| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,133.23 |
11,133.23 |
11,125.98 |
11,129.52 |
2,960.9K |
| 09:31 |
11,130.54 |
11,136.70 |
11,130.54 |
11,134.31 |
119.5K |
| 09:32 |
11,135.33 |
11,145.88 |
11,135.33 |
11,145.88 |
141.0K |
| 09:33 |
11,151.45 |
11,154.09 |
11,147.25 |
11,153.12 |
199.9K |
| 09:34 |
11,150.94 |
11,153.13 |
11,149.30 |
11,153.13 |
142.6K |
| 09:35 |
11,153.32 |
11,153.32 |
11,141.69 |
11,141.69 |
440.9K |
| 09:36 |
11,134.89 |
11,134.89 |
11,130.61 |
11,130.61 |
208.3K |
| 09:37 |
11,127.27 |
11,127.27 |
11,122.12 |
11,122.12 |
229.9K |
| 09:38 |
11,120.16 |
11,121.59 |
11,117.65 |
11,117.65 |
219.6K |
| 09:39 |
11,114.18 |
11,114.18 |
11,112.99 |
11,112.99 |
176.0K |
| 09:40 |
11,114.31 |
11,114.31 |
11,110.69 |
11,112.26 |
133.8K |
| 09:41 |
11,112.98 |
11,114.20 |
11,109.51 |
11,113.23 |
120.1K |
| 09:42 |
11,113.97 |
11,117.23 |
11,109.71 |
11,109.71 |
128.7K |
| 09:43 |
11,108.89 |
11,108.89 |
11,103.62 |
11,103.62 |
212.0K |
| 09:44 |
11,102.69 |
11,103.45 |
11,099.83 |
11,099.83 |
88.6K |
| 09:45 |
11,100.28 |
11,104.91 |
11,100.28 |
11,101.47 |
269.8K |
| 09:46 |
11,101.64 |
11,101.64 |
11,094.76 |
11,094.76 |
152.5K |
| 09:47 |
11,093.05 |
11,095.00 |
11,092.19 |
11,095.00 |
214.0K |
| 09:48 |
11,094.16 |
11,094.16 |
11,090.02 |
11,091.16 |
227.3K |
| 09:49 |
11,090.90 |
11,090.90 |
11,089.17 |
11,089.17 |
41.8K |
| 09:50 |
11,087.72 |
11,093.24 |
11,087.72 |
11,093.24 |
165.5K |
| 09:51 |
11,093.46 |
11,095.15 |
11,093.01 |
11,095.15 |
162.1K |
| 09:52 |
11,095.90 |
11,095.90 |
11,094.94 |
11,095.22 |
99.7K |
| 09:53 |
11,097.37 |
11,101.77 |
11,097.37 |
11,101.77 |
104.0K |
| 09:54 |
11,101.01 |
11,102.39 |
11,100.59 |
11,100.59 |
118.6K |
| 09:55 |
11,099.63 |
11,099.63 |
11,097.14 |
11,098.09 |
102.4K |
| 09:56 |
11,099.45 |
11,105.80 |
11,099.45 |
11,105.80 |
84.8K |
| 09:57 |
11,106.68 |
11,111.50 |
11,106.68 |
11,111.50 |
37.3K |
| 09:58 |
11,112.25 |
11,112.25 |
11,104.03 |
11,104.03 |
89.0K |
| 09:59 |
11,101.43 |
11,101.43 |
11,094.60 |
11,094.60 |
153.3K |
| 10:00 |
11,091.59 |
11,093.43 |
11,087.70 |
11,087.70 |
272.3K |
| 10:01 |
11,089.38 |
11,090.08 |
11,089.29 |
11,089.29 |
66.7K |
| 10:02 |
11,089.31 |
11,089.31 |
11,083.50 |
11,086.24 |
132.3K |
| 10:03 |
11,088.31 |
11,088.55 |
11,087.85 |
11,087.91 |
37.9K |
| 10:04 |
11,088.21 |
11,088.21 |
11,084.35 |
11,084.35 |
80.7K |
| 10:05 |
11,083.57 |
11,090.78 |
11,083.57 |
11,090.78 |
68.5K |
| 10:06 |
11,090.95 |
11,100.08 |
11,090.95 |
11,100.08 |
79.3K |
| 10:07 |
11,100.13 |
11,100.13 |
11,096.95 |
11,096.95 |
140.1K |
| 10:08 |
11,096.40 |
11,099.23 |
11,096.40 |
11,099.23 |
85.6K |
| 10:09 |
11,100.14 |
11,101.34 |
11,099.39 |
11,101.34 |
227.6K |
| 10:10 |
11,101.72 |
11,105.66 |
11,101.72 |
11,104.83 |
80.9K |
| 10:11 |
11,103.42 |
11,107.26 |
11,103.42 |
11,107.26 |
101.6K |
| 10:12 |
11,106.87 |
11,106.87 |
11,105.16 |
11,105.43 |
53.4K |
| 10:13 |
11,103.93 |
11,105.81 |
11,103.93 |
11,105.81 |
87.9K |
| 10:14 |
11,106.28 |
11,106.83 |
11,106.28 |
11,106.50 |
75.9K |
| 10:15 |
11,106.70 |
11,110.16 |
11,106.70 |
11,110.16 |
51.6K |
| 10:16 |
11,111.32 |
11,111.32 |
11,107.98 |
11,108.37 |
69.5K |
| 10:17 |
11,108.50 |
11,110.05 |
11,108.50 |
11,109.73 |
125.5K |
| 10:18 |
11,110.01 |
11,111.28 |
11,110.01 |
11,111.28 |
111.6K |
| 10:19 |
11,109.75 |
11,112.50 |
11,109.75 |
11,111.95 |
72.1K |
| 10:20 |
11,113.30 |
11,113.30 |
11,111.71 |
11,111.90 |
57.4K |
| 10:21 |
11,113.13 |
11,113.13 |
11,108.51 |
11,108.51 |
93.5K |
| 10:22 |
11,105.98 |
11,106.75 |
11,105.98 |
11,106.72 |
66.9K |
| 10:23 |
11,107.14 |
11,107.14 |
11,106.33 |
11,106.81 |
72.7K |
| 10:24 |
11,105.07 |
11,105.07 |
11,103.79 |
11,104.45 |
52.1K |
| 10:25 |
11,104.49 |
11,104.49 |
11,100.49 |
11,102.50 |
50.3K |
| 10:26 |
11,102.26 |
11,102.26 |
11,101.06 |
11,101.27 |
47.6K |
| 10:27 |
11,100.61 |
11,100.61 |
11,095.77 |
11,095.77 |
85.9K |
| 10:28 |
11,094.46 |
11,094.55 |
11,090.96 |
11,091.41 |
389.7K |
| 10:29 |
11,090.51 |
11,090.74 |
11,089.49 |
11,089.71 |
92.8K |
| 10:30 |
11,089.20 |
11,092.66 |
11,089.20 |
11,092.66 |
58.3K |
| 10:31 |
11,093.77 |
11,095.64 |
11,093.77 |
11,095.23 |
66.6K |
| 10:32 |
11,094.65 |
11,095.61 |
11,094.58 |
11,095.61 |
36.4K |
| 10:33 |
11,094.39 |
11,095.84 |
11,092.96 |
11,095.84 |
65.2K |
| 10:34 |
11,095.49 |
11,097.61 |
11,095.49 |
11,097.61 |
40.8K |
| 10:35 |
11,097.74 |
11,099.67 |
11,096.72 |
11,098.99 |
78.3K |
| 10:36 |
11,103.01 |
11,105.61 |
11,103.01 |
11,105.61 |
78.0K |
| 10:37 |
11,105.97 |
11,109.97 |
11,105.97 |
11,109.97 |
63.8K |
| 10:38 |
11,111.66 |
11,116.90 |
11,111.66 |
11,116.90 |
144.2K |
| 10:39 |
11,116.61 |
11,116.92 |
11,116.52 |
11,116.92 |
39.1K |
| 10:40 |
11,118.32 |
11,121.84 |
11,118.32 |
11,121.84 |
148.5K |
| 10:41 |
11,122.53 |
11,122.53 |
11,121.52 |
11,121.75 |
58.0K |
| 10:42 |
11,124.32 |
11,124.44 |
11,123.82 |
11,123.82 |
85.5K |
| 10:43 |
11,123.65 |
11,123.65 |
11,122.26 |
11,122.26 |
75.9K |
| 10:44 |
11,123.04 |
11,124.79 |
11,123.04 |
11,124.30 |
47.4K |
| 10:45 |
11,124.13 |
11,127.92 |
11,123.66 |
11,127.92 |
70.9K |
| 10:46 |
11,128.25 |
11,132.80 |
11,128.25 |
11,132.80 |
108.6K |
| 10:47 |
11,131.75 |
11,132.82 |
11,131.75 |
11,132.82 |
104.5K |
| 10:48 |
11,133.05 |
11,133.19 |
11,132.01 |
11,133.19 |
85.1K |
| 10:49 |
11,132.82 |
11,132.82 |
11,131.71 |
11,132.40 |
151.6K |
| 10:50 |
11,131.39 |
11,131.39 |
11,126.64 |
11,126.64 |
149.5K |
| 10:51 |
11,128.21 |
11,129.34 |
11,127.85 |
11,129.34 |
38.3K |
| 10:52 |
11,128.52 |
11,131.29 |
11,128.52 |
11,130.93 |
70.7K |
| 10:53 |
11,131.65 |
11,134.94 |
11,131.65 |
11,134.94 |
104.6K |
| 10:54 |
11,134.78 |
11,139.34 |
11,134.78 |
11,139.34 |
57.9K |
| 10:55 |
11,139.87 |
11,143.71 |
11,139.87 |
11,143.71 |
84.9K |
| 10:56 |
11,143.04 |
11,145.52 |
11,143.04 |
11,145.52 |
121.8K |
| 10:57 |
11,144.80 |
11,144.89 |
11,144.21 |
11,144.21 |
43.6K |
| 10:58 |
11,144.43 |
11,144.43 |
11,139.81 |
11,139.81 |
93.4K |
| 10:59 |
11,139.30 |
11,140.28 |
11,139.24 |
11,139.67 |
39.6K |
| 11:00 |
11,139.50 |
11,140.24 |
11,139.50 |
11,140.24 |
27.9K |
| 11:01 |
11,137.55 |
11,137.55 |
11,133.84 |
11,133.84 |
65.9K |
| 11:02 |
11,132.88 |
11,133.21 |
11,132.23 |
11,133.20 |
46.3K |
| 11:03 |
11,132.50 |
11,132.50 |
11,128.84 |
11,128.84 |
58.6K |
| 11:04 |
11,127.36 |
11,127.36 |
11,126.05 |
11,126.63 |
52.7K |
| 11:05 |
11,126.81 |
11,127.19 |
11,126.21 |
11,126.68 |
100.7K |
| 11:06 |
11,124.59 |
11,126.60 |
11,124.59 |
11,126.60 |
47.2K |
| 11:07 |
11,126.78 |
11,129.27 |
11,126.78 |
11,129.27 |
37.3K |
| 11:08 |
11,130.04 |
11,130.04 |
11,129.38 |
11,129.83 |
53.8K |
| 11:09 |
11,130.14 |
11,130.78 |
11,130.14 |
11,130.78 |
21.0K |
| 11:10 |
11,130.71 |
11,132.07 |
11,130.71 |
11,132.07 |
56.0K |
| 11:11 |
11,131.11 |
11,131.16 |
11,129.62 |
11,129.69 |
39.0K |
| 11:12 |
11,129.07 |
11,130.26 |
11,129.07 |
11,130.26 |
46.2K |
| 11:13 |
11,132.74 |
11,132.74 |
11,132.19 |
11,132.51 |
56.0K |
| 11:14 |
11,132.55 |
11,135.67 |
11,132.55 |
11,135.67 |
66.1K |
| 11:15 |
11,136.00 |
11,137.48 |
11,136.00 |
11,137.48 |
48.7K |
| 11:16 |
11,137.20 |
11,137.34 |
11,136.52 |
11,137.34 |
82.8K |
| 11:17 |
11,136.80 |
11,136.80 |
11,134.00 |
11,134.00 |
54.0K |
| 11:18 |
11,133.15 |
11,133.15 |
11,130.46 |
11,130.46 |
62.1K |
| 11:19 |
11,130.20 |
11,130.80 |
11,129.35 |
11,129.35 |
52.5K |
| 11:20 |
11,128.99 |
11,128.99 |
11,128.24 |
11,128.24 |
41.1K |
| 11:21 |
11,127.98 |
11,129.10 |
11,127.93 |
11,127.93 |
47.0K |
| 11:22 |
11,126.44 |
11,126.44 |
11,125.19 |
11,125.19 |
71.7K |
| 11:23 |
11,125.12 |
11,125.44 |
11,124.19 |
11,125.44 |
75.1K |
| 11:24 |
11,125.13 |
11,125.85 |
11,125.13 |
11,125.85 |
37.6K |
| 11:25 |
11,125.19 |
11,125.31 |
11,125.02 |
11,125.02 |
45.7K |
| 11:26 |
11,124.19 |
11,124.19 |
11,123.72 |
11,124.12 |
34.4K |
| 11:27 |
11,126.19 |
11,129.49 |
11,126.19 |
11,129.49 |
66.3K |
| 11:28 |
11,129.87 |
11,131.31 |
11,129.87 |
11,130.27 |
49.9K |
| 11:29 |
11,130.27 |
11,130.64 |
11,129.77 |
11,129.77 |
43.1K |
| 11:30 |
11,130.66 |
11,130.66 |
11,127.79 |
11,127.79 |
95.1K |
| 11:31 |
11,130.03 |
11,130.03 |
11,129.19 |
11,129.19 |
49.4K |
| 11:32 |
11,129.31 |
11,129.31 |
11,127.87 |
11,127.87 |
31.3K |
| 11:33 |
11,127.69 |
11,127.69 |
11,126.03 |
11,126.03 |
73.6K |
| 11:34 |
11,125.98 |
11,125.98 |
11,124.94 |
11,125.04 |
50.4K |
| 11:35 |
11,124.24 |
11,124.24 |
11,122.76 |
11,123.03 |
63.0K |
| 11:36 |
11,123.24 |
11,125.29 |
11,123.24 |
11,124.99 |
95.6K |
| 11:37 |
11,127.00 |
11,129.98 |
11,127.00 |
11,129.98 |
70.0K |
| 11:38 |
11,130.13 |
11,130.51 |
11,128.03 |
11,129.35 |
77.1K |
| 11:39 |
11,130.03 |
11,130.03 |
11,129.31 |
11,129.65 |
35.3K |
| 11:40 |
11,129.62 |
11,130.20 |
11,129.62 |
11,130.19 |
31.4K |
| 11:41 |
11,131.30 |
11,135.83 |
11,131.30 |
11,134.20 |
81.1K |
| 11:42 |
11,133.04 |
11,134.27 |
11,133.04 |
11,134.15 |
29.8K |
| 11:43 |
11,133.92 |
11,134.91 |
11,133.92 |
11,134.91 |
45.4K |
| 11:44 |
11,134.49 |
11,135.23 |
11,134.47 |
11,135.23 |
27.4K |
| 11:45 |
11,136.04 |
11,136.04 |
11,135.45 |
11,135.45 |
25.0K |
| 11:46 |
11,136.87 |
11,137.93 |
11,136.87 |
11,137.78 |
63.7K |
| 11:47 |
11,137.97 |
11,137.97 |
11,137.60 |
11,137.96 |
32.5K |
| 11:48 |
11,138.00 |
11,138.68 |
11,137.41 |
11,137.41 |
31.6K |
| 11:49 |
11,135.69 |
11,135.69 |
11,134.39 |
11,135.28 |
52.4K |
| 11:50 |
11,134.30 |
11,135.41 |
11,134.30 |
11,134.42 |
38.5K |
| 11:51 |
11,135.04 |
11,136.18 |
11,135.04 |
11,135.62 |
126.9K |
| 11:52 |
11,135.12 |
11,135.12 |
11,133.79 |
11,133.79 |
28.9K |
| 11:53 |
11,132.23 |
11,132.25 |
11,130.54 |
11,130.54 |
56.1K |
| 11:54 |
11,128.75 |
11,128.75 |
11,126.83 |
11,126.83 |
67.5K |
| 11:55 |
11,126.86 |
11,126.86 |
11,125.07 |
11,125.20 |
59.2K |
| 11:56 |
11,125.13 |
11,125.13 |
11,123.67 |
11,123.67 |
28.6K |
| 11:57 |
11,123.80 |
11,123.80 |
11,121.47 |
11,121.47 |
60.5K |
| 11:58 |
11,121.12 |
11,121.44 |
11,120.87 |
11,121.19 |
41.7K |
| 11:59 |
11,121.81 |
11,121.81 |
11,121.12 |
11,121.36 |
18.6K |
| 12:00 |
11,121.39 |
11,124.72 |
11,121.39 |
11,123.75 |
57.8K |
| 12:01 |
11,124.19 |
11,126.83 |
11,124.19 |
11,126.83 |
38.9K |
| 12:02 |
11,126.82 |
11,127.60 |
11,126.82 |
11,127.60 |
38.0K |
| 12:03 |
11,128.06 |
11,129.35 |
11,127.77 |
11,129.35 |
40.1K |
| 12:04 |
11,129.67 |
11,132.98 |
11,129.67 |
11,132.52 |
167.2K |
| 12:05 |
11,132.71 |
11,133.25 |
11,132.71 |
11,133.13 |
36.5K |
| 12:06 |
11,133.27 |
11,133.97 |
11,133.27 |
11,133.65 |
28.8K |
| 12:07 |
11,133.59 |
11,133.59 |
11,132.76 |
11,132.76 |
39.2K |
| 12:08 |
11,132.62 |
11,133.95 |
11,132.62 |
11,133.95 |
117.0K |
| 12:09 |
11,134.08 |
11,135.44 |
11,134.01 |
11,134.01 |
72.1K |
| 12:10 |
11,134.50 |
11,135.25 |
11,133.78 |
11,133.78 |
49.1K |
| 12:11 |
11,133.95 |
11,134.40 |
11,133.77 |
11,133.77 |
24.3K |
| 12:12 |
11,134.31 |
11,135.03 |
11,134.30 |
11,135.03 |
45.2K |
| 12:13 |
11,135.19 |
11,137.13 |
11,135.19 |
11,137.13 |
73.8K |
| 12:14 |
11,136.93 |
11,137.41 |
11,136.51 |
11,136.51 |
43.2K |
| 12:15 |
11,135.53 |
11,135.87 |
11,135.02 |
11,135.71 |
57.2K |
| 12:16 |
11,135.90 |
11,135.90 |
11,135.48 |
11,135.59 |
52.3K |
| 12:17 |
11,135.25 |
11,135.57 |
11,135.25 |
11,135.25 |
67.2K |
| 12:18 |
11,134.23 |
11,134.25 |
11,133.09 |
11,133.09 |
38.7K |
| 12:19 |
11,133.79 |
11,133.79 |
11,131.47 |
11,131.47 |
38.0K |
| 12:20 |
11,131.27 |
11,131.27 |
11,130.31 |
11,130.94 |
38.9K |
| 12:21 |
11,130.32 |
11,130.32 |
11,129.48 |
11,130.32 |
43.6K |
| 12:22 |
11,130.25 |
11,130.31 |
11,128.94 |
11,130.31 |
62.4K |
| 12:23 |
11,130.27 |
11,130.27 |
11,128.21 |
11,128.21 |
35.3K |
| 12:24 |
11,128.62 |
11,129.29 |
11,128.00 |
11,128.00 |
72.8K |
| 12:25 |
11,127.79 |
11,127.79 |
11,127.16 |
11,127.45 |
46.3K |
| 12:26 |
11,127.34 |
11,129.13 |
11,127.34 |
11,129.11 |
43.9K |
| 12:27 |
11,128.31 |
11,128.31 |
11,126.61 |
11,127.01 |
79.6K |
| 12:28 |
11,126.80 |
11,127.37 |
11,126.66 |
11,127.12 |
28.0K |
| 12:29 |
11,128.02 |
11,129.14 |
11,128.02 |
11,129.14 |
53.6K |
| 12:30 |
11,129.82 |
11,130.38 |
11,129.01 |
11,129.01 |
88.3K |
| 12:31 |
11,128.03 |
11,128.71 |
11,127.79 |
11,128.71 |
55.5K |
| 12:32 |
11,128.89 |
11,130.01 |
11,128.89 |
11,129.68 |
66.9K |
| 12:33 |
11,131.09 |
11,133.15 |
11,131.09 |
11,133.15 |
44.1K |
| 12:34 |
11,133.40 |
11,134.90 |
11,133.40 |
11,134.90 |
54.5K |
| 12:35 |
11,135.20 |
11,137.12 |
11,135.20 |
11,137.12 |
61.5K |
| 12:36 |
11,136.92 |
11,137.14 |
11,136.83 |
11,136.83 |
44.4K |
| 12:37 |
11,136.46 |
11,136.48 |
11,134.92 |
11,134.92 |
46.8K |
| 12:38 |
11,134.32 |
11,134.44 |
11,134.03 |
11,134.44 |
51.7K |
| 12:39 |
11,132.64 |
11,132.64 |
11,132.05 |
11,132.22 |
30.3K |
| 12:40 |
11,132.21 |
11,132.99 |
11,132.21 |
11,132.41 |
63.7K |
| 12:41 |
11,132.74 |
11,134.17 |
11,132.74 |
11,134.17 |
50.4K |
| 12:42 |
11,134.12 |
11,134.82 |
11,134.12 |
11,134.82 |
37.4K |
| 12:43 |
11,135.02 |
11,135.03 |
11,134.85 |
11,134.86 |
41.5K |
| 12:44 |
11,134.95 |
11,134.95 |
11,134.69 |
11,134.83 |
30.2K |
| 12:45 |
11,136.14 |
11,139.44 |
11,135.61 |
11,139.44 |
57.4K |
| 12:46 |
11,138.82 |
11,138.82 |
11,135.17 |
11,135.37 |
83.8K |
| 12:47 |
11,135.42 |
11,135.42 |
11,133.58 |
11,133.83 |
48.3K |
| 12:48 |
11,133.06 |
11,133.52 |
11,130.54 |
11,130.54 |
55.7K |
| 12:49 |
11,130.32 |
11,130.32 |
11,127.12 |
11,127.15 |
71.5K |
| 12:50 |
11,128.43 |
11,129.11 |
11,128.34 |
11,128.96 |
70.5K |
| 12:51 |
11,129.45 |
11,129.45 |
11,128.49 |
11,129.26 |
14.2K |
| 12:52 |
11,129.46 |
11,129.87 |
11,129.07 |
11,129.17 |
23.9K |
| 12:53 |
11,128.68 |
11,129.32 |
11,128.63 |
11,129.27 |
25.7K |
| 12:54 |
11,129.12 |
11,129.12 |
11,128.67 |
11,128.69 |
45.3K |
| 12:55 |
11,128.89 |
11,128.89 |
11,127.87 |
11,127.87 |
30.1K |
| 12:56 |
11,126.70 |
11,126.70 |
11,123.49 |
11,123.49 |
92.5K |
| 12:57 |
11,123.63 |
11,123.63 |
11,122.81 |
11,122.81 |
47.3K |
| 12:58 |
11,123.04 |
11,123.04 |
11,122.55 |
11,122.73 |
36.2K |
| 12:59 |
11,121.81 |
11,123.43 |
11,121.81 |
11,123.33 |
50.0K |
| 13:00 |
11,123.64 |
11,125.74 |
11,123.64 |
11,125.68 |
35.3K |
| 13:01 |
11,125.27 |
11,125.27 |
11,123.96 |
11,123.96 |
45.1K |
| 13:02 |
11,124.11 |
11,125.10 |
11,123.90 |
11,123.90 |
35.3K |
| 13:03 |
11,123.82 |
11,124.96 |
11,123.82 |
11,124.96 |
28.4K |
| 13:04 |
11,125.62 |
11,129.09 |
11,125.62 |
11,129.09 |
54.8K |
| 13:05 |
11,128.85 |
11,129.72 |
11,128.85 |
11,129.72 |
45.9K |
| 13:06 |
11,129.71 |
11,130.64 |
11,129.71 |
11,130.64 |
37.9K |
| 13:07 |
11,130.84 |
11,133.62 |
11,130.84 |
11,133.62 |
40.0K |
| 13:08 |
11,133.57 |
11,133.57 |
11,132.29 |
11,132.42 |
37.7K |
| 13:09 |
11,132.25 |
11,132.25 |
11,131.07 |
11,131.50 |
37.3K |
| 13:10 |
11,131.28 |
11,131.28 |
11,126.72 |
11,126.72 |
94.1K |
| 13:11 |
11,126.12 |
11,126.44 |
11,125.74 |
11,126.22 |
49.7K |
| 13:12 |
11,125.74 |
11,125.74 |
11,125.44 |
11,125.58 |
42.3K |
| 13:13 |
11,125.33 |
11,128.92 |
11,125.33 |
11,128.92 |
96.1K |
| 13:14 |
11,129.17 |
11,129.62 |
11,129.17 |
11,129.62 |
46.5K |
| 13:15 |
11,130.53 |
11,131.10 |
11,130.53 |
11,130.71 |
24.5K |
| 13:16 |
11,129.94 |
11,130.64 |
11,129.94 |
11,130.40 |
39.4K |
| 13:17 |
11,130.43 |
11,134.42 |
11,130.43 |
11,134.20 |
165.5K |
| 13:18 |
11,133.97 |
11,134.76 |
11,133.97 |
11,134.63 |
44.0K |
| 13:19 |
11,134.75 |
11,138.62 |
11,134.75 |
11,138.62 |
68.2K |
| 13:20 |
11,139.05 |
11,139.16 |
11,138.37 |
11,138.75 |
36.2K |
| 13:21 |
11,139.41 |
11,141.28 |
11,139.41 |
11,141.28 |
50.9K |
| 13:22 |
11,141.63 |
11,142.05 |
11,141.63 |
11,141.98 |
73.5K |
| 13:23 |
11,142.03 |
11,142.46 |
11,141.86 |
11,142.40 |
113.5K |
| 13:24 |
11,142.33 |
11,142.50 |
11,142.11 |
11,142.50 |
60.0K |
| 13:25 |
11,143.21 |
11,143.30 |
11,142.67 |
11,143.30 |
87.8K |
| 13:26 |
11,142.97 |
11,143.83 |
11,142.97 |
11,143.83 |
61.4K |
| 13:27 |
11,143.75 |
11,143.75 |
11,141.12 |
11,141.12 |
95.2K |
| 13:28 |
11,141.28 |
11,141.28 |
11,139.84 |
11,140.86 |
113.1K |
| 13:29 |
11,141.40 |
11,141.40 |
11,140.63 |
11,140.63 |
19.8K |
| 13:30 |
11,140.25 |
11,140.81 |
11,140.06 |
11,140.30 |
55.5K |
| 13:31 |
11,140.10 |
11,141.47 |
11,140.10 |
11,140.89 |
62.5K |
| 13:32 |
11,141.13 |
11,141.21 |
11,141.04 |
11,141.07 |
43.6K |
| 13:33 |
11,141.56 |
11,141.66 |
11,141.29 |
11,141.38 |
39.1K |
| 13:34 |
11,140.76 |
11,141.22 |
11,140.21 |
11,141.05 |
65.3K |
| 13:35 |
11,140.97 |
11,143.25 |
11,140.97 |
11,143.25 |
85.8K |
| 13:36 |
11,142.65 |
11,144.10 |
11,142.65 |
11,144.10 |
52.1K |
| 13:37 |
11,144.17 |
11,145.77 |
11,144.17 |
11,145.54 |
159.8K |
| 13:38 |
11,145.58 |
11,146.36 |
11,145.58 |
11,146.04 |
64.2K |
| 13:39 |
11,145.71 |
11,149.59 |
11,145.71 |
11,149.59 |
113.5K |
| 13:40 |
11,150.68 |
11,152.88 |
11,150.68 |
11,152.88 |
95.2K |
| 13:41 |
11,153.37 |
11,154.58 |
11,153.37 |
11,154.58 |
77.4K |
| 13:42 |
11,154.00 |
11,154.92 |
11,154.00 |
11,154.92 |
58.0K |
| 13:43 |
11,153.87 |
11,154.12 |
11,153.05 |
11,154.12 |
77.7K |
| 13:44 |
11,154.25 |
11,154.53 |
11,154.15 |
11,154.15 |
102.8K |
| 13:45 |
11,154.01 |
11,154.84 |
11,153.72 |
11,154.84 |
47.2K |
| 13:46 |
11,154.82 |
11,154.88 |
11,154.67 |
11,154.67 |
33.1K |
| 13:47 |
11,154.49 |
11,158.76 |
11,154.16 |
11,158.76 |
236.8K |
| 13:48 |
11,158.62 |
11,161.07 |
11,158.62 |
11,161.07 |
80.0K |
| 13:49 |
11,160.68 |
11,161.19 |
11,160.34 |
11,161.19 |
103.0K |
| 13:50 |
11,161.13 |
11,162.12 |
11,161.13 |
11,162.12 |
49.9K |
| 13:51 |
11,162.51 |
11,162.51 |
11,161.77 |
11,161.77 |
24.6K |
| 13:52 |
11,161.46 |
11,163.77 |
11,161.46 |
11,163.77 |
177.9K |
| 13:53 |
11,164.09 |
11,165.31 |
11,164.09 |
11,164.87 |
100.3K |
| 13:54 |
11,165.02 |
11,165.61 |
11,165.02 |
11,165.18 |
39.1K |
| 13:55 |
11,165.63 |
11,167.08 |
11,165.63 |
11,167.08 |
43.4K |
| 13:56 |
11,166.67 |
11,167.48 |
11,166.61 |
11,167.48 |
43.3K |
| 13:57 |
11,167.67 |
11,167.67 |
11,167.48 |
11,167.54 |
34.3K |
| 13:58 |
11,166.90 |
11,168.60 |
11,166.90 |
11,167.74 |
50.2K |
| 13:59 |
11,167.87 |
11,167.87 |
11,164.74 |
11,164.74 |
49.2K |
| 14:00 |
11,163.65 |
11,164.07 |
11,163.65 |
11,163.90 |
47.8K |
| 14:01 |
11,163.86 |
11,163.88 |
11,163.48 |
11,163.80 |
49.5K |
| 14:02 |
11,164.00 |
11,165.46 |
11,164.00 |
11,165.05 |
38.5K |
| 14:03 |
11,165.78 |
11,165.87 |
11,163.85 |
11,163.85 |
71.5K |
| 14:04 |
11,164.52 |
11,167.05 |
11,164.52 |
11,167.05 |
81.4K |
| 14:05 |
11,166.76 |
11,167.19 |
11,166.76 |
11,166.88 |
75.1K |
| 14:06 |
11,166.54 |
11,168.63 |
11,166.54 |
11,168.10 |
79.8K |
| 14:07 |
11,168.49 |
11,168.49 |
11,167.36 |
11,167.58 |
29.8K |
| 14:08 |
11,166.74 |
11,166.74 |
11,165.61 |
11,166.23 |
42.3K |
| 14:09 |
11,167.01 |
11,167.01 |
11,165.55 |
11,166.24 |
87.3K |
| 14:10 |
11,166.82 |
11,166.82 |
11,163.30 |
11,163.30 |
61.7K |
| 14:11 |
11,162.89 |
11,163.95 |
11,162.89 |
11,162.90 |
56.5K |
| 14:12 |
11,161.98 |
11,163.93 |
11,161.90 |
11,161.90 |
84.3K |
| 14:13 |
11,162.71 |
11,163.35 |
11,162.71 |
11,162.87 |
68.1K |
| 14:14 |
11,162.78 |
11,162.99 |
11,161.82 |
11,162.17 |
41.8K |
| 14:15 |
11,161.83 |
11,162.44 |
11,161.82 |
11,162.44 |
28.9K |
| 14:16 |
11,162.07 |
11,163.18 |
11,162.07 |
11,163.18 |
67.9K |
| 14:17 |
11,163.38 |
11,163.38 |
11,162.05 |
11,162.27 |
52.7K |
| 14:18 |
11,162.92 |
11,162.92 |
11,160.84 |
11,160.84 |
51.5K |
| 14:19 |
11,160.32 |
11,160.32 |
11,159.30 |
11,159.30 |
51.2K |
| 14:20 |
11,159.17 |
11,161.89 |
11,159.17 |
11,161.43 |
84.9K |
| 14:21 |
11,160.86 |
11,161.52 |
11,160.01 |
11,160.01 |
64.9K |
| 14:22 |
11,159.30 |
11,159.46 |
11,158.96 |
11,158.96 |
28.3K |
| 14:23 |
11,159.11 |
11,159.24 |
11,158.94 |
11,159.16 |
106.2K |
| 14:24 |
11,159.51 |
11,159.51 |
11,158.97 |
11,158.97 |
29.3K |
| 14:25 |
11,158.65 |
11,159.13 |
11,158.43 |
11,159.01 |
44.6K |
| 14:26 |
11,158.91 |
11,158.91 |
11,157.14 |
11,157.14 |
47.6K |
| 14:27 |
11,157.48 |
11,160.69 |
11,157.48 |
11,160.69 |
63.0K |
| 14:28 |
11,160.84 |
11,162.00 |
11,160.61 |
11,161.91 |
73.3K |
| 14:29 |
11,161.05 |
11,162.23 |
11,160.47 |
11,162.23 |
71.1K |
| 14:30 |
11,162.36 |
11,162.36 |
11,161.84 |
11,162.35 |
61.1K |
| 14:31 |
11,163.04 |
11,163.04 |
11,161.43 |
11,161.43 |
51.4K |
| 14:32 |
11,162.02 |
11,162.02 |
11,161.26 |
11,161.26 |
64.2K |
| 14:33 |
11,161.23 |
11,164.70 |
11,161.23 |
11,164.70 |
51.6K |
| 14:34 |
11,164.82 |
11,165.57 |
11,164.82 |
11,165.57 |
114.4K |
| 14:35 |
11,165.51 |
11,165.51 |
11,164.14 |
11,164.88 |
98.0K |
| 14:36 |
11,165.78 |
11,165.80 |
11,165.75 |
11,165.75 |
61.6K |
| 14:37 |
11,165.75 |
11,168.70 |
11,165.12 |
11,168.70 |
94.4K |
| 14:38 |
11,168.31 |
11,169.11 |
11,168.12 |
11,169.11 |
36.8K |
| 14:39 |
11,169.34 |
11,169.34 |
11,167.14 |
11,167.14 |
60.9K |
| 14:40 |
11,167.62 |
11,167.62 |
11,167.26 |
11,167.43 |
43.7K |
| 14:41 |
11,167.68 |
11,167.92 |
11,167.02 |
11,167.02 |
35.1K |
| 14:42 |
11,167.44 |
11,167.45 |
11,166.27 |
11,166.27 |
39.0K |
| 14:43 |
11,168.82 |
11,169.14 |
11,168.17 |
11,169.14 |
97.3K |
| 14:44 |
11,169.28 |
11,170.75 |
11,169.28 |
11,170.75 |
56.3K |
| 14:45 |
11,170.64 |
11,170.64 |
11,168.37 |
11,168.37 |
77.9K |
| 14:46 |
11,165.82 |
11,165.82 |
11,164.58 |
11,165.78 |
57.9K |
| 14:47 |
11,166.85 |
11,166.85 |
11,165.44 |
11,166.01 |
36.1K |
| 14:48 |
11,165.63 |
11,165.63 |
11,164.65 |
11,165.13 |
80.8K |
| 14:49 |
11,164.40 |
11,165.18 |
11,164.40 |
11,164.56 |
146.6K |
| 14:50 |
11,165.02 |
11,165.59 |
11,164.52 |
11,164.52 |
35.3K |
| 14:51 |
11,164.00 |
11,164.00 |
11,161.14 |
11,161.14 |
116.4K |
| 14:52 |
11,161.84 |
11,162.28 |
11,161.11 |
11,161.57 |
85.9K |
| 14:53 |
11,162.56 |
11,163.56 |
11,162.56 |
11,163.36 |
69.0K |
| 14:54 |
11,163.52 |
11,164.26 |
11,163.52 |
11,164.26 |
40.1K |
| 14:55 |
11,163.94 |
11,165.53 |
11,163.94 |
11,165.53 |
55.6K |
| 14:56 |
11,165.63 |
11,166.05 |
11,165.63 |
11,166.05 |
91.2K |
| 14:57 |
11,165.87 |
11,166.35 |
11,165.53 |
11,165.67 |
50.5K |
| 14:58 |
11,165.89 |
11,166.73 |
11,165.24 |
11,165.44 |
65.9K |
| 14:59 |
11,164.30 |
11,164.30 |
11,163.63 |
11,163.64 |
81.9K |
| 15:00 |
11,163.73 |
11,166.89 |
11,163.73 |
11,166.89 |
104.9K |
| 15:01 |
11,167.22 |
11,168.23 |
11,167.13 |
11,167.13 |
62.1K |
| 15:02 |
11,167.32 |
11,167.95 |
11,167.32 |
11,167.76 |
76.1K |
| 15:03 |
11,168.51 |
11,168.51 |
11,166.71 |
11,167.99 |
89.4K |
| 15:04 |
11,167.34 |
11,167.34 |
11,165.89 |
11,166.17 |
80.5K |
| 15:05 |
11,165.80 |
11,166.13 |
11,165.80 |
11,166.13 |
40.5K |
| 15:06 |
11,165.15 |
11,169.29 |
11,165.15 |
11,169.29 |
103.9K |
| 15:07 |
11,169.92 |
11,170.55 |
11,168.75 |
11,169.57 |
148.2K |
| 15:08 |
11,168.74 |
11,168.74 |
11,168.14 |
11,168.23 |
82.7K |
| 15:09 |
11,168.62 |
11,169.16 |
11,168.62 |
11,168.98 |
36.1K |
| 15:10 |
11,168.76 |
11,168.76 |
11,168.30 |
11,168.31 |
95.2K |
| 15:11 |
11,169.18 |
11,169.18 |
11,168.00 |
11,168.18 |
110.3K |
| 15:12 |
11,167.87 |
11,168.17 |
11,167.59 |
11,167.79 |
52.0K |
| 15:13 |
11,167.02 |
11,168.04 |
11,167.02 |
11,168.04 |
61.9K |
| 15:14 |
11,167.95 |
11,167.95 |
11,165.70 |
11,165.70 |
73.2K |
| 15:15 |
11,167.08 |
11,167.08 |
11,165.54 |
11,165.66 |
73.2K |
| 15:16 |
11,164.90 |
11,165.17 |
11,164.73 |
11,164.73 |
52.1K |
| 15:17 |
11,163.73 |
11,165.33 |
11,163.01 |
11,163.01 |
81.8K |
| 15:18 |
11,163.31 |
11,163.31 |
11,161.89 |
11,161.89 |
106.3K |
| 15:19 |
11,160.59 |
11,161.92 |
11,160.58 |
11,161.92 |
111.1K |
| 15:20 |
11,161.57 |
11,162.87 |
11,161.01 |
11,162.87 |
51.2K |
| 15:21 |
11,163.69 |
11,163.69 |
11,162.32 |
11,162.32 |
137.4K |
| 15:22 |
11,162.69 |
11,163.39 |
11,162.69 |
11,163.39 |
206.7K |
| 15:23 |
11,162.98 |
11,163.21 |
11,162.72 |
11,162.72 |
37.8K |
| 15:24 |
11,160.87 |
11,161.59 |
11,160.87 |
11,161.59 |
93.9K |
| 15:25 |
11,161.91 |
11,161.91 |
11,159.90 |
11,159.90 |
76.2K |
| 15:26 |
11,159.46 |
11,159.46 |
11,158.74 |
11,158.74 |
206.9K |
| 15:27 |
11,158.15 |
11,158.96 |
11,158.15 |
11,158.96 |
41.8K |
| 15:28 |
11,158.74 |
11,158.74 |
11,157.38 |
11,157.38 |
63.6K |
| 15:29 |
11,156.24 |
11,156.35 |
11,153.98 |
11,153.98 |
100.7K |
| 15:30 |
11,153.50 |
11,154.81 |
11,153.50 |
11,154.45 |
82.0K |
| 15:31 |
11,154.17 |
11,154.17 |
11,153.27 |
11,153.27 |
62.5K |
| 15:32 |
11,153.59 |
11,153.59 |
11,152.35 |
11,152.66 |
42.3K |
| 15:33 |
11,152.77 |
11,152.87 |
11,152.63 |
11,152.87 |
39.0K |
| 15:34 |
11,153.44 |
11,153.44 |
11,152.78 |
11,153.25 |
60.0K |
| 15:35 |
11,152.78 |
11,152.78 |
11,150.97 |
11,151.19 |
70.5K |
| 15:36 |
11,150.88 |
11,151.61 |
11,150.88 |
11,151.61 |
64.6K |
| 15:37 |
11,151.90 |
11,151.90 |
11,151.14 |
11,151.21 |
77.9K |
| 15:38 |
11,151.45 |
11,151.45 |
11,146.57 |
11,146.57 |
261.4K |
| 15:39 |
11,147.40 |
11,149.28 |
11,147.11 |
11,149.28 |
172.1K |
| 15:40 |
11,148.96 |
11,148.96 |
11,144.26 |
11,144.26 |
201.9K |
| 15:41 |
11,143.43 |
11,144.48 |
11,142.83 |
11,142.83 |
119.3K |
| 15:42 |
11,142.87 |
11,142.87 |
11,141.92 |
11,142.54 |
134.1K |
| 15:43 |
11,142.67 |
11,142.67 |
11,141.37 |
11,141.37 |
106.7K |
| 15:44 |
11,141.40 |
11,143.61 |
11,140.87 |
11,143.61 |
162.2K |
| 15:45 |
11,143.60 |
11,143.60 |
11,142.79 |
11,142.81 |
69.1K |
| 15:46 |
11,143.06 |
11,144.73 |
11,143.06 |
11,144.73 |
94.0K |
| 15:47 |
11,146.47 |
11,147.87 |
11,146.47 |
11,147.76 |
121.6K |
| 15:48 |
11,146.23 |
11,147.08 |
11,145.98 |
11,147.08 |
186.6K |
| 15:49 |
11,147.62 |
11,150.10 |
11,147.62 |
11,150.10 |
103.1K |
| 15:50 |
11,150.36 |
11,150.36 |
11,140.94 |
11,140.94 |
697.4K |
| 15:51 |
11,138.21 |
11,138.77 |
11,137.89 |
11,138.77 |
249.8K |
| 15:52 |
11,138.43 |
11,138.77 |
11,138.24 |
11,138.24 |
255.0K |
| 15:53 |
11,139.39 |
11,140.17 |
11,139.08 |
11,140.06 |
298.9K |
| 15:54 |
11,138.93 |
11,139.51 |
11,137.81 |
11,139.51 |
269.3K |
| 15:55 |
11,135.08 |
11,135.08 |
11,133.12 |
11,133.99 |
510.6K |
| 15:56 |
11,134.43 |
11,135.73 |
11,133.46 |
11,133.46 |
938.1K |
| 15:57 |
11,134.27 |
11,135.38 |
11,133.37 |
11,133.37 |
376.6K |
| 15:58 |
11,133.98 |
11,136.66 |
11,133.98 |
11,136.66 |
462.5K |
| 15:59 |
11,135.58 |
11,135.74 |
11,133.10 |
11,133.10 |
1,031.2K |
| 16:00 |
11,133.35 |
11,134.53 |
11,133.35 |
11,134.53 |
29,229.3K |
| 16:01 |
11,134.53 |
11,134.53 |
11,134.53 |
11,134.53 |
181.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|