| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,064.06 |
11,068.51 |
11,060.80 |
11,068.51 |
915.7K |
| 09:31 |
11,071.53 |
11,080.87 |
11,071.53 |
11,080.40 |
227.6K |
| 09:32 |
11,079.98 |
11,086.73 |
11,079.98 |
11,086.73 |
206.7K |
| 09:33 |
11,087.65 |
11,090.03 |
11,087.65 |
11,089.04 |
150.2K |
| 09:34 |
11,090.44 |
11,099.45 |
11,090.44 |
11,099.16 |
249.7K |
| 09:35 |
11,096.73 |
11,108.49 |
11,096.63 |
11,108.49 |
387.3K |
| 09:36 |
11,109.15 |
11,129.82 |
11,109.15 |
11,129.82 |
435.1K |
| 09:37 |
11,133.97 |
11,135.50 |
11,133.20 |
11,133.20 |
253.7K |
| 09:38 |
11,132.23 |
11,134.69 |
11,129.59 |
11,134.69 |
402.1K |
| 09:39 |
11,133.86 |
11,136.45 |
11,133.86 |
11,136.23 |
141.7K |
| 09:40 |
11,136.85 |
11,149.96 |
11,136.85 |
11,149.96 |
223.5K |
| 09:41 |
11,149.31 |
11,155.37 |
11,149.31 |
11,155.37 |
296.4K |
| 09:42 |
11,157.20 |
11,157.69 |
11,155.82 |
11,156.76 |
176.2K |
| 09:43 |
11,156.98 |
11,159.93 |
11,156.42 |
11,159.93 |
118.6K |
| 09:44 |
11,160.57 |
11,166.62 |
11,160.57 |
11,166.62 |
225.6K |
| 09:45 |
11,168.95 |
11,175.68 |
11,168.95 |
11,175.68 |
259.2K |
| 09:46 |
11,171.78 |
11,171.78 |
11,160.42 |
11,160.42 |
196.7K |
| 09:47 |
11,161.00 |
11,161.00 |
11,159.40 |
11,159.94 |
94.8K |
| 09:48 |
11,157.41 |
11,161.10 |
11,157.41 |
11,160.47 |
153.9K |
| 09:49 |
11,161.51 |
11,161.56 |
11,160.17 |
11,161.56 |
151.1K |
| 09:50 |
11,163.90 |
11,163.90 |
11,160.58 |
11,160.62 |
125.7K |
| 09:51 |
11,160.64 |
11,160.64 |
11,149.12 |
11,149.12 |
150.8K |
| 09:52 |
11,146.49 |
11,147.11 |
11,144.16 |
11,145.70 |
132.5K |
| 09:53 |
11,145.11 |
11,145.23 |
11,144.47 |
11,144.47 |
229.1K |
| 09:54 |
11,142.78 |
11,142.78 |
11,139.28 |
11,139.51 |
131.0K |
| 09:55 |
11,139.16 |
11,139.16 |
11,135.10 |
11,135.38 |
90.9K |
| 09:56 |
11,133.73 |
11,133.73 |
11,125.74 |
11,125.87 |
113.2K |
| 09:57 |
11,124.72 |
11,124.72 |
11,116.61 |
11,116.61 |
124.9K |
| 09:58 |
11,114.60 |
11,114.60 |
11,110.69 |
11,110.69 |
146.6K |
| 09:59 |
11,109.52 |
11,109.52 |
11,104.02 |
11,104.02 |
135.8K |
| 10:00 |
11,097.18 |
11,106.55 |
11,097.18 |
11,103.41 |
429.2K |
| 10:01 |
11,103.79 |
11,106.92 |
11,103.79 |
11,106.92 |
112.6K |
| 10:02 |
11,109.82 |
11,109.82 |
11,107.63 |
11,107.63 |
182.8K |
| 10:03 |
11,114.02 |
11,133.01 |
11,114.02 |
11,133.01 |
486.6K |
| 10:04 |
11,136.32 |
11,138.40 |
11,136.32 |
11,138.40 |
146.3K |
| 10:05 |
11,141.69 |
11,149.95 |
11,141.69 |
11,149.95 |
147.0K |
| 10:06 |
11,149.48 |
11,157.18 |
11,149.48 |
11,157.18 |
187.2K |
| 10:07 |
11,158.39 |
11,163.57 |
11,158.39 |
11,159.94 |
273.7K |
| 10:08 |
11,156.39 |
11,156.50 |
11,152.64 |
11,156.50 |
289.2K |
| 10:09 |
11,159.00 |
11,160.08 |
11,158.83 |
11,158.83 |
186.1K |
| 10:10 |
11,158.49 |
11,158.49 |
11,152.88 |
11,152.88 |
234.4K |
| 10:11 |
11,152.23 |
11,152.89 |
11,152.07 |
11,152.07 |
196.7K |
| 10:12 |
11,155.45 |
11,155.45 |
11,142.93 |
11,142.93 |
313.7K |
| 10:13 |
11,144.77 |
11,145.76 |
11,144.77 |
11,145.66 |
127.9K |
| 10:14 |
11,146.65 |
11,147.71 |
11,146.65 |
11,146.67 |
149.6K |
| 10:15 |
11,146.77 |
11,146.77 |
11,144.11 |
11,144.11 |
165.2K |
| 10:16 |
11,140.07 |
11,140.46 |
11,140.07 |
11,140.30 |
109.8K |
| 10:17 |
11,140.29 |
11,141.07 |
11,138.37 |
11,141.07 |
119.8K |
| 10:18 |
11,142.49 |
11,142.49 |
11,139.21 |
11,140.08 |
103.1K |
| 10:19 |
11,140.05 |
11,140.05 |
11,135.13 |
11,135.13 |
179.6K |
| 10:20 |
11,134.33 |
11,134.65 |
11,133.48 |
11,133.48 |
215.5K |
| 10:21 |
11,134.54 |
11,134.72 |
11,133.65 |
11,134.72 |
79.5K |
| 10:22 |
11,135.62 |
11,140.45 |
11,135.62 |
11,140.45 |
107.4K |
| 10:23 |
11,140.17 |
11,144.26 |
11,140.17 |
11,143.73 |
88.4K |
| 10:24 |
11,145.08 |
11,146.62 |
11,145.08 |
11,145.71 |
133.1K |
| 10:25 |
11,145.37 |
11,145.37 |
11,137.24 |
11,137.24 |
173.5K |
| 10:26 |
11,139.23 |
11,140.99 |
11,137.97 |
11,140.11 |
128.5K |
| 10:27 |
11,139.32 |
11,143.39 |
11,139.32 |
11,142.51 |
656.1K |
| 10:28 |
11,143.16 |
11,144.20 |
11,141.20 |
11,141.20 |
183.5K |
| 10:29 |
11,140.62 |
11,141.46 |
11,138.87 |
11,141.46 |
195.4K |
| 10:30 |
11,139.80 |
11,140.83 |
11,139.80 |
11,140.77 |
147.4K |
| 10:31 |
11,140.88 |
11,140.88 |
11,134.24 |
11,134.24 |
129.7K |
| 10:32 |
11,135.25 |
11,138.12 |
11,135.25 |
11,138.12 |
135.4K |
| 10:33 |
11,139.43 |
11,139.43 |
11,137.69 |
11,138.85 |
101.8K |
| 10:34 |
11,134.96 |
11,135.44 |
11,134.52 |
11,134.52 |
103.2K |
| 10:35 |
11,134.09 |
11,135.10 |
11,133.89 |
11,134.70 |
122.3K |
| 10:36 |
11,133.99 |
11,136.76 |
11,133.99 |
11,134.55 |
128.1K |
| 10:37 |
11,137.34 |
11,144.60 |
11,137.34 |
11,144.60 |
246.5K |
| 10:38 |
11,144.43 |
11,144.43 |
11,140.26 |
11,140.26 |
86.3K |
| 10:39 |
11,140.53 |
11,143.44 |
11,140.53 |
11,143.43 |
78.5K |
| 10:40 |
11,144.89 |
11,146.96 |
11,144.89 |
11,145.88 |
106.4K |
| 10:41 |
11,146.52 |
11,148.72 |
11,145.72 |
11,148.72 |
83.2K |
| 10:42 |
11,150.87 |
11,154.48 |
11,150.87 |
11,154.48 |
112.9K |
| 10:43 |
11,155.78 |
11,155.78 |
11,153.80 |
11,154.08 |
197.1K |
| 10:44 |
11,152.51 |
11,152.51 |
11,149.15 |
11,149.15 |
158.3K |
| 10:45 |
11,150.51 |
11,151.57 |
11,150.10 |
11,150.10 |
90.5K |
| 10:46 |
11,150.24 |
11,155.03 |
11,150.24 |
11,155.03 |
108.2K |
| 10:47 |
11,157.03 |
11,159.00 |
11,157.03 |
11,159.00 |
197.6K |
| 10:48 |
11,159.51 |
11,159.51 |
11,157.98 |
11,157.98 |
97.5K |
| 10:49 |
11,158.53 |
11,159.07 |
11,158.13 |
11,158.13 |
61.8K |
| 10:50 |
11,158.09 |
11,158.09 |
11,149.91 |
11,149.91 |
110.6K |
| 10:51 |
11,150.18 |
11,151.46 |
11,150.18 |
11,151.46 |
127.9K |
| 10:52 |
11,152.09 |
11,152.09 |
11,149.89 |
11,150.17 |
119.0K |
| 10:53 |
11,150.82 |
11,151.72 |
11,150.70 |
11,151.50 |
117.0K |
| 10:54 |
11,152.43 |
11,153.50 |
11,151.93 |
11,153.50 |
96.2K |
| 10:55 |
11,155.15 |
11,163.41 |
11,155.15 |
11,163.41 |
330.6K |
| 10:56 |
11,164.88 |
11,165.53 |
11,164.88 |
11,165.53 |
107.0K |
| 10:57 |
11,165.66 |
11,165.66 |
11,163.50 |
11,163.50 |
116.5K |
| 10:58 |
11,163.42 |
11,165.03 |
11,163.42 |
11,165.03 |
201.4K |
| 10:59 |
11,165.66 |
11,165.66 |
11,163.83 |
11,163.83 |
64.2K |
| 11:00 |
11,164.41 |
11,168.26 |
11,164.41 |
11,168.26 |
83.8K |
| 11:01 |
11,168.05 |
11,168.14 |
11,164.45 |
11,164.45 |
128.4K |
| 11:02 |
11,164.31 |
11,164.53 |
11,161.64 |
11,162.18 |
118.8K |
| 11:03 |
11,160.82 |
11,160.82 |
11,157.91 |
11,157.91 |
135.3K |
| 11:04 |
11,156.69 |
11,157.87 |
11,156.30 |
11,157.87 |
73.6K |
| 11:05 |
11,158.85 |
11,159.32 |
11,158.85 |
11,159.32 |
68.8K |
| 11:06 |
11,160.15 |
11,163.14 |
11,160.15 |
11,162.46 |
100.4K |
| 11:07 |
11,162.51 |
11,163.29 |
11,162.51 |
11,163.29 |
57.1K |
| 11:08 |
11,164.28 |
11,164.28 |
11,159.18 |
11,159.18 |
147.3K |
| 11:09 |
11,159.05 |
11,160.35 |
11,159.05 |
11,159.39 |
153.1K |
| 11:10 |
11,157.37 |
11,157.37 |
11,153.80 |
11,154.17 |
86.3K |
| 11:11 |
11,155.28 |
11,156.73 |
11,155.28 |
11,155.98 |
74.9K |
| 11:12 |
11,155.45 |
11,155.45 |
11,153.00 |
11,153.00 |
66.1K |
| 11:13 |
11,152.09 |
11,155.25 |
11,152.09 |
11,154.26 |
68.1K |
| 11:14 |
11,154.49 |
11,154.49 |
11,153.99 |
11,154.21 |
97.1K |
| 11:15 |
11,153.58 |
11,157.09 |
11,153.58 |
11,156.18 |
248.3K |
| 11:16 |
11,155.87 |
11,159.02 |
11,155.87 |
11,159.02 |
61.3K |
| 11:17 |
11,162.24 |
11,162.51 |
11,161.42 |
11,162.51 |
106.2K |
| 11:18 |
11,161.83 |
11,161.83 |
11,158.43 |
11,159.06 |
78.1K |
| 11:19 |
11,161.05 |
11,161.95 |
11,160.60 |
11,160.60 |
61.1K |
| 11:20 |
11,160.01 |
11,160.80 |
11,159.80 |
11,159.80 |
53.8K |
| 11:21 |
11,162.50 |
11,164.21 |
11,161.58 |
11,164.21 |
86.2K |
| 11:22 |
11,164.82 |
11,167.59 |
11,164.82 |
11,166.57 |
138.0K |
| 11:23 |
11,164.52 |
11,164.99 |
11,164.51 |
11,164.99 |
97.5K |
| 11:24 |
11,164.36 |
11,165.26 |
11,164.36 |
11,165.26 |
65.3K |
| 11:25 |
11,165.22 |
11,166.85 |
11,165.22 |
11,166.62 |
153.1K |
| 11:26 |
11,167.30 |
11,168.56 |
11,167.30 |
11,168.53 |
129.9K |
| 11:27 |
11,169.85 |
11,170.47 |
11,169.31 |
11,170.47 |
81.0K |
| 11:28 |
11,170.10 |
11,172.66 |
11,170.10 |
11,171.25 |
147.0K |
| 11:29 |
11,171.85 |
11,171.85 |
11,168.51 |
11,168.51 |
78.9K |
| 11:30 |
11,168.17 |
11,169.26 |
11,167.78 |
11,167.78 |
189.9K |
| 11:31 |
11,168.55 |
11,168.55 |
11,161.02 |
11,161.02 |
154.8K |
| 11:32 |
11,159.81 |
11,159.81 |
11,156.86 |
11,156.86 |
153.3K |
| 11:33 |
11,157.06 |
11,158.60 |
11,157.06 |
11,158.21 |
58.8K |
| 11:34 |
11,157.28 |
11,157.28 |
11,154.87 |
11,154.87 |
185.7K |
| 11:35 |
11,153.73 |
11,153.73 |
11,152.56 |
11,152.87 |
113.8K |
| 11:36 |
11,153.76 |
11,154.06 |
11,152.53 |
11,152.53 |
56.8K |
| 11:37 |
11,152.43 |
11,154.74 |
11,152.43 |
11,154.45 |
69.7K |
| 11:38 |
11,154.58 |
11,155.87 |
11,154.58 |
11,155.87 |
56.6K |
| 11:39 |
11,153.79 |
11,153.79 |
11,149.04 |
11,149.10 |
97.1K |
| 11:40 |
11,149.76 |
11,149.89 |
11,149.12 |
11,149.86 |
38.5K |
| 11:41 |
11,149.09 |
11,149.65 |
11,148.56 |
11,148.56 |
95.0K |
| 11:42 |
11,149.50 |
11,149.50 |
11,144.33 |
11,144.33 |
116.0K |
| 11:43 |
11,142.76 |
11,143.48 |
11,141.14 |
11,141.14 |
92.3K |
| 11:44 |
11,138.94 |
11,138.94 |
11,136.33 |
11,136.33 |
144.9K |
| 11:45 |
11,135.74 |
11,135.74 |
11,133.62 |
11,133.75 |
162.6K |
| 11:46 |
11,132.17 |
11,132.17 |
11,127.35 |
11,127.35 |
140.6K |
| 11:47 |
11,126.72 |
11,126.72 |
11,123.82 |
11,124.41 |
74.5K |
| 11:48 |
11,124.44 |
11,124.54 |
11,123.34 |
11,123.34 |
77.8K |
| 11:49 |
11,123.90 |
11,123.90 |
11,121.39 |
11,121.39 |
32.3K |
| 11:50 |
11,121.30 |
11,121.30 |
11,119.49 |
11,119.76 |
69.2K |
| 11:51 |
11,119.84 |
11,119.84 |
11,116.79 |
11,116.79 |
51.2K |
| 11:52 |
11,116.86 |
11,117.41 |
11,116.74 |
11,117.20 |
63.6K |
| 11:53 |
11,116.77 |
11,119.56 |
11,116.60 |
11,119.56 |
66.5K |
| 11:54 |
11,119.57 |
11,119.57 |
11,117.21 |
11,117.21 |
57.9K |
| 11:55 |
11,114.41 |
11,114.41 |
11,105.40 |
11,105.40 |
200.9K |
| 11:56 |
11,102.68 |
11,102.68 |
11,094.56 |
11,096.43 |
148.8K |
| 11:57 |
11,096.98 |
11,096.98 |
11,094.98 |
11,094.98 |
27.1K |
| 11:58 |
11,094.70 |
11,094.70 |
11,092.56 |
11,094.38 |
74.1K |
| 11:59 |
11,095.01 |
11,095.01 |
11,091.51 |
11,091.51 |
53.4K |
| 12:00 |
11,094.63 |
11,097.70 |
11,094.63 |
11,097.70 |
186.3K |
| 12:01 |
11,098.45 |
11,099.06 |
11,098.32 |
11,099.06 |
64.0K |
| 12:02 |
11,100.28 |
11,100.28 |
11,097.16 |
11,097.16 |
77.1K |
| 12:03 |
11,097.73 |
11,097.73 |
11,091.11 |
11,091.11 |
140.2K |
| 12:04 |
11,089.40 |
11,089.40 |
11,086.08 |
11,087.09 |
189.2K |
| 12:05 |
11,085.79 |
11,086.50 |
11,084.23 |
11,086.50 |
61.7K |
| 12:06 |
11,086.70 |
11,086.70 |
11,084.59 |
11,084.59 |
44.1K |
| 12:07 |
11,084.14 |
11,084.14 |
11,081.80 |
11,081.80 |
68.0K |
| 12:08 |
11,081.62 |
11,084.29 |
11,081.62 |
11,084.29 |
89.7K |
| 12:09 |
11,084.42 |
11,084.42 |
11,083.55 |
11,083.55 |
29.8K |
| 12:10 |
11,083.49 |
11,083.49 |
11,080.56 |
11,081.29 |
102.6K |
| 12:11 |
11,083.86 |
11,083.86 |
11,081.65 |
11,081.65 |
77.9K |
| 12:12 |
11,083.00 |
11,083.48 |
11,081.86 |
11,081.86 |
54.1K |
| 12:13 |
11,080.37 |
11,080.37 |
11,078.45 |
11,078.45 |
123.2K |
| 12:14 |
11,079.44 |
11,080.92 |
11,079.27 |
11,079.27 |
66.2K |
| 12:15 |
11,078.15 |
11,078.15 |
11,073.60 |
11,073.60 |
113.5K |
| 12:16 |
11,072.69 |
11,072.69 |
11,065.88 |
11,065.88 |
154.2K |
| 12:17 |
11,065.25 |
11,067.57 |
11,062.78 |
11,067.57 |
84.5K |
| 12:18 |
11,068.41 |
11,069.96 |
11,068.41 |
11,069.66 |
68.1K |
| 12:19 |
11,069.97 |
11,069.97 |
11,068.82 |
11,068.82 |
25.6K |
| 12:20 |
11,067.74 |
11,067.74 |
11,065.94 |
11,066.31 |
67.8K |
| 12:21 |
11,067.51 |
11,069.82 |
11,067.51 |
11,069.82 |
38.0K |
| 12:22 |
11,071.91 |
11,073.35 |
11,071.91 |
11,073.35 |
86.5K |
| 12:23 |
11,073.88 |
11,073.88 |
11,071.32 |
11,071.89 |
93.1K |
| 12:24 |
11,070.87 |
11,070.87 |
11,068.38 |
11,068.38 |
50.5K |
| 12:25 |
11,068.16 |
11,071.27 |
11,067.59 |
11,071.27 |
63.5K |
| 12:26 |
11,071.99 |
11,076.18 |
11,071.99 |
11,076.11 |
69.9K |
| 12:27 |
11,076.93 |
11,076.93 |
11,075.87 |
11,075.87 |
73.9K |
| 12:28 |
11,075.37 |
11,075.63 |
11,075.21 |
11,075.52 |
65.1K |
| 12:29 |
11,075.61 |
11,075.61 |
11,074.21 |
11,074.49 |
61.7K |
| 12:30 |
11,075.00 |
11,075.62 |
11,074.91 |
11,075.62 |
72.7K |
| 12:31 |
11,077.94 |
11,078.72 |
11,077.05 |
11,077.27 |
89.0K |
| 12:32 |
11,077.62 |
11,077.62 |
11,073.99 |
11,074.86 |
64.9K |
| 12:33 |
11,073.66 |
11,073.84 |
11,073.56 |
11,073.84 |
60.5K |
| 12:34 |
11,073.49 |
11,074.19 |
11,073.49 |
11,073.94 |
35.7K |
| 12:35 |
11,074.09 |
11,074.68 |
11,071.51 |
11,071.51 |
77.6K |
| 12:36 |
11,071.71 |
11,073.08 |
11,071.71 |
11,073.08 |
33.2K |
| 12:37 |
11,072.96 |
11,077.06 |
11,072.96 |
11,077.06 |
51.3K |
| 12:38 |
11,078.09 |
11,078.09 |
11,076.81 |
11,076.88 |
52.4K |
| 12:39 |
11,076.79 |
11,076.79 |
11,073.19 |
11,073.19 |
48.9K |
| 12:40 |
11,072.59 |
11,072.59 |
11,068.27 |
11,068.27 |
161.2K |
| 12:41 |
11,069.32 |
11,069.32 |
11,063.33 |
11,063.33 |
62.9K |
| 12:42 |
11,065.50 |
11,069.23 |
11,065.50 |
11,069.23 |
56.9K |
| 12:43 |
11,068.59 |
11,072.75 |
11,068.59 |
11,072.75 |
57.9K |
| 12:44 |
11,072.58 |
11,072.68 |
11,071.74 |
11,071.74 |
53.3K |
| 12:45 |
11,072.60 |
11,072.60 |
11,071.52 |
11,071.52 |
59.1K |
| 12:46 |
11,071.07 |
11,072.35 |
11,070.18 |
11,072.35 |
95.8K |
| 12:47 |
11,072.21 |
11,073.82 |
11,072.06 |
11,073.82 |
46.8K |
| 12:48 |
11,073.40 |
11,073.40 |
11,071.75 |
11,072.52 |
50.2K |
| 12:49 |
11,071.69 |
11,072.20 |
11,070.62 |
11,070.62 |
41.1K |
| 12:50 |
11,068.16 |
11,069.35 |
11,068.16 |
11,068.40 |
67.7K |
| 12:51 |
11,069.13 |
11,069.49 |
11,068.59 |
11,068.59 |
124.5K |
| 12:52 |
11,069.00 |
11,069.00 |
11,064.06 |
11,064.06 |
65.0K |
| 12:53 |
11,064.02 |
11,064.02 |
11,063.10 |
11,063.10 |
40.0K |
| 12:54 |
11,064.31 |
11,066.95 |
11,064.31 |
11,066.95 |
83.9K |
| 12:55 |
11,066.56 |
11,067.60 |
11,066.03 |
11,067.60 |
220.8K |
| 12:56 |
11,067.57 |
11,070.73 |
11,067.57 |
11,070.73 |
37.9K |
| 12:57 |
11,071.35 |
11,071.54 |
11,068.72 |
11,069.98 |
81.3K |
| 12:58 |
11,070.57 |
11,070.57 |
11,069.40 |
11,069.62 |
76.3K |
| 12:59 |
11,069.65 |
11,070.88 |
11,069.65 |
11,070.65 |
70.6K |
| 13:00 |
11,071.24 |
11,071.50 |
11,071.24 |
11,071.50 |
38.7K |
| 13:01 |
11,072.05 |
11,073.62 |
11,072.05 |
11,073.62 |
61.0K |
| 13:02 |
11,073.40 |
11,074.84 |
11,073.40 |
11,074.84 |
36.8K |
| 13:03 |
11,076.76 |
11,080.86 |
11,076.76 |
11,080.86 |
130.9K |
| 13:04 |
11,084.01 |
11,086.76 |
11,084.01 |
11,086.76 |
94.3K |
| 13:05 |
11,088.21 |
11,088.21 |
11,083.09 |
11,083.09 |
85.5K |
| 13:06 |
11,083.62 |
11,086.94 |
11,083.62 |
11,086.94 |
51.7K |
| 13:07 |
11,086.56 |
11,089.00 |
11,086.56 |
11,089.00 |
61.3K |
| 13:08 |
11,088.63 |
11,089.83 |
11,088.63 |
11,088.84 |
51.6K |
| 13:09 |
11,088.68 |
11,088.68 |
11,087.99 |
11,088.59 |
55.0K |
| 13:10 |
11,088.95 |
11,088.95 |
11,088.31 |
11,088.31 |
44.2K |
| 13:11 |
11,088.96 |
11,089.17 |
11,088.02 |
11,088.02 |
45.4K |
| 13:12 |
11,089.34 |
11,089.65 |
11,089.34 |
11,089.40 |
54.8K |
| 13:13 |
11,089.13 |
11,089.73 |
11,088.32 |
11,089.73 |
51.0K |
| 13:14 |
11,088.70 |
11,089.66 |
11,088.70 |
11,088.88 |
100.4K |
| 13:15 |
11,089.17 |
11,091.84 |
11,089.17 |
11,091.84 |
195.3K |
| 13:16 |
11,090.98 |
11,090.98 |
11,089.12 |
11,089.70 |
42.7K |
| 13:17 |
11,090.75 |
11,092.41 |
11,090.75 |
11,092.41 |
90.0K |
| 13:18 |
11,092.41 |
11,093.50 |
11,091.67 |
11,091.67 |
58.5K |
| 13:19 |
11,089.61 |
11,090.06 |
11,089.53 |
11,089.53 |
46.4K |
| 13:20 |
11,090.11 |
11,090.51 |
11,089.84 |
11,090.51 |
29.1K |
| 13:21 |
11,091.29 |
11,091.95 |
11,090.98 |
11,091.95 |
37.6K |
| 13:22 |
11,092.15 |
11,093.54 |
11,092.15 |
11,093.54 |
67.3K |
| 13:23 |
11,093.87 |
11,094.26 |
11,093.87 |
11,094.26 |
48.2K |
| 13:24 |
11,093.17 |
11,093.17 |
11,091.06 |
11,091.06 |
58.6K |
| 13:25 |
11,092.08 |
11,094.31 |
11,092.08 |
11,093.78 |
110.1K |
| 13:26 |
11,095.01 |
11,095.01 |
11,094.65 |
11,094.85 |
74.5K |
| 13:27 |
11,094.90 |
11,094.97 |
11,092.62 |
11,092.62 |
71.3K |
| 13:28 |
11,090.92 |
11,092.71 |
11,090.90 |
11,092.71 |
114.0K |
| 13:29 |
11,091.16 |
11,091.16 |
11,088.96 |
11,088.96 |
105.4K |
| 13:30 |
11,089.88 |
11,089.88 |
11,089.19 |
11,089.19 |
80.7K |
| 13:31 |
11,089.95 |
11,090.40 |
11,089.87 |
11,090.24 |
104.0K |
| 13:32 |
11,090.16 |
11,092.13 |
11,090.16 |
11,092.13 |
48.4K |
| 13:33 |
11,092.77 |
11,095.81 |
11,092.77 |
11,095.81 |
51.8K |
| 13:34 |
11,097.23 |
11,099.30 |
11,097.23 |
11,099.30 |
103.8K |
| 13:35 |
11,101.32 |
11,101.47 |
11,100.22 |
11,100.22 |
123.6K |
| 13:36 |
11,099.42 |
11,099.72 |
11,098.68 |
11,099.72 |
48.8K |
| 13:37 |
11,100.36 |
11,100.36 |
11,099.06 |
11,099.08 |
40.0K |
| 13:38 |
11,098.71 |
11,098.71 |
11,092.73 |
11,092.73 |
430.1K |
| 13:39 |
11,093.63 |
11,093.73 |
11,093.22 |
11,093.22 |
60.0K |
| 13:40 |
11,092.82 |
11,092.82 |
11,086.26 |
11,086.26 |
64.7K |
| 13:41 |
11,086.12 |
11,086.12 |
11,083.37 |
11,083.47 |
53.1K |
| 13:42 |
11,082.88 |
11,082.88 |
11,077.11 |
11,078.30 |
98.8K |
| 13:43 |
11,077.72 |
11,077.79 |
11,077.50 |
11,077.79 |
30.4K |
| 13:44 |
11,077.81 |
11,077.81 |
11,076.81 |
11,076.81 |
49.8K |
| 13:45 |
11,077.18 |
11,078.21 |
11,077.18 |
11,078.21 |
56.3K |
| 13:46 |
11,077.26 |
11,077.87 |
11,073.34 |
11,077.87 |
107.9K |
| 13:47 |
11,077.97 |
11,079.44 |
11,077.97 |
11,078.59 |
50.6K |
| 13:48 |
11,078.52 |
11,078.86 |
11,078.09 |
11,078.86 |
33.7K |
| 13:49 |
11,079.44 |
11,080.44 |
11,079.39 |
11,079.49 |
20.3K |
| 13:50 |
11,081.36 |
11,084.26 |
11,081.27 |
11,084.26 |
101.0K |
| 13:51 |
11,083.96 |
11,087.58 |
11,083.96 |
11,087.58 |
68.5K |
| 13:52 |
11,086.63 |
11,086.63 |
11,084.11 |
11,084.11 |
61.1K |
| 13:53 |
11,081.78 |
11,081.79 |
11,081.02 |
11,081.66 |
67.1K |
| 13:54 |
11,081.34 |
11,082.59 |
11,081.34 |
11,082.33 |
31.0K |
| 13:55 |
11,082.66 |
11,084.87 |
11,082.66 |
11,084.87 |
21.9K |
| 13:56 |
11,085.11 |
11,085.11 |
11,082.88 |
11,082.88 |
41.6K |
| 13:57 |
11,082.67 |
11,082.93 |
11,081.78 |
11,082.93 |
50.6K |
| 13:58 |
11,083.18 |
11,083.18 |
11,081.39 |
11,081.39 |
35.6K |
| 13:59 |
11,081.10 |
11,081.25 |
11,080.52 |
11,081.25 |
48.4K |
| 14:00 |
11,081.52 |
11,082.86 |
11,081.52 |
11,082.53 |
51.3K |
| 14:01 |
11,082.39 |
11,083.74 |
11,082.39 |
11,083.74 |
60.6K |
| 14:02 |
11,083.58 |
11,083.95 |
11,083.12 |
11,083.12 |
63.5K |
| 14:03 |
11,083.63 |
11,084.80 |
11,083.63 |
11,084.80 |
93.9K |
| 14:04 |
11,085.80 |
11,086.50 |
11,085.46 |
11,086.50 |
46.8K |
| 14:05 |
11,087.16 |
11,090.63 |
11,087.16 |
11,090.63 |
91.8K |
| 14:06 |
11,091.10 |
11,093.36 |
11,091.10 |
11,092.09 |
62.6K |
| 14:07 |
11,091.95 |
11,092.81 |
11,091.95 |
11,092.37 |
45.7K |
| 14:08 |
11,092.26 |
11,093.19 |
11,091.65 |
11,093.19 |
114.5K |
| 14:09 |
11,092.80 |
11,095.83 |
11,092.80 |
11,094.97 |
134.2K |
| 14:10 |
11,094.70 |
11,094.70 |
11,092.20 |
11,093.78 |
119.2K |
| 14:11 |
11,092.98 |
11,092.99 |
11,092.80 |
11,092.80 |
43.0K |
| 14:12 |
11,092.94 |
11,093.44 |
11,092.71 |
11,093.44 |
64.2K |
| 14:13 |
11,093.94 |
11,096.07 |
11,093.94 |
11,096.07 |
91.9K |
| 14:14 |
11,096.78 |
11,098.11 |
11,096.78 |
11,098.11 |
80.7K |
| 14:15 |
11,097.06 |
11,099.69 |
11,097.06 |
11,099.69 |
103.6K |
| 14:16 |
11,100.39 |
11,100.39 |
11,099.09 |
11,099.44 |
54.4K |
| 14:17 |
11,099.58 |
11,099.58 |
11,097.28 |
11,097.28 |
68.9K |
| 14:18 |
11,096.58 |
11,097.11 |
11,096.57 |
11,096.83 |
69.0K |
| 14:19 |
11,097.03 |
11,097.03 |
11,095.72 |
11,095.72 |
26.2K |
| 14:20 |
11,095.78 |
11,095.78 |
11,093.22 |
11,093.22 |
40.0K |
| 14:21 |
11,111.59 |
11,111.59 |
11,106.03 |
11,109.23 |
981.1K |
| 14:22 |
11,109.52 |
11,112.99 |
11,108.34 |
11,112.99 |
157.7K |
| 14:23 |
11,117.31 |
11,123.49 |
11,117.31 |
11,123.47 |
287.4K |
| 14:24 |
11,127.36 |
11,129.24 |
11,126.89 |
11,126.89 |
266.7K |
| 14:25 |
11,126.66 |
11,126.72 |
11,125.23 |
11,125.23 |
182.5K |
| 14:26 |
11,126.01 |
11,127.37 |
11,123.95 |
11,123.95 |
224.1K |
| 14:27 |
11,120.72 |
11,121.74 |
11,120.11 |
11,121.74 |
375.1K |
| 14:28 |
11,120.90 |
11,120.90 |
11,117.39 |
11,118.91 |
185.6K |
| 14:29 |
11,120.00 |
11,122.22 |
11,120.00 |
11,122.22 |
93.7K |
| 14:30 |
11,122.01 |
11,122.01 |
11,119.03 |
11,119.03 |
70.8K |
| 14:31 |
11,119.11 |
11,119.11 |
11,117.78 |
11,118.45 |
50.7K |
| 14:32 |
11,119.03 |
11,119.03 |
11,116.53 |
11,116.53 |
100.2K |
| 14:33 |
11,117.23 |
11,117.23 |
11,115.72 |
11,116.18 |
76.8K |
| 14:34 |
11,115.71 |
11,116.53 |
11,114.70 |
11,116.53 |
90.3K |
| 14:35 |
11,118.63 |
11,118.90 |
11,118.25 |
11,118.90 |
128.8K |
| 14:36 |
11,119.81 |
11,121.75 |
11,119.81 |
11,121.01 |
84.1K |
| 14:37 |
11,120.75 |
11,120.75 |
11,117.92 |
11,117.92 |
108.5K |
| 14:38 |
11,118.06 |
11,119.38 |
11,117.68 |
11,119.38 |
59.2K |
| 14:39 |
11,119.27 |
11,119.27 |
11,117.51 |
11,117.51 |
78.3K |
| 14:40 |
11,114.97 |
11,114.97 |
11,112.33 |
11,113.50 |
97.4K |
| 14:41 |
11,113.59 |
11,113.59 |
11,110.58 |
11,110.58 |
115.0K |
| 14:42 |
11,109.76 |
11,111.65 |
11,109.39 |
11,111.65 |
97.7K |
| 14:43 |
11,111.90 |
11,113.98 |
11,111.90 |
11,113.66 |
60.6K |
| 14:44 |
11,114.31 |
11,114.31 |
11,113.82 |
11,114.24 |
122.2K |
| 14:45 |
11,114.47 |
11,117.50 |
11,114.47 |
11,117.50 |
148.9K |
| 14:46 |
11,117.40 |
11,119.26 |
11,117.40 |
11,118.68 |
70.2K |
| 14:47 |
11,118.36 |
11,118.36 |
11,114.81 |
11,114.81 |
75.7K |
| 14:48 |
11,114.65 |
11,115.58 |
11,114.65 |
11,115.53 |
92.8K |
| 14:49 |
11,115.36 |
11,115.65 |
11,115.36 |
11,115.54 |
87.8K |
| 14:50 |
11,115.57 |
11,115.57 |
11,114.38 |
11,114.74 |
49.4K |
| 14:51 |
11,113.70 |
11,114.61 |
11,113.47 |
11,113.47 |
84.8K |
| 14:52 |
11,113.19 |
11,113.19 |
11,110.85 |
11,110.85 |
195.6K |
| 14:53 |
11,112.01 |
11,112.93 |
11,112.01 |
11,112.93 |
55.2K |
| 14:54 |
11,111.53 |
11,111.64 |
11,110.65 |
11,111.64 |
71.3K |
| 14:55 |
11,112.11 |
11,114.86 |
11,112.11 |
11,114.86 |
110.7K |
| 14:56 |
11,114.98 |
11,115.15 |
11,114.88 |
11,114.88 |
44.6K |
| 14:57 |
11,114.89 |
11,114.89 |
11,113.13 |
11,113.13 |
76.6K |
| 14:58 |
11,111.66 |
11,111.95 |
11,111.20 |
11,111.20 |
54.9K |
| 14:59 |
11,111.47 |
11,111.48 |
11,111.06 |
11,111.06 |
47.0K |
| 15:00 |
11,110.68 |
11,110.68 |
11,106.40 |
11,106.40 |
76.1K |
| 15:01 |
11,104.58 |
11,105.98 |
11,104.58 |
11,105.95 |
93.8K |
| 15:02 |
11,107.76 |
11,108.66 |
11,107.43 |
11,108.66 |
130.7K |
| 15:03 |
11,110.65 |
11,112.71 |
11,110.65 |
11,112.71 |
117.3K |
| 15:04 |
11,112.48 |
11,112.48 |
11,111.32 |
11,112.10 |
77.6K |
| 15:05 |
11,112.42 |
11,113.42 |
11,112.42 |
11,113.11 |
117.8K |
| 15:06 |
11,113.62 |
11,113.62 |
11,111.92 |
11,111.92 |
71.9K |
| 15:07 |
11,112.79 |
11,112.79 |
11,112.33 |
11,112.33 |
89.2K |
| 15:08 |
11,110.07 |
11,110.10 |
11,109.52 |
11,109.52 |
130.4K |
| 15:09 |
11,108.79 |
11,109.43 |
11,108.79 |
11,108.91 |
79.3K |
| 15:10 |
11,108.17 |
11,108.17 |
11,104.89 |
11,104.89 |
87.9K |
| 15:11 |
11,104.89 |
11,105.09 |
11,104.72 |
11,105.03 |
63.7K |
| 15:12 |
11,104.74 |
11,104.74 |
11,101.46 |
11,101.61 |
97.5K |
| 15:13 |
11,101.34 |
11,102.13 |
11,100.87 |
11,102.03 |
52.6K |
| 15:14 |
11,102.63 |
11,102.85 |
11,102.52 |
11,102.52 |
75.6K |
| 15:15 |
11,103.42 |
11,103.42 |
11,101.53 |
11,101.53 |
104.1K |
| 15:16 |
11,102.43 |
11,104.69 |
11,102.43 |
11,104.69 |
83.4K |
| 15:17 |
11,105.60 |
11,105.60 |
11,102.58 |
11,102.58 |
81.2K |
| 15:18 |
11,102.34 |
11,102.34 |
11,101.80 |
11,102.02 |
64.1K |
| 15:19 |
11,103.20 |
11,104.63 |
11,103.20 |
11,104.29 |
88.5K |
| 15:20 |
11,104.60 |
11,106.58 |
11,104.60 |
11,106.58 |
65.2K |
| 15:21 |
11,107.27 |
11,108.73 |
11,107.27 |
11,108.73 |
128.7K |
| 15:22 |
11,110.69 |
11,112.12 |
11,110.69 |
11,112.00 |
109.1K |
| 15:23 |
11,112.54 |
11,112.99 |
11,111.91 |
11,111.91 |
37.3K |
| 15:24 |
11,112.12 |
11,112.12 |
11,110.93 |
11,111.43 |
127.3K |
| 15:25 |
11,112.13 |
11,113.31 |
11,111.81 |
11,113.31 |
91.9K |
| 15:26 |
11,114.47 |
11,114.47 |
11,112.84 |
11,112.84 |
108.9K |
| 15:27 |
11,112.47 |
11,113.75 |
11,112.47 |
11,113.75 |
154.1K |
| 15:28 |
11,114.88 |
11,115.75 |
11,114.88 |
11,115.39 |
117.2K |
| 15:29 |
11,115.49 |
11,118.45 |
11,115.49 |
11,118.45 |
103.8K |
| 15:30 |
11,118.89 |
11,120.16 |
11,118.89 |
11,120.16 |
103.6K |
| 15:31 |
11,119.85 |
11,120.88 |
11,119.73 |
11,119.81 |
59.1K |
| 15:32 |
11,119.65 |
11,120.02 |
11,118.28 |
11,118.28 |
73.5K |
| 15:33 |
11,119.41 |
11,120.82 |
11,119.41 |
11,120.82 |
97.9K |
| 15:34 |
11,120.88 |
11,120.88 |
11,118.85 |
11,119.30 |
109.3K |
| 15:35 |
11,118.35 |
11,118.35 |
11,117.51 |
11,117.69 |
79.0K |
| 15:36 |
11,115.65 |
11,115.65 |
11,110.67 |
11,110.67 |
159.9K |
| 15:37 |
11,109.93 |
11,112.64 |
11,109.93 |
11,112.64 |
91.8K |
| 15:38 |
11,114.01 |
11,114.74 |
11,113.36 |
11,114.34 |
111.2K |
| 15:39 |
11,114.79 |
11,114.91 |
11,114.26 |
11,114.26 |
57.3K |
| 15:40 |
11,113.83 |
11,114.74 |
11,113.33 |
11,114.74 |
120.8K |
| 15:41 |
11,113.94 |
11,114.46 |
11,113.94 |
11,114.18 |
82.6K |
| 15:42 |
11,114.14 |
11,114.17 |
11,113.50 |
11,114.17 |
106.0K |
| 15:43 |
11,114.02 |
11,115.65 |
11,114.02 |
11,114.95 |
128.0K |
| 15:44 |
11,114.61 |
11,115.76 |
11,114.35 |
11,114.35 |
144.6K |
| 15:45 |
11,114.95 |
11,117.34 |
11,114.95 |
11,117.34 |
214.5K |
| 15:46 |
11,117.36 |
11,118.03 |
11,116.93 |
11,118.03 |
374.7K |
| 15:47 |
11,117.71 |
11,117.71 |
11,116.41 |
11,116.41 |
134.7K |
| 15:48 |
11,116.14 |
11,117.24 |
11,116.14 |
11,117.24 |
137.3K |
| 15:49 |
11,118.03 |
11,118.97 |
11,118.03 |
11,118.17 |
140.0K |
| 15:50 |
11,117.75 |
11,117.75 |
11,109.43 |
11,109.43 |
601.5K |
| 15:51 |
11,108.06 |
11,108.06 |
11,107.26 |
11,107.98 |
193.5K |
| 15:52 |
11,107.12 |
11,107.12 |
11,104.07 |
11,105.62 |
286.8K |
| 15:53 |
11,105.93 |
11,107.69 |
11,105.93 |
11,107.69 |
405.4K |
| 15:54 |
11,106.76 |
11,107.20 |
11,106.73 |
11,107.05 |
396.2K |
| 15:55 |
11,104.29 |
11,104.29 |
11,097.27 |
11,097.67 |
690.8K |
| 15:56 |
11,096.60 |
11,096.60 |
11,093.57 |
11,093.57 |
596.1K |
| 15:57 |
11,093.77 |
11,093.77 |
11,091.99 |
11,091.99 |
643.5K |
| 15:58 |
11,089.90 |
11,089.90 |
11,086.57 |
11,086.57 |
559.3K |
| 15:59 |
11,086.09 |
11,086.09 |
11,081.92 |
11,081.92 |
1,163.3K |
| 16:00 |
11,080.55 |
11,080.77 |
11,080.55 |
11,080.77 |
16,646.8K |
| 16:01 |
11,080.77 |
11,080.77 |
11,080.77 |
11,080.77 |
251.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|