| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,173.51 |
11,173.51 |
11,123.18 |
11,123.18 |
1,373.9K |
| 09:31 |
11,121.65 |
11,121.65 |
11,104.38 |
11,106.07 |
664.7K |
| 09:32 |
11,106.86 |
11,109.44 |
11,105.47 |
11,109.44 |
242.3K |
| 09:33 |
11,110.35 |
11,110.35 |
11,108.29 |
11,109.10 |
87.6K |
| 09:34 |
11,113.85 |
11,118.64 |
11,113.85 |
11,114.76 |
242.6K |
| 09:35 |
11,116.94 |
11,116.94 |
11,114.31 |
11,114.81 |
156.9K |
| 09:36 |
11,115.14 |
11,116.60 |
11,114.17 |
11,114.17 |
176.8K |
| 09:37 |
11,114.02 |
11,116.64 |
11,107.37 |
11,107.37 |
310.9K |
| 09:38 |
11,100.41 |
11,105.98 |
11,100.41 |
11,105.98 |
166.7K |
| 09:39 |
11,106.69 |
11,106.69 |
11,103.68 |
11,103.97 |
111.3K |
| 09:40 |
11,103.38 |
11,107.54 |
11,103.38 |
11,103.49 |
238.0K |
| 09:41 |
11,104.68 |
11,104.93 |
11,103.59 |
11,104.93 |
132.2K |
| 09:42 |
11,105.33 |
11,107.55 |
11,105.01 |
11,107.01 |
127.1K |
| 09:43 |
11,108.77 |
11,111.93 |
11,108.77 |
11,111.93 |
142.7K |
| 09:44 |
11,110.13 |
11,110.19 |
11,109.05 |
11,109.47 |
80.8K |
| 09:45 |
11,103.90 |
11,103.90 |
11,095.72 |
11,095.72 |
253.9K |
| 09:46 |
11,095.03 |
11,096.25 |
11,095.03 |
11,096.02 |
142.6K |
| 09:47 |
11,095.78 |
11,095.78 |
11,095.01 |
11,095.19 |
94.6K |
| 09:48 |
11,094.62 |
11,094.62 |
11,087.53 |
11,087.53 |
327.6K |
| 09:49 |
11,085.95 |
11,089.96 |
11,084.98 |
11,089.96 |
184.5K |
| 09:50 |
11,092.43 |
11,092.43 |
11,089.98 |
11,089.98 |
257.5K |
| 09:51 |
11,090.17 |
11,090.17 |
11,080.33 |
11,080.33 |
119.0K |
| 09:52 |
11,078.02 |
11,078.80 |
11,077.58 |
11,078.80 |
158.9K |
| 09:53 |
11,078.05 |
11,078.76 |
11,076.62 |
11,078.02 |
227.3K |
| 09:54 |
11,077.53 |
11,080.77 |
11,077.53 |
11,079.94 |
104.0K |
| 09:55 |
11,082.55 |
11,088.32 |
11,082.55 |
11,088.09 |
150.5K |
| 09:56 |
11,091.37 |
11,092.43 |
11,090.63 |
11,090.63 |
120.6K |
| 09:57 |
11,092.40 |
11,097.19 |
11,092.40 |
11,097.19 |
92.9K |
| 09:58 |
11,097.18 |
11,101.35 |
11,097.18 |
11,101.35 |
100.9K |
| 09:59 |
11,100.50 |
11,105.28 |
11,100.50 |
11,105.28 |
80.3K |
| 10:00 |
11,106.86 |
11,116.68 |
11,106.86 |
11,116.68 |
181.3K |
| 10:01 |
11,116.07 |
11,118.24 |
11,116.07 |
11,118.24 |
140.1K |
| 10:02 |
11,118.79 |
11,120.94 |
11,118.69 |
11,120.94 |
130.1K |
| 10:03 |
11,121.04 |
11,122.31 |
11,121.04 |
11,122.31 |
122.4K |
| 10:04 |
11,121.65 |
11,121.65 |
11,119.52 |
11,120.63 |
129.7K |
| 10:05 |
11,120.21 |
11,120.86 |
11,119.22 |
11,120.86 |
186.1K |
| 10:06 |
11,121.77 |
11,121.77 |
11,119.03 |
11,119.03 |
137.9K |
| 10:07 |
11,114.86 |
11,116.96 |
11,114.71 |
11,116.96 |
168.7K |
| 10:08 |
11,117.93 |
11,119.32 |
11,117.93 |
11,119.16 |
140.8K |
| 10:09 |
11,119.60 |
11,120.55 |
11,113.69 |
11,113.69 |
174.7K |
| 10:10 |
11,112.29 |
11,112.29 |
11,106.27 |
11,106.84 |
239.0K |
| 10:11 |
11,107.10 |
11,110.44 |
11,107.10 |
11,110.44 |
108.6K |
| 10:12 |
11,109.91 |
11,111.24 |
11,108.34 |
11,108.34 |
92.2K |
| 10:13 |
11,106.14 |
11,106.14 |
11,100.39 |
11,100.39 |
177.9K |
| 10:14 |
11,100.62 |
11,101.69 |
11,100.42 |
11,100.42 |
118.7K |
| 10:15 |
11,099.55 |
11,101.13 |
11,099.55 |
11,101.13 |
83.2K |
| 10:16 |
11,100.75 |
11,100.75 |
11,098.26 |
11,099.88 |
165.5K |
| 10:17 |
11,101.58 |
11,103.01 |
11,101.58 |
11,101.71 |
206.1K |
| 10:18 |
11,103.59 |
11,107.66 |
11,103.59 |
11,107.66 |
88.1K |
| 10:19 |
11,108.38 |
11,108.38 |
11,107.01 |
11,108.00 |
86.7K |
| 10:20 |
11,107.45 |
11,108.78 |
11,107.45 |
11,108.12 |
153.0K |
| 10:21 |
11,108.04 |
11,108.83 |
11,108.01 |
11,108.71 |
124.7K |
| 10:22 |
11,112.58 |
11,112.58 |
11,110.79 |
11,110.79 |
135.8K |
| 10:23 |
11,107.71 |
11,107.71 |
11,103.85 |
11,103.85 |
80.3K |
| 10:24 |
11,102.94 |
11,103.63 |
11,102.91 |
11,103.23 |
119.2K |
| 10:25 |
11,103.14 |
11,104.19 |
11,103.02 |
11,103.57 |
101.3K |
| 10:26 |
11,105.22 |
11,108.63 |
11,105.22 |
11,108.63 |
96.6K |
| 10:27 |
11,108.20 |
11,108.65 |
11,108.14 |
11,108.14 |
92.2K |
| 10:28 |
11,103.92 |
11,105.26 |
11,103.92 |
11,105.26 |
134.0K |
| 10:29 |
11,107.10 |
11,111.89 |
11,107.10 |
11,111.89 |
122.0K |
| 10:30 |
11,112.01 |
11,113.60 |
11,112.01 |
11,113.22 |
81.5K |
| 10:31 |
11,114.23 |
11,115.17 |
11,114.23 |
11,114.79 |
109.5K |
| 10:32 |
11,113.60 |
11,114.21 |
11,113.53 |
11,114.21 |
57.7K |
| 10:33 |
11,114.10 |
11,114.71 |
11,113.58 |
11,113.58 |
89.2K |
| 10:34 |
11,115.47 |
11,118.05 |
11,115.47 |
11,118.05 |
99.4K |
| 10:35 |
11,118.67 |
11,120.94 |
11,118.67 |
11,119.09 |
77.3K |
| 10:36 |
11,118.43 |
11,118.43 |
11,115.87 |
11,115.87 |
188.5K |
| 10:37 |
11,114.08 |
11,115.60 |
11,114.08 |
11,115.48 |
130.0K |
| 10:38 |
11,117.22 |
11,123.97 |
11,117.22 |
11,123.97 |
112.3K |
| 10:39 |
11,123.24 |
11,126.25 |
11,123.24 |
11,123.38 |
97.2K |
| 10:40 |
11,123.64 |
11,126.96 |
11,123.61 |
11,126.96 |
70.9K |
| 10:41 |
11,126.77 |
11,128.71 |
11,126.77 |
11,128.71 |
138.1K |
| 10:42 |
11,129.91 |
11,134.03 |
11,129.91 |
11,134.03 |
102.2K |
| 10:43 |
11,132.48 |
11,132.99 |
11,131.78 |
11,132.99 |
120.6K |
| 10:44 |
11,132.41 |
11,134.46 |
11,132.17 |
11,132.24 |
143.0K |
| 10:45 |
11,131.22 |
11,132.20 |
11,131.22 |
11,132.20 |
109.2K |
| 10:46 |
11,131.81 |
11,132.23 |
11,129.91 |
11,129.91 |
67.0K |
| 10:47 |
11,128.95 |
11,129.08 |
11,127.91 |
11,127.91 |
102.7K |
| 10:48 |
11,127.43 |
11,127.43 |
11,123.90 |
11,123.90 |
131.4K |
| 10:49 |
11,124.01 |
11,125.04 |
11,123.19 |
11,123.19 |
58.6K |
| 10:50 |
11,121.34 |
11,121.34 |
11,118.83 |
11,118.83 |
85.3K |
| 10:51 |
11,117.00 |
11,117.00 |
11,113.88 |
11,113.88 |
136.3K |
| 10:52 |
11,114.66 |
11,115.21 |
11,113.15 |
11,114.87 |
143.3K |
| 10:53 |
11,114.18 |
11,116.08 |
11,114.18 |
11,115.32 |
75.6K |
| 10:54 |
11,114.30 |
11,114.53 |
11,111.60 |
11,111.60 |
116.4K |
| 10:55 |
11,112.38 |
11,113.38 |
11,112.10 |
11,112.10 |
65.3K |
| 10:56 |
11,111.51 |
11,112.70 |
11,111.29 |
11,111.29 |
45.1K |
| 10:57 |
11,113.25 |
11,113.89 |
11,112.98 |
11,112.99 |
103.2K |
| 10:58 |
11,113.21 |
11,114.60 |
11,112.99 |
11,114.60 |
184.4K |
| 10:59 |
11,116.14 |
11,116.14 |
11,114.68 |
11,115.66 |
95.7K |
| 11:00 |
11,116.61 |
11,117.43 |
11,116.61 |
11,116.85 |
147.6K |
| 11:01 |
11,116.05 |
11,117.15 |
11,116.05 |
11,117.15 |
76.6K |
| 11:02 |
11,117.75 |
11,117.75 |
11,117.08 |
11,117.15 |
78.2K |
| 11:03 |
11,115.17 |
11,115.17 |
11,112.31 |
11,112.31 |
88.1K |
| 11:04 |
11,112.18 |
11,114.29 |
11,112.18 |
11,113.98 |
67.3K |
| 11:05 |
11,114.12 |
11,115.99 |
11,114.01 |
11,115.60 |
265.0K |
| 11:06 |
11,116.86 |
11,116.98 |
11,115.40 |
11,116.98 |
94.9K |
| 11:07 |
11,117.24 |
11,118.28 |
11,116.83 |
11,118.28 |
60.0K |
| 11:08 |
11,119.15 |
11,120.35 |
11,118.86 |
11,120.19 |
105.8K |
| 11:09 |
11,120.32 |
11,120.64 |
11,118.33 |
11,118.91 |
88.5K |
| 11:10 |
11,119.51 |
11,119.51 |
11,117.69 |
11,117.69 |
136.3K |
| 11:11 |
11,117.57 |
11,119.93 |
11,117.57 |
11,119.93 |
120.6K |
| 11:12 |
11,120.32 |
11,120.40 |
11,119.17 |
11,119.17 |
56.9K |
| 11:13 |
11,119.10 |
11,119.10 |
11,117.64 |
11,118.53 |
40.4K |
| 11:14 |
11,117.68 |
11,117.68 |
11,116.63 |
11,117.66 |
95.2K |
| 11:15 |
11,116.79 |
11,121.03 |
11,116.79 |
11,121.03 |
139.1K |
| 11:16 |
11,121.09 |
11,121.90 |
11,120.84 |
11,120.84 |
48.0K |
| 11:17 |
11,120.10 |
11,122.91 |
11,120.10 |
11,122.91 |
56.7K |
| 11:18 |
11,123.10 |
11,123.10 |
11,121.81 |
11,121.81 |
41.7K |
| 11:19 |
11,121.27 |
11,121.86 |
11,121.27 |
11,121.86 |
113.6K |
| 11:20 |
11,122.45 |
11,123.93 |
11,122.45 |
11,123.29 |
95.0K |
| 11:21 |
11,123.48 |
11,127.45 |
11,123.48 |
11,127.45 |
102.2K |
| 11:22 |
11,129.11 |
11,130.52 |
11,128.99 |
11,130.52 |
68.3K |
| 11:23 |
11,130.53 |
11,132.00 |
11,130.53 |
11,132.00 |
46.0K |
| 11:24 |
11,132.21 |
11,136.00 |
11,132.21 |
11,134.26 |
140.9K |
| 11:25 |
11,134.73 |
11,135.16 |
11,134.56 |
11,135.16 |
81.6K |
| 11:26 |
11,134.97 |
11,134.97 |
11,133.41 |
11,133.41 |
47.9K |
| 11:27 |
11,133.36 |
11,134.21 |
11,133.31 |
11,134.21 |
61.0K |
| 11:28 |
11,134.14 |
11,135.24 |
11,134.14 |
11,134.71 |
54.5K |
| 11:29 |
11,134.65 |
11,135.41 |
11,134.65 |
11,135.14 |
44.0K |
| 11:30 |
11,134.22 |
11,137.10 |
11,134.22 |
11,137.10 |
84.9K |
| 11:31 |
11,137.52 |
11,137.62 |
11,136.28 |
11,136.30 |
105.1K |
| 11:32 |
11,136.03 |
11,136.03 |
11,132.50 |
11,132.50 |
113.9K |
| 11:33 |
11,132.10 |
11,132.22 |
11,131.44 |
11,132.22 |
75.2K |
| 11:34 |
11,132.65 |
11,133.64 |
11,132.51 |
11,133.64 |
74.9K |
| 11:35 |
11,132.81 |
11,132.81 |
11,131.45 |
11,132.30 |
94.2K |
| 11:36 |
11,131.97 |
11,131.97 |
11,130.36 |
11,130.36 |
80.8K |
| 11:37 |
11,129.61 |
11,129.62 |
11,128.76 |
11,128.79 |
48.1K |
| 11:38 |
11,127.41 |
11,127.41 |
11,123.49 |
11,123.49 |
129.7K |
| 11:39 |
11,123.21 |
11,123.29 |
11,122.52 |
11,122.85 |
70.4K |
| 11:40 |
11,122.70 |
11,124.65 |
11,121.80 |
11,124.65 |
82.7K |
| 11:41 |
11,123.92 |
11,124.63 |
11,123.92 |
11,124.63 |
54.8K |
| 11:42 |
11,125.18 |
11,125.18 |
11,122.99 |
11,122.99 |
119.6K |
| 11:43 |
11,122.59 |
11,124.27 |
11,122.59 |
11,124.27 |
41.8K |
| 11:44 |
11,125.93 |
11,126.15 |
11,123.61 |
11,123.61 |
110.1K |
| 11:45 |
11,124.24 |
11,125.27 |
11,123.73 |
11,125.01 |
43.8K |
| 11:46 |
11,126.03 |
11,129.90 |
11,126.03 |
11,129.90 |
69.1K |
| 11:47 |
11,130.01 |
11,130.01 |
11,126.61 |
11,126.61 |
69.4K |
| 11:48 |
11,127.12 |
11,128.23 |
11,127.12 |
11,127.78 |
38.9K |
| 11:49 |
11,126.86 |
11,126.86 |
11,125.92 |
11,125.92 |
31.1K |
| 11:50 |
11,126.01 |
11,127.47 |
11,126.01 |
11,127.47 |
23.5K |
| 11:51 |
11,127.04 |
11,127.04 |
11,125.02 |
11,125.02 |
67.5K |
| 11:52 |
11,126.23 |
11,126.51 |
11,126.16 |
11,126.51 |
50.6K |
| 11:53 |
11,127.09 |
11,128.01 |
11,126.81 |
11,128.01 |
34.4K |
| 11:54 |
11,127.58 |
11,129.49 |
11,127.54 |
11,129.49 |
55.8K |
| 11:55 |
11,129.52 |
11,129.52 |
11,129.08 |
11,129.28 |
33.0K |
| 11:56 |
11,130.68 |
11,133.60 |
11,130.68 |
11,133.60 |
81.5K |
| 11:57 |
11,133.87 |
11,133.87 |
11,133.02 |
11,133.02 |
46.7K |
| 11:58 |
11,132.87 |
11,133.90 |
11,132.08 |
11,132.08 |
67.4K |
| 11:59 |
11,132.25 |
11,135.52 |
11,132.25 |
11,135.23 |
134.1K |
| 12:00 |
11,135.03 |
11,139.37 |
11,135.03 |
11,139.37 |
140.0K |
| 12:01 |
11,139.67 |
11,146.20 |
11,139.67 |
11,146.20 |
110.2K |
| 12:02 |
11,147.54 |
11,148.10 |
11,146.27 |
11,148.10 |
66.6K |
| 12:03 |
11,147.90 |
11,148.14 |
11,147.38 |
11,147.38 |
69.6K |
| 12:04 |
11,146.40 |
11,147.03 |
11,146.26 |
11,147.03 |
219.4K |
| 12:05 |
11,146.76 |
11,148.50 |
11,146.76 |
11,148.50 |
50.4K |
| 12:06 |
11,148.60 |
11,151.52 |
11,148.60 |
11,151.52 |
80.5K |
| 12:07 |
11,152.08 |
11,152.08 |
11,150.03 |
11,150.16 |
183.5K |
| 12:08 |
11,153.91 |
11,153.91 |
11,150.14 |
11,150.14 |
192.2K |
| 12:09 |
11,150.66 |
11,151.91 |
11,150.66 |
11,151.23 |
53.7K |
| 12:10 |
11,150.55 |
11,150.55 |
11,148.92 |
11,149.21 |
67.5K |
| 12:11 |
11,149.35 |
11,149.35 |
11,147.57 |
11,147.57 |
55.3K |
| 12:12 |
11,148.63 |
11,149.11 |
11,148.63 |
11,149.11 |
78.7K |
| 12:13 |
11,148.09 |
11,148.54 |
11,146.25 |
11,146.25 |
70.3K |
| 12:14 |
11,145.97 |
11,147.15 |
11,145.97 |
11,147.15 |
57.1K |
| 12:15 |
11,147.29 |
11,147.79 |
11,147.29 |
11,147.68 |
53.3K |
| 12:16 |
11,147.48 |
11,147.48 |
11,143.53 |
11,143.53 |
88.1K |
| 12:17 |
11,142.45 |
11,143.11 |
11,142.12 |
11,142.12 |
64.3K |
| 12:18 |
11,141.35 |
11,142.30 |
11,140.87 |
11,142.30 |
28.9K |
| 12:19 |
11,142.27 |
11,143.30 |
11,142.27 |
11,143.19 |
37.4K |
| 12:20 |
11,143.44 |
11,146.14 |
11,143.44 |
11,146.14 |
47.6K |
| 12:21 |
11,145.44 |
11,145.44 |
11,144.08 |
11,144.08 |
80.4K |
| 12:22 |
11,143.04 |
11,143.53 |
11,142.64 |
11,143.53 |
67.9K |
| 12:23 |
11,144.05 |
11,144.72 |
11,144.05 |
11,144.72 |
48.2K |
| 12:24 |
11,143.95 |
11,144.69 |
11,143.95 |
11,144.59 |
37.6K |
| 12:25 |
11,145.05 |
11,145.05 |
11,142.32 |
11,142.32 |
186.8K |
| 12:26 |
11,142.04 |
11,142.04 |
11,141.54 |
11,141.55 |
45.5K |
| 12:27 |
11,141.28 |
11,142.48 |
11,141.28 |
11,142.41 |
35.9K |
| 12:28 |
11,143.38 |
11,145.71 |
11,143.02 |
11,145.71 |
71.8K |
| 12:29 |
11,146.09 |
11,146.09 |
11,143.91 |
11,143.96 |
67.8K |
| 12:30 |
11,144.27 |
11,144.27 |
11,141.43 |
11,141.43 |
43.7K |
| 12:31 |
11,142.11 |
11,142.11 |
11,140.79 |
11,141.32 |
75.0K |
| 12:32 |
11,139.45 |
11,141.42 |
11,139.45 |
11,141.15 |
88.3K |
| 12:33 |
11,140.82 |
11,143.40 |
11,140.82 |
11,143.40 |
39.8K |
| 12:34 |
11,143.83 |
11,143.83 |
11,142.49 |
11,142.49 |
42.6K |
| 12:35 |
11,142.11 |
11,142.43 |
11,142.01 |
11,142.43 |
29.9K |
| 12:36 |
11,142.12 |
11,142.23 |
11,142.12 |
11,142.23 |
41.8K |
| 12:37 |
11,141.74 |
11,142.45 |
11,141.44 |
11,142.45 |
28.4K |
| 12:38 |
11,142.01 |
11,143.37 |
11,142.01 |
11,143.37 |
51.9K |
| 12:39 |
11,144.31 |
11,144.34 |
11,143.87 |
11,144.34 |
35.7K |
| 12:40 |
11,144.09 |
11,145.65 |
11,143.45 |
11,145.65 |
35.3K |
| 12:41 |
11,145.13 |
11,146.31 |
11,145.13 |
11,146.31 |
47.9K |
| 12:42 |
11,147.32 |
11,147.32 |
11,146.02 |
11,146.02 |
41.3K |
| 12:43 |
11,145.69 |
11,147.52 |
11,145.69 |
11,147.52 |
46.0K |
| 12:44 |
11,147.46 |
11,149.26 |
11,147.46 |
11,149.26 |
36.0K |
| 12:45 |
11,148.29 |
11,150.13 |
11,148.29 |
11,150.13 |
45.8K |
| 12:46 |
11,151.17 |
11,151.70 |
11,151.13 |
11,151.13 |
61.2K |
| 12:47 |
11,151.67 |
11,151.67 |
11,151.38 |
11,151.52 |
34.7K |
| 12:48 |
11,151.43 |
11,151.43 |
11,150.23 |
11,150.23 |
45.1K |
| 12:49 |
11,150.72 |
11,151.10 |
11,149.94 |
11,149.94 |
29.5K |
| 12:50 |
11,149.30 |
11,150.93 |
11,149.30 |
11,150.57 |
42.7K |
| 12:51 |
11,150.90 |
11,150.90 |
11,148.23 |
11,148.33 |
38.3K |
| 12:52 |
11,148.06 |
11,148.58 |
11,147.52 |
11,148.58 |
41.1K |
| 12:53 |
11,148.99 |
11,150.11 |
11,148.86 |
11,150.11 |
35.2K |
| 12:54 |
11,149.60 |
11,149.60 |
11,148.13 |
11,148.43 |
40.2K |
| 12:55 |
11,150.60 |
11,150.80 |
11,150.12 |
11,150.12 |
53.5K |
| 12:56 |
11,151.71 |
11,151.71 |
11,149.69 |
11,149.69 |
36.7K |
| 12:57 |
11,149.61 |
11,149.61 |
11,148.91 |
11,149.20 |
68.5K |
| 12:58 |
11,149.65 |
11,149.65 |
11,148.48 |
11,148.48 |
39.7K |
| 12:59 |
11,148.37 |
11,148.37 |
11,147.69 |
11,148.23 |
35.6K |
| 13:00 |
11,147.26 |
11,147.26 |
11,145.93 |
11,145.93 |
40.9K |
| 13:01 |
11,144.42 |
11,144.42 |
11,142.27 |
11,142.27 |
80.2K |
| 13:02 |
11,142.46 |
11,143.05 |
11,142.46 |
11,143.01 |
64.6K |
| 13:03 |
11,142.56 |
11,143.34 |
11,142.56 |
11,143.34 |
35.8K |
| 13:04 |
11,143.49 |
11,143.49 |
11,143.04 |
11,143.05 |
38.4K |
| 13:05 |
11,142.55 |
11,142.55 |
11,137.35 |
11,137.35 |
501.7K |
| 13:06 |
11,137.19 |
11,137.19 |
11,135.80 |
11,135.80 |
49.5K |
| 13:07 |
11,134.01 |
11,134.62 |
11,133.56 |
11,134.62 |
54.0K |
| 13:08 |
11,136.11 |
11,136.44 |
11,135.47 |
11,135.47 |
66.5K |
| 13:09 |
11,135.11 |
11,135.27 |
11,134.24 |
11,134.34 |
43.6K |
| 13:10 |
11,134.25 |
11,134.25 |
11,132.97 |
11,132.97 |
88.2K |
| 13:11 |
11,132.21 |
11,132.67 |
11,131.55 |
11,132.67 |
54.5K |
| 13:12 |
11,132.40 |
11,132.40 |
11,130.97 |
11,130.97 |
55.0K |
| 13:13 |
11,130.52 |
11,130.52 |
11,129.79 |
11,129.79 |
26.3K |
| 13:14 |
11,129.68 |
11,129.77 |
11,129.41 |
11,129.68 |
38.9K |
| 13:15 |
11,125.90 |
11,125.90 |
11,122.02 |
11,122.02 |
196.4K |
| 13:16 |
11,122.04 |
11,122.04 |
11,120.52 |
11,121.36 |
84.1K |
| 13:17 |
11,120.34 |
11,121.96 |
11,120.34 |
11,121.96 |
56.8K |
| 13:18 |
11,122.59 |
11,122.59 |
11,120.78 |
11,120.88 |
66.6K |
| 13:19 |
11,120.70 |
11,120.70 |
11,119.96 |
11,120.36 |
46.4K |
| 13:20 |
11,121.03 |
11,122.02 |
11,120.37 |
11,120.37 |
250.5K |
| 13:21 |
11,120.17 |
11,120.28 |
11,119.54 |
11,119.54 |
44.1K |
| 13:22 |
11,121.51 |
11,121.77 |
11,121.51 |
11,121.73 |
50.9K |
| 13:23 |
11,121.75 |
11,121.95 |
11,121.23 |
11,121.91 |
54.8K |
| 13:24 |
11,121.61 |
11,121.61 |
11,120.61 |
11,120.80 |
21.7K |
| 13:25 |
11,121.66 |
11,123.46 |
11,121.66 |
11,123.46 |
74.5K |
| 13:26 |
11,122.45 |
11,122.56 |
11,122.20 |
11,122.56 |
55.1K |
| 13:27 |
11,122.83 |
11,125.20 |
11,122.83 |
11,125.20 |
51.7K |
| 13:28 |
11,124.90 |
11,125.15 |
11,124.33 |
11,124.33 |
30.8K |
| 13:29 |
11,123.83 |
11,123.83 |
11,122.18 |
11,122.18 |
64.4K |
| 13:30 |
11,121.85 |
11,122.59 |
11,121.48 |
11,122.59 |
0.0K |
| 13:31 |
11,122.34 |
11,124.16 |
11,122.34 |
11,124.16 |
135.6K |
| 13:32 |
11,123.66 |
11,125.82 |
11,123.66 |
11,125.82 |
38.5K |
| 13:33 |
11,124.88 |
11,127.65 |
11,124.88 |
11,127.65 |
48.3K |
| 13:34 |
11,128.73 |
11,130.82 |
11,128.73 |
11,130.82 |
66.8K |
| 13:35 |
11,130.87 |
11,131.73 |
11,130.52 |
11,130.52 |
53.0K |
| 13:36 |
11,130.69 |
11,132.28 |
11,130.69 |
11,132.28 |
169.4K |
| 13:37 |
11,131.85 |
11,133.08 |
11,131.85 |
11,133.08 |
41.7K |
| 13:38 |
11,133.32 |
11,133.43 |
11,132.90 |
11,133.38 |
29.5K |
| 13:39 |
11,128.84 |
11,130.20 |
11,128.84 |
11,129.68 |
96.6K |
| 13:40 |
11,131.19 |
11,132.45 |
11,131.19 |
11,131.43 |
126.1K |
| 13:41 |
11,131.22 |
11,131.43 |
11,130.82 |
11,131.43 |
30.2K |
| 13:42 |
11,133.13 |
11,133.13 |
11,132.83 |
11,133.00 |
78.0K |
| 13:43 |
11,132.71 |
11,134.13 |
11,132.71 |
11,134.13 |
36.1K |
| 13:44 |
11,132.97 |
11,132.97 |
11,130.95 |
11,130.95 |
48.0K |
| 13:45 |
11,130.74 |
11,131.30 |
11,130.30 |
11,131.30 |
53.1K |
| 13:46 |
11,130.40 |
11,130.40 |
11,126.62 |
11,126.62 |
121.7K |
| 13:47 |
11,126.42 |
11,126.42 |
11,124.33 |
11,124.33 |
99.0K |
| 13:48 |
11,124.52 |
11,125.81 |
11,124.52 |
11,125.81 |
45.5K |
| 13:49 |
11,125.60 |
11,126.27 |
11,125.60 |
11,125.93 |
36.5K |
| 13:50 |
11,125.79 |
11,125.79 |
11,125.40 |
11,125.41 |
44.5K |
| 13:51 |
11,125.03 |
11,125.03 |
11,124.44 |
11,124.44 |
48.5K |
| 13:52 |
11,124.63 |
11,124.70 |
11,123.76 |
11,123.76 |
57.5K |
| 13:53 |
11,123.05 |
11,124.15 |
11,122.53 |
11,124.15 |
38.6K |
| 13:54 |
11,124.52 |
11,124.52 |
11,123.89 |
11,123.93 |
31.5K |
| 13:55 |
11,123.87 |
11,123.87 |
11,122.10 |
11,122.79 |
50.7K |
| 13:56 |
11,122.93 |
11,122.93 |
11,122.06 |
11,122.78 |
46.7K |
| 13:57 |
11,122.57 |
11,123.32 |
11,122.57 |
11,123.32 |
89.1K |
| 13:58 |
11,123.77 |
11,123.85 |
11,123.34 |
11,123.34 |
32.4K |
| 13:59 |
11,123.14 |
11,123.14 |
11,122.17 |
11,122.17 |
22.3K |
| 14:00 |
11,121.75 |
11,121.78 |
11,121.10 |
11,121.10 |
40.1K |
| 14:01 |
11,120.12 |
11,120.12 |
11,119.53 |
11,120.02 |
76.3K |
| 14:02 |
11,120.63 |
11,122.67 |
11,120.63 |
11,122.67 |
68.9K |
| 14:03 |
11,122.67 |
11,123.48 |
11,122.59 |
11,123.48 |
51.4K |
| 14:04 |
11,124.56 |
11,125.89 |
11,124.56 |
11,125.89 |
84.7K |
| 14:05 |
11,125.87 |
11,127.14 |
11,125.87 |
11,126.77 |
46.3K |
| 14:06 |
11,127.17 |
11,127.17 |
11,126.33 |
11,127.16 |
35.2K |
| 14:07 |
11,127.53 |
11,128.61 |
11,127.53 |
11,128.61 |
82.4K |
| 14:08 |
11,128.61 |
11,129.77 |
11,128.61 |
11,129.01 |
45.3K |
| 14:09 |
11,129.67 |
11,131.67 |
11,129.67 |
11,131.42 |
38.9K |
| 14:10 |
11,131.33 |
11,131.33 |
11,130.88 |
11,130.88 |
40.1K |
| 14:11 |
11,129.23 |
11,129.37 |
11,128.90 |
11,129.37 |
43.7K |
| 14:12 |
11,130.22 |
11,132.29 |
11,130.22 |
11,131.55 |
42.3K |
| 14:13 |
11,132.45 |
11,132.45 |
11,130.62 |
11,131.08 |
54.4K |
| 14:14 |
11,130.56 |
11,130.56 |
11,129.84 |
11,130.00 |
49.0K |
| 14:15 |
11,130.47 |
11,130.47 |
11,130.14 |
11,130.14 |
54.0K |
| 14:16 |
11,128.72 |
11,129.73 |
11,128.72 |
11,128.91 |
51.8K |
| 14:17 |
11,129.21 |
11,129.21 |
11,128.19 |
11,128.19 |
57.6K |
| 14:18 |
11,127.61 |
11,127.61 |
11,126.68 |
11,126.68 |
29.3K |
| 14:19 |
11,127.68 |
11,127.68 |
11,125.86 |
11,125.86 |
57.7K |
| 14:20 |
11,125.61 |
11,126.01 |
11,125.61 |
11,125.68 |
53.1K |
| 14:21 |
11,127.30 |
11,128.01 |
11,127.30 |
11,127.66 |
51.0K |
| 14:22 |
11,127.90 |
11,127.90 |
11,126.62 |
11,126.70 |
38.5K |
| 14:23 |
11,126.46 |
11,126.46 |
11,125.52 |
11,126.19 |
81.4K |
| 14:24 |
11,127.06 |
11,129.39 |
11,127.06 |
11,128.99 |
93.8K |
| 14:25 |
11,128.10 |
11,128.17 |
11,126.45 |
11,126.62 |
56.2K |
| 14:26 |
11,126.23 |
11,127.59 |
11,126.23 |
11,126.86 |
38.1K |
| 14:27 |
11,126.83 |
11,127.70 |
11,126.83 |
11,127.44 |
73.6K |
| 14:28 |
11,126.72 |
11,126.72 |
11,125.35 |
11,125.35 |
45.6K |
| 14:29 |
11,125.48 |
11,125.48 |
11,123.99 |
11,123.99 |
42.9K |
| 14:30 |
11,125.13 |
11,127.08 |
11,125.13 |
11,127.08 |
55.2K |
| 14:31 |
11,127.14 |
11,127.61 |
11,127.14 |
11,127.48 |
39.8K |
| 14:32 |
11,128.09 |
11,129.93 |
11,128.09 |
11,129.93 |
63.1K |
| 14:33 |
11,130.15 |
11,131.54 |
11,130.15 |
11,131.54 |
33.7K |
| 14:34 |
11,131.74 |
11,132.92 |
11,131.74 |
11,132.92 |
33.0K |
| 14:35 |
11,132.85 |
11,134.26 |
11,132.48 |
11,132.48 |
86.8K |
| 14:36 |
11,132.61 |
11,132.89 |
11,132.43 |
11,132.43 |
43.7K |
| 14:37 |
11,132.43 |
11,134.33 |
11,132.43 |
11,134.11 |
154.7K |
| 14:38 |
11,134.31 |
11,135.10 |
11,134.31 |
11,135.10 |
54.9K |
| 14:39 |
11,135.69 |
11,135.69 |
11,135.15 |
11,135.66 |
82.7K |
| 14:40 |
11,135.38 |
11,136.32 |
11,135.38 |
11,136.09 |
84.8K |
| 14:41 |
11,137.21 |
11,137.21 |
11,136.04 |
11,136.04 |
68.1K |
| 14:42 |
11,135.79 |
11,135.79 |
11,135.34 |
11,135.35 |
28.3K |
| 14:43 |
11,134.50 |
11,134.50 |
11,133.89 |
11,133.91 |
30.6K |
| 14:44 |
11,133.05 |
11,133.05 |
11,132.66 |
11,133.01 |
91.1K |
| 14:45 |
11,132.93 |
11,133.34 |
11,132.93 |
11,133.12 |
25.8K |
| 14:46 |
11,132.99 |
11,133.05 |
11,132.55 |
11,132.55 |
25.3K |
| 14:47 |
11,132.28 |
11,132.86 |
11,131.65 |
11,131.65 |
25.4K |
| 14:48 |
11,131.47 |
11,131.47 |
11,129.62 |
11,129.62 |
57.9K |
| 14:49 |
11,129.20 |
11,129.37 |
11,128.63 |
11,128.63 |
48.4K |
| 14:50 |
11,128.97 |
11,129.35 |
11,128.55 |
11,129.35 |
73.0K |
| 14:51 |
11,128.88 |
11,128.88 |
11,127.41 |
11,127.75 |
72.4K |
| 14:52 |
11,128.53 |
11,128.70 |
11,127.93 |
11,127.99 |
39.2K |
| 14:53 |
11,127.39 |
11,127.59 |
11,126.69 |
11,126.69 |
82.8K |
| 14:54 |
11,125.71 |
11,126.32 |
11,125.71 |
11,125.81 |
53.0K |
| 14:55 |
11,125.74 |
11,126.13 |
11,125.74 |
11,126.13 |
210.6K |
| 14:56 |
11,126.03 |
11,126.37 |
11,126.03 |
11,126.36 |
41.3K |
| 14:57 |
11,126.19 |
11,126.54 |
11,125.64 |
11,125.64 |
87.8K |
| 14:58 |
11,125.28 |
11,125.28 |
11,123.53 |
11,123.77 |
45.7K |
| 14:59 |
11,123.80 |
11,123.80 |
11,122.56 |
11,122.56 |
120.2K |
| 15:00 |
11,122.70 |
11,122.70 |
11,118.16 |
11,118.16 |
200.1K |
| 15:01 |
11,117.69 |
11,118.86 |
11,115.85 |
11,118.86 |
245.5K |
| 15:02 |
11,119.11 |
11,119.50 |
11,118.56 |
11,119.50 |
48.7K |
| 15:03 |
11,119.76 |
11,119.90 |
11,119.49 |
11,119.90 |
48.9K |
| 15:04 |
11,120.02 |
11,120.14 |
11,120.00 |
11,120.14 |
45.5K |
| 15:05 |
11,119.77 |
11,121.92 |
11,119.77 |
11,121.01 |
186.6K |
| 15:06 |
11,121.03 |
11,121.06 |
11,120.78 |
11,120.78 |
73.2K |
| 15:07 |
11,120.31 |
11,120.31 |
11,118.97 |
11,118.97 |
88.8K |
| 15:08 |
11,119.16 |
11,119.21 |
11,118.60 |
11,119.21 |
69.0K |
| 15:09 |
11,118.39 |
11,118.92 |
11,117.92 |
11,118.92 |
59.1K |
| 15:10 |
11,117.72 |
11,117.72 |
11,114.21 |
11,114.21 |
87.7K |
| 15:11 |
11,114.61 |
11,115.56 |
11,114.61 |
11,115.56 |
52.7K |
| 15:12 |
11,114.54 |
11,114.54 |
11,113.86 |
11,113.86 |
30.8K |
| 15:13 |
11,115.24 |
11,115.39 |
11,115.05 |
11,115.05 |
66.8K |
| 15:14 |
11,115.60 |
11,117.24 |
11,115.60 |
11,117.24 |
75.4K |
| 15:15 |
11,117.75 |
11,117.75 |
11,116.88 |
11,117.16 |
64.9K |
| 15:16 |
11,116.19 |
11,116.19 |
11,114.68 |
11,114.68 |
82.6K |
| 15:17 |
11,114.51 |
11,114.66 |
11,113.25 |
11,113.25 |
91.8K |
| 15:18 |
11,113.32 |
11,113.82 |
11,113.32 |
11,113.82 |
58.5K |
| 15:19 |
11,112.72 |
11,112.72 |
11,111.00 |
11,111.17 |
65.7K |
| 15:20 |
11,111.13 |
11,111.13 |
11,109.95 |
11,109.95 |
93.0K |
| 15:21 |
11,109.58 |
11,111.04 |
11,109.58 |
11,110.43 |
59.8K |
| 15:22 |
11,109.63 |
11,109.63 |
11,105.44 |
11,105.44 |
146.3K |
| 15:23 |
11,103.93 |
11,104.24 |
11,102.99 |
11,104.24 |
96.5K |
| 15:24 |
11,104.59 |
11,104.77 |
11,104.46 |
11,104.46 |
38.2K |
| 15:25 |
11,102.83 |
11,102.95 |
11,102.18 |
11,102.95 |
112.6K |
| 15:26 |
11,103.22 |
11,103.22 |
11,102.09 |
11,102.09 |
63.8K |
| 15:27 |
11,101.94 |
11,102.18 |
11,101.34 |
11,102.18 |
92.9K |
| 15:28 |
11,100.67 |
11,100.67 |
11,099.88 |
11,099.88 |
60.7K |
| 15:29 |
11,098.76 |
11,099.71 |
11,098.76 |
11,099.71 |
149.7K |
| 15:30 |
11,098.99 |
11,099.99 |
11,098.99 |
11,099.99 |
152.9K |
| 15:31 |
11,098.83 |
11,099.42 |
11,098.10 |
11,099.42 |
112.0K |
| 15:32 |
11,098.57 |
11,098.57 |
11,097.16 |
11,097.16 |
198.7K |
| 15:33 |
11,098.18 |
11,098.18 |
11,097.41 |
11,097.61 |
58.3K |
| 15:34 |
11,097.41 |
11,098.98 |
11,097.41 |
11,098.98 |
92.3K |
| 15:35 |
11,099.64 |
11,100.14 |
11,099.42 |
11,100.14 |
332.0K |
| 15:36 |
11,099.78 |
11,099.78 |
11,098.81 |
11,099.56 |
224.9K |
| 15:37 |
11,100.08 |
11,101.78 |
11,100.08 |
11,101.78 |
158.5K |
| 15:38 |
11,102.51 |
11,102.69 |
11,101.30 |
11,101.55 |
107.9K |
| 15:39 |
11,100.79 |
11,102.99 |
11,100.79 |
11,100.94 |
215.4K |
| 15:40 |
11,100.45 |
11,100.90 |
11,100.33 |
11,100.53 |
97.8K |
| 15:41 |
11,100.19 |
11,100.61 |
11,100.00 |
11,100.00 |
93.1K |
| 15:42 |
11,099.30 |
11,099.30 |
11,096.97 |
11,097.04 |
110.4K |
| 15:43 |
11,097.49 |
11,097.49 |
11,095.89 |
11,095.89 |
131.4K |
| 15:44 |
11,096.03 |
11,096.03 |
11,094.14 |
11,094.31 |
161.3K |
| 15:45 |
11,093.31 |
11,093.72 |
11,093.31 |
11,093.69 |
173.5K |
| 15:46 |
11,093.24 |
11,093.24 |
11,090.33 |
11,090.33 |
149.3K |
| 15:47 |
11,091.20 |
11,091.20 |
11,089.47 |
11,090.84 |
105.4K |
| 15:48 |
11,090.38 |
11,091.07 |
11,090.38 |
11,090.55 |
108.4K |
| 15:49 |
11,090.22 |
11,090.22 |
11,089.19 |
11,089.19 |
130.6K |
| 15:50 |
11,091.67 |
11,091.67 |
11,085.23 |
11,085.23 |
793.1K |
| 15:51 |
11,085.01 |
11,085.01 |
11,082.71 |
11,082.71 |
179.8K |
| 15:52 |
11,081.48 |
11,081.48 |
11,079.42 |
11,079.42 |
375.4K |
| 15:53 |
11,080.15 |
11,080.15 |
11,077.71 |
11,077.71 |
378.3K |
| 15:54 |
11,078.90 |
11,078.90 |
11,075.21 |
11,075.21 |
424.7K |
| 15:55 |
11,078.07 |
11,078.07 |
11,074.12 |
11,074.12 |
555.9K |
| 15:56 |
11,074.26 |
11,074.28 |
11,072.31 |
11,072.31 |
1,166.7K |
| 15:57 |
11,070.49 |
11,070.82 |
11,070.03 |
11,070.47 |
380.1K |
| 15:58 |
11,070.14 |
11,070.96 |
11,070.14 |
11,070.58 |
503.2K |
| 15:59 |
11,069.03 |
11,069.45 |
11,068.47 |
11,069.45 |
823.7K |
| 16:00 |
11,072.53 |
11,072.53 |
11,072.53 |
11,072.53 |
32,722.4K |
| 16:01 |
11,072.53 |
11,072.53 |
11,072.53 |
11,072.53 |
373.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|