| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,279.59 |
11,301.23 |
11,279.59 |
11,285.02 |
258.5K |
| 09:31 |
11,272.74 |
11,273.63 |
11,263.40 |
11,263.40 |
111.8K |
| 09:32 |
11,263.99 |
11,270.10 |
11,263.99 |
11,269.93 |
55.0K |
| 09:33 |
11,269.94 |
11,274.48 |
11,269.94 |
11,274.48 |
48.1K |
| 09:34 |
11,269.71 |
11,269.71 |
11,259.34 |
11,259.76 |
52.4K |
| 09:35 |
11,260.54 |
11,261.65 |
11,260.54 |
11,261.61 |
57.2K |
| 09:36 |
11,258.73 |
11,263.76 |
11,258.73 |
11,263.76 |
49.1K |
| 09:37 |
11,269.63 |
11,272.92 |
11,268.33 |
11,272.92 |
37.4K |
| 09:38 |
11,272.26 |
11,280.27 |
11,272.26 |
11,279.14 |
34.9K |
| 09:39 |
11,277.44 |
11,282.04 |
11,276.41 |
11,282.04 |
20.0K |
| 09:40 |
11,284.66 |
11,284.66 |
11,279.66 |
11,281.35 |
53.4K |
| 09:41 |
11,281.80 |
11,285.26 |
11,281.80 |
11,285.26 |
28.7K |
| 09:42 |
11,284.91 |
11,288.26 |
11,284.91 |
11,288.26 |
25.3K |
| 09:43 |
11,286.69 |
11,287.27 |
11,286.34 |
11,287.27 |
39.3K |
| 09:44 |
11,288.63 |
11,288.68 |
11,286.31 |
11,286.62 |
30.9K |
| 09:45 |
11,284.47 |
11,285.35 |
11,283.05 |
11,283.47 |
41.2K |
| 09:46 |
11,282.74 |
11,283.32 |
11,281.11 |
11,283.32 |
25.8K |
| 09:47 |
11,278.36 |
11,279.54 |
11,278.18 |
11,279.54 |
24.1K |
| 09:48 |
11,279.67 |
11,289.93 |
11,279.67 |
11,289.93 |
41.2K |
| 09:49 |
11,290.10 |
11,293.88 |
11,289.80 |
11,293.88 |
37.2K |
| 09:50 |
11,292.28 |
11,293.42 |
11,290.55 |
11,293.42 |
39.5K |
| 09:51 |
11,295.72 |
11,299.54 |
11,295.72 |
11,299.54 |
65.8K |
| 09:52 |
11,299.88 |
11,304.79 |
11,299.88 |
11,304.79 |
29.6K |
| 09:53 |
11,305.98 |
11,305.98 |
11,300.69 |
11,303.32 |
69.4K |
| 09:54 |
11,302.92 |
11,303.45 |
11,301.73 |
11,301.73 |
40.1K |
| 09:55 |
11,300.06 |
11,301.27 |
11,298.95 |
11,298.95 |
46.7K |
| 09:56 |
11,300.88 |
11,301.22 |
11,300.87 |
11,301.22 |
28.1K |
| 09:57 |
11,302.66 |
11,304.16 |
11,302.51 |
11,302.51 |
84.1K |
| 09:58 |
11,302.41 |
11,303.31 |
11,301.92 |
11,303.31 |
28.0K |
| 09:59 |
11,303.31 |
11,303.97 |
11,300.26 |
11,300.26 |
25.5K |
| 10:00 |
11,300.15 |
11,301.11 |
11,300.15 |
11,301.11 |
38.2K |
| 10:01 |
11,301.16 |
11,301.66 |
11,298.02 |
11,298.02 |
48.4K |
| 10:02 |
11,296.68 |
11,296.68 |
11,293.33 |
11,294.91 |
50.8K |
| 10:03 |
11,293.85 |
11,293.85 |
11,291.76 |
11,291.76 |
35.2K |
| 10:04 |
11,290.26 |
11,290.26 |
11,282.76 |
11,282.76 |
49.1K |
| 10:05 |
11,286.18 |
11,288.77 |
11,286.18 |
11,286.23 |
29.7K |
| 10:06 |
11,286.62 |
11,287.21 |
11,286.62 |
11,287.21 |
15.8K |
| 10:07 |
11,291.40 |
11,292.28 |
11,291.36 |
11,291.36 |
39.4K |
| 10:08 |
11,291.36 |
11,291.85 |
11,291.14 |
11,291.85 |
10.1K |
| 10:09 |
11,295.38 |
11,299.11 |
11,295.38 |
11,299.11 |
31.8K |
| 10:10 |
11,298.23 |
11,302.66 |
11,298.17 |
11,302.66 |
24.4K |
| 10:11 |
11,303.04 |
11,303.04 |
11,298.94 |
11,299.72 |
27.1K |
| 10:12 |
11,298.12 |
11,298.22 |
11,296.03 |
11,297.31 |
19.6K |
| 10:13 |
11,297.31 |
11,299.96 |
11,297.30 |
11,299.96 |
14.8K |
| 10:14 |
11,299.36 |
11,301.52 |
11,299.36 |
11,301.09 |
13.2K |
| 10:15 |
11,302.73 |
11,302.87 |
11,302.73 |
11,302.87 |
31.8K |
| 10:16 |
11,300.68 |
11,303.63 |
11,300.68 |
11,303.63 |
20.3K |
| 10:17 |
11,304.64 |
11,304.73 |
11,304.57 |
11,304.57 |
28.5K |
| 10:18 |
11,304.57 |
11,304.57 |
11,303.57 |
11,303.57 |
14.2K |
| 10:19 |
11,302.27 |
11,304.80 |
11,302.27 |
11,304.80 |
26.2K |
| 10:20 |
11,304.20 |
11,305.45 |
11,304.20 |
11,305.45 |
40.5K |
| 10:21 |
11,305.34 |
11,305.34 |
11,303.47 |
11,303.47 |
28.2K |
| 10:22 |
11,299.20 |
11,300.37 |
11,299.20 |
11,299.81 |
38.6K |
| 10:23 |
11,299.72 |
11,301.63 |
11,299.72 |
11,301.63 |
23.8K |
| 10:24 |
11,301.18 |
11,301.18 |
11,298.63 |
11,298.63 |
13.1K |
| 10:25 |
11,297.53 |
11,298.36 |
11,297.37 |
11,298.36 |
30.5K |
| 10:26 |
11,298.36 |
11,300.99 |
11,298.36 |
11,300.99 |
21.7K |
| 10:27 |
11,300.99 |
11,303.21 |
11,300.99 |
11,301.41 |
21.4K |
| 10:28 |
11,301.84 |
11,301.84 |
11,300.04 |
11,300.04 |
28.5K |
| 10:29 |
11,300.66 |
11,302.30 |
11,300.66 |
11,301.96 |
20.7K |
| 10:30 |
11,301.96 |
11,301.96 |
11,300.54 |
11,300.54 |
18.2K |
| 10:31 |
11,302.88 |
11,303.80 |
11,302.65 |
11,303.80 |
40.9K |
| 10:32 |
11,303.94 |
11,307.24 |
11,303.94 |
11,307.24 |
40.4K |
| 10:33 |
11,307.71 |
11,307.71 |
11,306.19 |
11,306.62 |
24.3K |
| 10:34 |
11,306.00 |
11,308.70 |
11,306.00 |
11,308.37 |
38.2K |
| 10:35 |
11,308.37 |
11,308.37 |
11,307.10 |
11,307.27 |
34.2K |
| 10:36 |
11,306.78 |
11,307.81 |
11,306.45 |
11,306.45 |
21.3K |
| 10:37 |
11,307.20 |
11,307.20 |
11,306.24 |
11,306.24 |
23.3K |
| 10:38 |
11,303.27 |
11,303.55 |
11,302.72 |
11,303.55 |
15.7K |
| 10:39 |
11,303.85 |
11,305.00 |
11,303.85 |
11,305.00 |
32.4K |
| 10:40 |
11,305.00 |
11,305.00 |
11,302.38 |
11,304.16 |
24.6K |
| 10:41 |
11,304.16 |
11,306.31 |
11,304.01 |
11,306.31 |
22.4K |
| 10:42 |
11,306.74 |
11,307.26 |
11,306.56 |
11,307.26 |
21.3K |
| 10:43 |
11,308.02 |
11,309.62 |
11,308.02 |
11,309.62 |
15.1K |
| 10:44 |
11,309.45 |
11,309.45 |
11,308.66 |
11,309.21 |
17.2K |
| 10:45 |
11,309.33 |
11,309.33 |
11,308.19 |
11,308.19 |
17.8K |
| 10:46 |
11,308.55 |
11,308.55 |
11,307.05 |
11,307.05 |
22.5K |
| 10:47 |
11,306.61 |
11,307.02 |
11,306.13 |
11,307.02 |
12.4K |
| 10:48 |
11,307.33 |
11,307.33 |
11,307.30 |
11,307.30 |
18.1K |
| 10:49 |
11,307.90 |
11,308.49 |
11,307.69 |
11,307.69 |
37.9K |
| 10:50 |
11,307.69 |
11,307.69 |
11,307.14 |
11,307.14 |
17.6K |
| 10:51 |
11,303.47 |
11,303.47 |
11,301.04 |
11,301.04 |
36.3K |
| 10:52 |
11,301.04 |
11,301.60 |
11,300.91 |
11,300.91 |
6.7K |
| 10:53 |
11,301.10 |
11,301.10 |
11,300.33 |
11,300.33 |
30.1K |
| 10:54 |
11,299.51 |
11,299.51 |
11,296.87 |
11,296.87 |
24.3K |
| 10:55 |
11,296.87 |
11,296.91 |
11,296.72 |
11,296.72 |
20.3K |
| 10:56 |
11,297.00 |
11,297.00 |
11,296.33 |
11,296.46 |
25.8K |
| 10:57 |
11,297.09 |
11,297.93 |
11,297.09 |
11,297.28 |
11.6K |
| 10:58 |
11,297.28 |
11,297.28 |
11,295.93 |
11,295.93 |
32.0K |
| 10:59 |
11,292.49 |
11,292.49 |
11,287.28 |
11,288.11 |
35.3K |
| 11:00 |
11,288.11 |
11,288.91 |
11,287.92 |
11,288.85 |
29.1K |
| 11:01 |
11,289.36 |
11,293.84 |
11,289.36 |
11,293.63 |
19.2K |
| 11:02 |
11,293.94 |
11,293.94 |
11,292.66 |
11,292.66 |
31.1K |
| 11:03 |
11,292.68 |
11,292.89 |
11,291.53 |
11,291.53 |
16.1K |
| 11:04 |
11,290.72 |
11,290.72 |
11,289.09 |
11,289.11 |
22.0K |
| 11:05 |
11,289.62 |
11,289.62 |
11,287.99 |
11,287.99 |
19.1K |
| 11:06 |
11,287.53 |
11,288.42 |
11,287.37 |
11,287.37 |
21.0K |
| 11:07 |
11,286.90 |
11,287.91 |
11,286.90 |
11,287.34 |
23.2K |
| 11:08 |
11,287.27 |
11,287.27 |
11,280.45 |
11,280.76 |
46.2K |
| 11:09 |
11,280.40 |
11,281.75 |
11,280.40 |
11,281.75 |
57.9K |
| 11:10 |
11,282.19 |
11,285.69 |
11,282.19 |
11,285.69 |
57.9K |
| 11:11 |
11,286.13 |
11,286.13 |
11,284.50 |
11,285.55 |
21.3K |
| 11:12 |
11,285.67 |
11,287.82 |
11,285.67 |
11,287.82 |
25.7K |
| 11:13 |
11,288.06 |
11,289.29 |
11,287.26 |
11,287.26 |
26.2K |
| 11:14 |
11,287.97 |
11,288.73 |
11,287.97 |
11,288.61 |
40.7K |
| 11:15 |
11,288.61 |
11,290.94 |
11,288.61 |
11,290.94 |
22.1K |
| 11:16 |
11,289.96 |
11,290.48 |
11,289.06 |
11,289.06 |
70.2K |
| 11:17 |
11,288.81 |
11,289.45 |
11,288.35 |
11,289.45 |
28.5K |
| 11:18 |
11,289.78 |
11,289.78 |
11,288.67 |
11,288.67 |
21.6K |
| 11:19 |
11,288.60 |
11,289.88 |
11,288.60 |
11,289.88 |
17.8K |
| 11:20 |
11,289.88 |
11,290.13 |
11,289.43 |
11,290.13 |
26.0K |
| 11:21 |
11,290.07 |
11,290.07 |
11,288.87 |
11,288.87 |
37.5K |
| 11:22 |
11,288.99 |
11,291.22 |
11,288.99 |
11,291.22 |
33.7K |
| 11:23 |
11,291.55 |
11,291.55 |
11,290.09 |
11,290.09 |
25.7K |
| 11:24 |
11,289.78 |
11,290.58 |
11,289.78 |
11,290.58 |
31.4K |
| 11:25 |
11,290.27 |
11,290.27 |
11,289.19 |
11,289.19 |
16.7K |
| 11:26 |
11,288.08 |
11,288.08 |
11,286.85 |
11,286.98 |
47.4K |
| 11:27 |
11,287.17 |
11,287.17 |
11,286.52 |
11,286.86 |
56.3K |
| 11:28 |
11,286.31 |
11,286.31 |
11,285.77 |
11,285.77 |
27.0K |
| 11:29 |
11,285.75 |
11,285.75 |
11,285.10 |
11,285.33 |
19.8K |
| 11:30 |
11,285.42 |
11,286.40 |
11,284.61 |
11,284.61 |
23.3K |
| 11:31 |
11,282.87 |
11,282.87 |
11,280.82 |
11,280.82 |
40.3K |
| 11:32 |
11,281.44 |
11,281.44 |
11,280.72 |
11,281.00 |
11.5K |
| 11:33 |
11,281.00 |
11,281.00 |
11,277.26 |
11,277.26 |
42.9K |
| 11:34 |
11,276.56 |
11,277.98 |
11,276.56 |
11,277.34 |
31.7K |
| 11:35 |
11,276.86 |
11,278.37 |
11,276.86 |
11,278.37 |
29.0K |
| 11:36 |
11,279.03 |
11,279.35 |
11,278.68 |
11,278.68 |
20.8K |
| 11:37 |
11,278.68 |
11,278.68 |
11,276.89 |
11,276.89 |
61.8K |
| 11:38 |
11,276.89 |
11,276.89 |
11,275.85 |
11,275.85 |
28.7K |
| 11:39 |
11,275.49 |
11,275.49 |
11,271.36 |
11,271.36 |
36.5K |
| 11:40 |
11,271.36 |
11,272.36 |
11,271.36 |
11,272.08 |
20.4K |
| 11:41 |
11,272.37 |
11,272.37 |
11,271.54 |
11,271.89 |
18.3K |
| 11:42 |
11,272.19 |
11,272.19 |
11,270.29 |
11,270.73 |
38.9K |
| 11:43 |
11,269.29 |
11,269.29 |
11,268.36 |
11,268.44 |
34.4K |
| 11:44 |
11,267.66 |
11,267.66 |
11,266.57 |
11,266.58 |
22.5K |
| 11:45 |
11,266.77 |
11,267.11 |
11,266.77 |
11,267.11 |
27.4K |
| 11:46 |
11,265.88 |
11,265.88 |
11,262.97 |
11,262.97 |
29.8K |
| 11:47 |
11,263.38 |
11,264.49 |
11,263.38 |
11,264.39 |
15.5K |
| 11:48 |
11,264.05 |
11,264.05 |
11,262.82 |
11,263.47 |
17.7K |
| 11:49 |
11,261.14 |
11,261.14 |
11,257.68 |
11,257.68 |
50.9K |
| 11:50 |
11,258.62 |
11,259.53 |
11,258.62 |
11,259.53 |
12.5K |
| 11:51 |
11,259.53 |
11,264.18 |
11,259.53 |
11,264.18 |
30.9K |
| 11:52 |
11,264.41 |
11,264.41 |
11,262.16 |
11,262.16 |
27.1K |
| 11:53 |
11,261.75 |
11,263.19 |
11,261.57 |
11,263.19 |
12.2K |
| 11:54 |
11,263.18 |
11,263.31 |
11,262.89 |
11,263.31 |
14.3K |
| 11:55 |
11,263.37 |
11,263.37 |
11,262.57 |
11,262.57 |
8.8K |
| 11:56 |
11,262.02 |
11,262.02 |
11,260.63 |
11,260.63 |
21.1K |
| 11:57 |
11,260.63 |
11,261.28 |
11,259.66 |
11,259.66 |
43.1K |
| 11:58 |
11,259.66 |
11,259.66 |
11,258.26 |
11,259.08 |
29.0K |
| 11:59 |
11,258.81 |
11,259.22 |
11,258.27 |
11,258.27 |
31.8K |
| 12:00 |
11,258.27 |
11,259.32 |
11,258.27 |
11,259.32 |
18.6K |
| 12:01 |
11,260.31 |
11,260.31 |
11,258.01 |
11,258.01 |
33.6K |
| 12:02 |
11,257.83 |
11,259.33 |
11,257.83 |
11,259.23 |
14.7K |
| 12:03 |
11,257.56 |
11,257.56 |
11,255.70 |
11,255.70 |
23.6K |
| 12:04 |
11,254.67 |
11,258.64 |
11,254.67 |
11,256.78 |
58.7K |
| 12:05 |
11,257.00 |
11,257.00 |
11,254.73 |
11,254.78 |
34.5K |
| 12:06 |
11,254.79 |
11,254.79 |
11,252.28 |
11,253.23 |
33.5K |
| 12:07 |
11,251.47 |
11,251.47 |
11,248.47 |
11,250.19 |
340.9K |
| 12:08 |
11,250.19 |
11,252.39 |
11,250.19 |
11,252.34 |
10.6K |
| 12:09 |
11,252.34 |
11,253.73 |
11,252.34 |
11,253.73 |
13.2K |
| 12:10 |
11,253.85 |
11,253.85 |
11,251.46 |
11,251.46 |
24.0K |
| 12:11 |
11,250.82 |
11,251.86 |
11,249.75 |
11,251.86 |
33.0K |
| 12:12 |
11,251.86 |
11,253.20 |
11,251.86 |
11,253.20 |
10.9K |
| 12:13 |
11,253.86 |
11,256.16 |
11,253.86 |
11,255.89 |
16.2K |
| 12:14 |
11,255.89 |
11,256.61 |
11,255.89 |
11,256.22 |
12.5K |
| 12:15 |
11,255.75 |
11,256.92 |
11,255.75 |
11,256.92 |
21.9K |
| 12:16 |
11,257.54 |
11,258.98 |
11,257.54 |
11,258.98 |
21.7K |
| 12:17 |
11,258.98 |
11,258.98 |
11,257.41 |
11,257.41 |
19.1K |
| 12:18 |
11,254.84 |
11,255.20 |
11,254.39 |
11,254.39 |
26.7K |
| 12:19 |
11,255.68 |
11,255.88 |
11,252.38 |
11,252.38 |
26.1K |
| 12:20 |
11,253.33 |
11,253.94 |
11,252.64 |
11,252.64 |
18.1K |
| 12:21 |
11,252.64 |
11,253.27 |
11,252.64 |
11,253.27 |
31.2K |
| 12:22 |
11,252.98 |
11,252.98 |
11,252.64 |
11,252.64 |
8.3K |
| 12:23 |
11,252.64 |
11,255.50 |
11,252.64 |
11,255.50 |
25.8K |
| 12:24 |
11,255.37 |
11,255.77 |
11,255.37 |
11,255.63 |
8.9K |
| 12:25 |
11,255.70 |
11,256.40 |
11,255.70 |
11,256.40 |
9.8K |
| 12:26 |
11,257.33 |
11,257.73 |
11,257.33 |
11,257.73 |
11.0K |
| 12:27 |
11,258.69 |
11,258.96 |
11,258.40 |
11,258.96 |
19.9K |
| 12:28 |
11,260.65 |
11,263.37 |
11,260.65 |
11,262.58 |
18.2K |
| 12:29 |
11,262.46 |
11,263.38 |
11,262.46 |
11,263.38 |
14.8K |
| 12:30 |
11,264.61 |
11,266.37 |
11,264.61 |
11,266.37 |
17.1K |
| 12:31 |
11,266.37 |
11,267.21 |
11,266.37 |
11,267.21 |
5.5K |
| 12:32 |
11,267.58 |
11,267.58 |
11,265.37 |
11,265.37 |
16.8K |
| 12:33 |
11,265.35 |
11,268.08 |
11,265.12 |
11,268.08 |
23.7K |
| 12:34 |
11,268.08 |
11,268.08 |
11,266.38 |
11,267.07 |
20.5K |
| 12:35 |
11,266.74 |
11,266.74 |
11,262.79 |
11,262.79 |
35.0K |
| 12:36 |
11,262.79 |
11,262.79 |
11,258.66 |
11,258.66 |
29.8K |
| 12:37 |
11,259.17 |
11,259.17 |
11,257.73 |
11,257.73 |
12.9K |
| 12:38 |
11,257.73 |
11,261.26 |
11,257.73 |
11,261.26 |
16.1K |
| 12:39 |
11,261.46 |
11,261.46 |
11,260.34 |
11,260.59 |
19.4K |
| 12:40 |
11,260.59 |
11,260.59 |
11,260.37 |
11,260.40 |
5.8K |
| 12:41 |
11,260.18 |
11,260.81 |
11,260.18 |
11,260.81 |
17.6K |
| 12:42 |
11,261.31 |
11,261.81 |
11,261.31 |
11,261.81 |
15.6K |
| 12:43 |
11,261.91 |
11,264.07 |
11,261.91 |
11,264.07 |
15.0K |
| 12:44 |
11,264.07 |
11,266.02 |
11,264.07 |
11,266.02 |
10.9K |
| 12:45 |
11,265.69 |
11,265.69 |
11,265.20 |
11,265.37 |
37.0K |
| 12:46 |
11,265.49 |
11,267.20 |
11,265.49 |
11,267.20 |
14.9K |
| 12:47 |
11,267.70 |
11,268.73 |
11,267.70 |
11,268.61 |
19.1K |
| 12:48 |
11,268.51 |
11,268.51 |
11,267.57 |
11,267.57 |
10.5K |
| 12:49 |
11,267.42 |
11,267.55 |
11,266.24 |
11,266.24 |
16.6K |
| 12:50 |
11,266.13 |
11,267.21 |
11,265.98 |
11,267.06 |
10.4K |
| 12:51 |
11,266.90 |
11,266.93 |
11,266.86 |
11,266.93 |
11.0K |
| 12:52 |
11,267.49 |
11,267.98 |
11,267.49 |
11,267.98 |
7.8K |
| 12:53 |
11,267.65 |
11,268.08 |
11,266.86 |
11,268.08 |
22.5K |
| 12:54 |
11,268.08 |
11,269.16 |
11,268.08 |
11,269.11 |
17.2K |
| 12:55 |
11,269.24 |
11,269.24 |
11,268.54 |
11,268.54 |
8.4K |
| 12:56 |
11,268.64 |
11,268.93 |
11,268.55 |
11,268.93 |
9.5K |
| 12:57 |
11,269.45 |
11,269.61 |
11,269.38 |
11,269.61 |
12.2K |
| 12:58 |
11,269.61 |
11,270.54 |
11,269.36 |
11,270.54 |
7.2K |
| 12:59 |
11,270.67 |
11,271.20 |
11,270.67 |
11,271.20 |
20.6K |
| 13:00 |
11,271.20 |
11,271.97 |
11,271.20 |
11,271.97 |
18.9K |
| 13:01 |
11,272.42 |
11,273.77 |
11,272.42 |
11,273.77 |
29.1K |
| 13:02 |
11,275.38 |
11,280.64 |
11,275.38 |
11,280.64 |
46.8K |
| 13:03 |
11,280.64 |
11,281.86 |
11,280.64 |
11,281.68 |
17.0K |
| 13:04 |
11,282.31 |
11,282.31 |
11,281.48 |
11,281.67 |
27.3K |
| 13:05 |
11,281.67 |
11,281.67 |
11,278.22 |
11,278.22 |
23.4K |
| 13:06 |
11,279.64 |
11,280.96 |
11,279.64 |
11,280.87 |
18.6K |
| 13:07 |
11,280.60 |
11,280.60 |
11,280.00 |
11,280.60 |
18.5K |
| 13:08 |
11,280.24 |
11,280.30 |
11,280.08 |
11,280.30 |
13.1K |
| 13:09 |
11,280.45 |
11,280.97 |
11,280.45 |
11,280.97 |
9.8K |
| 13:10 |
11,280.57 |
11,281.36 |
11,280.57 |
11,281.36 |
8.8K |
| 13:11 |
11,281.18 |
11,281.18 |
11,280.74 |
11,280.80 |
41.2K |
| 13:12 |
11,281.41 |
11,281.86 |
11,281.30 |
11,281.30 |
12.6K |
| 13:13 |
11,281.21 |
11,281.53 |
11,281.21 |
11,281.53 |
18.8K |
| 13:14 |
11,281.09 |
11,281.09 |
11,280.85 |
11,280.85 |
13.1K |
| 13:15 |
11,280.31 |
11,280.31 |
11,279.88 |
11,279.88 |
13.2K |
| 13:16 |
11,279.98 |
11,281.12 |
11,279.98 |
11,281.12 |
5.5K |
| 13:17 |
11,282.23 |
11,282.23 |
11,281.73 |
11,281.93 |
25.5K |
| 13:18 |
11,281.93 |
11,282.25 |
11,281.93 |
11,282.25 |
279.6K |
| 13:19 |
11,282.25 |
11,282.56 |
11,281.33 |
11,281.33 |
11.1K |
| 13:20 |
11,281.35 |
11,282.37 |
11,281.27 |
11,282.37 |
19.1K |
| 13:21 |
11,282.37 |
11,283.08 |
11,282.37 |
11,282.88 |
14.7K |
| 13:22 |
11,283.36 |
11,283.36 |
11,281.86 |
11,282.17 |
21.1K |
| 13:23 |
11,282.17 |
11,282.25 |
11,281.95 |
11,282.23 |
8.2K |
| 13:24 |
11,284.62 |
11,284.71 |
11,284.47 |
11,284.53 |
11.3K |
| 13:25 |
11,284.38 |
11,284.68 |
11,284.01 |
11,284.01 |
15.4K |
| 13:26 |
11,284.01 |
11,284.87 |
11,284.01 |
11,284.87 |
8.5K |
| 13:27 |
11,285.12 |
11,285.87 |
11,285.12 |
11,285.87 |
18.2K |
| 13:28 |
11,285.38 |
11,285.38 |
11,285.30 |
11,285.30 |
55.2K |
| 13:29 |
11,285.30 |
11,285.30 |
11,284.94 |
11,284.94 |
12.7K |
| 13:30 |
11,284.31 |
11,284.98 |
11,284.30 |
11,284.98 |
16.7K |
| 13:31 |
11,285.27 |
11,286.43 |
11,285.27 |
11,286.25 |
12.3K |
| 13:32 |
11,285.92 |
11,286.12 |
11,285.83 |
11,285.83 |
10.6K |
| 13:33 |
11,285.33 |
11,285.33 |
11,284.86 |
11,284.86 |
12.8K |
| 13:34 |
11,284.86 |
11,285.90 |
11,284.86 |
11,285.90 |
7.4K |
| 13:35 |
11,285.90 |
11,286.11 |
11,285.21 |
11,286.11 |
11.0K |
| 13:36 |
11,286.11 |
11,286.11 |
11,285.04 |
11,285.04 |
10.0K |
| 13:37 |
11,284.63 |
11,285.16 |
11,284.46 |
11,285.00 |
23.3K |
| 13:38 |
11,285.00 |
11,285.05 |
11,284.84 |
11,284.84 |
12.6K |
| 13:39 |
11,284.48 |
11,285.74 |
11,284.29 |
11,285.74 |
18.4K |
| 13:40 |
11,286.27 |
11,286.27 |
11,285.61 |
11,286.26 |
32.4K |
| 13:41 |
11,286.70 |
11,286.78 |
11,286.52 |
11,286.52 |
11.5K |
| 13:42 |
11,286.09 |
11,286.09 |
11,284.94 |
11,284.94 |
13.1K |
| 13:43 |
11,285.19 |
11,285.23 |
11,284.01 |
11,284.01 |
15.5K |
| 13:44 |
11,282.97 |
11,284.72 |
11,282.12 |
11,284.72 |
28.2K |
| 13:45 |
11,285.50 |
11,285.50 |
11,284.58 |
11,284.58 |
11.6K |
| 13:46 |
11,283.89 |
11,285.18 |
11,283.89 |
11,285.08 |
19.5K |
| 13:47 |
11,284.99 |
11,284.99 |
11,283.33 |
11,283.34 |
9.4K |
| 13:48 |
11,284.87 |
11,285.17 |
11,284.52 |
11,284.52 |
26.5K |
| 13:49 |
11,284.52 |
11,286.16 |
11,284.52 |
11,286.16 |
23.1K |
| 13:50 |
11,286.89 |
11,286.89 |
11,285.48 |
11,286.17 |
20.0K |
| 13:51 |
11,287.49 |
11,288.59 |
11,287.00 |
11,287.55 |
32.8K |
| 13:52 |
11,287.60 |
11,287.96 |
11,285.04 |
11,285.04 |
30.2K |
| 13:53 |
11,285.48 |
11,285.48 |
11,284.68 |
11,284.68 |
11.0K |
| 13:54 |
11,284.63 |
11,284.84 |
11,284.63 |
11,284.84 |
23.4K |
| 13:55 |
11,284.62 |
11,285.41 |
11,284.62 |
11,284.95 |
19.1K |
| 13:56 |
11,284.03 |
11,285.23 |
11,284.03 |
11,284.95 |
26.3K |
| 13:57 |
11,284.73 |
11,284.73 |
11,283.48 |
11,283.48 |
28.6K |
| 13:58 |
11,283.21 |
11,283.21 |
11,282.72 |
11,282.72 |
18.6K |
| 13:59 |
11,281.83 |
11,281.95 |
11,280.64 |
11,280.64 |
34.0K |
| 14:00 |
11,280.98 |
11,281.69 |
11,280.94 |
11,281.40 |
29.3K |
| 14:01 |
11,281.57 |
11,281.78 |
11,280.12 |
11,280.12 |
36.9K |
| 14:02 |
11,279.16 |
11,279.16 |
11,273.65 |
11,273.69 |
55.6K |
| 14:03 |
11,273.27 |
11,273.98 |
11,272.71 |
11,272.71 |
21.7K |
| 14:04 |
11,269.35 |
11,269.35 |
11,262.06 |
11,262.06 |
53.1K |
| 14:05 |
11,263.86 |
11,267.64 |
11,263.86 |
11,264.77 |
34.9K |
| 14:06 |
11,265.26 |
11,268.29 |
11,265.26 |
11,268.29 |
16.0K |
| 14:07 |
11,270.86 |
11,270.86 |
11,268.29 |
11,268.29 |
15.4K |
| 14:08 |
11,268.46 |
11,272.47 |
11,268.46 |
11,272.47 |
23.2K |
| 14:09 |
11,274.00 |
11,274.07 |
11,272.88 |
11,274.07 |
21.5K |
| 14:10 |
11,274.15 |
11,274.15 |
11,269.68 |
11,270.28 |
29.1K |
| 14:11 |
11,270.17 |
11,272.35 |
11,270.17 |
11,271.98 |
24.2K |
| 14:12 |
11,272.49 |
11,272.49 |
11,270.42 |
11,270.42 |
15.5K |
| 14:13 |
11,270.48 |
11,270.48 |
11,268.62 |
11,268.62 |
34.9K |
| 14:14 |
11,268.12 |
11,269.07 |
11,267.94 |
11,268.10 |
12.5K |
| 14:15 |
11,266.34 |
11,266.34 |
11,257.90 |
11,257.90 |
54.0K |
| 14:16 |
11,256.30 |
11,258.67 |
11,256.30 |
11,257.68 |
39.3K |
| 14:17 |
11,257.32 |
11,257.32 |
11,253.01 |
11,257.06 |
56.1K |
| 14:18 |
11,253.89 |
11,257.59 |
11,253.89 |
11,257.59 |
26.3K |
| 14:19 |
11,255.44 |
11,255.93 |
11,255.04 |
11,255.93 |
32.9K |
| 14:20 |
11,255.48 |
11,256.71 |
11,254.92 |
11,256.71 |
23.0K |
| 14:21 |
11,256.85 |
11,258.09 |
11,256.35 |
11,257.12 |
23.9K |
| 14:22 |
11,255.81 |
11,256.92 |
11,255.81 |
11,256.84 |
26.1K |
| 14:23 |
11,256.61 |
11,257.53 |
11,256.37 |
11,257.53 |
20.3K |
| 14:24 |
11,259.73 |
11,263.01 |
11,259.73 |
11,263.01 |
25.6K |
| 14:25 |
11,262.37 |
11,262.37 |
11,261.57 |
11,261.94 |
13.4K |
| 14:26 |
11,261.91 |
11,263.21 |
11,261.91 |
11,263.21 |
17.7K |
| 14:27 |
11,261.51 |
11,261.51 |
11,260.43 |
11,260.43 |
20.2K |
| 14:28 |
11,262.08 |
11,262.08 |
11,260.01 |
11,260.01 |
30.1K |
| 14:29 |
11,260.91 |
11,261.83 |
11,260.91 |
11,261.63 |
22.7K |
| 14:30 |
11,261.37 |
11,261.37 |
11,257.60 |
11,258.33 |
35.9K |
| 14:31 |
11,256.60 |
11,256.60 |
11,247.71 |
11,247.71 |
54.4K |
| 14:32 |
11,256.06 |
11,259.08 |
11,256.06 |
11,258.92 |
87.4K |
| 14:33 |
11,258.86 |
11,261.43 |
11,258.86 |
11,261.40 |
25.2K |
| 14:34 |
11,261.32 |
11,261.32 |
11,260.12 |
11,260.63 |
19.3K |
| 14:35 |
11,260.61 |
11,260.61 |
11,256.12 |
11,256.16 |
20.2K |
| 14:36 |
11,256.30 |
11,257.40 |
11,256.30 |
11,257.19 |
33.6K |
| 14:37 |
11,256.90 |
11,259.22 |
11,256.90 |
11,258.65 |
21.8K |
| 14:38 |
11,258.37 |
11,259.41 |
11,258.37 |
11,259.41 |
10.5K |
| 14:39 |
11,259.24 |
11,260.30 |
11,259.24 |
11,260.12 |
28.0K |
| 14:40 |
11,260.25 |
11,260.42 |
11,260.23 |
11,260.42 |
22.5K |
| 14:41 |
11,260.69 |
11,260.69 |
11,259.67 |
11,259.67 |
14.8K |
| 14:42 |
11,258.77 |
11,259.25 |
11,258.77 |
11,258.84 |
12.8K |
| 14:43 |
11,258.08 |
11,262.07 |
11,258.08 |
11,262.07 |
29.6K |
| 14:44 |
11,262.63 |
11,263.44 |
11,262.63 |
11,263.44 |
34.1K |
| 14:45 |
11,263.82 |
11,265.07 |
11,263.82 |
11,264.07 |
25.7K |
| 14:46 |
11,263.60 |
11,263.60 |
11,263.26 |
11,263.57 |
14.8K |
| 14:47 |
11,263.15 |
11,263.15 |
11,262.37 |
11,262.37 |
18.8K |
| 14:48 |
11,262.36 |
11,264.12 |
11,262.36 |
11,263.11 |
19.5K |
| 14:49 |
11,264.60 |
11,264.60 |
11,264.19 |
11,264.19 |
19.2K |
| 14:50 |
11,265.19 |
11,265.37 |
11,264.47 |
11,264.47 |
23.9K |
| 14:51 |
11,263.88 |
11,265.79 |
11,263.79 |
11,265.79 |
26.0K |
| 14:52 |
11,265.44 |
11,265.60 |
11,265.43 |
11,265.43 |
7.2K |
| 14:53 |
11,264.57 |
11,264.57 |
11,262.89 |
11,262.89 |
23.1K |
| 14:54 |
11,262.31 |
11,262.31 |
11,258.93 |
11,258.93 |
26.4K |
| 14:55 |
11,259.23 |
11,259.23 |
11,256.63 |
11,256.63 |
44.5K |
| 14:56 |
11,254.51 |
11,255.20 |
11,254.39 |
11,254.39 |
60.8K |
| 14:57 |
11,253.70 |
11,253.70 |
11,252.23 |
11,253.23 |
41.7K |
| 14:58 |
11,253.72 |
11,254.14 |
11,251.70 |
11,251.70 |
27.5K |
| 14:59 |
11,251.09 |
11,251.16 |
11,249.66 |
11,249.66 |
18.3K |
| 15:00 |
11,250.46 |
11,252.99 |
11,250.46 |
11,252.18 |
26.2K |
| 15:01 |
11,248.90 |
11,248.90 |
11,247.27 |
11,248.31 |
39.5K |
| 15:02 |
11,248.05 |
11,249.37 |
11,248.05 |
11,248.07 |
23.6K |
| 15:03 |
11,248.67 |
11,249.43 |
11,248.13 |
11,248.34 |
22.0K |
| 15:04 |
11,248.47 |
11,248.74 |
11,248.13 |
11,248.13 |
27.9K |
| 15:05 |
11,248.40 |
11,248.40 |
11,247.53 |
11,247.53 |
24.2K |
| 15:06 |
11,246.39 |
11,246.39 |
11,245.23 |
11,245.64 |
39.6K |
| 15:07 |
11,245.16 |
11,249.47 |
11,245.16 |
11,249.47 |
40.5K |
| 15:08 |
11,249.51 |
11,249.88 |
11,247.89 |
11,247.89 |
28.5K |
| 15:09 |
11,248.44 |
11,250.49 |
11,248.28 |
11,250.49 |
27.6K |
| 15:10 |
11,250.49 |
11,251.06 |
11,250.36 |
11,250.47 |
21.8K |
| 15:11 |
11,250.59 |
11,254.09 |
11,249.95 |
11,254.09 |
49.8K |
| 15:12 |
11,254.00 |
11,254.00 |
11,252.61 |
11,253.69 |
19.2K |
| 15:13 |
11,253.29 |
11,253.95 |
11,253.18 |
11,253.86 |
19.9K |
| 15:14 |
11,253.94 |
11,254.02 |
11,253.65 |
11,254.02 |
26.7K |
| 15:15 |
11,254.73 |
11,254.73 |
11,254.06 |
11,254.06 |
24.3K |
| 15:16 |
11,253.71 |
11,253.71 |
11,251.76 |
11,251.76 |
27.1K |
| 15:17 |
11,248.99 |
11,248.99 |
11,248.33 |
11,248.33 |
33.9K |
| 15:18 |
11,249.30 |
11,249.30 |
11,247.82 |
11,247.82 |
21.0K |
| 15:19 |
11,248.32 |
11,248.84 |
11,246.82 |
11,246.82 |
30.7K |
| 15:20 |
11,247.72 |
11,247.72 |
11,245.60 |
11,245.60 |
29.0K |
| 15:21 |
11,246.41 |
11,247.84 |
11,246.41 |
11,247.81 |
18.2K |
| 15:22 |
11,246.54 |
11,249.27 |
11,246.54 |
11,249.27 |
33.6K |
| 15:23 |
11,249.27 |
11,251.29 |
11,249.27 |
11,251.14 |
25.8K |
| 15:24 |
11,251.14 |
11,252.79 |
11,250.43 |
11,252.79 |
24.2K |
| 15:25 |
11,252.17 |
11,253.18 |
11,252.17 |
11,253.18 |
73.8K |
| 15:26 |
11,254.61 |
11,254.61 |
11,248.84 |
11,249.08 |
58.4K |
| 15:27 |
11,249.08 |
11,254.46 |
11,249.08 |
11,252.40 |
47.1K |
| 15:28 |
11,253.10 |
11,255.33 |
11,253.07 |
11,255.33 |
34.3K |
| 15:29 |
11,255.33 |
11,255.33 |
11,252.35 |
11,253.74 |
27.9K |
| 15:30 |
11,253.65 |
11,253.65 |
11,249.71 |
11,250.29 |
25.4K |
| 15:31 |
11,251.32 |
11,253.13 |
11,251.32 |
11,253.13 |
30.6K |
| 15:32 |
11,253.15 |
11,253.15 |
11,248.51 |
11,248.51 |
43.3K |
| 15:33 |
11,248.26 |
11,248.47 |
11,245.64 |
11,245.64 |
24.0K |
| 15:34 |
11,246.15 |
11,246.15 |
11,244.09 |
11,244.09 |
37.0K |
| 15:35 |
11,244.09 |
11,246.14 |
11,243.88 |
11,243.88 |
38.7K |
| 15:36 |
11,243.92 |
11,245.36 |
11,243.92 |
11,245.36 |
38.1K |
| 15:37 |
11,246.17 |
11,246.17 |
11,245.88 |
11,245.89 |
28.4K |
| 15:38 |
11,245.76 |
11,247.29 |
11,245.76 |
11,247.29 |
40.1K |
| 15:39 |
11,247.09 |
11,248.54 |
11,247.09 |
11,247.13 |
44.7K |
| 15:40 |
11,247.13 |
11,248.86 |
11,247.13 |
11,248.86 |
37.4K |
| 15:41 |
11,248.86 |
11,248.86 |
11,247.94 |
11,247.94 |
21.5K |
| 15:42 |
11,245.64 |
11,245.64 |
11,244.11 |
11,244.11 |
48.4K |
| 15:43 |
11,244.54 |
11,245.74 |
11,244.54 |
11,245.74 |
37.8K |
| 15:44 |
11,246.70 |
11,247.95 |
11,246.70 |
11,247.95 |
32.1K |
| 15:45 |
11,247.68 |
11,248.43 |
11,247.68 |
11,248.33 |
42.1K |
| 15:46 |
11,247.53 |
11,247.53 |
11,245.76 |
11,245.76 |
45.1K |
| 15:47 |
11,245.81 |
11,249.14 |
11,245.81 |
11,249.14 |
85.5K |
| 15:48 |
11,249.00 |
11,249.00 |
11,246.40 |
11,246.40 |
37.0K |
| 15:49 |
11,246.64 |
11,246.64 |
11,245.11 |
11,245.54 |
91.0K |
| 15:50 |
11,245.54 |
11,245.54 |
11,243.06 |
11,244.71 |
216.9K |
| 15:51 |
11,244.71 |
11,245.30 |
11,244.50 |
11,245.30 |
117.5K |
| 15:52 |
11,246.49 |
11,247.97 |
11,245.77 |
11,246.78 |
159.2K |
| 15:53 |
11,246.88 |
11,246.88 |
11,244.11 |
11,244.77 |
149.7K |
| 15:54 |
11,250.16 |
11,250.16 |
11,249.83 |
11,249.83 |
210.8K |
| 15:55 |
11,249.29 |
11,249.29 |
11,248.68 |
11,249.03 |
258.9K |
| 15:56 |
11,241.64 |
11,241.64 |
11,239.38 |
11,239.38 |
451.4K |
| 15:57 |
11,239.38 |
11,239.38 |
11,237.00 |
11,238.23 |
226.3K |
| 15:58 |
11,238.23 |
11,239.81 |
11,238.23 |
11,239.81 |
217.8K |
| 15:59 |
11,238.54 |
11,239.94 |
11,238.54 |
11,239.94 |
246.5K |
| 16:00 |
11,235.13 |
11,235.13 |
11,235.13 |
11,235.13 |
25,023.4K |
| 16:01 |
11,235.13 |
11,235.13 |
11,235.13 |
11,235.13 |
44.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|