| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,004.46 |
11,056.71 |
11,004.46 |
11,056.71 |
1,785.3K |
| 09:31 |
11,056.24 |
11,057.78 |
11,054.14 |
11,056.84 |
387.6K |
| 09:32 |
11,059.05 |
11,063.65 |
11,056.75 |
11,057.58 |
218.0K |
| 09:33 |
11,053.76 |
11,059.11 |
11,050.32 |
11,059.11 |
210.6K |
| 09:34 |
11,061.01 |
11,063.00 |
11,059.58 |
11,063.00 |
170.4K |
| 09:35 |
11,064.70 |
11,074.96 |
11,064.70 |
11,074.04 |
304.6K |
| 09:36 |
11,074.11 |
11,082.11 |
11,074.11 |
11,081.49 |
199.1K |
| 09:37 |
11,082.61 |
11,085.83 |
11,082.61 |
11,083.20 |
169.0K |
| 09:38 |
11,085.05 |
11,087.24 |
11,083.60 |
11,083.60 |
143.5K |
| 09:39 |
11,086.47 |
11,087.99 |
11,086.47 |
11,087.64 |
170.7K |
| 09:40 |
11,090.41 |
11,094.09 |
11,090.41 |
11,092.27 |
149.7K |
| 09:41 |
11,091.32 |
11,092.02 |
11,089.91 |
11,092.02 |
225.5K |
| 09:42 |
11,088.38 |
11,088.68 |
11,086.25 |
11,086.25 |
189.3K |
| 09:43 |
11,085.55 |
11,087.57 |
11,085.55 |
11,086.80 |
105.2K |
| 09:44 |
11,082.61 |
11,085.72 |
11,082.61 |
11,085.72 |
189.0K |
| 09:45 |
11,087.76 |
11,093.52 |
11,087.76 |
11,093.52 |
108.2K |
| 09:46 |
11,092.74 |
11,101.44 |
11,092.74 |
11,100.53 |
117.3K |
| 09:47 |
11,097.70 |
11,100.18 |
11,097.19 |
11,100.18 |
131.7K |
| 09:48 |
11,096.43 |
11,098.16 |
11,094.51 |
11,094.51 |
157.6K |
| 09:49 |
11,093.81 |
11,094.73 |
11,092.74 |
11,092.74 |
93.4K |
| 09:50 |
11,092.17 |
11,092.17 |
11,091.83 |
11,091.99 |
97.4K |
| 09:51 |
11,092.72 |
11,094.46 |
11,091.87 |
11,091.87 |
172.9K |
| 09:52 |
11,089.18 |
11,090.54 |
11,088.04 |
11,090.54 |
223.7K |
| 09:53 |
11,089.64 |
11,090.18 |
11,089.64 |
11,089.80 |
504.4K |
| 09:54 |
11,090.41 |
11,091.32 |
11,089.78 |
11,089.78 |
115.7K |
| 09:55 |
11,090.40 |
11,090.40 |
11,083.12 |
11,085.24 |
137.5K |
| 09:56 |
11,084.54 |
11,084.54 |
11,083.52 |
11,084.34 |
160.3K |
| 09:57 |
11,089.29 |
11,092.56 |
11,089.29 |
11,092.56 |
118.7K |
| 09:58 |
11,093.87 |
11,093.87 |
11,089.98 |
11,089.98 |
189.7K |
| 09:59 |
11,089.91 |
11,094.27 |
11,089.91 |
11,091.42 |
86.0K |
| 10:00 |
11,091.47 |
11,096.03 |
11,091.47 |
11,095.30 |
274.6K |
| 10:01 |
11,093.00 |
11,093.10 |
11,091.20 |
11,092.35 |
116.0K |
| 10:02 |
11,093.25 |
11,094.01 |
11,092.27 |
11,092.27 |
146.7K |
| 10:03 |
11,089.17 |
11,089.17 |
11,083.14 |
11,085.91 |
146.6K |
| 10:04 |
11,088.68 |
11,088.68 |
11,086.80 |
11,088.54 |
103.0K |
| 10:05 |
11,089.52 |
11,090.21 |
11,089.32 |
11,089.32 |
143.4K |
| 10:06 |
11,088.64 |
11,088.64 |
11,086.61 |
11,086.61 |
133.2K |
| 10:07 |
11,088.26 |
11,088.26 |
11,086.79 |
11,087.71 |
198.0K |
| 10:08 |
11,088.49 |
11,093.13 |
11,088.49 |
11,093.13 |
117.8K |
| 10:09 |
11,090.15 |
11,094.53 |
11,089.82 |
11,094.53 |
93.1K |
| 10:10 |
11,095.21 |
11,095.21 |
11,089.46 |
11,089.46 |
192.3K |
| 10:11 |
11,088.50 |
11,090.03 |
11,085.57 |
11,090.03 |
184.3K |
| 10:12 |
11,087.25 |
11,088.39 |
11,086.61 |
11,086.61 |
106.4K |
| 10:13 |
11,084.76 |
11,086.77 |
11,084.76 |
11,086.77 |
100.6K |
| 10:14 |
11,087.65 |
11,088.20 |
11,087.46 |
11,087.46 |
66.9K |
| 10:15 |
11,086.99 |
11,086.99 |
11,084.29 |
11,084.29 |
96.5K |
| 10:16 |
11,082.55 |
11,084.26 |
11,082.55 |
11,084.26 |
65.9K |
| 10:17 |
11,081.14 |
11,081.82 |
11,080.45 |
11,081.50 |
101.4K |
| 10:18 |
11,080.81 |
11,084.15 |
11,080.81 |
11,084.15 |
79.1K |
| 10:19 |
11,085.98 |
11,088.17 |
11,085.98 |
11,088.15 |
65.5K |
| 10:20 |
11,087.27 |
11,093.06 |
11,087.27 |
11,093.06 |
62.5K |
| 10:21 |
11,093.86 |
11,097.62 |
11,093.81 |
11,097.62 |
160.8K |
| 10:22 |
11,098.43 |
11,106.69 |
11,098.43 |
11,106.25 |
146.5K |
| 10:23 |
11,104.95 |
11,106.10 |
11,104.76 |
11,105.37 |
62.2K |
| 10:24 |
11,103.49 |
11,106.26 |
11,103.49 |
11,105.79 |
118.8K |
| 10:25 |
11,105.14 |
11,106.00 |
11,104.23 |
11,105.73 |
99.5K |
| 10:26 |
11,106.41 |
11,109.07 |
11,106.41 |
11,109.07 |
70.1K |
| 10:27 |
11,110.03 |
11,112.14 |
11,110.03 |
11,111.81 |
157.7K |
| 10:28 |
11,111.99 |
11,111.99 |
11,109.43 |
11,111.67 |
52.2K |
| 10:29 |
11,110.98 |
11,111.41 |
11,110.28 |
11,110.55 |
88.5K |
| 10:30 |
11,107.51 |
11,108.21 |
11,106.40 |
11,106.40 |
125.8K |
| 10:31 |
11,103.99 |
11,109.59 |
11,103.99 |
11,109.59 |
224.5K |
| 10:32 |
11,109.29 |
11,114.08 |
11,109.29 |
11,114.08 |
226.2K |
| 10:33 |
11,114.08 |
11,116.89 |
11,114.08 |
11,116.89 |
60.5K |
| 10:34 |
11,118.00 |
11,118.00 |
11,116.67 |
11,116.67 |
104.9K |
| 10:35 |
11,115.70 |
11,117.39 |
11,114.92 |
11,116.26 |
88.2K |
| 10:36 |
11,118.07 |
11,118.82 |
11,117.66 |
11,118.82 |
108.4K |
| 10:37 |
11,118.96 |
11,121.09 |
11,118.96 |
11,121.09 |
57.6K |
| 10:38 |
11,121.77 |
11,124.80 |
11,121.77 |
11,124.32 |
85.0K |
| 10:39 |
11,123.91 |
11,123.91 |
11,122.57 |
11,123.34 |
51.7K |
| 10:40 |
11,124.89 |
11,126.54 |
11,124.89 |
11,126.54 |
84.4K |
| 10:41 |
11,128.70 |
11,134.03 |
11,128.70 |
11,133.88 |
145.8K |
| 10:42 |
11,133.77 |
11,134.27 |
11,133.77 |
11,134.27 |
73.9K |
| 10:43 |
11,134.90 |
11,135.54 |
11,129.66 |
11,129.66 |
116.8K |
| 10:44 |
11,130.63 |
11,132.23 |
11,130.34 |
11,130.34 |
169.9K |
| 10:45 |
11,131.45 |
11,134.11 |
11,131.45 |
11,132.14 |
92.6K |
| 10:46 |
11,130.00 |
11,130.23 |
11,129.68 |
11,129.68 |
67.0K |
| 10:47 |
11,131.33 |
11,131.33 |
11,127.27 |
11,127.27 |
114.7K |
| 10:48 |
11,124.53 |
11,124.98 |
11,115.86 |
11,116.85 |
224.3K |
| 10:49 |
11,125.40 |
11,126.34 |
11,125.40 |
11,126.34 |
128.6K |
| 10:50 |
11,128.04 |
11,129.29 |
11,125.35 |
11,125.35 |
68.0K |
| 10:51 |
11,126.32 |
11,127.56 |
11,126.32 |
11,126.86 |
108.4K |
| 10:52 |
11,129.01 |
11,129.01 |
11,125.27 |
11,125.69 |
100.0K |
| 10:53 |
11,126.46 |
11,127.62 |
11,126.19 |
11,127.62 |
64.9K |
| 10:54 |
11,132.14 |
11,135.95 |
11,132.14 |
11,135.95 |
224.6K |
| 10:55 |
11,133.87 |
11,133.91 |
11,133.35 |
11,133.91 |
78.9K |
| 10:56 |
11,134.60 |
11,138.31 |
11,134.46 |
11,138.31 |
235.1K |
| 10:57 |
11,138.15 |
11,138.15 |
11,135.28 |
11,136.92 |
89.6K |
| 10:58 |
11,137.75 |
11,137.75 |
11,135.54 |
11,137.28 |
133.5K |
| 10:59 |
11,138.37 |
11,139.81 |
11,137.86 |
11,139.81 |
78.1K |
| 11:00 |
11,139.68 |
11,139.68 |
11,137.01 |
11,137.01 |
76.8K |
| 11:01 |
11,138.45 |
11,138.74 |
11,136.40 |
11,137.66 |
120.4K |
| 11:02 |
11,137.64 |
11,137.64 |
11,135.74 |
11,135.92 |
51.6K |
| 11:03 |
11,136.10 |
11,138.14 |
11,136.10 |
11,138.14 |
63.1K |
| 11:04 |
11,136.22 |
11,136.22 |
11,135.55 |
11,136.04 |
57.7K |
| 11:05 |
11,135.47 |
11,135.47 |
11,132.23 |
11,132.23 |
110.0K |
| 11:06 |
11,132.80 |
11,133.58 |
11,131.56 |
11,131.56 |
84.9K |
| 11:07 |
11,132.12 |
11,133.64 |
11,130.66 |
11,130.66 |
56.9K |
| 11:08 |
11,130.66 |
11,131.40 |
11,130.66 |
11,131.40 |
88.8K |
| 11:09 |
11,132.46 |
11,133.43 |
11,132.12 |
11,133.43 |
52.3K |
| 11:10 |
11,133.00 |
11,133.00 |
11,129.61 |
11,131.09 |
56.4K |
| 11:11 |
11,129.97 |
11,133.50 |
11,129.97 |
11,133.50 |
79.0K |
| 11:12 |
11,133.83 |
11,134.39 |
11,133.83 |
11,133.83 |
47.8K |
| 11:13 |
11,133.84 |
11,133.96 |
11,132.78 |
11,133.94 |
81.0K |
| 11:14 |
11,134.19 |
11,134.31 |
11,131.92 |
11,131.92 |
79.2K |
| 11:15 |
11,131.54 |
11,131.54 |
11,130.90 |
11,131.51 |
127.7K |
| 11:16 |
11,131.18 |
11,131.18 |
11,127.20 |
11,127.20 |
226.2K |
| 11:17 |
11,127.86 |
11,130.14 |
11,127.86 |
11,129.94 |
63.1K |
| 11:18 |
11,131.17 |
11,134.12 |
11,131.17 |
11,134.12 |
144.2K |
| 11:19 |
11,137.68 |
11,138.20 |
11,137.54 |
11,137.54 |
69.3K |
| 11:20 |
11,136.67 |
11,136.67 |
11,133.27 |
11,133.79 |
55.3K |
| 11:21 |
11,133.84 |
11,133.84 |
11,132.44 |
11,133.61 |
50.5K |
| 11:22 |
11,132.55 |
11,135.41 |
11,132.55 |
11,135.41 |
42.6K |
| 11:23 |
11,133.93 |
11,134.03 |
11,133.47 |
11,133.47 |
55.8K |
| 11:24 |
11,132.67 |
11,134.48 |
11,132.67 |
11,133.51 |
71.5K |
| 11:25 |
11,133.09 |
11,133.09 |
11,131.00 |
11,131.00 |
74.3K |
| 11:26 |
11,129.27 |
11,132.57 |
11,129.27 |
11,132.57 |
188.6K |
| 11:27 |
11,132.91 |
11,133.16 |
11,132.26 |
11,132.57 |
183.6K |
| 11:28 |
11,129.55 |
11,129.55 |
11,123.18 |
11,123.18 |
135.9K |
| 11:29 |
11,124.05 |
11,124.44 |
11,123.50 |
11,123.50 |
64.9K |
| 11:30 |
11,123.17 |
11,123.17 |
11,117.73 |
11,117.73 |
110.9K |
| 11:31 |
11,118.36 |
11,119.12 |
11,118.36 |
11,119.12 |
35.3K |
| 11:32 |
11,119.07 |
11,119.91 |
11,118.78 |
11,119.91 |
72.1K |
| 11:33 |
11,121.50 |
11,126.08 |
11,121.50 |
11,126.08 |
95.0K |
| 11:34 |
11,127.27 |
11,130.51 |
11,127.27 |
11,130.51 |
115.5K |
| 11:35 |
11,130.93 |
11,130.93 |
11,126.23 |
11,126.77 |
78.3K |
| 11:36 |
11,126.98 |
11,126.98 |
11,126.40 |
11,126.40 |
32.3K |
| 11:37 |
11,125.87 |
11,126.41 |
11,125.87 |
11,126.13 |
59.5K |
| 11:38 |
11,125.90 |
11,128.47 |
11,125.90 |
11,128.47 |
47.7K |
| 11:39 |
11,129.15 |
11,129.52 |
11,128.04 |
11,128.04 |
62.5K |
| 11:40 |
11,126.36 |
11,128.11 |
11,126.36 |
11,127.54 |
100.4K |
| 11:41 |
11,127.05 |
11,127.61 |
11,127.05 |
11,127.17 |
36.9K |
| 11:42 |
11,128.48 |
11,128.64 |
11,128.48 |
11,128.63 |
46.1K |
| 11:43 |
11,128.65 |
11,131.04 |
11,128.65 |
11,130.80 |
80.5K |
| 11:44 |
11,130.77 |
11,130.93 |
11,130.66 |
11,130.92 |
25.8K |
| 11:45 |
11,130.84 |
11,131.07 |
11,129.98 |
11,131.07 |
42.4K |
| 11:46 |
11,130.91 |
11,131.30 |
11,130.02 |
11,130.02 |
59.7K |
| 11:47 |
11,131.03 |
11,131.24 |
11,130.80 |
11,130.80 |
38.0K |
| 11:48 |
11,132.73 |
11,134.79 |
11,132.73 |
11,134.79 |
90.2K |
| 11:49 |
11,139.01 |
11,139.01 |
11,138.16 |
11,138.93 |
130.3K |
| 11:50 |
11,139.15 |
11,139.15 |
11,137.16 |
11,137.61 |
55.7K |
| 11:51 |
11,136.13 |
11,139.97 |
11,136.13 |
11,139.25 |
73.8K |
| 11:52 |
11,138.84 |
11,142.41 |
11,138.73 |
11,142.41 |
71.3K |
| 11:53 |
11,141.56 |
11,142.12 |
11,141.08 |
11,142.12 |
81.1K |
| 11:54 |
11,143.16 |
11,143.65 |
11,143.03 |
11,143.03 |
61.2K |
| 11:55 |
11,143.75 |
11,144.61 |
11,143.75 |
11,144.61 |
77.5K |
| 11:56 |
11,144.84 |
11,144.84 |
11,141.54 |
11,141.54 |
54.8K |
| 11:57 |
11,140.16 |
11,140.16 |
11,135.67 |
11,136.95 |
107.6K |
| 11:58 |
11,135.98 |
11,135.98 |
11,134.92 |
11,134.92 |
24.9K |
| 11:59 |
11,136.20 |
11,136.20 |
11,131.82 |
11,131.82 |
70.5K |
| 12:00 |
11,132.63 |
11,132.63 |
11,130.69 |
11,130.69 |
58.3K |
| 12:01 |
11,131.17 |
11,132.58 |
11,131.17 |
11,132.43 |
79.6K |
| 12:02 |
11,131.83 |
11,132.12 |
11,131.01 |
11,132.12 |
392.0K |
| 12:03 |
11,134.74 |
11,135.14 |
11,134.73 |
11,135.14 |
93.9K |
| 12:04 |
11,135.40 |
11,135.40 |
11,132.63 |
11,132.63 |
122.3K |
| 12:05 |
11,131.80 |
11,131.95 |
11,130.64 |
11,130.64 |
50.6K |
| 12:06 |
11,129.97 |
11,130.20 |
11,129.58 |
11,130.20 |
42.6K |
| 12:07 |
11,130.94 |
11,130.94 |
11,125.41 |
11,125.41 |
53.0K |
| 12:08 |
11,125.49 |
11,126.09 |
11,124.93 |
11,125.80 |
44.8K |
| 12:09 |
11,125.66 |
11,127.69 |
11,125.66 |
11,127.69 |
145.1K |
| 12:10 |
11,127.43 |
11,132.50 |
11,127.43 |
11,132.50 |
142.0K |
| 12:11 |
11,132.04 |
11,132.04 |
11,130.30 |
11,130.30 |
35.2K |
| 12:12 |
11,130.67 |
11,134.29 |
11,130.67 |
11,131.79 |
252.8K |
| 12:13 |
11,131.85 |
11,133.80 |
11,131.85 |
11,133.80 |
129.2K |
| 12:14 |
11,134.21 |
11,136.68 |
11,134.21 |
11,136.68 |
114.6K |
| 12:15 |
11,137.14 |
11,138.11 |
11,136.81 |
11,138.11 |
49.0K |
| 12:16 |
11,138.81 |
11,140.17 |
11,138.57 |
11,139.15 |
68.2K |
| 12:17 |
11,139.45 |
11,141.73 |
11,139.45 |
11,141.73 |
95.7K |
| 12:18 |
11,141.57 |
11,143.16 |
11,141.57 |
11,143.16 |
42.3K |
| 12:19 |
11,144.04 |
11,144.04 |
11,142.01 |
11,142.43 |
38.3K |
| 12:20 |
11,141.90 |
11,143.37 |
11,141.90 |
11,143.37 |
52.8K |
| 12:21 |
11,143.26 |
11,144.25 |
11,143.26 |
11,143.90 |
63.1K |
| 12:22 |
11,144.35 |
11,144.35 |
11,142.51 |
11,142.82 |
50.4K |
| 12:23 |
11,143.49 |
11,144.09 |
11,143.49 |
11,144.09 |
74.6K |
| 12:24 |
11,144.61 |
11,144.61 |
11,143.71 |
11,143.71 |
34.9K |
| 12:25 |
11,143.18 |
11,143.24 |
11,142.30 |
11,142.89 |
63.8K |
| 12:26 |
11,143.11 |
11,143.17 |
11,142.21 |
11,142.21 |
35.9K |
| 12:27 |
11,142.51 |
11,144.11 |
11,142.24 |
11,144.11 |
44.9K |
| 12:28 |
11,143.91 |
11,149.97 |
11,143.91 |
11,149.97 |
256.7K |
| 12:29 |
11,148.80 |
11,148.80 |
11,147.41 |
11,148.55 |
52.1K |
| 12:30 |
11,147.08 |
11,150.59 |
11,147.08 |
11,150.59 |
80.8K |
| 12:31 |
11,149.76 |
11,149.76 |
11,148.82 |
11,149.30 |
34.1K |
| 12:32 |
11,149.21 |
11,152.70 |
11,149.21 |
11,152.60 |
165.6K |
| 12:33 |
11,152.45 |
11,153.67 |
11,151.74 |
11,153.67 |
174.2K |
| 12:34 |
11,154.11 |
11,154.67 |
11,153.69 |
11,154.35 |
72.1K |
| 12:35 |
11,153.70 |
11,156.42 |
11,153.70 |
11,156.42 |
52.8K |
| 12:36 |
11,158.31 |
11,158.79 |
11,158.18 |
11,158.79 |
247.3K |
| 12:37 |
11,161.03 |
11,164.12 |
11,161.03 |
11,164.12 |
214.4K |
| 12:38 |
11,164.22 |
11,164.22 |
11,163.16 |
11,163.92 |
80.1K |
| 12:39 |
11,164.00 |
11,164.76 |
11,164.00 |
11,164.65 |
124.4K |
| 12:40 |
11,166.48 |
11,168.39 |
11,166.48 |
11,167.96 |
92.5K |
| 12:41 |
11,166.96 |
11,166.96 |
11,164.02 |
11,164.02 |
84.0K |
| 12:42 |
11,162.59 |
11,163.50 |
11,162.59 |
11,163.50 |
61.8K |
| 12:43 |
11,163.56 |
11,164.91 |
11,163.56 |
11,164.15 |
45.2K |
| 12:44 |
11,163.73 |
11,163.73 |
11,162.75 |
11,162.75 |
63.5K |
| 12:45 |
11,162.41 |
11,162.41 |
11,160.24 |
11,160.24 |
143.3K |
| 12:46 |
11,158.22 |
11,160.14 |
11,158.22 |
11,160.14 |
56.1K |
| 12:47 |
11,160.30 |
11,160.30 |
11,159.06 |
11,160.12 |
50.2K |
| 12:48 |
11,160.18 |
11,160.18 |
11,159.18 |
11,159.18 |
31.6K |
| 12:49 |
11,158.82 |
11,160.50 |
11,158.82 |
11,160.50 |
76.2K |
| 12:50 |
11,161.11 |
11,161.61 |
11,161.10 |
11,161.61 |
48.8K |
| 12:51 |
11,161.57 |
11,162.12 |
11,161.52 |
11,162.12 |
26.8K |
| 12:52 |
11,162.50 |
11,163.59 |
11,162.50 |
11,163.13 |
55.5K |
| 12:53 |
11,163.50 |
11,163.50 |
11,160.57 |
11,160.82 |
44.3K |
| 12:54 |
11,160.99 |
11,162.62 |
11,160.99 |
11,162.62 |
43.3K |
| 12:55 |
11,161.44 |
11,162.36 |
11,161.44 |
11,161.95 |
49.2K |
| 12:56 |
11,158.87 |
11,163.73 |
11,158.87 |
11,163.73 |
114.0K |
| 12:57 |
11,165.13 |
11,166.14 |
11,165.09 |
11,165.09 |
105.1K |
| 12:58 |
11,165.48 |
11,166.25 |
11,165.48 |
11,165.69 |
113.0K |
| 12:59 |
11,165.60 |
11,165.60 |
11,164.23 |
11,164.23 |
69.0K |
| 13:00 |
11,164.63 |
11,164.63 |
11,158.25 |
11,158.25 |
96.8K |
| 13:01 |
11,159.11 |
11,162.19 |
11,159.11 |
11,162.19 |
80.8K |
| 13:02 |
11,162.05 |
11,162.05 |
11,161.68 |
11,161.71 |
56.2K |
| 13:03 |
11,160.51 |
11,160.51 |
11,159.42 |
11,159.99 |
75.3K |
| 13:04 |
11,160.45 |
11,160.45 |
11,159.83 |
11,160.14 |
34.8K |
| 13:05 |
11,163.56 |
11,166.23 |
11,163.56 |
11,166.23 |
122.9K |
| 13:06 |
11,165.81 |
11,165.81 |
11,164.38 |
11,165.06 |
47.7K |
| 13:07 |
11,164.18 |
11,164.82 |
11,163.11 |
11,163.17 |
131.0K |
| 13:08 |
11,164.22 |
11,165.06 |
11,164.22 |
11,164.28 |
57.3K |
| 13:09 |
11,164.15 |
11,164.30 |
11,161.07 |
11,161.71 |
65.9K |
| 13:10 |
11,160.90 |
11,161.48 |
11,159.89 |
11,161.48 |
49.7K |
| 13:11 |
11,161.74 |
11,161.74 |
11,160.34 |
11,160.34 |
36.4K |
| 13:12 |
11,160.18 |
11,160.18 |
11,158.35 |
11,159.76 |
82.9K |
| 13:13 |
11,160.48 |
11,160.48 |
11,159.87 |
11,159.87 |
27.8K |
| 13:14 |
11,159.32 |
11,160.33 |
11,159.32 |
11,160.33 |
57.5K |
| 13:15 |
11,160.54 |
11,160.54 |
11,159.75 |
11,159.97 |
31.7K |
| 13:16 |
11,161.10 |
11,162.45 |
11,161.10 |
11,161.89 |
100.2K |
| 13:17 |
11,160.04 |
11,160.04 |
11,155.50 |
11,156.15 |
127.3K |
| 13:18 |
11,155.95 |
11,155.95 |
11,152.28 |
11,152.28 |
47.3K |
| 13:19 |
11,152.30 |
11,154.25 |
11,152.30 |
11,153.19 |
62.1K |
| 13:20 |
11,152.67 |
11,152.67 |
11,149.47 |
11,149.47 |
79.6K |
| 13:21 |
11,147.74 |
11,148.87 |
11,147.74 |
11,147.90 |
47.6K |
| 13:22 |
11,147.73 |
11,149.64 |
11,147.40 |
11,149.64 |
43.6K |
| 13:23 |
11,151.97 |
11,152.24 |
11,151.52 |
11,151.86 |
55.0K |
| 13:24 |
11,152.17 |
11,152.25 |
11,151.70 |
11,152.25 |
39.0K |
| 13:25 |
11,151.81 |
11,152.66 |
11,151.43 |
11,152.66 |
81.3K |
| 13:26 |
11,152.53 |
11,153.44 |
11,152.53 |
11,153.44 |
61.2K |
| 13:27 |
11,154.49 |
11,155.13 |
11,154.49 |
11,154.84 |
85.1K |
| 13:28 |
11,153.65 |
11,154.42 |
11,153.40 |
11,154.42 |
50.9K |
| 13:29 |
11,154.31 |
11,154.82 |
11,152.00 |
11,152.00 |
43.4K |
| 13:30 |
11,151.86 |
11,154.88 |
11,151.86 |
11,154.88 |
62.6K |
| 13:31 |
11,154.85 |
11,154.85 |
11,153.93 |
11,153.99 |
38.4K |
| 13:32 |
11,153.62 |
11,153.62 |
11,150.03 |
11,150.03 |
54.4K |
| 13:33 |
11,148.72 |
11,148.72 |
11,146.73 |
11,147.06 |
96.2K |
| 13:34 |
11,147.13 |
11,148.39 |
11,146.88 |
11,148.07 |
74.6K |
| 13:35 |
11,147.64 |
11,148.57 |
11,147.64 |
11,148.57 |
42.7K |
| 13:36 |
11,147.04 |
11,147.04 |
11,146.26 |
11,146.26 |
49.2K |
| 13:37 |
11,147.37 |
11,148.44 |
11,147.37 |
11,148.08 |
63.5K |
| 13:38 |
11,149.04 |
11,149.92 |
11,149.04 |
11,149.92 |
45.3K |
| 13:39 |
11,150.00 |
11,150.00 |
11,148.94 |
11,149.04 |
59.5K |
| 13:40 |
11,148.52 |
11,151.45 |
11,148.52 |
11,150.35 |
38.0K |
| 13:41 |
11,149.15 |
11,149.15 |
11,146.69 |
11,146.69 |
61.2K |
| 13:42 |
11,145.27 |
11,145.27 |
11,143.44 |
11,144.22 |
78.0K |
| 13:43 |
11,142.63 |
11,142.88 |
11,141.83 |
11,141.83 |
68.4K |
| 13:44 |
11,142.71 |
11,142.71 |
11,141.24 |
11,141.48 |
48.6K |
| 13:45 |
11,142.65 |
11,142.65 |
11,141.48 |
11,141.48 |
52.6K |
| 13:46 |
11,141.90 |
11,143.74 |
11,141.90 |
11,143.04 |
23.3K |
| 13:47 |
11,142.82 |
11,143.72 |
11,142.82 |
11,143.72 |
64.4K |
| 13:48 |
11,143.79 |
11,143.79 |
11,141.86 |
11,143.12 |
81.3K |
| 13:49 |
11,142.95 |
11,143.29 |
11,142.57 |
11,143.29 |
63.0K |
| 13:50 |
11,143.82 |
11,145.02 |
11,143.82 |
11,144.81 |
26.4K |
| 13:51 |
11,144.83 |
11,146.07 |
11,144.82 |
11,145.92 |
81.9K |
| 13:52 |
11,146.31 |
11,146.53 |
11,145.66 |
11,145.66 |
56.5K |
| 13:53 |
11,144.99 |
11,145.62 |
11,144.33 |
11,145.62 |
50.7K |
| 13:54 |
11,145.96 |
11,146.94 |
11,145.96 |
11,146.63 |
89.6K |
| 13:55 |
11,147.49 |
11,147.90 |
11,146.19 |
11,146.20 |
76.4K |
| 13:56 |
11,146.24 |
11,148.13 |
11,146.24 |
11,148.13 |
79.3K |
| 13:57 |
11,147.99 |
11,147.99 |
11,147.43 |
11,147.43 |
32.8K |
| 13:58 |
11,146.88 |
11,147.65 |
11,146.71 |
11,147.65 |
109.1K |
| 13:59 |
11,148.28 |
11,148.28 |
11,147.41 |
11,147.93 |
76.2K |
| 14:00 |
11,148.73 |
11,148.73 |
11,147.97 |
11,148.31 |
160.7K |
| 14:01 |
11,148.93 |
11,153.07 |
11,148.93 |
11,153.07 |
193.2K |
| 14:02 |
11,153.48 |
11,154.85 |
11,153.48 |
11,154.31 |
86.0K |
| 14:03 |
11,154.76 |
11,154.76 |
11,152.91 |
11,152.91 |
78.1K |
| 14:04 |
11,152.18 |
11,155.23 |
11,152.18 |
11,155.23 |
80.0K |
| 14:05 |
11,153.37 |
11,155.24 |
11,153.09 |
11,155.24 |
156.1K |
| 14:06 |
11,155.91 |
11,159.28 |
11,155.18 |
11,159.28 |
108.9K |
| 14:07 |
11,158.77 |
11,158.77 |
11,157.39 |
11,157.39 |
199.6K |
| 14:08 |
11,156.30 |
11,156.30 |
11,154.64 |
11,155.80 |
98.7K |
| 14:09 |
11,156.17 |
11,156.17 |
11,154.82 |
11,154.82 |
37.7K |
| 14:10 |
11,155.34 |
11,155.34 |
11,153.92 |
11,153.92 |
101.5K |
| 14:11 |
11,151.92 |
11,153.12 |
11,151.92 |
11,152.51 |
170.2K |
| 14:12 |
11,151.96 |
11,151.96 |
11,149.88 |
11,149.88 |
96.0K |
| 14:13 |
11,149.76 |
11,149.76 |
11,149.11 |
11,149.11 |
53.6K |
| 14:14 |
11,149.60 |
11,149.60 |
11,149.34 |
11,149.54 |
69.6K |
| 14:15 |
11,148.76 |
11,149.63 |
11,148.76 |
11,149.61 |
78.5K |
| 14:16 |
11,149.03 |
11,149.03 |
11,147.43 |
11,147.43 |
108.5K |
| 14:17 |
11,147.05 |
11,147.05 |
11,142.38 |
11,142.38 |
129.7K |
| 14:18 |
11,140.86 |
11,143.90 |
11,140.86 |
11,143.90 |
70.3K |
| 14:19 |
11,143.64 |
11,146.25 |
11,143.64 |
11,146.25 |
61.5K |
| 14:20 |
11,146.24 |
11,148.67 |
11,146.24 |
11,148.67 |
47.7K |
| 14:21 |
11,147.09 |
11,147.09 |
11,144.98 |
11,144.98 |
59.9K |
| 14:22 |
11,146.24 |
11,147.55 |
11,146.24 |
11,147.55 |
64.9K |
| 14:23 |
11,148.24 |
11,149.07 |
11,147.94 |
11,149.07 |
79.1K |
| 14:24 |
11,148.12 |
11,148.84 |
11,147.72 |
11,148.84 |
54.7K |
| 14:25 |
11,148.87 |
11,148.87 |
11,147.84 |
11,147.84 |
66.6K |
| 14:26 |
11,147.23 |
11,148.48 |
11,147.04 |
11,148.48 |
64.3K |
| 14:27 |
11,148.13 |
11,148.74 |
11,148.13 |
11,148.74 |
61.3K |
| 14:28 |
11,148.78 |
11,149.14 |
11,148.78 |
11,148.85 |
74.7K |
| 14:29 |
11,147.56 |
11,147.56 |
11,142.33 |
11,142.33 |
303.4K |
| 14:30 |
11,141.91 |
11,143.78 |
11,141.91 |
11,143.78 |
101.1K |
| 14:31 |
11,145.28 |
11,146.53 |
11,145.12 |
11,146.53 |
95.6K |
| 14:32 |
11,146.66 |
11,147.03 |
11,145.52 |
11,145.52 |
36.8K |
| 14:33 |
11,145.68 |
11,148.00 |
11,145.68 |
11,148.00 |
54.0K |
| 14:34 |
11,148.68 |
11,149.86 |
11,148.68 |
11,149.43 |
92.2K |
| 14:35 |
11,148.70 |
11,149.50 |
11,148.70 |
11,149.04 |
37.1K |
| 14:36 |
11,149.13 |
11,149.13 |
11,146.27 |
11,146.27 |
71.5K |
| 14:37 |
11,146.65 |
11,146.99 |
11,146.45 |
11,146.57 |
40.2K |
| 14:38 |
11,147.04 |
11,147.18 |
11,146.59 |
11,147.18 |
57.3K |
| 14:39 |
11,147.21 |
11,147.22 |
11,146.94 |
11,146.94 |
45.9K |
| 14:40 |
11,146.37 |
11,148.80 |
11,146.37 |
11,148.80 |
35.3K |
| 14:41 |
11,147.56 |
11,147.56 |
11,145.58 |
11,146.05 |
154.6K |
| 14:42 |
11,146.70 |
11,146.70 |
11,146.31 |
11,146.63 |
39.9K |
| 14:43 |
11,147.30 |
11,147.83 |
11,147.11 |
11,147.11 |
66.4K |
| 14:44 |
11,147.35 |
11,147.35 |
11,146.43 |
11,146.43 |
35.9K |
| 14:45 |
11,146.72 |
11,146.72 |
11,144.85 |
11,144.85 |
47.9K |
| 14:46 |
11,144.90 |
11,145.37 |
11,144.60 |
11,144.60 |
38.3K |
| 14:47 |
11,145.27 |
11,145.27 |
11,144.07 |
11,144.54 |
71.2K |
| 14:48 |
11,144.70 |
11,145.59 |
11,144.69 |
11,145.06 |
50.1K |
| 14:49 |
11,144.55 |
11,144.55 |
11,143.80 |
11,144.17 |
56.5K |
| 14:50 |
11,145.00 |
11,145.00 |
11,144.61 |
11,144.61 |
50.9K |
| 14:51 |
11,145.22 |
11,145.53 |
11,145.06 |
11,145.06 |
61.3K |
| 14:52 |
11,145.49 |
11,146.12 |
11,145.10 |
11,146.12 |
107.1K |
| 14:53 |
11,147.94 |
11,148.79 |
11,147.50 |
11,147.50 |
53.0K |
| 14:54 |
11,147.64 |
11,148.62 |
11,147.54 |
11,147.54 |
59.0K |
| 14:55 |
11,147.71 |
11,148.20 |
11,147.71 |
11,148.20 |
40.5K |
| 14:56 |
11,147.81 |
11,147.81 |
11,144.60 |
11,144.60 |
72.8K |
| 14:57 |
11,144.69 |
11,144.69 |
11,140.04 |
11,140.04 |
131.1K |
| 14:58 |
11,140.08 |
11,140.11 |
11,139.56 |
11,140.11 |
40.3K |
| 14:59 |
11,139.30 |
11,139.30 |
11,138.10 |
11,138.77 |
74.1K |
| 15:00 |
11,138.26 |
11,138.90 |
11,137.42 |
11,137.42 |
112.8K |
| 15:01 |
11,137.18 |
11,137.88 |
11,135.58 |
11,135.58 |
105.4K |
| 15:02 |
11,134.55 |
11,135.96 |
11,134.55 |
11,135.00 |
74.2K |
| 15:03 |
11,135.11 |
11,135.27 |
11,134.71 |
11,135.18 |
75.9K |
| 15:04 |
11,135.37 |
11,135.87 |
11,132.83 |
11,132.83 |
218.2K |
| 15:05 |
11,132.72 |
11,133.10 |
11,132.06 |
11,132.06 |
74.0K |
| 15:06 |
11,132.39 |
11,132.39 |
11,129.96 |
11,129.96 |
82.9K |
| 15:07 |
11,129.57 |
11,129.57 |
11,128.13 |
11,128.13 |
57.8K |
| 15:08 |
11,127.40 |
11,127.67 |
11,126.13 |
11,127.67 |
97.7K |
| 15:09 |
11,126.91 |
11,126.91 |
11,124.63 |
11,124.63 |
46.0K |
| 15:10 |
11,123.97 |
11,124.50 |
11,122.46 |
11,122.46 |
81.5K |
| 15:11 |
11,121.56 |
11,121.56 |
11,117.72 |
11,118.95 |
218.4K |
| 15:12 |
11,119.70 |
11,119.70 |
11,117.74 |
11,117.74 |
56.8K |
| 15:13 |
11,118.00 |
11,118.19 |
11,115.51 |
11,115.51 |
59.2K |
| 15:14 |
11,114.98 |
11,117.98 |
11,114.98 |
11,117.98 |
63.1K |
| 15:15 |
11,118.10 |
11,119.30 |
11,117.98 |
11,118.85 |
45.3K |
| 15:16 |
11,120.24 |
11,121.39 |
11,119.22 |
11,121.39 |
78.3K |
| 15:17 |
11,122.07 |
11,123.06 |
11,122.07 |
11,123.06 |
82.4K |
| 15:18 |
11,122.75 |
11,122.75 |
11,121.47 |
11,121.96 |
83.3K |
| 15:19 |
11,122.02 |
11,125.08 |
11,121.80 |
11,125.08 |
40.0K |
| 15:20 |
11,124.83 |
11,125.77 |
11,124.83 |
11,125.70 |
44.7K |
| 15:21 |
11,125.41 |
11,128.72 |
11,125.41 |
11,128.72 |
101.0K |
| 15:22 |
11,129.44 |
11,129.44 |
11,127.86 |
11,127.86 |
86.8K |
| 15:23 |
11,127.55 |
11,127.61 |
11,126.60 |
11,126.60 |
104.3K |
| 15:24 |
11,126.58 |
11,126.78 |
11,125.61 |
11,125.61 |
68.7K |
| 15:25 |
11,125.18 |
11,125.65 |
11,124.78 |
11,125.26 |
144.5K |
| 15:26 |
11,126.13 |
11,126.13 |
11,124.56 |
11,124.56 |
63.0K |
| 15:27 |
11,124.81 |
11,125.30 |
11,124.03 |
11,124.03 |
86.2K |
| 15:28 |
11,124.03 |
11,124.03 |
11,119.59 |
11,119.59 |
78.6K |
| 15:29 |
11,118.33 |
11,118.33 |
11,114.71 |
11,114.71 |
113.2K |
| 15:30 |
11,114.67 |
11,118.84 |
11,114.67 |
11,117.91 |
125.1K |
| 15:31 |
11,116.90 |
11,120.39 |
11,116.90 |
11,119.26 |
85.0K |
| 15:32 |
11,118.77 |
11,119.14 |
11,117.08 |
11,117.08 |
70.8K |
| 15:33 |
11,118.53 |
11,118.55 |
11,118.37 |
11,118.37 |
104.4K |
| 15:34 |
11,117.36 |
11,117.66 |
11,116.29 |
11,116.73 |
94.1K |
| 15:35 |
11,115.27 |
11,120.07 |
11,113.68 |
11,120.07 |
233.0K |
| 15:36 |
11,121.74 |
11,121.75 |
11,121.49 |
11,121.65 |
87.4K |
| 15:37 |
11,123.08 |
11,128.86 |
11,123.08 |
11,128.86 |
110.4K |
| 15:38 |
11,129.90 |
11,130.79 |
11,129.82 |
11,130.79 |
93.1K |
| 15:39 |
11,130.66 |
11,131.36 |
11,130.63 |
11,130.63 |
83.4K |
| 15:40 |
11,130.56 |
11,131.85 |
11,130.56 |
11,131.85 |
86.3K |
| 15:41 |
11,132.49 |
11,133.38 |
11,131.44 |
11,131.44 |
111.7K |
| 15:42 |
11,131.27 |
11,132.84 |
11,130.40 |
11,132.84 |
107.3K |
| 15:43 |
11,132.77 |
11,132.77 |
11,130.44 |
11,130.44 |
200.3K |
| 15:44 |
11,130.23 |
11,131.40 |
11,129.03 |
11,131.40 |
89.2K |
| 15:45 |
11,130.93 |
11,131.73 |
11,130.52 |
11,131.73 |
129.7K |
| 15:46 |
11,132.61 |
11,132.61 |
11,131.78 |
11,132.19 |
76.7K |
| 15:47 |
11,132.27 |
11,135.02 |
11,132.27 |
11,135.02 |
151.2K |
| 15:48 |
11,135.37 |
11,139.69 |
11,135.37 |
11,139.42 |
140.0K |
| 15:49 |
11,139.48 |
11,140.96 |
11,139.48 |
11,140.96 |
134.1K |
| 15:50 |
11,142.37 |
11,142.37 |
11,136.67 |
11,136.67 |
698.5K |
| 15:51 |
11,136.87 |
11,136.87 |
11,132.91 |
11,132.91 |
215.6K |
| 15:52 |
11,135.11 |
11,139.61 |
11,135.11 |
11,139.61 |
294.4K |
| 15:53 |
11,139.56 |
11,139.56 |
11,137.17 |
11,137.17 |
251.0K |
| 15:54 |
11,137.78 |
11,142.34 |
11,137.78 |
11,142.34 |
291.2K |
| 15:55 |
11,140.32 |
11,140.32 |
11,138.24 |
11,140.27 |
509.6K |
| 15:56 |
11,140.86 |
11,143.52 |
11,140.86 |
11,143.52 |
557.8K |
| 15:57 |
11,144.60 |
11,144.60 |
11,141.72 |
11,141.72 |
560.6K |
| 15:58 |
11,141.22 |
11,143.67 |
11,141.22 |
11,142.28 |
501.2K |
| 15:59 |
11,142.65 |
11,144.43 |
11,142.48 |
11,143.81 |
908.7K |
| 16:00 |
11,146.04 |
11,147.30 |
11,146.04 |
11,147.30 |
32,048.6K |
| 16:01 |
11,147.30 |
11,147.30 |
11,147.30 |
11,147.30 |
814.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|