| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,087.05 |
11,121.37 |
11,087.05 |
11,121.37 |
1,081.4K |
| 09:31 |
11,123.00 |
11,124.39 |
11,121.39 |
11,121.39 |
382.8K |
| 09:32 |
11,122.41 |
11,127.47 |
11,121.07 |
11,121.07 |
436.5K |
| 09:33 |
11,118.87 |
11,121.12 |
11,116.76 |
11,120.95 |
112.4K |
| 09:34 |
11,122.65 |
11,135.03 |
11,122.65 |
11,125.38 |
178.4K |
| 09:35 |
11,129.37 |
11,131.18 |
11,127.73 |
11,127.73 |
169.0K |
| 09:36 |
11,127.05 |
11,127.46 |
11,126.38 |
11,126.78 |
288.6K |
| 09:37 |
11,128.98 |
11,128.98 |
11,122.17 |
11,122.17 |
211.6K |
| 09:38 |
11,121.12 |
11,123.81 |
11,115.21 |
11,123.81 |
111.6K |
| 09:39 |
11,121.97 |
11,123.64 |
11,121.68 |
11,121.68 |
111.3K |
| 09:40 |
11,119.87 |
11,119.87 |
11,114.29 |
11,115.00 |
182.6K |
| 09:41 |
11,117.28 |
11,122.18 |
11,117.28 |
11,122.18 |
372.1K |
| 09:42 |
11,123.33 |
11,128.28 |
11,123.33 |
11,128.11 |
93.1K |
| 09:43 |
11,128.57 |
11,128.57 |
11,119.92 |
11,119.92 |
217.2K |
| 09:44 |
11,117.76 |
11,118.48 |
11,117.40 |
11,118.30 |
159.6K |
| 09:45 |
11,117.70 |
11,117.70 |
11,111.03 |
11,111.03 |
123.6K |
| 09:46 |
11,112.53 |
11,112.53 |
11,103.46 |
11,103.46 |
236.6K |
| 09:47 |
11,100.14 |
11,100.14 |
11,088.70 |
11,089.17 |
255.3K |
| 09:48 |
11,087.82 |
11,087.82 |
11,081.33 |
11,081.33 |
102.8K |
| 09:49 |
11,084.31 |
11,085.12 |
11,079.06 |
11,079.06 |
262.9K |
| 09:50 |
11,077.29 |
11,077.29 |
11,068.53 |
11,068.53 |
188.0K |
| 09:51 |
11,068.76 |
11,068.76 |
11,061.73 |
11,062.18 |
175.1K |
| 09:52 |
11,063.58 |
11,063.58 |
11,060.01 |
11,062.42 |
509.8K |
| 09:53 |
11,062.03 |
11,062.03 |
11,059.87 |
11,059.87 |
161.9K |
| 09:54 |
11,056.85 |
11,057.43 |
11,055.26 |
11,057.43 |
139.9K |
| 09:55 |
11,061.26 |
11,061.26 |
11,058.36 |
11,060.24 |
135.9K |
| 09:56 |
11,061.50 |
11,071.73 |
11,061.50 |
11,071.73 |
203.5K |
| 09:57 |
11,073.46 |
11,078.26 |
11,073.46 |
11,075.89 |
164.4K |
| 09:58 |
11,073.23 |
11,077.84 |
11,073.23 |
11,077.84 |
378.2K |
| 09:59 |
11,078.34 |
11,082.84 |
11,078.34 |
11,082.84 |
213.1K |
| 10:00 |
11,081.74 |
11,084.91 |
11,081.74 |
11,082.84 |
366.8K |
| 10:01 |
11,087.46 |
11,097.00 |
11,087.46 |
11,097.00 |
218.9K |
| 10:02 |
11,098.08 |
11,099.33 |
11,096.78 |
11,096.95 |
636.8K |
| 10:03 |
11,096.31 |
11,096.34 |
11,094.85 |
11,094.85 |
158.6K |
| 10:04 |
11,095.41 |
11,096.66 |
11,095.38 |
11,096.66 |
72.1K |
| 10:05 |
11,097.38 |
11,098.79 |
11,096.22 |
11,097.90 |
122.9K |
| 10:06 |
11,097.39 |
11,099.23 |
11,096.87 |
11,099.23 |
578.1K |
| 10:07 |
11,097.47 |
11,098.00 |
11,094.63 |
11,094.63 |
206.3K |
| 10:08 |
11,092.02 |
11,096.92 |
11,092.02 |
11,096.92 |
111.0K |
| 10:09 |
11,097.66 |
11,101.66 |
11,097.66 |
11,101.38 |
103.3K |
| 10:10 |
11,102.55 |
11,103.05 |
11,099.97 |
11,099.97 |
80.2K |
| 10:11 |
11,100.37 |
11,100.37 |
11,098.25 |
11,098.94 |
74.8K |
| 10:12 |
11,098.88 |
11,102.92 |
11,098.88 |
11,101.46 |
99.1K |
| 10:13 |
11,100.59 |
11,107.31 |
11,100.59 |
11,107.31 |
211.2K |
| 10:14 |
11,108.50 |
11,111.33 |
11,108.50 |
11,108.62 |
177.2K |
| 10:15 |
11,107.72 |
11,111.79 |
11,107.72 |
11,111.79 |
155.4K |
| 10:16 |
11,112.35 |
11,112.96 |
11,112.28 |
11,112.96 |
126.3K |
| 10:17 |
11,113.62 |
11,119.20 |
11,113.62 |
11,119.20 |
125.5K |
| 10:18 |
11,120.00 |
11,122.72 |
11,120.00 |
11,122.61 |
175.0K |
| 10:19 |
11,122.72 |
11,130.24 |
11,122.72 |
11,130.24 |
213.4K |
| 10:20 |
11,131.96 |
11,133.45 |
11,129.85 |
11,129.85 |
215.5K |
| 10:21 |
11,130.30 |
11,130.30 |
11,128.30 |
11,128.56 |
194.8K |
| 10:22 |
11,127.08 |
11,128.28 |
11,126.42 |
11,126.42 |
168.2K |
| 10:23 |
11,125.91 |
11,128.82 |
11,125.91 |
11,128.82 |
70.1K |
| 10:24 |
11,128.93 |
11,128.93 |
11,123.80 |
11,123.80 |
103.8K |
| 10:25 |
11,122.40 |
11,123.17 |
11,118.56 |
11,118.56 |
140.0K |
| 10:26 |
11,118.43 |
11,118.69 |
11,116.95 |
11,116.95 |
100.5K |
| 10:27 |
11,112.51 |
11,112.51 |
11,110.01 |
11,110.01 |
267.5K |
| 10:28 |
11,113.66 |
11,113.66 |
11,111.60 |
11,111.60 |
66.7K |
| 10:29 |
11,111.02 |
11,114.11 |
11,110.08 |
11,114.11 |
72.8K |
| 10:30 |
11,114.91 |
11,115.13 |
11,111.68 |
11,111.68 |
221.2K |
| 10:31 |
11,111.12 |
11,111.13 |
11,108.57 |
11,108.57 |
1,172.6K |
| 10:32 |
11,108.53 |
11,109.46 |
11,108.24 |
11,109.46 |
128.3K |
| 10:33 |
11,109.20 |
11,109.20 |
11,104.45 |
11,105.61 |
78.2K |
| 10:34 |
11,106.74 |
11,109.24 |
11,106.74 |
11,109.24 |
106.1K |
| 10:35 |
11,109.87 |
11,109.87 |
11,108.72 |
11,108.88 |
81.8K |
| 10:36 |
11,109.93 |
11,111.25 |
11,109.66 |
11,111.25 |
50.3K |
| 10:37 |
11,110.42 |
11,110.42 |
11,109.44 |
11,109.85 |
50.4K |
| 10:38 |
11,109.56 |
11,110.37 |
11,109.56 |
11,110.09 |
47.9K |
| 10:39 |
11,110.89 |
11,112.82 |
11,110.89 |
11,112.33 |
116.0K |
| 10:40 |
11,113.99 |
11,115.14 |
11,113.99 |
11,115.14 |
125.7K |
| 10:41 |
11,113.61 |
11,116.55 |
11,113.61 |
11,116.38 |
137.3K |
| 10:42 |
11,114.89 |
11,116.91 |
11,114.89 |
11,116.91 |
161.3K |
| 10:43 |
11,115.52 |
11,116.20 |
11,115.17 |
11,115.17 |
62.8K |
| 10:44 |
11,114.63 |
11,115.35 |
11,114.63 |
11,115.35 |
50.5K |
| 10:45 |
11,116.00 |
11,116.96 |
11,115.78 |
11,115.79 |
75.4K |
| 10:46 |
11,115.21 |
11,120.33 |
11,115.21 |
11,120.33 |
62.6K |
| 10:47 |
11,120.33 |
11,124.62 |
11,120.33 |
11,124.62 |
240.6K |
| 10:48 |
11,123.65 |
11,126.12 |
11,123.65 |
11,126.12 |
110.9K |
| 10:49 |
11,126.66 |
11,126.71 |
11,126.24 |
11,126.71 |
145.3K |
| 10:50 |
11,126.68 |
11,126.68 |
11,121.20 |
11,121.20 |
114.9K |
| 10:51 |
11,120.98 |
11,120.98 |
11,116.68 |
11,116.68 |
190.9K |
| 10:52 |
11,116.86 |
11,118.12 |
11,115.96 |
11,115.96 |
51.4K |
| 10:53 |
11,116.32 |
11,116.56 |
11,113.26 |
11,113.26 |
61.4K |
| 10:54 |
11,112.49 |
11,112.49 |
11,112.09 |
11,112.09 |
59.3K |
| 10:55 |
11,112.32 |
11,114.17 |
11,112.09 |
11,114.17 |
42.4K |
| 10:56 |
11,112.72 |
11,112.74 |
11,111.27 |
11,112.74 |
123.6K |
| 10:57 |
11,113.72 |
11,120.64 |
11,113.72 |
11,120.56 |
181.1K |
| 10:58 |
11,120.63 |
11,121.33 |
11,120.63 |
11,120.83 |
130.1K |
| 10:59 |
11,120.63 |
11,120.63 |
11,118.93 |
11,119.29 |
57.6K |
| 11:00 |
11,118.78 |
11,119.40 |
11,118.78 |
11,119.16 |
68.6K |
| 11:01 |
11,117.18 |
11,119.59 |
11,117.18 |
11,119.59 |
129.5K |
| 11:02 |
11,120.84 |
11,123.88 |
11,120.84 |
11,123.88 |
59.7K |
| 11:03 |
11,124.93 |
11,126.71 |
11,124.93 |
11,126.71 |
54.4K |
| 11:04 |
11,126.62 |
11,128.86 |
11,126.62 |
11,128.86 |
73.7K |
| 11:05 |
11,129.10 |
11,130.08 |
11,129.10 |
11,129.99 |
86.1K |
| 11:06 |
11,130.61 |
11,130.61 |
11,129.51 |
11,129.76 |
59.4K |
| 11:07 |
11,130.52 |
11,131.87 |
11,130.52 |
11,131.87 |
63.3K |
| 11:08 |
11,131.53 |
11,134.26 |
11,131.53 |
11,134.26 |
164.3K |
| 11:09 |
11,134.42 |
11,134.42 |
11,133.74 |
11,133.86 |
47.6K |
| 11:10 |
11,133.49 |
11,133.50 |
11,132.11 |
11,132.48 |
96.1K |
| 11:11 |
11,132.40 |
11,133.85 |
11,132.40 |
11,133.78 |
134.5K |
| 11:12 |
11,135.15 |
11,137.21 |
11,135.15 |
11,137.21 |
109.6K |
| 11:13 |
11,137.43 |
11,138.03 |
11,136.97 |
11,138.03 |
71.2K |
| 11:14 |
11,137.37 |
11,137.37 |
11,135.25 |
11,135.25 |
67.9K |
| 11:15 |
11,136.24 |
11,136.24 |
11,134.18 |
11,134.18 |
66.2K |
| 11:16 |
11,134.83 |
11,134.83 |
11,131.16 |
11,131.16 |
66.6K |
| 11:17 |
11,130.96 |
11,130.96 |
11,129.66 |
11,129.66 |
155.0K |
| 11:18 |
11,129.89 |
11,129.89 |
11,128.41 |
11,128.41 |
212.4K |
| 11:19 |
11,127.65 |
11,131.72 |
11,127.65 |
11,131.72 |
57.9K |
| 11:20 |
11,133.39 |
11,133.75 |
11,133.39 |
11,133.63 |
64.4K |
| 11:21 |
11,133.92 |
11,134.01 |
11,133.42 |
11,134.01 |
126.2K |
| 11:22 |
11,134.18 |
11,135.86 |
11,133.87 |
11,135.86 |
96.8K |
| 11:23 |
11,136.98 |
11,140.22 |
11,136.98 |
11,140.22 |
71.0K |
| 11:24 |
11,142.03 |
11,144.88 |
11,142.03 |
11,144.88 |
111.7K |
| 11:25 |
11,144.96 |
11,145.35 |
11,144.53 |
11,145.35 |
101.3K |
| 11:26 |
11,145.14 |
11,146.68 |
11,145.14 |
11,146.68 |
81.1K |
| 11:27 |
11,147.58 |
11,148.94 |
11,147.51 |
11,148.94 |
98.2K |
| 11:28 |
11,148.86 |
11,151.26 |
11,148.86 |
11,151.26 |
179.4K |
| 11:29 |
11,152.12 |
11,154.83 |
11,152.12 |
11,154.83 |
223.4K |
| 11:30 |
11,155.72 |
11,155.90 |
11,154.11 |
11,154.11 |
185.6K |
| 11:31 |
11,154.47 |
11,155.02 |
11,154.30 |
11,155.02 |
90.2K |
| 11:32 |
11,154.59 |
11,154.64 |
11,152.65 |
11,153.84 |
84.9K |
| 11:33 |
11,153.10 |
11,157.66 |
11,153.10 |
11,157.66 |
154.0K |
| 11:34 |
11,157.11 |
11,158.83 |
11,157.11 |
11,158.83 |
237.1K |
| 11:35 |
11,159.88 |
11,160.48 |
11,159.88 |
11,160.07 |
57.1K |
| 11:36 |
11,160.09 |
11,161.10 |
11,160.09 |
11,160.49 |
50.8K |
| 11:37 |
11,160.25 |
11,161.63 |
11,160.06 |
11,161.63 |
154.3K |
| 11:38 |
11,162.25 |
11,162.33 |
11,160.81 |
11,160.98 |
95.6K |
| 11:39 |
11,160.99 |
11,163.93 |
11,160.99 |
11,163.93 |
164.6K |
| 11:40 |
11,164.33 |
11,165.30 |
11,164.18 |
11,165.30 |
111.8K |
| 11:41 |
11,165.52 |
11,165.52 |
11,161.39 |
11,161.39 |
196.9K |
| 11:42 |
11,160.64 |
11,160.64 |
11,158.76 |
11,158.76 |
84.9K |
| 11:43 |
11,159.92 |
11,160.15 |
11,159.42 |
11,159.64 |
58.0K |
| 11:44 |
11,158.73 |
11,158.73 |
11,156.07 |
11,156.07 |
78.1K |
| 11:45 |
11,156.12 |
11,156.30 |
11,155.49 |
11,156.30 |
139.3K |
| 11:46 |
11,156.86 |
11,156.86 |
11,152.45 |
11,152.45 |
137.4K |
| 11:47 |
11,153.18 |
11,153.28 |
11,151.78 |
11,151.78 |
86.9K |
| 11:48 |
11,150.68 |
11,152.43 |
11,150.68 |
11,152.43 |
42.9K |
| 11:49 |
11,152.60 |
11,155.15 |
11,152.60 |
11,155.05 |
86.6K |
| 11:50 |
11,155.12 |
11,155.12 |
11,152.81 |
11,152.81 |
70.6K |
| 11:51 |
11,153.58 |
11,153.58 |
11,149.83 |
11,149.83 |
63.3K |
| 11:52 |
11,149.15 |
11,150.88 |
11,149.10 |
11,150.88 |
80.2K |
| 11:53 |
11,151.91 |
11,151.91 |
11,150.59 |
11,150.59 |
66.5K |
| 11:54 |
11,149.32 |
11,149.32 |
11,147.19 |
11,147.61 |
76.7K |
| 11:55 |
11,147.17 |
11,147.77 |
11,146.87 |
11,147.09 |
81.4K |
| 11:56 |
11,146.42 |
11,146.54 |
11,145.66 |
11,145.66 |
68.3K |
| 11:57 |
11,147.25 |
11,148.53 |
11,147.25 |
11,148.53 |
69.2K |
| 11:58 |
11,148.39 |
11,148.96 |
11,147.98 |
11,147.98 |
45.1K |
| 11:59 |
11,148.13 |
11,148.13 |
11,145.76 |
11,145.76 |
91.0K |
| 12:00 |
11,145.34 |
11,146.11 |
11,145.27 |
11,146.11 |
52.4K |
| 12:01 |
11,144.26 |
11,144.28 |
11,143.29 |
11,144.28 |
63.8K |
| 12:02 |
11,144.74 |
11,145.38 |
11,144.74 |
11,145.37 |
98.9K |
| 12:03 |
11,145.62 |
11,148.58 |
11,145.62 |
11,148.58 |
119.0K |
| 12:04 |
11,148.26 |
11,154.25 |
11,148.26 |
11,154.25 |
116.5K |
| 12:05 |
11,155.61 |
11,155.92 |
11,155.07 |
11,155.07 |
49.6K |
| 12:06 |
11,157.15 |
11,157.21 |
11,156.23 |
11,156.23 |
102.6K |
| 12:07 |
11,154.27 |
11,154.97 |
11,153.79 |
11,154.97 |
39.4K |
| 12:08 |
11,154.99 |
11,154.99 |
11,151.81 |
11,151.81 |
47.6K |
| 12:09 |
11,151.32 |
11,151.32 |
11,146.12 |
11,146.12 |
179.7K |
| 12:10 |
11,146.03 |
11,146.90 |
11,146.03 |
11,146.81 |
25.8K |
| 12:11 |
11,146.60 |
11,151.36 |
11,146.60 |
11,151.10 |
106.8K |
| 12:12 |
11,152.64 |
11,159.57 |
11,152.64 |
11,158.75 |
109.5K |
| 12:13 |
11,159.24 |
11,171.01 |
11,159.24 |
11,171.01 |
107.9K |
| 12:14 |
11,171.14 |
11,180.18 |
11,171.14 |
11,180.18 |
420.0K |
| 12:15 |
11,180.25 |
11,180.25 |
11,175.38 |
11,175.38 |
179.1K |
| 12:16 |
11,175.70 |
11,175.70 |
11,173.09 |
11,173.76 |
57.0K |
| 12:17 |
11,175.29 |
11,175.29 |
11,173.35 |
11,173.74 |
108.1K |
| 12:18 |
11,174.05 |
11,174.05 |
11,173.30 |
11,173.30 |
58.2K |
| 12:19 |
11,172.89 |
11,172.93 |
11,171.54 |
11,171.54 |
71.2K |
| 12:20 |
11,172.19 |
11,172.19 |
11,165.51 |
11,165.51 |
84.0K |
| 12:21 |
11,161.43 |
11,161.43 |
11,155.10 |
11,155.10 |
114.8K |
| 12:22 |
11,151.68 |
11,151.68 |
11,146.31 |
11,146.31 |
110.8K |
| 12:23 |
11,147.66 |
11,147.98 |
11,146.23 |
11,147.98 |
82.1K |
| 12:24 |
11,149.19 |
11,149.19 |
11,143.80 |
11,144.14 |
63.7K |
| 12:25 |
11,144.88 |
11,145.76 |
11,144.38 |
11,145.56 |
92.6K |
| 12:26 |
11,146.18 |
11,146.53 |
11,145.09 |
11,145.35 |
61.5K |
| 12:27 |
11,145.85 |
11,145.96 |
11,145.01 |
11,145.70 |
29.9K |
| 12:28 |
11,145.16 |
11,147.92 |
11,145.16 |
11,147.92 |
71.3K |
| 12:29 |
11,148.02 |
11,148.46 |
11,148.02 |
11,148.46 |
50.2K |
| 12:30 |
11,147.63 |
11,147.63 |
11,145.05 |
11,145.05 |
51.8K |
| 12:31 |
11,145.69 |
11,146.72 |
11,145.69 |
11,146.21 |
63.9K |
| 12:32 |
11,147.28 |
11,148.06 |
11,147.28 |
11,147.92 |
55.9K |
| 12:33 |
11,147.78 |
11,151.32 |
11,147.78 |
11,151.32 |
46.9K |
| 12:34 |
11,151.26 |
11,151.48 |
11,150.66 |
11,151.48 |
41.7K |
| 12:35 |
11,151.75 |
11,152.10 |
11,151.75 |
11,152.10 |
32.9K |
| 12:36 |
11,151.69 |
11,151.87 |
11,151.44 |
11,151.87 |
66.1K |
| 12:37 |
11,152.17 |
11,152.17 |
11,147.68 |
11,147.68 |
269.3K |
| 12:38 |
11,148.08 |
11,150.11 |
11,146.55 |
11,150.11 |
203.6K |
| 12:39 |
11,149.36 |
11,149.78 |
11,148.52 |
11,149.78 |
81.8K |
| 12:40 |
11,150.43 |
11,150.69 |
11,150.06 |
11,150.29 |
51.9K |
| 12:41 |
11,150.23 |
11,150.62 |
11,150.21 |
11,150.32 |
80.3K |
| 12:42 |
11,149.80 |
11,149.80 |
11,147.02 |
11,147.02 |
73.1K |
| 12:43 |
11,147.60 |
11,148.77 |
11,147.60 |
11,147.99 |
72.3K |
| 12:44 |
11,147.74 |
11,147.74 |
11,141.57 |
11,141.57 |
98.6K |
| 12:45 |
11,141.47 |
11,141.47 |
11,135.29 |
11,135.29 |
133.9K |
| 12:46 |
11,136.23 |
11,136.27 |
11,134.90 |
11,134.90 |
55.9K |
| 12:47 |
11,134.99 |
11,134.99 |
11,132.77 |
11,132.80 |
80.7K |
| 12:48 |
11,133.04 |
11,133.35 |
11,132.41 |
11,133.35 |
36.9K |
| 12:49 |
11,133.90 |
11,133.90 |
11,131.72 |
11,131.91 |
57.0K |
| 12:50 |
11,131.21 |
11,131.21 |
11,129.38 |
11,129.71 |
69.6K |
| 12:51 |
11,127.74 |
11,127.74 |
11,123.92 |
11,123.92 |
130.3K |
| 12:52 |
11,124.07 |
11,124.51 |
11,123.88 |
11,124.03 |
41.8K |
| 12:53 |
11,124.19 |
11,124.32 |
11,123.80 |
11,123.80 |
46.7K |
| 12:54 |
11,121.91 |
11,122.94 |
11,121.91 |
11,122.94 |
144.9K |
| 12:55 |
11,123.73 |
11,124.22 |
11,123.00 |
11,124.22 |
60.4K |
| 12:56 |
11,121.77 |
11,121.77 |
11,114.85 |
11,114.85 |
360.5K |
| 12:57 |
11,113.33 |
11,113.33 |
11,111.18 |
11,111.18 |
54.3K |
| 12:58 |
11,111.38 |
11,112.14 |
11,109.91 |
11,109.91 |
88.7K |
| 12:59 |
11,109.30 |
11,109.30 |
11,105.38 |
11,105.38 |
195.3K |
| 13:00 |
11,106.15 |
11,108.69 |
11,106.15 |
11,108.69 |
123.9K |
| 13:01 |
11,109.33 |
11,111.83 |
11,109.33 |
11,111.83 |
99.1K |
| 13:02 |
11,112.34 |
11,116.01 |
11,112.34 |
11,116.01 |
113.1K |
| 13:03 |
11,115.79 |
11,119.60 |
11,115.79 |
11,119.60 |
62.9K |
| 13:04 |
11,119.22 |
11,119.22 |
11,116.60 |
11,116.60 |
32.6K |
| 13:05 |
11,116.95 |
11,120.53 |
11,116.95 |
11,120.53 |
65.3K |
| 13:06 |
11,122.72 |
11,124.89 |
11,122.72 |
11,124.58 |
60.6K |
| 13:07 |
11,124.57 |
11,126.89 |
11,124.57 |
11,126.89 |
36.5K |
| 13:08 |
11,127.79 |
11,130.36 |
11,127.79 |
11,130.36 |
34.4K |
| 13:09 |
11,131.94 |
11,134.59 |
11,131.94 |
11,134.59 |
68.1K |
| 13:10 |
11,134.83 |
11,135.27 |
11,133.98 |
11,134.56 |
67.1K |
| 13:11 |
11,134.54 |
11,134.54 |
11,130.66 |
11,130.66 |
46.9K |
| 13:12 |
11,131.29 |
11,131.49 |
11,131.05 |
11,131.28 |
37.7K |
| 13:13 |
11,132.78 |
11,136.89 |
11,132.78 |
11,136.89 |
140.2K |
| 13:14 |
11,136.99 |
11,138.51 |
11,136.99 |
11,138.51 |
52.5K |
| 13:15 |
11,139.60 |
11,139.60 |
11,137.47 |
11,137.62 |
56.3K |
| 13:16 |
11,137.53 |
11,138.97 |
11,137.40 |
11,137.40 |
64.7K |
| 13:17 |
11,137.75 |
11,138.02 |
11,137.75 |
11,137.81 |
47.0K |
| 13:18 |
11,138.14 |
11,140.05 |
11,138.14 |
11,140.05 |
73.4K |
| 13:19 |
11,139.23 |
11,139.51 |
11,138.90 |
11,139.51 |
29.6K |
| 13:20 |
11,138.98 |
11,141.45 |
11,138.98 |
11,139.13 |
77.7K |
| 13:21 |
11,138.60 |
11,138.60 |
11,136.17 |
11,136.17 |
56.6K |
| 13:22 |
11,136.44 |
11,136.73 |
11,135.93 |
11,135.93 |
49.9K |
| 13:23 |
11,135.70 |
11,135.70 |
11,132.78 |
11,132.78 |
155.5K |
| 13:24 |
11,132.39 |
11,132.39 |
11,130.65 |
11,130.65 |
38.0K |
| 13:25 |
11,130.16 |
11,130.16 |
11,129.18 |
11,129.18 |
54.7K |
| 13:26 |
11,129.49 |
11,129.78 |
11,127.87 |
11,127.87 |
54.3K |
| 13:27 |
11,128.02 |
11,131.76 |
11,128.02 |
11,131.76 |
32.8K |
| 13:28 |
11,129.93 |
11,129.93 |
11,128.44 |
11,129.19 |
33.0K |
| 13:29 |
11,129.40 |
11,131.04 |
11,129.40 |
11,131.04 |
36.9K |
| 13:30 |
11,131.59 |
11,132.72 |
11,131.59 |
11,132.72 |
120.0K |
| 13:31 |
11,132.76 |
11,140.60 |
11,132.76 |
11,140.60 |
123.5K |
| 13:32 |
11,141.17 |
11,141.17 |
11,139.63 |
11,139.70 |
38.0K |
| 13:33 |
11,141.00 |
11,141.14 |
11,139.81 |
11,139.81 |
40.6K |
| 13:34 |
11,140.04 |
11,140.09 |
11,138.79 |
11,140.09 |
63.0K |
| 13:35 |
11,139.53 |
11,140.36 |
11,139.53 |
11,140.11 |
89.1K |
| 13:36 |
11,140.30 |
11,140.30 |
11,139.63 |
11,140.21 |
55.9K |
| 13:37 |
11,140.05 |
11,140.05 |
11,137.84 |
11,137.84 |
89.8K |
| 13:38 |
11,138.27 |
11,138.75 |
11,138.27 |
11,138.73 |
23.3K |
| 13:39 |
11,137.91 |
11,138.34 |
11,137.68 |
11,137.68 |
116.7K |
| 13:40 |
11,136.78 |
11,136.78 |
11,131.67 |
11,133.25 |
89.2K |
| 13:41 |
11,134.24 |
11,134.24 |
11,130.07 |
11,130.07 |
53.8K |
| 13:42 |
11,129.83 |
11,130.73 |
11,129.83 |
11,130.30 |
31.8K |
| 13:43 |
11,130.20 |
11,130.20 |
11,128.77 |
11,128.77 |
41.1K |
| 13:44 |
11,129.07 |
11,129.21 |
11,127.84 |
11,127.84 |
72.4K |
| 13:45 |
11,127.56 |
11,128.05 |
11,127.56 |
11,127.62 |
37.2K |
| 13:46 |
11,127.01 |
11,127.01 |
11,125.94 |
11,125.94 |
36.1K |
| 13:47 |
11,126.19 |
11,126.69 |
11,126.19 |
11,126.44 |
59.7K |
| 13:48 |
11,126.32 |
11,127.60 |
11,126.32 |
11,127.60 |
40.6K |
| 13:49 |
11,126.79 |
11,128.98 |
11,126.79 |
11,128.98 |
79.4K |
| 13:50 |
11,129.23 |
11,130.48 |
11,129.23 |
11,130.48 |
57.8K |
| 13:51 |
11,132.94 |
11,133.79 |
11,132.94 |
11,133.19 |
63.3K |
| 13:52 |
11,131.10 |
11,131.70 |
11,131.04 |
11,131.04 |
45.3K |
| 13:53 |
11,131.15 |
11,131.53 |
11,129.14 |
11,129.14 |
34.3K |
| 13:54 |
11,129.70 |
11,129.70 |
11,129.04 |
11,129.04 |
34.0K |
| 13:55 |
11,129.64 |
11,129.64 |
11,127.33 |
11,127.33 |
32.5K |
| 13:56 |
11,126.33 |
11,126.33 |
11,125.24 |
11,125.24 |
61.8K |
| 13:57 |
11,125.13 |
11,126.89 |
11,125.13 |
11,126.40 |
47.0K |
| 13:58 |
11,126.12 |
11,126.87 |
11,126.12 |
11,126.35 |
36.4K |
| 13:59 |
11,127.56 |
11,128.72 |
11,126.87 |
11,128.72 |
44.7K |
| 14:00 |
11,127.88 |
11,129.65 |
11,127.60 |
11,129.65 |
67.9K |
| 14:01 |
11,130.69 |
11,132.52 |
11,130.69 |
11,132.52 |
48.3K |
| 14:02 |
11,132.63 |
11,134.66 |
11,132.63 |
11,134.66 |
43.8K |
| 14:03 |
11,139.09 |
11,139.12 |
11,139.03 |
11,139.03 |
163.5K |
| 14:04 |
11,138.52 |
11,139.79 |
11,136.95 |
11,139.79 |
65.0K |
| 14:05 |
11,139.98 |
11,139.98 |
11,138.21 |
11,138.23 |
89.0K |
| 14:06 |
11,137.69 |
11,137.69 |
11,135.90 |
11,135.90 |
93.0K |
| 14:07 |
11,135.94 |
11,135.94 |
11,134.14 |
11,134.14 |
67.2K |
| 14:08 |
11,134.19 |
11,134.19 |
11,132.15 |
11,132.15 |
28.0K |
| 14:09 |
11,131.97 |
11,132.63 |
11,131.10 |
11,132.63 |
50.4K |
| 14:10 |
11,131.82 |
11,131.82 |
11,129.86 |
11,129.86 |
37.3K |
| 14:11 |
11,129.94 |
11,129.94 |
11,128.08 |
11,128.08 |
88.5K |
| 14:12 |
11,128.10 |
11,129.05 |
11,127.60 |
11,129.05 |
97.7K |
| 14:13 |
11,127.85 |
11,128.31 |
11,127.85 |
11,127.91 |
54.1K |
| 14:14 |
11,127.87 |
11,127.87 |
11,127.25 |
11,127.25 |
78.6K |
| 14:15 |
11,127.95 |
11,127.95 |
11,127.01 |
11,127.82 |
84.6K |
| 14:16 |
11,128.21 |
11,130.25 |
11,128.21 |
11,130.25 |
45.3K |
| 14:17 |
11,130.28 |
11,131.20 |
11,130.28 |
11,131.20 |
47.5K |
| 14:18 |
11,131.43 |
11,131.91 |
11,129.87 |
11,129.87 |
207.5K |
| 14:19 |
11,129.55 |
11,129.62 |
11,129.34 |
11,129.62 |
37.6K |
| 14:20 |
11,129.66 |
11,130.74 |
11,129.66 |
11,129.89 |
67.9K |
| 14:21 |
11,130.06 |
11,131.02 |
11,129.71 |
11,131.02 |
73.2K |
| 14:22 |
11,131.81 |
11,132.45 |
11,131.18 |
11,131.18 |
41.7K |
| 14:23 |
11,131.72 |
11,135.10 |
11,131.72 |
11,135.10 |
73.1K |
| 14:24 |
11,135.79 |
11,137.14 |
11,135.79 |
11,137.14 |
82.0K |
| 14:25 |
11,135.83 |
11,139.23 |
11,135.29 |
11,139.23 |
116.1K |
| 14:26 |
11,139.90 |
11,140.06 |
11,137.95 |
11,137.95 |
151.9K |
| 14:27 |
11,137.70 |
11,138.27 |
11,137.50 |
11,138.27 |
87.4K |
| 14:28 |
11,140.14 |
11,141.12 |
11,140.14 |
11,141.12 |
74.1K |
| 14:29 |
11,141.95 |
11,143.26 |
11,141.95 |
11,143.26 |
90.3K |
| 14:30 |
11,143.95 |
11,146.04 |
11,143.68 |
11,146.04 |
42.8K |
| 14:31 |
11,146.56 |
11,147.82 |
11,146.56 |
11,147.22 |
58.7K |
| 14:32 |
11,147.58 |
11,150.50 |
11,147.58 |
11,150.50 |
95.7K |
| 14:33 |
11,150.23 |
11,151.74 |
11,150.23 |
11,151.74 |
31.3K |
| 14:34 |
11,151.73 |
11,154.64 |
11,151.70 |
11,154.64 |
92.1K |
| 14:35 |
11,154.95 |
11,154.95 |
11,153.81 |
11,153.81 |
43.8K |
| 14:36 |
11,153.78 |
11,153.78 |
11,151.18 |
11,151.18 |
80.6K |
| 14:37 |
11,149.78 |
11,150.79 |
11,149.62 |
11,149.62 |
55.2K |
| 14:38 |
11,149.35 |
11,150.44 |
11,149.26 |
11,149.26 |
120.6K |
| 14:39 |
11,147.30 |
11,147.67 |
11,146.92 |
11,146.92 |
53.0K |
| 14:40 |
11,146.70 |
11,146.70 |
11,145.77 |
11,146.17 |
205.4K |
| 14:41 |
11,145.44 |
11,146.27 |
11,145.44 |
11,146.27 |
66.0K |
| 14:42 |
11,146.59 |
11,147.16 |
11,146.59 |
11,146.74 |
54.4K |
| 14:43 |
11,147.16 |
11,147.16 |
11,145.20 |
11,145.20 |
66.3K |
| 14:44 |
11,144.28 |
11,144.28 |
11,142.84 |
11,142.95 |
83.8K |
| 14:45 |
11,143.09 |
11,146.73 |
11,142.81 |
11,146.73 |
85.2K |
| 14:46 |
11,146.36 |
11,146.71 |
11,146.36 |
11,146.71 |
59.3K |
| 14:47 |
11,148.53 |
11,150.29 |
11,148.53 |
11,149.75 |
76.6K |
| 14:48 |
11,149.96 |
11,151.21 |
11,149.96 |
11,150.43 |
61.4K |
| 14:49 |
11,149.99 |
11,150.15 |
11,149.50 |
11,150.15 |
49.4K |
| 14:50 |
11,150.73 |
11,151.22 |
11,150.46 |
11,151.22 |
59.0K |
| 14:51 |
11,151.54 |
11,151.54 |
11,148.69 |
11,148.69 |
114.1K |
| 14:52 |
11,148.48 |
11,150.12 |
11,148.48 |
11,150.12 |
58.9K |
| 14:53 |
11,150.13 |
11,152.55 |
11,150.13 |
11,152.55 |
49.2K |
| 14:54 |
11,153.67 |
11,154.38 |
11,153.67 |
11,154.38 |
68.1K |
| 14:55 |
11,155.39 |
11,156.21 |
11,155.18 |
11,156.21 |
67.6K |
| 14:56 |
11,156.27 |
11,156.58 |
11,156.05 |
11,156.58 |
60.0K |
| 14:57 |
11,157.50 |
11,158.51 |
11,157.43 |
11,157.43 |
49.4K |
| 14:58 |
11,156.70 |
11,160.52 |
11,156.70 |
11,160.52 |
328.5K |
| 14:59 |
11,161.23 |
11,164.31 |
11,161.12 |
11,164.26 |
97.5K |
| 15:00 |
11,163.47 |
11,163.47 |
11,161.27 |
11,161.27 |
116.1K |
| 15:01 |
11,160.77 |
11,162.79 |
11,160.77 |
11,162.24 |
79.3K |
| 15:02 |
11,162.69 |
11,163.53 |
11,162.69 |
11,163.43 |
92.0K |
| 15:03 |
11,164.21 |
11,164.39 |
11,163.42 |
11,164.26 |
293.1K |
| 15:04 |
11,163.68 |
11,163.68 |
11,161.49 |
11,161.49 |
63.9K |
| 15:05 |
11,160.92 |
11,161.22 |
11,159.85 |
11,159.85 |
82.4K |
| 15:06 |
11,157.12 |
11,157.12 |
11,153.92 |
11,153.92 |
158.9K |
| 15:07 |
11,153.11 |
11,153.11 |
11,150.04 |
11,150.04 |
50.0K |
| 15:08 |
11,150.54 |
11,151.38 |
11,150.48 |
11,151.38 |
62.5K |
| 15:09 |
11,151.32 |
11,151.32 |
11,149.87 |
11,149.87 |
52.1K |
| 15:10 |
11,149.62 |
11,150.32 |
11,149.43 |
11,149.43 |
72.5K |
| 15:11 |
11,149.31 |
11,149.74 |
11,148.61 |
11,148.66 |
137.5K |
| 15:12 |
11,149.49 |
11,151.33 |
11,149.49 |
11,151.33 |
69.9K |
| 15:13 |
11,152.91 |
11,153.89 |
11,152.91 |
11,153.52 |
70.9K |
| 15:14 |
11,154.04 |
11,154.87 |
11,154.04 |
11,154.87 |
55.4K |
| 15:15 |
11,154.66 |
11,154.82 |
11,153.25 |
11,153.25 |
75.5K |
| 15:16 |
11,153.03 |
11,153.58 |
11,152.82 |
11,153.58 |
76.2K |
| 15:17 |
11,153.56 |
11,154.60 |
11,153.56 |
11,154.60 |
73.0K |
| 15:18 |
11,154.28 |
11,154.28 |
11,153.11 |
11,153.11 |
50.7K |
| 15:19 |
11,153.24 |
11,153.24 |
11,152.27 |
11,152.27 |
55.7K |
| 15:20 |
11,151.98 |
11,151.98 |
11,150.64 |
11,151.06 |
115.2K |
| 15:21 |
11,151.27 |
11,151.30 |
11,150.65 |
11,151.30 |
103.4K |
| 15:22 |
11,150.94 |
11,151.09 |
11,150.37 |
11,150.37 |
59.3K |
| 15:23 |
11,149.86 |
11,150.31 |
11,149.38 |
11,150.08 |
54.6K |
| 15:24 |
11,150.72 |
11,152.23 |
11,150.72 |
11,152.23 |
133.0K |
| 15:25 |
11,151.91 |
11,151.91 |
11,150.73 |
11,151.39 |
104.0K |
| 15:26 |
11,151.06 |
11,151.06 |
11,149.24 |
11,149.24 |
68.2K |
| 15:27 |
11,148.51 |
11,148.51 |
11,147.83 |
11,147.83 |
59.7K |
| 15:28 |
11,148.13 |
11,148.53 |
11,148.02 |
11,148.02 |
64.7K |
| 15:29 |
11,147.97 |
11,148.23 |
11,147.00 |
11,147.00 |
131.4K |
| 15:30 |
11,146.91 |
11,148.68 |
11,146.91 |
11,148.68 |
101.1K |
| 15:31 |
11,150.02 |
11,151.23 |
11,150.02 |
11,151.23 |
72.9K |
| 15:32 |
11,150.19 |
11,150.53 |
11,148.87 |
11,150.02 |
112.7K |
| 15:33 |
11,150.49 |
11,150.75 |
11,149.34 |
11,150.75 |
77.6K |
| 15:34 |
11,153.68 |
11,154.80 |
11,153.68 |
11,154.80 |
114.1K |
| 15:35 |
11,155.60 |
11,155.60 |
11,153.42 |
11,153.58 |
119.2K |
| 15:36 |
11,152.78 |
11,152.83 |
11,152.44 |
11,152.72 |
73.3K |
| 15:37 |
11,152.35 |
11,152.35 |
11,150.31 |
11,150.31 |
101.7K |
| 15:38 |
11,149.43 |
11,149.43 |
11,146.80 |
11,146.80 |
80.8K |
| 15:39 |
11,146.88 |
11,146.88 |
11,145.82 |
11,145.82 |
112.8K |
| 15:40 |
11,146.40 |
11,146.40 |
11,146.07 |
11,146.07 |
159.4K |
| 15:41 |
11,145.69 |
11,148.29 |
11,145.69 |
11,148.29 |
134.5K |
| 15:42 |
11,148.83 |
11,149.43 |
11,148.83 |
11,149.06 |
153.2K |
| 15:43 |
11,148.75 |
11,148.83 |
11,146.70 |
11,146.70 |
134.8K |
| 15:44 |
11,146.87 |
11,147.97 |
11,146.87 |
11,147.27 |
113.9K |
| 15:45 |
11,147.24 |
11,148.61 |
11,147.24 |
11,148.22 |
140.2K |
| 15:46 |
11,147.23 |
11,148.39 |
11,147.23 |
11,148.39 |
115.1K |
| 15:47 |
11,149.03 |
11,149.28 |
11,148.04 |
11,148.23 |
133.5K |
| 15:48 |
11,149.51 |
11,149.51 |
11,148.01 |
11,148.01 |
160.7K |
| 15:49 |
11,147.41 |
11,147.41 |
11,145.50 |
11,145.50 |
193.2K |
| 15:50 |
11,146.60 |
11,146.60 |
11,136.19 |
11,136.67 |
847.7K |
| 15:51 |
11,135.79 |
11,137.32 |
11,135.79 |
11,137.04 |
177.2K |
| 15:52 |
11,137.12 |
11,137.12 |
11,135.42 |
11,136.15 |
322.0K |
| 15:53 |
11,135.54 |
11,137.35 |
11,134.70 |
11,137.35 |
363.2K |
| 15:54 |
11,136.98 |
11,136.98 |
11,133.55 |
11,133.55 |
347.4K |
| 15:55 |
11,134.41 |
11,136.92 |
11,133.97 |
11,136.92 |
560.3K |
| 15:56 |
11,139.35 |
11,139.45 |
11,137.75 |
11,137.75 |
538.4K |
| 15:57 |
11,139.05 |
11,139.05 |
11,138.10 |
11,138.29 |
553.4K |
| 15:58 |
11,138.46 |
11,140.16 |
11,138.46 |
11,139.88 |
576.8K |
| 15:59 |
11,138.14 |
11,138.14 |
11,136.33 |
11,136.33 |
1,003.6K |
| 16:00 |
11,137.53 |
11,137.92 |
11,137.53 |
11,137.92 |
42,518.6K |
| 16:01 |
11,137.92 |
11,137.92 |
11,137.92 |
11,137.92 |
230.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|