| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,080.93 |
11,087.19 |
11,080.93 |
11,082.30 |
2,820.8K |
| 09:31 |
11,086.37 |
11,086.37 |
11,076.64 |
11,078.98 |
55.5K |
| 09:32 |
11,076.26 |
11,076.26 |
11,066.63 |
11,070.83 |
43.1K |
| 09:33 |
11,070.05 |
11,075.58 |
11,070.05 |
11,075.58 |
24.5K |
| 09:34 |
11,075.34 |
11,075.34 |
11,063.13 |
11,063.13 |
42.8K |
| 09:35 |
11,063.84 |
11,075.93 |
11,063.84 |
11,075.93 |
50.6K |
| 09:36 |
11,082.31 |
11,083.47 |
11,081.65 |
11,083.47 |
42.5K |
| 09:37 |
11,080.51 |
11,080.51 |
11,075.45 |
11,075.45 |
25.8K |
| 09:38 |
11,074.59 |
11,082.54 |
11,074.59 |
11,082.54 |
29.0K |
| 09:39 |
11,082.91 |
11,086.13 |
11,081.82 |
11,081.82 |
26.6K |
| 09:40 |
11,081.83 |
11,081.83 |
11,072.96 |
11,072.96 |
70.5K |
| 09:41 |
11,070.69 |
11,073.62 |
11,069.54 |
11,073.62 |
35.6K |
| 09:42 |
11,075.82 |
11,076.08 |
11,070.38 |
11,071.24 |
31.7K |
| 09:43 |
11,073.14 |
11,074.00 |
11,072.14 |
11,072.14 |
33.2K |
| 09:44 |
11,073.57 |
11,073.57 |
11,067.02 |
11,067.02 |
96.0K |
| 09:45 |
11,065.64 |
11,075.43 |
11,065.64 |
11,075.43 |
51.5K |
| 09:46 |
11,078.20 |
11,082.23 |
11,078.20 |
11,079.58 |
43.9K |
| 09:47 |
11,078.70 |
11,078.70 |
11,077.49 |
11,077.49 |
28.2K |
| 09:48 |
11,077.49 |
11,083.43 |
11,077.49 |
11,083.43 |
51.0K |
| 09:49 |
11,084.64 |
11,084.64 |
11,081.27 |
11,081.27 |
46.2K |
| 09:50 |
11,080.54 |
11,086.49 |
11,080.54 |
11,086.49 |
63.7K |
| 09:51 |
11,089.30 |
11,095.52 |
11,089.30 |
11,095.52 |
44.7K |
| 09:52 |
11,097.84 |
11,098.42 |
11,096.61 |
11,096.61 |
34.8K |
| 09:53 |
11,095.56 |
11,097.91 |
11,095.56 |
11,097.91 |
24.9K |
| 09:54 |
11,098.62 |
11,098.62 |
11,094.75 |
11,096.18 |
58.3K |
| 09:55 |
11,096.82 |
11,099.51 |
11,096.82 |
11,099.27 |
58.2K |
| 09:56 |
11,098.59 |
11,105.48 |
11,098.59 |
11,105.48 |
42.0K |
| 09:57 |
11,105.13 |
11,105.13 |
11,103.62 |
11,103.62 |
37.2K |
| 09:58 |
11,103.46 |
11,104.89 |
11,103.46 |
11,104.89 |
31.4K |
| 09:59 |
11,105.40 |
11,105.40 |
11,101.23 |
11,101.23 |
42.7K |
| 10:00 |
11,099.51 |
11,101.06 |
11,098.02 |
11,101.06 |
135.8K |
| 10:01 |
11,104.58 |
11,107.87 |
11,104.58 |
11,107.16 |
98.9K |
| 10:02 |
11,107.63 |
11,109.98 |
11,107.39 |
11,109.98 |
63.1K |
| 10:03 |
11,107.99 |
11,108.86 |
11,107.91 |
11,108.86 |
32.3K |
| 10:04 |
11,108.95 |
11,111.02 |
11,108.86 |
11,111.02 |
37.8K |
| 10:05 |
11,111.41 |
11,111.41 |
11,107.12 |
11,107.12 |
39.9K |
| 10:06 |
11,105.90 |
11,105.90 |
11,101.53 |
11,101.53 |
28.3K |
| 10:07 |
11,101.40 |
11,103.66 |
11,100.32 |
11,103.66 |
57.8K |
| 10:08 |
11,103.35 |
11,103.35 |
11,101.04 |
11,101.04 |
25.2K |
| 10:09 |
11,101.24 |
11,101.74 |
11,100.50 |
11,101.66 |
28.7K |
| 10:10 |
11,102.05 |
11,102.71 |
11,100.53 |
11,100.53 |
29.5K |
| 10:11 |
11,099.39 |
11,102.90 |
11,099.39 |
11,102.68 |
30.7K |
| 10:12 |
11,100.53 |
11,100.53 |
11,097.68 |
11,098.05 |
32.8K |
| 10:13 |
11,098.12 |
11,099.29 |
11,098.12 |
11,098.64 |
16.9K |
| 10:14 |
11,098.85 |
11,099.02 |
11,097.90 |
11,097.90 |
34.3K |
| 10:15 |
11,098.20 |
11,099.55 |
11,097.15 |
11,097.15 |
58.5K |
| 10:16 |
11,097.94 |
11,102.31 |
11,097.94 |
11,102.31 |
49.9K |
| 10:17 |
11,102.03 |
11,102.03 |
11,100.26 |
11,100.26 |
40.8K |
| 10:18 |
11,099.76 |
11,099.98 |
11,097.73 |
11,099.52 |
35.1K |
| 10:19 |
11,098.59 |
11,101.14 |
11,098.59 |
11,100.80 |
47.1K |
| 10:20 |
11,099.22 |
11,099.22 |
11,095.27 |
11,095.27 |
48.0K |
| 10:21 |
11,091.93 |
11,095.96 |
11,091.06 |
11,095.96 |
44.3K |
| 10:22 |
11,096.22 |
11,099.32 |
11,096.22 |
11,099.32 |
47.9K |
| 10:23 |
11,098.35 |
11,099.53 |
11,098.35 |
11,099.53 |
27.5K |
| 10:24 |
11,099.79 |
11,101.07 |
11,099.79 |
11,101.07 |
18.8K |
| 10:25 |
11,100.63 |
11,100.63 |
11,099.97 |
11,100.52 |
12.8K |
| 10:26 |
11,100.29 |
11,100.29 |
11,098.73 |
11,099.36 |
21.0K |
| 10:27 |
11,100.25 |
11,101.38 |
11,100.25 |
11,101.38 |
28.2K |
| 10:28 |
11,100.47 |
11,100.61 |
11,100.17 |
11,100.17 |
21.6K |
| 10:29 |
11,098.82 |
11,098.82 |
11,094.08 |
11,094.20 |
59.7K |
| 10:30 |
11,094.85 |
11,095.73 |
11,094.85 |
11,095.09 |
34.3K |
| 10:31 |
11,096.63 |
11,098.31 |
11,096.63 |
11,098.31 |
52.1K |
| 10:32 |
11,096.07 |
11,099.48 |
11,095.88 |
11,099.48 |
26.9K |
| 10:33 |
11,099.92 |
11,099.92 |
11,098.35 |
11,099.76 |
21.6K |
| 10:34 |
11,099.86 |
11,099.86 |
11,096.14 |
11,096.14 |
56.2K |
| 10:35 |
11,096.35 |
11,097.27 |
11,096.35 |
11,096.61 |
47.7K |
| 10:36 |
11,099.02 |
11,099.02 |
11,098.23 |
11,098.89 |
19.8K |
| 10:37 |
11,099.55 |
11,101.60 |
11,098.96 |
11,101.60 |
30.1K |
| 10:38 |
11,102.10 |
11,102.42 |
11,100.05 |
11,100.05 |
27.1K |
| 10:39 |
11,100.34 |
11,101.63 |
11,100.34 |
11,100.78 |
31.6K |
| 10:40 |
11,101.26 |
11,101.32 |
11,098.73 |
11,098.73 |
48.5K |
| 10:41 |
11,098.43 |
11,098.43 |
11,096.02 |
11,096.02 |
41.6K |
| 10:42 |
11,095.29 |
11,095.29 |
11,093.94 |
11,093.94 |
32.3K |
| 10:43 |
11,093.62 |
11,094.81 |
11,093.62 |
11,094.13 |
14.4K |
| 10:44 |
11,094.64 |
11,094.64 |
11,093.39 |
11,093.55 |
52.2K |
| 10:45 |
11,093.07 |
11,093.07 |
11,090.99 |
11,091.35 |
36.6K |
| 10:46 |
11,092.93 |
11,094.81 |
11,092.93 |
11,093.87 |
28.3K |
| 10:47 |
11,093.99 |
11,094.00 |
11,093.46 |
11,093.63 |
38.2K |
| 10:48 |
11,095.98 |
11,097.92 |
11,095.98 |
11,096.81 |
40.0K |
| 10:49 |
11,096.18 |
11,096.18 |
11,093.90 |
11,094.02 |
26.8K |
| 10:50 |
11,094.23 |
11,094.85 |
11,093.18 |
11,093.18 |
23.4K |
| 10:51 |
11,094.11 |
11,095.78 |
11,094.11 |
11,095.72 |
20.3K |
| 10:52 |
11,094.68 |
11,094.88 |
11,094.51 |
11,094.78 |
16.3K |
| 10:53 |
11,094.56 |
11,094.56 |
11,091.88 |
11,093.05 |
25.1K |
| 10:54 |
11,092.93 |
11,093.94 |
11,092.93 |
11,093.94 |
26.2K |
| 10:55 |
11,094.33 |
11,096.22 |
11,094.33 |
11,096.22 |
31.0K |
| 10:56 |
11,096.96 |
11,097.88 |
11,096.96 |
11,097.14 |
20.7K |
| 10:57 |
11,098.30 |
11,099.69 |
11,098.30 |
11,098.85 |
23.7K |
| 10:58 |
11,097.29 |
11,097.29 |
11,095.21 |
11,095.21 |
30.3K |
| 10:59 |
11,095.03 |
11,095.93 |
11,093.42 |
11,095.93 |
43.0K |
| 11:00 |
11,096.91 |
11,097.88 |
11,096.19 |
11,097.64 |
19.3K |
| 11:01 |
11,098.22 |
11,099.26 |
11,097.88 |
11,099.26 |
24.6K |
| 11:02 |
11,098.89 |
11,098.89 |
11,098.08 |
11,098.08 |
31.1K |
| 11:03 |
11,099.35 |
11,102.73 |
11,099.35 |
11,102.73 |
24.7K |
| 11:04 |
11,104.40 |
11,107.07 |
11,104.40 |
11,107.07 |
35.7K |
| 11:05 |
11,107.40 |
11,107.40 |
11,105.22 |
11,105.64 |
28.2K |
| 11:06 |
11,106.13 |
11,107.22 |
11,106.03 |
11,107.22 |
22.4K |
| 11:07 |
11,107.20 |
11,109.26 |
11,107.20 |
11,108.51 |
34.7K |
| 11:08 |
11,108.21 |
11,108.21 |
11,106.47 |
11,106.47 |
31.9K |
| 11:09 |
11,107.07 |
11,107.42 |
11,107.07 |
11,107.42 |
58.2K |
| 11:10 |
11,106.55 |
11,106.55 |
11,105.79 |
11,105.79 |
21.9K |
| 11:11 |
11,107.25 |
11,109.62 |
11,107.25 |
11,109.62 |
31.8K |
| 11:12 |
11,110.33 |
11,110.33 |
11,109.38 |
11,109.38 |
18.7K |
| 11:13 |
11,108.64 |
11,109.66 |
11,108.64 |
11,108.95 |
22.1K |
| 11:14 |
11,108.58 |
11,108.58 |
11,107.79 |
11,108.12 |
24.8K |
| 11:15 |
11,108.28 |
11,110.95 |
11,108.28 |
11,110.54 |
32.0K |
| 11:16 |
11,110.70 |
11,110.70 |
11,109.93 |
11,110.24 |
16.7K |
| 11:17 |
11,109.79 |
11,109.79 |
11,107.09 |
11,107.09 |
46.8K |
| 11:18 |
11,106.16 |
11,106.16 |
11,104.69 |
11,105.07 |
23.5K |
| 11:19 |
11,105.23 |
11,105.23 |
11,104.25 |
11,104.88 |
22.8K |
| 11:20 |
11,104.95 |
11,106.07 |
11,104.95 |
11,106.07 |
36.0K |
| 11:21 |
11,106.72 |
11,106.72 |
11,105.73 |
11,105.73 |
24.5K |
| 11:22 |
11,105.05 |
11,105.05 |
11,103.92 |
11,103.92 |
31.6K |
| 11:23 |
11,102.72 |
11,103.81 |
11,102.72 |
11,103.37 |
48.2K |
| 11:24 |
11,103.86 |
11,103.97 |
11,102.61 |
11,102.61 |
27.1K |
| 11:25 |
11,102.15 |
11,102.15 |
11,101.21 |
11,101.21 |
51.6K |
| 11:26 |
11,102.26 |
11,102.26 |
11,101.64 |
11,101.64 |
56.5K |
| 11:27 |
11,101.42 |
11,101.42 |
11,099.07 |
11,100.81 |
57.7K |
| 11:28 |
11,100.93 |
11,102.13 |
11,100.93 |
11,101.84 |
27.8K |
| 11:29 |
11,101.95 |
11,101.95 |
11,100.20 |
11,100.20 |
26.7K |
| 11:30 |
11,099.33 |
11,100.62 |
11,098.95 |
11,100.48 |
43.5K |
| 11:31 |
11,100.73 |
11,102.68 |
11,100.73 |
11,102.40 |
30.4K |
| 11:32 |
11,100.77 |
11,100.77 |
11,097.35 |
11,097.35 |
31.3K |
| 11:33 |
11,097.95 |
11,099.51 |
11,097.95 |
11,099.51 |
46.3K |
| 11:34 |
11,101.40 |
11,103.04 |
11,101.40 |
11,102.23 |
33.1K |
| 11:35 |
11,102.01 |
11,102.34 |
11,102.01 |
11,102.31 |
35.2K |
| 11:36 |
11,102.59 |
11,102.87 |
11,101.56 |
11,101.56 |
31.7K |
| 11:37 |
11,101.53 |
11,101.53 |
11,100.07 |
11,100.51 |
37.2K |
| 11:38 |
11,100.62 |
11,101.36 |
11,100.62 |
11,101.17 |
19.7K |
| 11:39 |
11,101.77 |
11,103.29 |
11,101.77 |
11,102.17 |
20.6K |
| 11:40 |
11,101.46 |
11,101.46 |
11,099.62 |
11,099.62 |
27.2K |
| 11:41 |
11,099.67 |
11,101.14 |
11,099.67 |
11,101.14 |
27.7K |
| 11:42 |
11,102.44 |
11,105.25 |
11,102.44 |
11,105.25 |
36.5K |
| 11:43 |
11,105.39 |
11,105.39 |
11,103.99 |
11,104.68 |
32.7K |
| 11:44 |
11,104.88 |
11,104.88 |
11,103.79 |
11,103.88 |
22.2K |
| 11:45 |
11,103.81 |
11,105.11 |
11,103.81 |
11,104.66 |
22.1K |
| 11:46 |
11,104.53 |
11,108.27 |
11,104.53 |
11,108.03 |
25.2K |
| 11:47 |
11,107.22 |
11,107.22 |
11,102.80 |
11,102.80 |
26.8K |
| 11:48 |
11,102.81 |
11,102.81 |
11,100.94 |
11,100.94 |
21.7K |
| 11:49 |
11,099.58 |
11,099.58 |
11,099.24 |
11,099.50 |
32.5K |
| 11:50 |
11,099.48 |
11,101.25 |
11,099.48 |
11,100.65 |
26.6K |
| 11:51 |
11,100.23 |
11,101.40 |
11,100.23 |
11,100.92 |
115.8K |
| 11:52 |
11,100.47 |
11,100.47 |
11,099.81 |
11,099.96 |
20.2K |
| 11:53 |
11,099.96 |
11,101.64 |
11,099.96 |
11,101.52 |
34.4K |
| 11:54 |
11,101.14 |
11,102.76 |
11,101.14 |
11,101.56 |
22.8K |
| 11:55 |
11,101.35 |
11,102.30 |
11,101.35 |
11,102.30 |
25.3K |
| 11:56 |
11,102.48 |
11,102.67 |
11,102.30 |
11,102.47 |
14.0K |
| 11:57 |
11,102.04 |
11,102.64 |
11,101.85 |
11,101.85 |
29.6K |
| 11:58 |
11,102.29 |
11,103.28 |
11,102.04 |
11,103.28 |
35.1K |
| 11:59 |
11,103.51 |
11,105.02 |
11,103.51 |
11,104.98 |
15.7K |
| 12:00 |
11,104.94 |
11,106.17 |
11,104.94 |
11,106.16 |
32.3K |
| 12:01 |
11,107.44 |
11,109.92 |
11,107.44 |
11,109.71 |
66.0K |
| 12:02 |
11,109.66 |
11,110.81 |
11,109.66 |
11,110.81 |
16.9K |
| 12:03 |
11,111.27 |
11,111.58 |
11,109.48 |
11,109.48 |
34.7K |
| 12:04 |
11,109.85 |
11,110.50 |
11,109.85 |
11,109.98 |
34.7K |
| 12:05 |
11,110.25 |
11,111.09 |
11,110.25 |
11,110.98 |
46.3K |
| 12:06 |
11,110.25 |
11,110.25 |
11,108.87 |
11,108.87 |
32.6K |
| 12:07 |
11,109.07 |
11,110.28 |
11,109.07 |
11,110.28 |
27.3K |
| 12:08 |
11,110.89 |
11,110.90 |
11,110.28 |
11,110.28 |
26.1K |
| 12:09 |
11,110.00 |
11,110.97 |
11,110.00 |
11,110.97 |
22.4K |
| 12:10 |
11,110.95 |
11,110.95 |
11,110.23 |
11,110.23 |
18.1K |
| 12:11 |
11,110.13 |
11,110.81 |
11,110.13 |
11,110.81 |
16.3K |
| 12:12 |
11,110.86 |
11,114.17 |
11,110.86 |
11,114.17 |
30.7K |
| 12:13 |
11,116.73 |
11,118.28 |
11,116.73 |
11,117.83 |
28.4K |
| 12:14 |
11,116.54 |
11,117.48 |
11,116.54 |
11,117.19 |
19.3K |
| 12:15 |
11,116.36 |
11,117.77 |
11,116.36 |
11,117.54 |
23.8K |
| 12:16 |
11,118.01 |
11,119.42 |
11,117.64 |
11,119.42 |
28.5K |
| 12:17 |
11,120.10 |
11,121.94 |
11,120.10 |
11,120.41 |
29.5K |
| 12:18 |
11,119.35 |
11,119.35 |
11,116.54 |
11,116.54 |
41.6K |
| 12:19 |
11,116.30 |
11,116.41 |
11,114.38 |
11,114.38 |
23.9K |
| 12:20 |
11,115.17 |
11,115.17 |
11,113.35 |
11,113.35 |
15.0K |
| 12:21 |
11,115.63 |
11,116.27 |
11,115.63 |
11,115.73 |
60.2K |
| 12:22 |
11,116.26 |
11,116.41 |
11,115.34 |
11,115.34 |
22.8K |
| 12:23 |
11,115.99 |
11,116.44 |
11,115.79 |
11,116.44 |
8.5K |
| 12:24 |
11,116.56 |
11,119.14 |
11,116.56 |
11,119.14 |
19.2K |
| 12:25 |
11,119.10 |
11,119.10 |
11,118.12 |
11,118.12 |
18.1K |
| 12:26 |
11,117.99 |
11,119.02 |
11,117.99 |
11,119.02 |
35.1K |
| 12:27 |
11,119.36 |
11,119.69 |
11,118.97 |
11,118.97 |
21.0K |
| 12:28 |
11,118.55 |
11,119.63 |
11,118.55 |
11,119.63 |
12.9K |
| 12:29 |
11,119.44 |
11,119.44 |
11,119.31 |
11,119.38 |
12.3K |
| 12:30 |
11,121.78 |
11,123.92 |
11,121.27 |
11,123.92 |
33.9K |
| 12:31 |
11,123.74 |
11,123.79 |
11,123.41 |
11,123.79 |
29.8K |
| 12:32 |
11,124.05 |
11,124.39 |
11,124.05 |
11,124.07 |
18.4K |
| 12:33 |
11,124.23 |
11,124.23 |
11,122.63 |
11,124.10 |
33.7K |
| 12:34 |
11,124.25 |
11,125.73 |
11,124.25 |
11,125.10 |
48.9K |
| 12:35 |
11,124.42 |
11,124.80 |
11,124.42 |
11,124.60 |
16.5K |
| 12:36 |
11,124.85 |
11,124.90 |
11,124.06 |
11,124.06 |
16.2K |
| 12:37 |
11,124.34 |
11,124.34 |
11,121.97 |
11,121.97 |
63.6K |
| 12:38 |
11,122.41 |
11,122.79 |
11,122.41 |
11,122.44 |
23.7K |
| 12:39 |
11,122.32 |
11,122.34 |
11,121.58 |
11,121.58 |
12.2K |
| 12:40 |
11,122.44 |
11,122.44 |
11,121.69 |
11,121.69 |
18.4K |
| 12:41 |
11,120.32 |
11,120.88 |
11,120.11 |
11,120.88 |
23.3K |
| 12:42 |
11,120.89 |
11,120.89 |
11,120.04 |
11,120.60 |
24.1K |
| 12:43 |
11,119.92 |
11,119.92 |
11,117.67 |
11,117.67 |
41.6K |
| 12:44 |
11,116.84 |
11,116.84 |
11,114.53 |
11,114.53 |
26.1K |
| 12:45 |
11,113.75 |
11,114.71 |
11,113.75 |
11,114.71 |
35.1K |
| 12:46 |
11,115.22 |
11,115.94 |
11,115.22 |
11,115.57 |
8.6K |
| 12:47 |
11,115.17 |
11,116.46 |
11,115.17 |
11,115.73 |
23.0K |
| 12:48 |
11,116.31 |
11,118.30 |
11,116.31 |
11,118.30 |
19.7K |
| 12:49 |
11,118.88 |
11,118.92 |
11,117.34 |
11,117.34 |
14.2K |
| 12:50 |
11,116.92 |
11,118.70 |
11,116.64 |
11,118.70 |
21.0K |
| 12:51 |
11,118.89 |
11,120.00 |
11,118.89 |
11,119.61 |
41.4K |
| 12:52 |
11,122.43 |
11,123.72 |
11,121.96 |
11,123.72 |
26.1K |
| 12:53 |
11,123.44 |
11,124.80 |
11,123.44 |
11,124.80 |
39.7K |
| 12:54 |
11,123.64 |
11,124.86 |
11,123.64 |
11,124.27 |
30.6K |
| 12:55 |
11,123.70 |
11,126.27 |
11,123.55 |
11,126.27 |
31.9K |
| 12:56 |
11,125.85 |
11,125.85 |
11,124.57 |
11,124.95 |
13.1K |
| 12:57 |
11,125.16 |
11,125.50 |
11,125.16 |
11,125.50 |
15.4K |
| 12:58 |
11,125.14 |
11,125.14 |
11,124.48 |
11,124.48 |
26.2K |
| 12:59 |
11,124.31 |
11,124.81 |
11,124.31 |
11,124.81 |
16.1K |
| 13:00 |
11,124.86 |
11,125.89 |
11,124.75 |
11,125.89 |
32.1K |
| 13:01 |
11,125.90 |
11,126.50 |
11,125.53 |
11,126.50 |
41.0K |
| 13:02 |
11,126.34 |
11,126.55 |
11,125.95 |
11,126.55 |
38.4K |
| 13:03 |
11,126.48 |
11,129.14 |
11,126.29 |
11,129.14 |
32.6K |
| 13:04 |
11,129.14 |
11,130.30 |
11,129.14 |
11,130.30 |
29.8K |
| 13:05 |
11,131.77 |
11,131.77 |
11,129.92 |
11,129.92 |
42.9K |
| 13:06 |
11,129.90 |
11,131.42 |
11,129.90 |
11,131.42 |
38.6K |
| 13:07 |
11,131.01 |
11,131.48 |
11,130.36 |
11,130.36 |
32.2K |
| 13:08 |
11,129.16 |
11,129.16 |
11,128.47 |
11,128.47 |
38.0K |
| 13:09 |
11,128.85 |
11,130.43 |
11,128.85 |
11,130.43 |
31.4K |
| 13:10 |
11,130.20 |
11,132.57 |
11,130.20 |
11,131.65 |
34.8K |
| 13:11 |
11,130.93 |
11,130.93 |
11,130.19 |
11,130.19 |
32.9K |
| 13:12 |
11,130.39 |
11,130.45 |
11,130.23 |
11,130.23 |
18.8K |
| 13:13 |
11,131.14 |
11,131.14 |
11,130.77 |
11,131.04 |
34.8K |
| 13:14 |
11,131.06 |
11,132.48 |
11,131.06 |
11,132.03 |
36.4K |
| 13:15 |
11,132.69 |
11,134.65 |
11,132.69 |
11,134.65 |
25.5K |
| 13:16 |
11,135.42 |
11,138.50 |
11,135.42 |
11,138.50 |
42.3K |
| 13:17 |
11,137.99 |
11,138.46 |
11,134.51 |
11,134.51 |
35.3K |
| 13:18 |
11,134.18 |
11,134.18 |
11,132.32 |
11,132.32 |
17.0K |
| 13:19 |
11,132.51 |
11,132.51 |
11,131.54 |
11,131.69 |
30.7K |
| 13:20 |
11,131.67 |
11,131.67 |
11,130.16 |
11,130.59 |
47.4K |
| 13:21 |
11,132.01 |
11,134.10 |
11,131.93 |
11,133.60 |
48.0K |
| 13:22 |
11,132.78 |
11,132.78 |
11,132.35 |
11,132.35 |
25.8K |
| 13:23 |
11,132.02 |
11,132.02 |
11,131.65 |
11,131.72 |
18.5K |
| 13:24 |
11,133.01 |
11,133.98 |
11,133.01 |
11,133.68 |
34.4K |
| 13:25 |
11,133.63 |
11,136.18 |
11,133.13 |
11,133.13 |
74.6K |
| 13:26 |
11,132.45 |
11,133.31 |
11,132.45 |
11,133.31 |
18.5K |
| 13:27 |
11,133.44 |
11,133.44 |
11,131.79 |
11,131.79 |
20.2K |
| 13:28 |
11,131.36 |
11,135.24 |
11,131.36 |
11,135.24 |
28.0K |
| 13:29 |
11,135.00 |
11,135.00 |
11,134.41 |
11,134.41 |
17.6K |
| 13:30 |
11,134.12 |
11,134.41 |
11,133.71 |
11,133.96 |
16.4K |
| 13:31 |
11,133.86 |
11,133.86 |
11,132.68 |
11,133.27 |
34.6K |
| 13:32 |
11,133.19 |
11,133.82 |
11,133.19 |
11,133.82 |
17.7K |
| 13:33 |
11,132.02 |
11,132.02 |
11,131.11 |
11,131.23 |
40.9K |
| 13:34 |
11,130.81 |
11,131.28 |
11,130.03 |
11,130.03 |
20.2K |
| 13:35 |
11,130.10 |
11,130.10 |
11,129.26 |
11,129.75 |
17.1K |
| 13:36 |
11,130.15 |
11,130.15 |
11,127.72 |
11,127.72 |
56.7K |
| 13:37 |
11,127.60 |
11,128.39 |
11,127.58 |
11,128.10 |
33.4K |
| 13:38 |
11,128.75 |
11,128.97 |
11,128.32 |
11,128.97 |
12.5K |
| 13:39 |
11,128.58 |
11,129.75 |
11,128.58 |
11,129.75 |
26.3K |
| 13:40 |
11,128.92 |
11,129.99 |
11,128.57 |
11,129.99 |
24.5K |
| 13:41 |
11,130.33 |
11,130.33 |
11,128.71 |
11,128.71 |
28.4K |
| 13:42 |
11,128.60 |
11,128.61 |
11,128.58 |
11,128.61 |
17.1K |
| 13:43 |
11,127.87 |
11,128.41 |
11,127.87 |
11,127.98 |
21.9K |
| 13:44 |
11,127.89 |
11,127.89 |
11,126.98 |
11,126.98 |
12.5K |
| 13:45 |
11,128.49 |
11,128.49 |
11,127.99 |
11,128.01 |
41.5K |
| 13:46 |
11,127.82 |
11,127.95 |
11,127.82 |
11,127.86 |
11.0K |
| 13:47 |
11,128.45 |
11,131.23 |
11,128.45 |
11,131.23 |
36.0K |
| 13:48 |
11,131.04 |
11,131.14 |
11,130.96 |
11,131.04 |
8.3K |
| 13:49 |
11,130.79 |
11,131.00 |
11,130.79 |
11,131.00 |
12.5K |
| 13:50 |
11,131.11 |
11,131.23 |
11,131.02 |
11,131.04 |
38.3K |
| 13:51 |
11,129.93 |
11,130.32 |
11,128.79 |
11,130.32 |
45.1K |
| 13:52 |
11,130.46 |
11,130.46 |
11,129.20 |
11,129.20 |
17.6K |
| 13:53 |
11,129.20 |
11,129.45 |
11,129.20 |
11,129.45 |
13.0K |
| 13:54 |
11,129.29 |
11,129.29 |
11,128.47 |
11,128.47 |
19.5K |
| 13:55 |
11,127.23 |
11,127.23 |
11,125.55 |
11,125.55 |
33.3K |
| 13:56 |
11,126.52 |
11,127.74 |
11,126.52 |
11,126.94 |
29.3K |
| 13:57 |
11,126.31 |
11,126.31 |
11,124.98 |
11,124.98 |
26.3K |
| 13:58 |
11,124.34 |
11,126.21 |
11,124.34 |
11,126.21 |
24.8K |
| 13:59 |
11,126.12 |
11,126.37 |
11,125.67 |
11,125.67 |
24.7K |
| 14:00 |
11,126.15 |
11,127.46 |
11,125.96 |
11,125.96 |
43.5K |
| 14:01 |
11,126.46 |
11,127.48 |
11,126.46 |
11,127.48 |
42.6K |
| 14:02 |
11,127.17 |
11,127.70 |
11,126.44 |
11,127.70 |
21.2K |
| 14:03 |
11,127.61 |
11,127.94 |
11,127.61 |
11,127.77 |
21.5K |
| 14:04 |
11,128.30 |
11,128.30 |
11,126.69 |
11,126.69 |
18.6K |
| 14:05 |
11,126.68 |
11,127.38 |
11,126.63 |
11,127.38 |
23.6K |
| 14:06 |
11,127.61 |
11,127.61 |
11,126.27 |
11,126.27 |
23.8K |
| 14:07 |
11,126.50 |
11,126.57 |
11,125.56 |
11,125.56 |
30.5K |
| 14:08 |
11,125.52 |
11,126.32 |
11,125.52 |
11,126.32 |
32.2K |
| 14:09 |
11,125.55 |
11,125.55 |
11,124.94 |
11,124.94 |
14.6K |
| 14:10 |
11,124.95 |
11,125.04 |
11,124.88 |
11,124.88 |
25.5K |
| 14:11 |
11,124.34 |
11,124.34 |
11,123.54 |
11,123.54 |
23.9K |
| 14:12 |
11,124.61 |
11,125.21 |
11,124.61 |
11,125.21 |
25.6K |
| 14:13 |
11,125.23 |
11,126.65 |
11,125.23 |
11,126.65 |
28.5K |
| 14:14 |
11,127.31 |
11,128.02 |
11,126.92 |
11,128.02 |
21.1K |
| 14:15 |
11,128.22 |
11,128.22 |
11,127.39 |
11,127.39 |
25.7K |
| 14:16 |
11,126.95 |
11,126.95 |
11,125.34 |
11,125.62 |
33.3K |
| 14:17 |
11,125.59 |
11,125.60 |
11,125.14 |
11,125.38 |
24.4K |
| 14:18 |
11,126.36 |
11,126.36 |
11,125.91 |
11,126.05 |
29.1K |
| 14:19 |
11,126.10 |
11,126.10 |
11,124.85 |
11,124.85 |
20.8K |
| 14:20 |
11,123.98 |
11,123.98 |
11,122.17 |
11,122.17 |
37.8K |
| 14:21 |
11,123.06 |
11,124.09 |
11,123.06 |
11,124.09 |
19.0K |
| 14:22 |
11,124.06 |
11,124.43 |
11,123.90 |
11,124.21 |
35.7K |
| 14:23 |
11,124.78 |
11,124.79 |
11,123.73 |
11,123.73 |
35.5K |
| 14:24 |
11,123.26 |
11,123.26 |
11,121.57 |
11,121.57 |
53.5K |
| 14:25 |
11,121.25 |
11,121.25 |
11,119.52 |
11,119.52 |
33.4K |
| 14:26 |
11,120.43 |
11,120.95 |
11,120.16 |
11,120.16 |
30.3K |
| 14:27 |
11,120.77 |
11,120.77 |
11,118.62 |
11,118.69 |
38.3K |
| 14:28 |
11,119.08 |
11,120.70 |
11,119.08 |
11,120.70 |
39.8K |
| 14:29 |
11,121.21 |
11,121.38 |
11,120.60 |
11,120.60 |
27.4K |
| 14:30 |
11,120.78 |
11,120.78 |
11,119.65 |
11,119.83 |
27.8K |
| 14:31 |
11,120.38 |
11,121.11 |
11,120.38 |
11,121.11 |
28.6K |
| 14:32 |
11,121.07 |
11,121.52 |
11,121.07 |
11,121.16 |
30.6K |
| 14:33 |
11,122.40 |
11,122.40 |
11,121.87 |
11,121.93 |
31.3K |
| 14:34 |
11,121.51 |
11,121.92 |
11,121.51 |
11,121.91 |
22.8K |
| 14:35 |
11,122.24 |
11,123.79 |
11,122.24 |
11,123.11 |
33.1K |
| 14:36 |
11,124.82 |
11,125.77 |
11,124.82 |
11,125.53 |
45.5K |
| 14:37 |
11,125.64 |
11,125.64 |
11,123.50 |
11,123.50 |
42.4K |
| 14:38 |
11,123.38 |
11,125.91 |
11,123.38 |
11,125.91 |
25.7K |
| 14:39 |
11,126.76 |
11,126.76 |
11,126.05 |
11,126.05 |
18.8K |
| 14:40 |
11,125.71 |
11,127.42 |
11,125.71 |
11,127.42 |
35.9K |
| 14:41 |
11,128.67 |
11,130.06 |
11,128.67 |
11,129.63 |
67.7K |
| 14:42 |
11,129.49 |
11,129.49 |
11,128.51 |
11,129.28 |
38.3K |
| 14:43 |
11,129.10 |
11,130.63 |
11,129.10 |
11,130.63 |
22.3K |
| 14:44 |
11,130.64 |
11,132.21 |
11,130.64 |
11,132.18 |
23.6K |
| 14:45 |
11,132.00 |
11,132.30 |
11,131.99 |
11,131.99 |
76.0K |
| 14:46 |
11,131.77 |
11,131.77 |
11,130.73 |
11,130.73 |
40.9K |
| 14:47 |
11,130.49 |
11,131.11 |
11,130.34 |
11,131.11 |
40.0K |
| 14:48 |
11,132.51 |
11,132.54 |
11,132.22 |
11,132.54 |
42.7K |
| 14:49 |
11,131.78 |
11,131.78 |
11,130.95 |
11,131.09 |
23.5K |
| 14:50 |
11,131.59 |
11,132.52 |
11,131.59 |
11,132.52 |
37.1K |
| 14:51 |
11,133.09 |
11,133.79 |
11,133.09 |
11,133.79 |
26.4K |
| 14:52 |
11,134.13 |
11,135.17 |
11,134.13 |
11,134.90 |
17.6K |
| 14:53 |
11,134.79 |
11,135.26 |
11,134.57 |
11,134.57 |
11.6K |
| 14:54 |
11,134.98 |
11,135.64 |
11,134.98 |
11,135.22 |
36.5K |
| 14:55 |
11,135.11 |
11,135.94 |
11,135.11 |
11,135.77 |
29.9K |
| 14:56 |
11,136.41 |
11,136.62 |
11,135.85 |
11,136.62 |
31.4K |
| 14:57 |
11,136.62 |
11,136.62 |
11,135.24 |
11,135.24 |
22.9K |
| 14:58 |
11,134.90 |
11,136.41 |
11,134.90 |
11,136.16 |
23.8K |
| 14:59 |
11,136.00 |
11,136.00 |
11,134.19 |
11,134.19 |
28.6K |
| 15:00 |
11,134.01 |
11,134.68 |
11,134.01 |
11,134.29 |
43.5K |
| 15:01 |
11,134.09 |
11,134.88 |
11,134.09 |
11,134.64 |
21.9K |
| 15:02 |
11,134.47 |
11,135.33 |
11,134.47 |
11,135.33 |
29.7K |
| 15:03 |
11,134.37 |
11,134.37 |
11,133.23 |
11,133.23 |
28.3K |
| 15:04 |
11,133.20 |
11,133.20 |
11,131.84 |
11,131.90 |
22.0K |
| 15:05 |
11,131.63 |
11,131.63 |
11,130.59 |
11,130.97 |
46.3K |
| 15:06 |
11,131.69 |
11,131.69 |
11,130.96 |
11,130.96 |
30.4K |
| 15:07 |
11,131.34 |
11,131.34 |
11,130.35 |
11,130.51 |
29.7K |
| 15:08 |
11,130.51 |
11,130.63 |
11,129.60 |
11,129.60 |
42.2K |
| 15:09 |
11,129.44 |
11,129.68 |
11,129.12 |
11,129.68 |
37.0K |
| 15:10 |
11,128.67 |
11,129.17 |
11,128.32 |
11,128.32 |
26.2K |
| 15:11 |
11,127.09 |
11,127.29 |
11,126.31 |
11,127.29 |
74.8K |
| 15:12 |
11,127.55 |
11,129.39 |
11,127.55 |
11,129.02 |
34.2K |
| 15:13 |
11,129.32 |
11,129.53 |
11,128.63 |
11,128.63 |
26.2K |
| 15:14 |
11,128.63 |
11,130.20 |
11,128.63 |
11,130.20 |
44.9K |
| 15:15 |
11,130.06 |
11,130.06 |
11,128.86 |
11,129.13 |
29.6K |
| 15:16 |
11,128.90 |
11,128.95 |
11,128.64 |
11,128.88 |
29.3K |
| 15:17 |
11,129.06 |
11,130.27 |
11,129.06 |
11,130.27 |
61.5K |
| 15:18 |
11,130.63 |
11,131.62 |
11,130.63 |
11,131.62 |
54.4K |
| 15:19 |
11,132.14 |
11,132.14 |
11,131.75 |
11,131.96 |
33.4K |
| 15:20 |
11,132.10 |
11,132.10 |
11,131.26 |
11,131.26 |
42.4K |
| 15:21 |
11,131.03 |
11,131.63 |
11,131.03 |
11,131.20 |
39.1K |
| 15:22 |
11,131.00 |
11,131.19 |
11,130.82 |
11,130.82 |
17.2K |
| 15:23 |
11,130.38 |
11,130.38 |
11,127.84 |
11,127.84 |
52.1K |
| 15:24 |
11,127.53 |
11,127.53 |
11,125.11 |
11,125.69 |
54.7K |
| 15:25 |
11,125.83 |
11,126.97 |
11,125.83 |
11,126.76 |
23.7K |
| 15:26 |
11,126.67 |
11,126.67 |
11,125.79 |
11,125.79 |
27.9K |
| 15:27 |
11,125.91 |
11,126.01 |
11,125.56 |
11,125.56 |
25.5K |
| 15:28 |
11,124.94 |
11,125.46 |
11,124.70 |
11,125.18 |
31.7K |
| 15:29 |
11,124.95 |
11,124.95 |
11,122.78 |
11,122.78 |
32.2K |
| 15:30 |
11,123.52 |
11,124.16 |
11,123.52 |
11,123.61 |
38.6K |
| 15:31 |
11,124.21 |
11,124.80 |
11,123.94 |
11,123.94 |
60.0K |
| 15:32 |
11,123.27 |
11,123.27 |
11,122.81 |
11,122.81 |
32.9K |
| 15:33 |
11,122.77 |
11,122.77 |
11,120.87 |
11,120.87 |
45.5K |
| 15:34 |
11,120.74 |
11,121.55 |
11,120.60 |
11,121.55 |
62.3K |
| 15:35 |
11,122.26 |
11,122.26 |
11,121.42 |
11,122.13 |
67.8K |
| 15:36 |
11,122.83 |
11,123.88 |
11,122.83 |
11,123.67 |
42.7K |
| 15:37 |
11,123.95 |
11,123.95 |
11,123.52 |
11,123.63 |
38.1K |
| 15:38 |
11,123.77 |
11,123.77 |
11,122.88 |
11,123.12 |
64.2K |
| 15:39 |
11,124.99 |
11,126.23 |
11,124.99 |
11,126.23 |
80.4K |
| 15:40 |
11,126.47 |
11,126.51 |
11,125.94 |
11,125.99 |
50.2K |
| 15:41 |
11,125.40 |
11,125.98 |
11,125.36 |
11,125.98 |
132.9K |
| 15:42 |
11,126.75 |
11,127.51 |
11,126.75 |
11,127.21 |
89.6K |
| 15:43 |
11,127.54 |
11,127.54 |
11,125.42 |
11,125.60 |
81.0K |
| 15:44 |
11,126.09 |
11,127.05 |
11,126.09 |
11,126.53 |
36.2K |
| 15:45 |
11,124.66 |
11,124.66 |
11,123.44 |
11,124.37 |
59.3K |
| 15:46 |
11,123.77 |
11,124.62 |
11,122.57 |
11,122.57 |
67.6K |
| 15:47 |
11,121.66 |
11,124.11 |
11,121.66 |
11,123.83 |
61.3K |
| 15:48 |
11,123.68 |
11,123.68 |
11,122.37 |
11,122.37 |
50.7K |
| 15:49 |
11,122.48 |
11,122.76 |
11,122.48 |
11,122.49 |
82.3K |
| 15:50 |
11,122.37 |
11,122.37 |
11,112.34 |
11,112.34 |
342.1K |
| 15:51 |
11,110.43 |
11,113.65 |
11,110.43 |
11,113.52 |
183.5K |
| 15:52 |
11,113.25 |
11,115.73 |
11,113.25 |
11,115.73 |
139.5K |
| 15:53 |
11,116.97 |
11,120.45 |
11,116.97 |
11,120.45 |
129.2K |
| 15:54 |
11,120.15 |
11,123.38 |
11,120.15 |
11,122.64 |
216.2K |
| 15:55 |
11,122.01 |
11,122.01 |
11,118.60 |
11,118.60 |
236.5K |
| 15:56 |
11,118.75 |
11,118.75 |
11,115.90 |
11,115.90 |
251.2K |
| 15:57 |
11,116.61 |
11,116.67 |
11,115.59 |
11,116.32 |
225.4K |
| 15:58 |
11,112.56 |
11,115.12 |
11,112.56 |
11,114.61 |
370.8K |
| 15:59 |
11,115.03 |
11,115.38 |
11,113.08 |
11,113.18 |
326.5K |
| 16:00 |
11,114.74 |
11,115.10 |
11,114.74 |
11,115.10 |
20,211.0K |
| 16:01 |
11,115.10 |
11,115.10 |
11,115.10 |
11,115.10 |
173.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|