |
11,665.59 |
11,665.94 |
11,665.11 |
11,665.11 |
59.2K |
| 14:38 |
11,665.19 |
11,666.06 |
11,665.19 |
11,665.99 |
48.6K |
| 14:39 |
11,664.98 |
11,667.56 |
11,664.98 |
11,667.56 |
279.4K |
| 14:40 |
11,670.31 |
11,670.98 |
11,670.05 |
11,670.98 |
172.0K |
| 14:41 |
11,670.80 |
11,671.50 |
11,670.80 |
11,671.25 |
109.0K |
| 14:42 |
11,671.37 |
11,671.52 |
11,670.40 |
11,670.40 |
56.3K |
| 14:43 |
11,669.68 |
11,671.80 |
11,669.68 |
11,671.80 |
96.5K |
| 14:44 |
11,672.39 |
11,672.39 |
11,671.05 |
11,672.05 |
75.8K |
| 14:45 |
11,671.48 |
11,671.48 |
11,670.41 |
11,670.41 |
45.3K |
| 14:46 |
11,670.20 |
11,670.58 |
11,669.27 |
11,670.58 |
118.9K |
| 14:47 |
11,671.16 |
11,671.84 |
11,671.16 |
11,671.20 |
57.0K |
| 14:48 |
11,670.98 |
11,670.98 |
11,670.13 |
11,670.13 |
55.6K |
| 14:49 |
11,670.31 |
11,670.62 |
11,670.31 |
11,670.62 |
55.6K |
| 14:50 |
11,670.04 |
11,671.46 |
11,670.04 |
11,671.46 |
111.0K |
| 14:51 |
11,671.12 |
11,672.24 |
11,671.12 |
11,672.24 |
30.8K |
| 14:52 |
11,671.87 |
11,672.84 |
11,671.87 |
11,672.84 |
66.8K |
| 14:53 |
11,674.04 |
11,674.41 |
11,674.04 |
11,674.34 |
28.2K |
| 14:54 |
11,673.88 |
11,673.91 |
11,673.87 |
11,673.87 |
100.5K |
| 14:55 |
11,673.99 |
11,674.68 |
11,673.96 |
11,674.51 |
50.7K |
| 14:56 |
11,674.62 |
11,676.17 |
11,674.62 |
11,675.46 |
86.9K |
| 14:57 |
11,674.44 |
11,675.67 |
11,674.44 |
11,675.67 |
66.1K |
| 14:58 |
11,674.77 |
11,674.77 |
11,673.64 |
11,673.64 |
75.6K |
| 14:59 |
11,673.30 |
11,673.60 |
11,671.63 |
11,671.63 |
44.1K |
| 15:00 |
11,671.88 |
11,672.47 |
11,671.71 |
11,671.75 |
129.7K |
| 15:01 |
11,671.96 |
11,671.96 |
11,671.59 |
11,671.93 |
52.7K |
| 15:02 |
11,671.07 |
11,671.07 |
11,670.86 |
11,671.00 |
76.8K |
| 15:03 |
11,671.12 |
11,671.12 |
11,668.81 |
11,668.81 |
106.4K |
| 15:04 |
11,668.24 |
11,668.36 |
11,668.24 |
11,668.28 |
83.4K |
| 15:05 |
11,669.27 |
11,669.78 |
11,669.18 |
11,669.75 |
818.8K |
| 15:06 |
11,669.75 |
11,669.75 |
11,669.54 |
11,669.55 |
63.8K |
| 15:07 |
11,670.14 |
11,670.14 |
11,668.91 |
11,668.91 |
69.5K |
| 15:08 |
11,668.77 |
11,668.94 |
11,668.57 |
11,668.57 |
86.7K |
| 15:09 |
11,669.44 |
11,669.44 |
11,667.98 |
11,668.10 |
83.3K |
| 15:10 |
11,668.04 |
11,668.04 |
11,665.61 |
11,665.61 |
83.9K |
| 15:11 |
11,665.01 |
11,665.91 |
11,665.01 |
11,665.91 |
63.8K |
| 15:12 |
11,665.93 |
11,666.88 |
11,665.77 |
11,666.88 |
61.2K |
| 15:13 |
11,666.74 |
11,667.53 |
11,666.08 |
11,667.53 |
138.6K |
| 15:14 |
11,667.31 |
11,667.66 |
11,666.73 |
11,667.35 |
69.0K |
| 15:15 |
11,667.68 |
11,670.73 |
11,667.50 |
11,670.73 |
126.2K |
| 15:16 |
11,669.98 |
11,674.64 |
11,669.98 |
11,674.64 |
290.2K |
| 15:17 |
11,675.01 |
11,675.95 |
11,675.01 |
11,675.95 |
89.6K |
| 15:18 |
11,675.54 |
11,676.09 |
11,675.23 |
11,675.23 |
79.8K |
| 15:19 |
11,675.23 |
11,675.23 |
11,674.32 |
11,674.32 |
62.7K |
| 15:20 |
11,673.79 |
11,673.79 |
11,672.68 |
11,672.91 |
67.0K |
| 15:21 |
11,672.53 |
11,674.78 |
11,672.53 |
11,674.64 |
87.2K |
| 15:22 |
11,674.17 |
11,674.79 |
11,673.93 |
11,674.79 |
45.7K |
| 15:23 |
11,674.32 |
11,674.32 |
11,670.29 |
11,670.29 |
133.2K |
| 15:24 |
11,669.91 |
11,670.41 |
11,669.55 |
11,670.41 |
71.9K |
| 15:25 |
11,669.56 |
11,670.72 |
11,669.56 |
11,670.72 |
90.6K |
| 15:26 |
11,670.99 |
11,670.99 |
11,669.84 |
11,669.84 |
96.1K |
| 15:27 |
11,668.84 |
11,670.51 |
11,668.45 |
11,670.51 |
107.6K |
| 15:28 |
11,669.35 |
11,669.35 |
11,667.03 |
11,667.03 |
72.6K |
| 15:29 |
11,665.96 |
11,665.96 |
11,665.65 |
11,665.70 |
239.7K |
| 15:30 |
11,664.37 |
11,665.68 |
11,664.37 |
11,665.28 |
120.7K |
| 15:31 |
11,664.81 |
11,665.32 |
11,664.39 |
11,665.32 |
134.3K |
| 15:32 |
11,664.55 |
11,664.85 |
11,663.98 |
11,663.98 |
165.3K |
| 15:33 |
11,664.98 |
11,667.84 |
11,664.70 |
11,667.84 |
119.9K |
| 15:34 |
11,667.89 |
11,668.11 |
11,665.97 |
11,665.97 |
68.7K |
| 15:35 |
11,666.08 |
11,666.08 |
11,665.13 |
11,665.63 |
48.8K |
| 15:36 |
11,665.42 |
11,666.33 |
11,665.42 |
11,665.80 |
108.5K |
| 15:37 |
11,665.25 |
11,665.69 |
11,665.25 |
11,665.48 |
80.7K |
| 15:38 |
11,665.34 |
11,665.34 |
11,664.36 |
11,664.36 |
51.5K |
| 15:39 |
11,663.99 |
11,664.07 |
11,663.68 |
11,663.87 |
84.4K |
| 15:40 |
11,665.60 |
11,668.05 |
11,665.60 |
11,668.05 |
199.9K |
| 15:41 |
11,667.90 |
11,669.69 |
11,667.61 |
11,669.69 |
190.3K |
| 15:42 |
11,670.22 |
11,670.43 |
11,670.18 |
11,670.18 |
151.5K |
| 15:43 |
11,670.30 |
11,672.57 |
11,670.30 |
11,670.70 |
137.1K |
| 15:44 |
11,669.71 |
11,669.71 |
11,668.74 |
11,668.74 |
197.4K |
| 15:45 |
11,668.05 |
11,668.74 |
11,668.05 |
11,668.17 |
146.8K |
| 15:46 |
11,669.21 |
11,669.28 |
11,669.19 |
11,669.28 |
101.6K |
| 15:47 |
11,669.10 |
11,670.88 |
11,669.10 |
11,670.88 |
148.5K |
| 15:48 |
11,671.58 |
11,672.43 |
11,671.51 |
11,672.43 |
152.1K |
| 15:49 |
11,671.96 |
11,672.71 |
11,671.33 |
11,672.71 |
198.7K |
| 15:50 |
11,675.20 |
11,679.58 |
11,675.20 |
11,678.52 |
459.9K |
| 15:51 |
11,680.24 |
11,680.33 |
11,679.12 |
11,679.12 |
247.5K |
| 15:52 |
11,677.84 |
11,677.84 |
11,675.04 |
11,675.04 |
210.2K |
| 15:53 |
11,673.37 |
11,673.37 |
11,670.25 |
11,670.25 |
300.3K |
| 15:54 |
11,670.58 |
11,671.50 |
11,670.28 |
11,671.50 |
314.0K |
| 15:55 |
11,671.26 |
11,671.26 |
11,669.44 |
11,671.18 |
506.8K |
| 15:56 |
11,672.49 |
11,672.49 |
11,669.30 |
11,669.30 |
695.2K |
| 15:57 |
11,670.51 |
11,673.11 |
11,670.51 |
11,673.11 |
438.3K |
| 15:58 |
11,673.41 |
11,674.69 |
11,672.82 |
11,672.82 |
618.8K |
| 15:59 |
11,673.99 |
11,675.66 |
11,673.97 |
11,673.97 |
1,212.6K |
| 16:00 |
11,676.69 |
11,677.01 |
11,676.69 |
11,677.01 |
49,375.9K |
| 16:01 |
11,677.01 |
11,677.01 |
11,677.01 |
11,677.01 |
151.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|