| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,112.60 |
11,112.60 |
11,085.45 |
11,088.85 |
3,543.6K |
| 09:31 |
11,077.80 |
11,083.08 |
11,074.62 |
11,083.08 |
152.8K |
| 09:32 |
11,081.72 |
11,081.72 |
11,080.61 |
11,081.50 |
135.1K |
| 09:33 |
11,079.96 |
11,085.36 |
11,079.96 |
11,084.46 |
400.5K |
| 09:34 |
11,089.45 |
11,101.26 |
11,089.45 |
11,101.26 |
81.2K |
| 09:35 |
11,108.69 |
11,108.69 |
11,102.44 |
11,102.44 |
174.5K |
| 09:36 |
11,118.81 |
11,120.96 |
11,112.58 |
11,120.45 |
143.7K |
| 09:37 |
11,123.93 |
11,131.83 |
11,123.93 |
11,130.12 |
152.4K |
| 09:38 |
11,130.14 |
11,130.14 |
11,126.22 |
11,127.01 |
93.0K |
| 09:39 |
11,128.22 |
11,129.03 |
11,128.22 |
11,129.03 |
61.9K |
| 09:40 |
11,131.19 |
11,135.48 |
11,129.57 |
11,129.57 |
113.1K |
| 09:41 |
11,130.30 |
11,131.23 |
11,127.44 |
11,127.74 |
140.4K |
| 09:42 |
11,130.28 |
11,130.28 |
11,121.29 |
11,121.29 |
98.4K |
| 09:43 |
11,118.54 |
11,127.50 |
11,118.54 |
11,127.50 |
320.1K |
| 09:44 |
11,125.57 |
11,125.57 |
11,118.89 |
11,118.89 |
111.4K |
| 09:45 |
11,124.06 |
11,129.23 |
11,124.06 |
11,129.23 |
120.0K |
| 09:46 |
11,132.38 |
11,132.38 |
11,126.75 |
11,126.75 |
104.5K |
| 09:47 |
11,125.42 |
11,130.36 |
11,125.36 |
11,130.36 |
96.3K |
| 09:48 |
11,129.53 |
11,132.90 |
11,129.53 |
11,132.71 |
92.6K |
| 09:49 |
11,131.31 |
11,133.99 |
11,130.63 |
11,133.99 |
113.3K |
| 09:50 |
11,135.54 |
11,137.19 |
11,134.39 |
11,137.19 |
95.9K |
| 09:51 |
11,141.03 |
11,141.03 |
11,137.11 |
11,137.11 |
205.6K |
| 09:52 |
11,133.35 |
11,133.35 |
11,123.85 |
11,124.59 |
158.1K |
| 09:53 |
11,124.56 |
11,124.56 |
11,114.37 |
11,114.59 |
120.9K |
| 09:54 |
11,113.67 |
11,120.88 |
11,113.67 |
11,119.98 |
92.7K |
| 09:55 |
11,120.52 |
11,122.94 |
11,120.52 |
11,122.23 |
47.4K |
| 09:56 |
11,122.76 |
11,122.76 |
11,120.90 |
11,120.90 |
72.5K |
| 09:57 |
11,120.01 |
11,120.87 |
11,116.85 |
11,116.85 |
79.3K |
| 09:58 |
11,116.77 |
11,116.77 |
11,112.79 |
11,112.79 |
84.6K |
| 09:59 |
11,113.39 |
11,113.39 |
11,110.36 |
11,111.07 |
87.8K |
| 10:00 |
11,108.70 |
11,114.98 |
11,108.70 |
11,113.84 |
204.5K |
| 10:01 |
11,115.88 |
11,123.30 |
11,115.88 |
11,121.74 |
105.0K |
| 10:02 |
11,120.41 |
11,127.21 |
11,120.41 |
11,125.28 |
55.0K |
| 10:03 |
11,126.82 |
11,126.82 |
11,121.16 |
11,121.16 |
96.9K |
| 10:04 |
11,121.74 |
11,130.51 |
11,121.74 |
11,127.98 |
109.4K |
| 10:05 |
11,127.23 |
11,130.07 |
11,127.23 |
11,129.74 |
62.3K |
| 10:06 |
11,128.84 |
11,132.64 |
11,128.84 |
11,132.09 |
109.7K |
| 10:07 |
11,133.27 |
11,137.28 |
11,133.27 |
11,136.89 |
91.6K |
| 10:08 |
11,134.80 |
11,134.80 |
11,133.15 |
11,133.15 |
102.4K |
| 10:09 |
11,133.24 |
11,138.71 |
11,133.24 |
11,138.71 |
85.1K |
| 10:10 |
11,139.25 |
11,150.75 |
11,139.25 |
11,150.75 |
306.4K |
| 10:11 |
11,149.73 |
11,151.84 |
11,149.57 |
11,151.76 |
337.2K |
| 10:12 |
11,151.25 |
11,152.49 |
11,150.53 |
11,150.53 |
61.7K |
| 10:13 |
11,151.42 |
11,151.42 |
11,146.14 |
11,146.14 |
171.4K |
| 10:14 |
11,146.62 |
11,149.09 |
11,146.62 |
11,146.84 |
120.0K |
| 10:15 |
11,145.50 |
11,145.50 |
11,142.44 |
11,142.44 |
68.4K |
| 10:16 |
11,142.25 |
11,142.57 |
11,141.69 |
11,142.36 |
50.2K |
| 10:17 |
11,140.16 |
11,141.96 |
11,139.12 |
11,141.96 |
104.5K |
| 10:18 |
11,143.33 |
11,143.33 |
11,141.29 |
11,141.29 |
62.6K |
| 10:19 |
11,137.70 |
11,137.70 |
11,136.21 |
11,136.21 |
108.2K |
| 10:20 |
11,137.27 |
11,137.27 |
11,133.09 |
11,133.09 |
60.8K |
| 10:21 |
11,134.19 |
11,135.78 |
11,129.44 |
11,129.44 |
89.9K |
| 10:22 |
11,123.29 |
11,123.29 |
11,113.88 |
11,113.88 |
214.8K |
| 10:23 |
11,111.61 |
11,112.37 |
11,107.91 |
11,112.37 |
103.2K |
| 10:24 |
11,112.03 |
11,116.51 |
11,112.03 |
11,116.51 |
86.0K |
| 10:25 |
11,117.10 |
11,117.10 |
11,113.02 |
11,113.02 |
58.2K |
| 10:26 |
11,116.22 |
11,116.22 |
11,114.67 |
11,114.67 |
76.3K |
| 10:27 |
11,115.21 |
11,115.21 |
11,114.43 |
11,114.49 |
56.2K |
| 10:28 |
11,113.84 |
11,113.84 |
11,108.96 |
11,110.11 |
143.7K |
| 10:29 |
11,109.10 |
11,111.85 |
11,109.10 |
11,111.85 |
77.0K |
| 10:30 |
11,112.63 |
11,113.76 |
11,112.63 |
11,113.73 |
67.3K |
| 10:31 |
11,112.94 |
11,112.94 |
11,108.22 |
11,109.00 |
74.1K |
| 10:32 |
11,109.79 |
11,113.08 |
11,109.79 |
11,113.08 |
69.4K |
| 10:33 |
11,115.46 |
11,119.21 |
11,115.46 |
11,119.21 |
140.3K |
| 10:34 |
11,119.02 |
11,122.67 |
11,119.02 |
11,122.67 |
52.8K |
| 10:35 |
11,122.73 |
11,124.16 |
11,120.51 |
11,121.77 |
57.0K |
| 10:36 |
11,123.17 |
11,123.51 |
11,121.75 |
11,121.75 |
58.9K |
| 10:37 |
11,118.50 |
11,118.50 |
11,118.06 |
11,118.24 |
34.8K |
| 10:38 |
11,116.42 |
11,116.42 |
11,113.91 |
11,115.10 |
73.2K |
| 10:39 |
11,115.05 |
11,116.35 |
11,115.05 |
11,116.35 |
66.6K |
| 10:40 |
11,117.03 |
11,121.12 |
11,117.03 |
11,121.12 |
78.0K |
| 10:41 |
11,122.50 |
11,122.68 |
11,119.35 |
11,119.35 |
69.3K |
| 10:42 |
11,120.96 |
11,121.02 |
11,120.00 |
11,121.02 |
57.9K |
| 10:43 |
11,121.12 |
11,122.34 |
11,121.12 |
11,122.34 |
90.9K |
| 10:44 |
11,121.68 |
11,123.51 |
11,121.68 |
11,123.45 |
89.3K |
| 10:45 |
11,124.06 |
11,124.06 |
11,121.77 |
11,122.37 |
70.6K |
| 10:46 |
11,122.80 |
11,124.18 |
11,120.62 |
11,120.62 |
51.4K |
| 10:47 |
11,121.03 |
11,121.03 |
11,119.58 |
11,119.58 |
38.2K |
| 10:48 |
11,119.61 |
11,119.63 |
11,118.31 |
11,119.63 |
136.2K |
| 10:49 |
11,118.74 |
11,118.88 |
11,118.33 |
11,118.33 |
44.9K |
| 10:50 |
11,120.17 |
11,120.17 |
11,116.51 |
11,116.51 |
45.2K |
| 10:51 |
11,117.10 |
11,117.74 |
11,115.67 |
11,115.67 |
53.8K |
| 10:52 |
11,113.91 |
11,113.91 |
11,112.27 |
11,112.27 |
35.7K |
| 10:53 |
11,113.28 |
11,114.90 |
11,113.28 |
11,114.28 |
117.8K |
| 10:54 |
11,114.13 |
11,114.13 |
11,111.59 |
11,112.11 |
44.1K |
| 10:55 |
11,112.76 |
11,112.76 |
11,110.62 |
11,112.43 |
66.7K |
| 10:56 |
11,112.44 |
11,112.44 |
11,107.66 |
11,107.66 |
59.7K |
| 10:57 |
11,107.07 |
11,107.07 |
11,102.84 |
11,103.59 |
109.8K |
| 10:58 |
11,106.64 |
11,106.64 |
11,105.20 |
11,105.20 |
88.2K |
| 10:59 |
11,103.12 |
11,107.22 |
11,103.12 |
11,107.22 |
39.8K |
| 11:00 |
11,108.34 |
11,109.33 |
11,108.05 |
11,109.33 |
65.0K |
| 11:01 |
11,108.99 |
11,109.75 |
11,108.65 |
11,108.65 |
60.9K |
| 11:02 |
11,107.84 |
11,108.01 |
11,106.99 |
11,108.01 |
67.5K |
| 11:03 |
11,107.89 |
11,107.89 |
11,107.55 |
11,107.55 |
65.7K |
| 11:04 |
11,108.04 |
11,110.95 |
11,108.04 |
11,110.77 |
55.4K |
| 11:05 |
11,111.26 |
11,111.26 |
11,109.81 |
11,110.80 |
117.6K |
| 11:06 |
11,110.89 |
11,113.00 |
11,110.89 |
11,113.00 |
45.8K |
| 11:07 |
11,112.31 |
11,112.55 |
11,111.00 |
11,111.96 |
43.8K |
| 11:08 |
11,113.35 |
11,114.60 |
11,113.35 |
11,114.60 |
68.1K |
| 11:09 |
11,114.06 |
11,115.71 |
11,114.06 |
11,114.65 |
71.2K |
| 11:10 |
11,114.01 |
11,115.19 |
11,112.50 |
11,115.19 |
60.4K |
| 11:11 |
11,115.19 |
11,117.64 |
11,115.19 |
11,117.64 |
48.5K |
| 11:12 |
11,116.73 |
11,117.08 |
11,116.73 |
11,117.08 |
50.6K |
| 11:13 |
11,115.70 |
11,116.25 |
11,115.70 |
11,116.25 |
61.7K |
| 11:14 |
11,118.99 |
11,119.11 |
11,118.58 |
11,119.11 |
63.3K |
| 11:15 |
11,118.79 |
11,122.94 |
11,118.79 |
11,122.94 |
264.9K |
| 11:16 |
11,123.21 |
11,123.29 |
11,121.01 |
11,121.01 |
86.7K |
| 11:17 |
11,120.40 |
11,120.40 |
11,115.51 |
11,115.51 |
156.8K |
| 11:18 |
11,115.74 |
11,118.41 |
11,115.74 |
11,118.41 |
85.5K |
| 11:19 |
11,118.69 |
11,118.69 |
11,115.46 |
11,115.46 |
30.4K |
| 11:20 |
11,115.85 |
11,117.47 |
11,115.35 |
11,117.47 |
42.4K |
| 11:21 |
11,117.34 |
11,117.34 |
11,116.58 |
11,116.64 |
78.9K |
| 11:22 |
11,116.81 |
11,120.19 |
11,116.32 |
11,120.19 |
133.8K |
| 11:23 |
11,120.39 |
11,121.01 |
11,120.39 |
11,121.01 |
269.8K |
| 11:24 |
11,120.57 |
11,121.62 |
11,120.57 |
11,121.62 |
114.9K |
| 11:25 |
11,122.49 |
11,122.91 |
11,121.47 |
11,121.58 |
58.3K |
| 11:26 |
11,121.16 |
11,121.16 |
11,117.55 |
11,117.55 |
51.6K |
| 11:27 |
11,118.18 |
11,118.47 |
11,117.40 |
11,118.47 |
47.2K |
| 11:28 |
11,118.58 |
11,118.58 |
11,116.76 |
11,116.76 |
60.6K |
| 11:29 |
11,116.85 |
11,116.85 |
11,112.68 |
11,112.68 |
130.7K |
| 11:30 |
11,112.39 |
11,112.58 |
11,107.10 |
11,107.10 |
82.7K |
| 11:31 |
11,109.18 |
11,109.57 |
11,108.88 |
11,108.88 |
60.9K |
| 11:32 |
11,111.17 |
11,111.17 |
11,108.52 |
11,108.87 |
63.5K |
| 11:33 |
11,108.83 |
11,108.83 |
11,106.30 |
11,107.48 |
62.8K |
| 11:34 |
11,107.31 |
11,107.31 |
11,106.19 |
11,106.19 |
70.6K |
| 11:35 |
11,106.46 |
11,106.46 |
11,104.93 |
11,104.93 |
37.9K |
| 11:36 |
11,104.76 |
11,105.68 |
11,102.57 |
11,103.81 |
68.6K |
| 11:37 |
11,101.56 |
11,101.56 |
11,098.54 |
11,098.54 |
89.4K |
| 11:38 |
11,098.76 |
11,099.09 |
11,095.78 |
11,095.78 |
76.5K |
| 11:39 |
11,096.76 |
11,100.12 |
11,096.76 |
11,100.12 |
72.3K |
| 11:40 |
11,102.35 |
11,106.08 |
11,102.15 |
11,106.08 |
54.6K |
| 11:41 |
11,107.06 |
11,111.12 |
11,107.06 |
11,110.33 |
99.1K |
| 11:42 |
11,110.46 |
11,111.78 |
11,109.45 |
11,109.45 |
41.8K |
| 11:43 |
11,108.91 |
11,108.91 |
11,105.85 |
11,106.36 |
52.3K |
| 11:44 |
11,105.24 |
11,105.91 |
11,105.24 |
11,105.91 |
82.8K |
| 11:45 |
11,104.57 |
11,105.06 |
11,104.37 |
11,105.06 |
57.2K |
| 11:46 |
11,105.14 |
11,106.89 |
11,105.14 |
11,106.74 |
42.4K |
| 11:47 |
11,107.10 |
11,107.10 |
11,105.55 |
11,106.01 |
52.8K |
| 11:48 |
11,106.79 |
11,108.18 |
11,106.79 |
11,107.42 |
26.3K |
| 11:49 |
11,107.41 |
11,107.50 |
11,106.79 |
11,107.24 |
34.0K |
| 11:50 |
11,107.25 |
11,110.25 |
11,107.25 |
11,110.25 |
43.4K |
| 11:51 |
11,109.72 |
11,110.34 |
11,109.49 |
11,109.49 |
47.1K |
| 11:52 |
11,110.03 |
11,111.79 |
11,110.03 |
11,111.79 |
38.0K |
| 11:53 |
11,112.30 |
11,113.24 |
11,112.27 |
11,113.06 |
61.3K |
| 11:54 |
11,113.52 |
11,114.58 |
11,112.22 |
11,114.58 |
101.8K |
| 11:55 |
11,115.36 |
11,116.03 |
11,115.35 |
11,115.35 |
71.9K |
| 11:56 |
11,115.85 |
11,118.77 |
11,115.85 |
11,118.77 |
51.2K |
| 11:57 |
11,118.55 |
11,118.55 |
11,116.91 |
11,116.91 |
37.9K |
| 11:58 |
11,116.52 |
11,118.43 |
11,116.52 |
11,118.43 |
31.9K |
| 11:59 |
11,118.44 |
11,118.61 |
11,118.20 |
11,118.61 |
60.0K |
| 12:00 |
11,118.41 |
11,120.35 |
11,118.02 |
11,120.35 |
85.6K |
| 12:01 |
11,120.50 |
11,123.02 |
11,119.90 |
11,123.02 |
131.7K |
| 12:02 |
11,124.79 |
11,125.70 |
11,124.39 |
11,125.70 |
48.2K |
| 12:03 |
11,126.65 |
11,126.74 |
11,125.35 |
11,125.35 |
64.2K |
| 12:04 |
11,125.23 |
11,125.45 |
11,123.07 |
11,123.07 |
55.3K |
| 12:05 |
11,123.99 |
11,124.70 |
11,123.32 |
11,124.70 |
61.9K |
| 12:06 |
11,125.22 |
11,126.91 |
11,125.22 |
11,126.87 |
84.4K |
| 12:07 |
11,125.85 |
11,128.58 |
11,125.85 |
11,128.58 |
213.5K |
| 12:08 |
11,128.93 |
11,130.52 |
11,128.93 |
11,129.97 |
60.8K |
| 12:09 |
11,129.18 |
11,129.18 |
11,128.13 |
11,128.18 |
30.4K |
| 12:10 |
11,128.67 |
11,128.67 |
11,126.59 |
11,126.59 |
41.4K |
| 12:11 |
11,126.91 |
11,126.91 |
11,126.38 |
11,126.88 |
44.4K |
| 12:12 |
11,126.69 |
11,128.79 |
11,126.69 |
11,128.79 |
54.3K |
| 12:13 |
11,129.41 |
11,129.72 |
11,128.83 |
11,128.83 |
36.8K |
| 12:14 |
11,127.65 |
11,129.25 |
11,127.65 |
11,129.25 |
32.7K |
| 12:15 |
11,130.13 |
11,130.13 |
11,129.41 |
11,129.85 |
43.6K |
| 12:16 |
11,128.13 |
11,128.13 |
11,127.51 |
11,128.07 |
70.4K |
| 12:17 |
11,128.44 |
11,128.44 |
11,126.59 |
11,126.59 |
51.7K |
| 12:18 |
11,124.97 |
11,124.97 |
11,122.87 |
11,123.10 |
46.2K |
| 12:19 |
11,123.26 |
11,123.94 |
11,122.96 |
11,123.94 |
80.8K |
| 12:20 |
11,124.16 |
11,124.91 |
11,122.46 |
11,122.46 |
52.0K |
| 12:21 |
11,123.03 |
11,123.42 |
11,122.95 |
11,123.39 |
43.1K |
| 12:22 |
11,122.97 |
11,124.91 |
11,122.97 |
11,124.91 |
57.1K |
| 12:23 |
11,125.51 |
11,126.18 |
11,124.88 |
11,126.18 |
51.5K |
| 12:24 |
11,126.06 |
11,126.44 |
11,125.73 |
11,126.44 |
30.9K |
| 12:25 |
11,127.34 |
11,127.83 |
11,127.22 |
11,127.83 |
42.7K |
| 12:26 |
11,129.18 |
11,131.21 |
11,129.18 |
11,131.21 |
52.6K |
| 12:27 |
11,130.71 |
11,130.78 |
11,129.90 |
11,129.97 |
54.8K |
| 12:28 |
11,129.75 |
11,129.75 |
11,128.76 |
11,129.18 |
91.7K |
| 12:29 |
11,129.05 |
11,129.05 |
11,125.36 |
11,125.36 |
93.2K |
| 12:30 |
11,125.13 |
11,125.13 |
11,124.19 |
11,124.19 |
111.6K |
| 12:31 |
11,122.91 |
11,123.57 |
11,121.50 |
11,121.50 |
106.1K |
| 12:32 |
11,123.49 |
11,124.78 |
11,123.49 |
11,123.70 |
86.1K |
| 12:33 |
11,123.83 |
11,125.79 |
11,123.83 |
11,125.79 |
44.1K |
| 12:34 |
11,125.75 |
11,126.94 |
11,125.75 |
11,126.94 |
45.7K |
| 12:35 |
11,128.78 |
11,129.06 |
11,128.50 |
11,129.06 |
119.4K |
| 12:36 |
11,129.74 |
11,131.11 |
11,129.10 |
11,129.10 |
75.4K |
| 12:37 |
11,129.22 |
11,129.37 |
11,128.29 |
11,128.29 |
46.7K |
| 12:38 |
11,127.29 |
11,128.50 |
11,127.29 |
11,128.02 |
49.3K |
| 12:39 |
11,129.42 |
11,130.53 |
11,129.42 |
11,130.07 |
32.7K |
| 12:40 |
11,129.97 |
11,129.97 |
11,128.72 |
11,129.72 |
41.6K |
| 12:41 |
11,130.07 |
11,131.74 |
11,128.12 |
11,128.12 |
68.6K |
| 12:42 |
11,128.74 |
11,130.94 |
11,128.74 |
11,130.46 |
37.8K |
| 12:43 |
11,130.73 |
11,131.95 |
11,130.73 |
11,131.95 |
72.2K |
| 12:44 |
11,132.83 |
11,134.97 |
11,132.83 |
11,133.61 |
101.3K |
| 12:45 |
11,133.94 |
11,133.94 |
11,132.18 |
11,132.18 |
30.5K |
| 12:46 |
11,132.38 |
11,133.83 |
11,132.38 |
11,133.83 |
41.4K |
| 12:47 |
11,133.55 |
11,133.55 |
11,131.44 |
11,131.44 |
78.4K |
| 12:48 |
11,131.39 |
11,131.39 |
11,128.85 |
11,129.11 |
85.9K |
| 12:49 |
11,129.14 |
11,131.62 |
11,129.14 |
11,131.62 |
36.5K |
| 12:50 |
11,132.24 |
11,132.24 |
11,130.09 |
11,130.09 |
69.9K |
| 12:51 |
11,131.69 |
11,132.79 |
11,131.69 |
11,132.79 |
130.7K |
| 12:52 |
11,132.75 |
11,132.83 |
11,132.44 |
11,132.74 |
33.7K |
| 12:53 |
11,132.81 |
11,133.48 |
11,132.46 |
11,132.91 |
55.8K |
| 12:54 |
11,132.08 |
11,133.77 |
11,132.08 |
11,133.77 |
43.8K |
| 12:55 |
11,133.94 |
11,133.94 |
11,133.26 |
11,133.26 |
63.1K |
| 12:56 |
11,133.88 |
11,134.93 |
11,133.88 |
11,134.82 |
34.4K |
| 12:57 |
11,133.65 |
11,134.92 |
11,133.65 |
11,133.69 |
91.7K |
| 12:58 |
11,134.13 |
11,134.80 |
11,134.13 |
11,134.19 |
56.7K |
| 12:59 |
11,133.66 |
11,133.66 |
11,132.38 |
11,132.38 |
42.0K |
| 13:00 |
11,133.37 |
11,134.25 |
11,133.37 |
11,134.13 |
45.8K |
| 13:01 |
11,134.33 |
11,134.36 |
11,133.19 |
11,133.19 |
53.9K |
| 13:02 |
11,132.95 |
11,134.34 |
11,132.95 |
11,134.30 |
45.3K |
| 13:03 |
11,134.05 |
11,134.96 |
11,134.05 |
11,134.96 |
52.9K |
| 13:04 |
11,135.45 |
11,137.67 |
11,135.45 |
11,137.65 |
52.1K |
| 13:05 |
11,135.74 |
11,135.74 |
11,133.80 |
11,133.80 |
137.3K |
| 13:06 |
11,135.80 |
11,137.06 |
11,135.24 |
11,137.06 |
86.9K |
| 13:07 |
11,137.54 |
11,139.24 |
11,137.54 |
11,138.74 |
67.0K |
| 13:08 |
11,138.41 |
11,138.41 |
11,136.09 |
11,136.13 |
70.2K |
| 13:09 |
11,135.73 |
11,135.73 |
11,134.17 |
11,134.17 |
57.0K |
| 13:10 |
11,133.79 |
11,134.09 |
11,133.58 |
11,134.09 |
33.9K |
| 13:11 |
11,134.11 |
11,134.11 |
11,133.53 |
11,133.92 |
36.8K |
| 13:12 |
11,133.86 |
11,134.61 |
11,133.86 |
11,134.53 |
57.1K |
| 13:13 |
11,133.92 |
11,134.60 |
11,133.92 |
11,134.60 |
40.2K |
| 13:14 |
11,135.83 |
11,135.97 |
11,135.55 |
11,135.97 |
45.0K |
| 13:15 |
11,136.70 |
11,136.70 |
11,134.45 |
11,134.45 |
47.0K |
| 13:16 |
11,133.93 |
11,135.44 |
11,133.93 |
11,135.44 |
44.3K |
| 13:17 |
11,135.79 |
11,137.64 |
11,135.65 |
11,137.64 |
131.2K |
| 13:18 |
11,137.65 |
11,138.87 |
11,137.62 |
11,138.87 |
19.0K |
| 13:19 |
11,137.74 |
11,140.87 |
11,137.74 |
11,140.41 |
73.8K |
| 13:20 |
11,139.59 |
11,140.00 |
11,138.63 |
11,140.00 |
79.8K |
| 13:21 |
11,139.29 |
11,139.29 |
11,138.10 |
11,138.98 |
55.2K |
| 13:22 |
11,137.99 |
11,137.99 |
11,134.42 |
11,134.42 |
68.0K |
| 13:23 |
11,133.90 |
11,133.90 |
11,130.71 |
11,132.36 |
91.2K |
| 13:24 |
11,131.63 |
11,132.97 |
11,131.52 |
11,132.97 |
114.0K |
| 13:25 |
11,132.71 |
11,132.86 |
11,132.50 |
11,132.86 |
74.8K |
| 13:26 |
11,132.82 |
11,134.14 |
11,132.82 |
11,134.08 |
66.1K |
| 13:27 |
11,134.37 |
11,135.87 |
11,134.37 |
11,135.87 |
43.0K |
| 13:28 |
11,136.86 |
11,139.04 |
11,136.86 |
11,139.00 |
96.1K |
| 13:29 |
11,139.58 |
11,139.58 |
11,138.72 |
11,138.72 |
61.1K |
| 13:30 |
11,139.16 |
11,139.16 |
11,135.37 |
11,135.37 |
47.6K |
| 13:31 |
11,134.92 |
11,134.92 |
11,133.87 |
11,134.25 |
53.8K |
| 13:32 |
11,133.80 |
11,134.53 |
11,133.80 |
11,134.53 |
54.4K |
| 13:33 |
11,134.40 |
11,136.67 |
11,134.40 |
11,136.58 |
72.9K |
| 13:34 |
11,136.93 |
11,136.93 |
11,135.14 |
11,135.30 |
35.9K |
| 13:35 |
11,134.80 |
11,135.82 |
11,134.80 |
11,135.82 |
59.3K |
| 13:36 |
11,135.90 |
11,139.39 |
11,135.90 |
11,139.39 |
49.9K |
| 13:37 |
11,140.51 |
11,140.84 |
11,140.23 |
11,140.52 |
34.3K |
| 13:38 |
11,140.72 |
11,140.72 |
11,130.25 |
11,130.25 |
380.9K |
| 13:39 |
11,130.62 |
11,130.62 |
11,126.86 |
11,126.86 |
96.3K |
| 13:40 |
11,126.35 |
11,126.35 |
11,123.70 |
11,124.43 |
127.9K |
| 13:41 |
11,125.21 |
11,127.97 |
11,125.21 |
11,127.97 |
69.2K |
| 13:42 |
11,128.90 |
11,128.90 |
11,126.49 |
11,126.70 |
73.0K |
| 13:43 |
11,126.34 |
11,126.34 |
11,124.20 |
11,124.25 |
92.9K |
| 13:44 |
11,124.08 |
11,124.08 |
11,122.22 |
11,123.87 |
94.8K |
| 13:45 |
11,123.63 |
11,123.63 |
11,120.57 |
11,120.57 |
42.0K |
| 13:46 |
11,120.42 |
11,120.42 |
11,117.72 |
11,117.83 |
104.6K |
| 13:47 |
11,116.82 |
11,116.82 |
11,113.98 |
11,115.32 |
67.8K |
| 13:48 |
11,115.49 |
11,115.49 |
11,113.22 |
11,113.22 |
32.1K |
| 13:49 |
11,113.37 |
11,113.49 |
11,110.96 |
11,110.96 |
93.6K |
| 13:50 |
11,113.79 |
11,113.79 |
11,110.87 |
11,110.87 |
92.4K |
| 13:51 |
11,111.20 |
11,112.29 |
11,111.20 |
11,112.29 |
37.1K |
| 13:52 |
11,111.55 |
11,111.55 |
11,108.66 |
11,108.66 |
58.2K |
| 13:53 |
11,109.43 |
11,110.13 |
11,108.48 |
11,110.13 |
199.3K |
| 13:54 |
11,109.53 |
11,109.53 |
11,103.21 |
11,103.21 |
334.3K |
| 13:55 |
11,101.60 |
11,101.60 |
11,098.39 |
11,098.39 |
111.9K |
| 13:56 |
11,095.34 |
11,095.34 |
11,089.32 |
11,089.49 |
264.6K |
| 13:57 |
11,089.08 |
11,090.11 |
11,089.08 |
11,089.61 |
82.1K |
| 13:58 |
11,089.97 |
11,090.46 |
11,089.62 |
11,090.46 |
47.4K |
| 13:59 |
11,091.45 |
11,094.20 |
11,091.45 |
11,094.20 |
55.0K |
| 14:00 |
11,097.28 |
11,098.29 |
11,097.01 |
11,097.01 |
135.5K |
| 14:01 |
11,097.77 |
11,098.81 |
11,096.98 |
11,098.81 |
50.0K |
| 14:02 |
11,099.18 |
11,105.25 |
11,099.18 |
11,105.25 |
57.5K |
| 14:03 |
11,106.44 |
11,112.34 |
11,106.44 |
11,112.34 |
109.6K |
| 14:04 |
11,112.82 |
11,113.87 |
11,112.02 |
11,112.02 |
65.2K |
| 14:05 |
11,112.34 |
11,114.00 |
11,112.34 |
11,113.76 |
23.9K |
| 14:06 |
11,115.37 |
11,121.21 |
11,115.37 |
11,120.54 |
66.4K |
| 14:07 |
11,121.73 |
11,123.32 |
11,121.73 |
11,123.32 |
33.4K |
| 14:08 |
11,122.18 |
11,122.36 |
11,121.71 |
11,121.88 |
37.0K |
| 14:09 |
11,123.73 |
11,127.10 |
11,123.73 |
11,127.10 |
85.2K |
| 14:10 |
11,127.96 |
11,128.32 |
11,127.42 |
11,127.42 |
36.9K |
| 14:11 |
11,125.86 |
11,127.03 |
11,123.31 |
11,123.31 |
71.0K |
| 14:12 |
11,122.67 |
11,122.67 |
11,120.90 |
11,120.90 |
33.8K |
| 14:13 |
11,121.15 |
11,121.58 |
11,121.15 |
11,121.58 |
38.5K |
| 14:14 |
11,120.45 |
11,121.69 |
11,120.45 |
11,121.47 |
38.4K |
| 14:15 |
11,121.19 |
11,121.19 |
11,120.57 |
11,120.72 |
32.4K |
| 14:16 |
11,121.26 |
11,121.26 |
11,120.94 |
11,120.94 |
37.2K |
| 14:17 |
11,121.33 |
11,121.33 |
11,118.96 |
11,118.96 |
47.1K |
| 14:18 |
11,119.17 |
11,119.17 |
11,118.06 |
11,118.06 |
42.3K |
| 14:19 |
11,117.33 |
11,117.33 |
11,116.51 |
11,116.53 |
27.5K |
| 14:20 |
11,116.43 |
11,117.48 |
11,116.43 |
11,116.47 |
40.2K |
| 14:21 |
11,117.27 |
11,117.76 |
11,117.09 |
11,117.09 |
62.6K |
| 14:22 |
11,116.92 |
11,117.76 |
11,116.92 |
11,117.76 |
46.6K |
| 14:23 |
11,117.87 |
11,118.51 |
11,117.57 |
11,117.57 |
25.0K |
| 14:24 |
11,118.48 |
11,118.48 |
11,116.95 |
11,116.95 |
46.1K |
| 14:25 |
11,116.72 |
11,117.06 |
11,116.38 |
11,117.06 |
59.0K |
| 14:26 |
11,117.62 |
11,117.62 |
11,113.96 |
11,113.96 |
98.1K |
| 14:27 |
11,113.68 |
11,113.89 |
11,112.69 |
11,112.69 |
59.0K |
| 14:28 |
11,112.21 |
11,112.29 |
11,111.45 |
11,112.29 |
41.1K |
| 14:29 |
11,112.48 |
11,114.55 |
11,112.48 |
11,113.36 |
37.2K |
| 14:30 |
11,112.71 |
11,113.02 |
11,112.47 |
11,113.02 |
42.2K |
| 14:31 |
11,113.28 |
11,113.82 |
11,112.38 |
11,112.38 |
42.1K |
| 14:32 |
11,112.33 |
11,113.58 |
11,112.33 |
11,113.58 |
54.5K |
| 14:33 |
11,112.58 |
11,113.01 |
11,112.18 |
11,113.01 |
33.6K |
| 14:34 |
11,112.67 |
11,112.67 |
11,111.35 |
11,111.35 |
68.3K |
| 14:35 |
11,111.93 |
11,115.23 |
11,111.93 |
11,115.23 |
42.0K |
| 14:36 |
11,114.91 |
11,116.09 |
11,114.91 |
11,116.09 |
63.5K |
| 14:37 |
11,116.66 |
11,117.97 |
11,116.66 |
11,117.97 |
40.0K |
| 14:38 |
11,118.10 |
11,120.44 |
11,118.10 |
11,118.55 |
97.6K |
| 14:39 |
11,118.43 |
11,119.13 |
11,118.38 |
11,118.56 |
47.6K |
| 14:40 |
11,119.01 |
11,119.90 |
11,119.01 |
11,119.90 |
101.4K |
| 14:41 |
11,119.78 |
11,120.37 |
11,119.78 |
11,120.34 |
23.7K |
| 14:42 |
11,120.14 |
11,121.34 |
11,120.14 |
11,121.34 |
76.0K |
| 14:43 |
11,121.58 |
11,122.30 |
11,121.58 |
11,121.73 |
54.4K |
| 14:44 |
11,122.76 |
11,124.53 |
11,122.76 |
11,124.28 |
61.2K |
| 14:45 |
11,124.30 |
11,125.81 |
11,124.30 |
11,125.81 |
89.8K |
| 14:46 |
11,125.38 |
11,126.61 |
11,125.38 |
11,126.61 |
47.6K |
| 14:47 |
11,126.39 |
11,126.48 |
11,125.94 |
11,125.94 |
35.6K |
| 14:48 |
11,125.10 |
11,125.10 |
11,124.33 |
11,125.09 |
111.6K |
| 14:49 |
11,125.32 |
11,127.78 |
11,125.32 |
11,127.42 |
35.5K |
| 14:50 |
11,127.35 |
11,127.35 |
11,125.68 |
11,126.05 |
43.5K |
| 14:51 |
11,125.96 |
11,125.96 |
11,123.90 |
11,123.90 |
55.3K |
| 14:52 |
11,124.55 |
11,124.55 |
11,122.25 |
11,122.25 |
40.7K |
| 14:53 |
11,121.43 |
11,122.25 |
11,119.95 |
11,122.25 |
68.8K |
| 14:54 |
11,122.67 |
11,126.03 |
11,122.67 |
11,126.03 |
34.8K |
| 14:55 |
11,125.36 |
11,125.57 |
11,124.78 |
11,124.78 |
28.5K |
| 14:56 |
11,123.18 |
11,123.18 |
11,119.29 |
11,119.37 |
61.4K |
| 14:57 |
11,118.84 |
11,119.38 |
11,118.31 |
11,118.32 |
47.4K |
| 14:58 |
11,117.88 |
11,119.29 |
11,117.88 |
11,119.29 |
49.2K |
| 14:59 |
11,117.93 |
11,117.93 |
11,116.61 |
11,116.61 |
60.9K |
| 15:00 |
11,116.72 |
11,117.60 |
11,116.23 |
11,117.48 |
67.2K |
| 15:01 |
11,117.47 |
11,118.26 |
11,117.47 |
11,117.63 |
25.6K |
| 15:02 |
11,117.96 |
11,120.46 |
11,117.96 |
11,120.46 |
163.4K |
| 15:03 |
11,120.70 |
11,123.37 |
11,120.70 |
11,123.37 |
63.6K |
| 15:04 |
11,123.74 |
11,124.51 |
11,123.74 |
11,124.51 |
97.3K |
| 15:05 |
11,125.12 |
11,125.12 |
11,124.46 |
11,124.63 |
63.0K |
| 15:06 |
11,125.15 |
11,125.15 |
11,124.24 |
11,124.29 |
100.7K |
| 15:07 |
11,124.23 |
11,124.68 |
11,124.23 |
11,124.68 |
32.3K |
| 15:08 |
11,124.62 |
11,125.31 |
11,124.62 |
11,125.31 |
42.9K |
| 15:09 |
11,125.58 |
11,125.58 |
11,124.48 |
11,124.48 |
48.4K |
| 15:10 |
11,124.98 |
11,125.21 |
11,124.67 |
11,124.71 |
28.6K |
| 15:11 |
11,125.66 |
11,125.66 |
11,123.43 |
11,123.43 |
57.0K |
| 15:12 |
11,123.26 |
11,123.26 |
11,122.66 |
11,123.13 |
91.2K |
| 15:13 |
11,123.04 |
11,123.04 |
11,120.45 |
11,120.68 |
62.9K |
| 15:14 |
11,120.00 |
11,122.07 |
11,120.00 |
11,120.76 |
39.3K |
| 15:15 |
11,121.37 |
11,121.37 |
11,118.95 |
11,118.95 |
67.9K |
| 15:16 |
11,118.17 |
11,121.50 |
11,118.17 |
11,121.50 |
90.7K |
| 15:17 |
11,122.25 |
11,122.47 |
11,122.25 |
11,122.47 |
66.3K |
| 15:18 |
11,121.95 |
11,122.54 |
11,121.39 |
11,121.39 |
72.6K |
| 15:19 |
11,121.90 |
11,122.42 |
11,121.90 |
11,122.27 |
84.1K |
| 15:20 |
11,122.67 |
11,123.91 |
11,122.67 |
11,123.91 |
107.9K |
| 15:21 |
11,124.41 |
11,126.76 |
11,124.41 |
11,126.76 |
70.5K |
| 15:22 |
11,126.26 |
11,126.26 |
11,124.13 |
11,124.13 |
73.0K |
| 15:23 |
11,124.33 |
11,126.00 |
11,124.33 |
11,126.00 |
73.7K |
| 15:24 |
11,126.15 |
11,127.07 |
11,126.15 |
11,126.30 |
78.7K |
| 15:25 |
11,126.31 |
11,126.31 |
11,125.13 |
11,125.47 |
73.7K |
| 15:26 |
11,124.88 |
11,125.76 |
11,124.88 |
11,125.76 |
97.2K |
| 15:27 |
11,126.38 |
11,127.03 |
11,126.25 |
11,127.03 |
77.8K |
| 15:28 |
11,127.04 |
11,127.04 |
11,123.23 |
11,123.23 |
137.3K |
| 15:29 |
11,123.91 |
11,123.91 |
11,121.17 |
11,122.44 |
61.0K |
| 15:30 |
11,122.39 |
11,122.39 |
11,117.96 |
11,117.96 |
129.4K |
| 15:31 |
11,118.90 |
11,121.44 |
11,118.90 |
11,120.99 |
89.9K |
| 15:32 |
11,119.66 |
11,119.66 |
11,116.69 |
11,116.69 |
147.9K |
| 15:33 |
11,118.77 |
11,120.91 |
11,118.77 |
11,120.91 |
90.9K |
| 15:34 |
11,121.23 |
11,123.43 |
11,121.23 |
11,123.43 |
66.9K |
| 15:35 |
11,120.63 |
11,120.95 |
11,119.54 |
11,119.54 |
145.4K |
| 15:36 |
11,120.02 |
11,121.45 |
11,120.02 |
11,120.58 |
89.7K |
| 15:37 |
11,119.60 |
11,121.00 |
11,119.60 |
11,121.00 |
71.5K |
| 15:38 |
11,120.17 |
11,122.35 |
11,120.17 |
11,122.35 |
54.8K |
| 15:39 |
11,121.94 |
11,121.94 |
11,119.93 |
11,119.93 |
136.3K |
| 15:40 |
11,120.08 |
11,120.08 |
11,117.94 |
11,117.94 |
57.3K |
| 15:41 |
11,118.07 |
11,118.07 |
11,116.24 |
11,117.05 |
153.0K |
| 15:42 |
11,117.49 |
11,119.93 |
11,117.49 |
11,119.58 |
117.3K |
| 15:43 |
11,120.37 |
11,122.27 |
11,120.37 |
11,121.79 |
99.5K |
| 15:44 |
11,121.31 |
11,122.52 |
11,121.25 |
11,122.52 |
76.6K |
| 15:45 |
11,122.80 |
11,123.61 |
11,121.73 |
11,121.73 |
135.9K |
| 15:46 |
11,121.28 |
11,121.28 |
11,116.44 |
11,116.44 |
104.0K |
| 15:47 |
11,115.24 |
11,115.59 |
11,114.79 |
11,115.59 |
283.3K |
| 15:48 |
11,114.62 |
11,115.02 |
11,114.62 |
11,115.00 |
123.4K |
| 15:49 |
11,115.43 |
11,115.62 |
11,114.92 |
11,114.92 |
123.0K |
| 15:50 |
11,115.91 |
11,115.91 |
11,114.67 |
11,114.67 |
368.8K |
| 15:51 |
11,115.90 |
11,115.98 |
11,115.70 |
11,115.81 |
211.8K |
| 15:52 |
11,116.23 |
11,116.23 |
11,115.23 |
11,115.23 |
116.5K |
| 15:53 |
11,114.86 |
11,118.65 |
11,114.86 |
11,118.65 |
183.1K |
| 15:54 |
11,120.29 |
11,120.29 |
11,119.76 |
11,119.76 |
252.8K |
| 15:55 |
11,121.35 |
11,121.62 |
11,120.27 |
11,121.28 |
276.2K |
| 15:56 |
11,121.09 |
11,122.39 |
11,121.09 |
11,122.39 |
376.1K |
| 15:57 |
11,121.36 |
11,122.17 |
11,120.89 |
11,121.53 |
317.8K |
| 15:58 |
11,121.73 |
11,121.74 |
11,121.46 |
11,121.61 |
334.0K |
| 15:59 |
11,122.57 |
11,124.01 |
11,122.40 |
11,122.40 |
672.0K |
| 16:00 |
11,124.72 |
11,124.72 |
11,123.91 |
11,123.91 |
41,813.4K |
| 16:01 |
11,123.91 |
11,123.91 |
11,123.91 |
11,123.91 |
434.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|