| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,522.29 |
11,526.79 |
11,514.46 |
11,526.79 |
4,461.5K |
| 09:31 |
11,525.94 |
11,525.94 |
11,518.94 |
11,518.94 |
22.8K |
| 09:32 |
11,527.53 |
11,527.53 |
11,519.67 |
11,522.89 |
67.2K |
| 09:33 |
11,521.35 |
11,525.34 |
11,521.35 |
11,524.98 |
54.9K |
| 09:34 |
11,522.71 |
11,523.01 |
11,521.51 |
11,523.01 |
74.4K |
| 09:35 |
11,524.18 |
11,526.67 |
11,524.18 |
11,526.05 |
86.9K |
| 09:36 |
11,525.94 |
11,529.48 |
11,525.94 |
11,529.39 |
106.6K |
| 09:37 |
11,529.54 |
11,539.11 |
11,529.54 |
11,539.11 |
55.2K |
| 09:38 |
11,539.26 |
11,540.09 |
11,534.56 |
11,534.56 |
62.7K |
| 09:39 |
11,532.39 |
11,537.05 |
11,532.39 |
11,537.05 |
29.6K |
| 09:40 |
11,537.35 |
11,542.05 |
11,537.35 |
11,542.05 |
48.4K |
| 09:41 |
11,539.80 |
11,544.30 |
11,538.76 |
11,544.30 |
103.8K |
| 09:42 |
11,545.74 |
11,545.74 |
11,544.24 |
11,544.24 |
70.8K |
| 09:43 |
11,539.24 |
11,539.24 |
11,532.12 |
11,532.12 |
46.0K |
| 09:44 |
11,530.14 |
11,533.93 |
11,530.14 |
11,532.63 |
37.6K |
| 09:45 |
11,532.47 |
11,539.24 |
11,532.11 |
11,539.24 |
39.2K |
| 09:46 |
11,538.56 |
11,538.56 |
11,531.50 |
11,531.50 |
56.9K |
| 09:47 |
11,530.74 |
11,535.28 |
11,529.88 |
11,535.28 |
39.3K |
| 09:48 |
11,535.18 |
11,535.18 |
11,528.77 |
11,528.77 |
38.5K |
| 09:49 |
11,528.15 |
11,533.57 |
11,528.15 |
11,533.57 |
33.4K |
| 09:50 |
11,534.17 |
11,534.32 |
11,531.98 |
11,534.32 |
43.4K |
| 09:51 |
11,534.92 |
11,536.22 |
11,534.92 |
11,536.22 |
394.4K |
| 09:52 |
11,538.09 |
11,538.09 |
11,534.90 |
11,534.90 |
42.3K |
| 09:53 |
11,533.20 |
11,533.55 |
11,532.55 |
11,533.55 |
21.9K |
| 09:54 |
11,532.98 |
11,534.50 |
11,532.98 |
11,534.50 |
30.3K |
| 09:55 |
11,534.40 |
11,538.53 |
11,534.40 |
11,537.83 |
48.3K |
| 09:56 |
11,537.49 |
11,540.16 |
11,537.49 |
11,540.16 |
23.3K |
| 09:57 |
11,538.90 |
11,538.90 |
11,538.06 |
11,538.89 |
26.8K |
| 09:58 |
11,536.23 |
11,537.06 |
11,536.15 |
11,536.15 |
43.1K |
| 09:59 |
11,535.77 |
11,539.44 |
11,535.77 |
11,539.44 |
21.6K |
| 10:00 |
11,538.88 |
11,543.71 |
11,538.88 |
11,540.49 |
99.5K |
| 10:01 |
11,540.84 |
11,543.15 |
11,540.76 |
11,543.15 |
58.2K |
| 10:02 |
11,542.72 |
11,544.55 |
11,541.92 |
11,541.92 |
87.7K |
| 10:03 |
11,540.15 |
11,540.15 |
11,537.32 |
11,538.22 |
45.1K |
| 10:04 |
11,538.66 |
11,542.21 |
11,538.66 |
11,541.98 |
39.2K |
| 10:05 |
11,543.43 |
11,544.51 |
11,543.43 |
11,544.51 |
38.1K |
| 10:06 |
11,545.21 |
11,548.36 |
11,545.21 |
11,548.36 |
39.6K |
| 10:07 |
11,548.28 |
11,551.39 |
11,548.28 |
11,551.39 |
36.5K |
| 10:08 |
11,549.10 |
11,549.10 |
11,548.05 |
11,548.05 |
83.9K |
| 10:09 |
11,548.76 |
11,550.53 |
11,548.76 |
11,550.28 |
27.0K |
| 10:10 |
11,550.44 |
11,550.56 |
11,548.23 |
11,549.48 |
84.4K |
| 10:11 |
11,550.39 |
11,552.71 |
11,550.39 |
11,551.34 |
56.3K |
| 10:12 |
11,551.04 |
11,551.13 |
11,549.81 |
11,550.01 |
28.2K |
| 10:13 |
11,548.56 |
11,549.53 |
11,548.16 |
11,548.49 |
30.2K |
| 10:14 |
11,548.91 |
11,552.06 |
11,548.91 |
11,551.44 |
54.6K |
| 10:15 |
11,551.90 |
11,553.38 |
11,551.90 |
11,553.38 |
35.4K |
| 10:16 |
11,553.17 |
11,553.17 |
11,551.39 |
11,551.68 |
51.4K |
| 10:17 |
11,550.92 |
11,552.22 |
11,550.92 |
11,552.22 |
35.4K |
| 10:18 |
11,552.35 |
11,553.29 |
11,552.35 |
11,552.84 |
25.7K |
| 10:19 |
11,552.65 |
11,553.12 |
11,552.46 |
11,553.12 |
21.1K |
| 10:20 |
11,555.37 |
11,555.37 |
11,553.11 |
11,553.22 |
35.4K |
| 10:21 |
11,553.65 |
11,554.52 |
11,552.59 |
11,554.52 |
33.8K |
| 10:22 |
11,554.56 |
11,555.26 |
11,554.56 |
11,555.26 |
27.1K |
| 10:23 |
11,555.58 |
11,556.31 |
11,554.96 |
11,554.96 |
26.3K |
| 10:24 |
11,555.30 |
11,555.30 |
11,553.93 |
11,554.33 |
76.7K |
| 10:25 |
11,554.49 |
11,554.49 |
11,553.59 |
11,553.79 |
30.4K |
| 10:26 |
11,554.08 |
11,554.71 |
11,551.87 |
11,551.87 |
57.6K |
| 10:27 |
11,552.19 |
11,555.50 |
11,552.19 |
11,555.50 |
44.0K |
| 10:28 |
11,555.15 |
11,555.99 |
11,555.15 |
11,555.99 |
37.5K |
| 10:29 |
11,556.26 |
11,558.02 |
11,556.26 |
11,557.50 |
30.2K |
| 10:30 |
11,556.53 |
11,557.24 |
11,556.44 |
11,556.97 |
35.2K |
| 10:31 |
11,556.74 |
11,558.87 |
11,556.74 |
11,558.87 |
66.9K |
| 10:32 |
11,560.01 |
11,560.59 |
11,560.01 |
11,560.59 |
42.8K |
| 10:33 |
11,561.02 |
11,561.02 |
11,557.82 |
11,557.82 |
55.6K |
| 10:34 |
11,557.40 |
11,558.97 |
11,557.40 |
11,558.48 |
44.2K |
| 10:35 |
11,558.31 |
11,558.47 |
11,557.01 |
11,557.01 |
29.8K |
| 10:36 |
11,557.95 |
11,557.95 |
11,555.29 |
11,555.29 |
33.6K |
| 10:37 |
11,554.66 |
11,558.79 |
11,554.66 |
11,558.79 |
40.2K |
| 10:38 |
11,560.71 |
11,563.29 |
11,559.76 |
11,563.29 |
56.2K |
| 10:39 |
11,563.30 |
11,564.43 |
11,560.32 |
11,560.32 |
52.8K |
| 10:40 |
11,560.07 |
11,564.06 |
11,560.07 |
11,564.01 |
39.3K |
| 10:41 |
11,563.91 |
11,563.91 |
11,563.17 |
11,563.62 |
79.9K |
| 10:42 |
11,566.31 |
11,568.52 |
11,566.31 |
11,568.52 |
67.1K |
| 10:43 |
11,567.74 |
11,567.86 |
11,567.65 |
11,567.67 |
137.1K |
| 10:44 |
11,570.02 |
11,570.02 |
11,568.24 |
11,569.67 |
63.7K |
| 10:45 |
11,569.68 |
11,572.71 |
11,569.68 |
11,572.71 |
52.5K |
| 10:46 |
11,571.89 |
11,572.76 |
11,571.39 |
11,572.76 |
49.5K |
| 10:47 |
11,572.51 |
11,574.62 |
11,571.67 |
11,574.62 |
62.5K |
| 10:48 |
11,574.87 |
11,574.87 |
11,573.20 |
11,573.20 |
53.3K |
| 10:49 |
11,575.53 |
11,575.53 |
11,573.57 |
11,573.97 |
67.8K |
| 10:50 |
11,574.59 |
11,575.12 |
11,574.59 |
11,575.12 |
35.5K |
| 10:51 |
11,573.28 |
11,573.28 |
11,572.53 |
11,573.12 |
30.1K |
| 10:52 |
11,573.18 |
11,573.18 |
11,571.57 |
11,573.04 |
28.1K |
| 10:53 |
11,573.43 |
11,574.34 |
11,573.38 |
11,574.34 |
32.6K |
| 10:54 |
11,574.51 |
11,574.55 |
11,573.08 |
11,573.08 |
36.0K |
| 10:55 |
11,572.55 |
11,572.66 |
11,570.42 |
11,570.42 |
39.8K |
| 10:56 |
11,570.51 |
11,570.66 |
11,570.16 |
11,570.66 |
44.1K |
| 10:57 |
11,571.25 |
11,571.88 |
11,571.25 |
11,571.51 |
24.0K |
| 10:58 |
11,571.05 |
11,571.05 |
11,568.63 |
11,568.63 |
69.8K |
| 10:59 |
11,568.61 |
11,568.77 |
11,568.30 |
11,568.30 |
36.9K |
| 11:00 |
11,567.82 |
11,571.31 |
11,567.82 |
11,571.31 |
71.4K |
| 11:01 |
11,571.22 |
11,577.69 |
11,571.22 |
11,577.69 |
75.3K |
| 11:02 |
11,579.87 |
11,579.87 |
11,575.52 |
11,575.52 |
70.5K |
| 11:03 |
11,575.41 |
11,575.41 |
11,574.14 |
11,574.14 |
37.8K |
| 11:04 |
11,574.33 |
11,574.33 |
11,572.64 |
11,572.90 |
29.6K |
| 11:05 |
11,574.19 |
11,576.70 |
11,573.91 |
11,575.93 |
32.5K |
| 11:06 |
11,575.76 |
11,575.89 |
11,574.28 |
11,574.28 |
16.9K |
| 11:07 |
11,573.97 |
11,574.95 |
11,573.97 |
11,574.95 |
24.7K |
| 11:08 |
11,576.26 |
11,577.31 |
11,575.85 |
11,577.31 |
29.2K |
| 11:09 |
11,577.14 |
11,577.60 |
11,576.59 |
11,576.59 |
24.3K |
| 11:10 |
11,577.26 |
11,578.59 |
11,576.27 |
11,578.59 |
74.8K |
| 11:11 |
11,578.73 |
11,579.76 |
11,578.52 |
11,578.97 |
34.5K |
| 11:12 |
11,577.98 |
11,578.36 |
11,577.89 |
11,578.24 |
22.1K |
| 11:13 |
11,577.78 |
11,580.14 |
11,577.61 |
11,580.14 |
27.3K |
| 11:14 |
11,581.70 |
11,582.95 |
11,581.53 |
11,582.95 |
53.0K |
| 11:15 |
11,581.19 |
11,583.25 |
11,581.19 |
11,583.25 |
59.0K |
| 11:16 |
11,582.44 |
11,582.78 |
11,581.83 |
11,582.04 |
46.0K |
| 11:17 |
11,580.46 |
11,582.19 |
11,579.90 |
11,582.19 |
52.7K |
| 11:18 |
11,583.44 |
11,588.15 |
11,583.44 |
11,588.15 |
82.9K |
| 11:19 |
11,589.08 |
11,589.49 |
11,589.04 |
11,589.49 |
42.0K |
| 11:20 |
11,590.19 |
11,590.37 |
11,586.80 |
11,586.80 |
39.6K |
| 11:21 |
11,586.09 |
11,589.71 |
11,586.09 |
11,589.09 |
39.8K |
| 11:22 |
11,589.02 |
11,592.19 |
11,589.02 |
11,592.19 |
41.4K |
| 11:23 |
11,591.58 |
11,591.81 |
11,591.55 |
11,591.55 |
29.9K |
| 11:24 |
11,590.96 |
11,591.17 |
11,590.38 |
11,591.17 |
33.1K |
| 11:25 |
11,591.56 |
11,591.63 |
11,590.95 |
11,590.95 |
27.1K |
| 11:26 |
11,591.10 |
11,591.71 |
11,590.94 |
11,591.71 |
40.0K |
| 11:27 |
11,591.50 |
11,593.50 |
11,591.50 |
11,592.91 |
35.4K |
| 11:28 |
11,594.44 |
11,595.19 |
11,593.68 |
11,593.68 |
83.9K |
| 11:29 |
11,593.28 |
11,593.42 |
11,592.99 |
11,592.99 |
25.7K |
| 11:30 |
11,592.74 |
11,594.79 |
11,592.74 |
11,594.23 |
24.0K |
| 11:31 |
11,594.21 |
11,594.21 |
11,592.32 |
11,593.44 |
97.5K |
| 11:32 |
11,592.61 |
11,594.85 |
11,592.61 |
11,594.85 |
147.7K |
| 11:33 |
11,594.71 |
11,596.95 |
11,594.71 |
11,596.95 |
83.0K |
| 11:34 |
11,599.82 |
11,599.82 |
11,599.25 |
11,599.32 |
103.7K |
| 11:35 |
11,599.76 |
11,601.96 |
11,599.63 |
11,601.96 |
41.6K |
| 11:36 |
11,602.02 |
11,603.55 |
11,602.02 |
11,603.46 |
33.7K |
| 11:37 |
11,604.17 |
11,604.17 |
11,600.87 |
11,600.87 |
74.5K |
| 11:38 |
11,600.27 |
11,600.27 |
11,597.83 |
11,597.83 |
35.0K |
| 11:39 |
11,599.62 |
11,601.79 |
11,599.62 |
11,601.79 |
30.5K |
| 11:40 |
11,602.43 |
11,603.65 |
11,602.43 |
11,603.49 |
41.8K |
| 11:41 |
11,603.78 |
11,604.32 |
11,602.14 |
11,602.14 |
52.7K |
| 11:42 |
11,602.45 |
11,602.94 |
11,602.45 |
11,602.54 |
18.5K |
| 11:43 |
11,602.30 |
11,602.77 |
11,602.30 |
11,602.77 |
53.7K |
| 11:44 |
11,602.67 |
11,603.53 |
11,602.67 |
11,603.53 |
35.9K |
| 11:45 |
11,603.43 |
11,603.47 |
11,602.92 |
11,603.16 |
14.6K |
| 11:46 |
11,603.19 |
11,603.86 |
11,602.91 |
11,603.29 |
31.4K |
| 11:47 |
11,604.01 |
11,604.01 |
11,602.98 |
11,602.98 |
35.4K |
| 11:48 |
11,602.51 |
11,603.12 |
11,601.94 |
11,601.94 |
31.1K |
| 11:49 |
11,601.98 |
11,603.37 |
11,601.92 |
11,603.37 |
26.0K |
| 11:50 |
11,603.41 |
11,604.37 |
11,603.41 |
11,604.27 |
33.1K |
| 11:51 |
11,604.53 |
11,604.60 |
11,604.15 |
11,604.15 |
37.1K |
| 11:52 |
11,603.78 |
11,603.78 |
11,603.56 |
11,603.56 |
14.1K |
| 11:53 |
11,602.88 |
11,604.44 |
11,602.88 |
11,604.44 |
33.2K |
| 11:54 |
11,604.28 |
11,604.28 |
11,603.97 |
11,604.13 |
19.4K |
| 11:55 |
11,604.52 |
11,604.82 |
11,604.52 |
11,604.82 |
25.7K |
| 11:56 |
11,604.21 |
11,605.64 |
11,604.21 |
11,605.64 |
35.1K |
| 11:57 |
11,606.11 |
11,606.11 |
11,604.24 |
11,604.24 |
43.1K |
| 11:58 |
11,604.40 |
11,605.98 |
11,604.40 |
11,605.84 |
50.0K |
| 11:59 |
11,605.33 |
11,605.33 |
11,602.77 |
11,602.77 |
38.6K |
| 12:00 |
11,604.40 |
11,604.40 |
11,602.29 |
11,602.29 |
30.8K |
| 12:01 |
11,602.42 |
11,602.42 |
11,599.63 |
11,599.63 |
36.3K |
| 12:02 |
11,599.45 |
11,599.45 |
11,596.35 |
11,596.35 |
28.8K |
| 12:03 |
11,595.12 |
11,595.80 |
11,595.12 |
11,595.75 |
35.4K |
| 12:04 |
11,594.27 |
11,594.27 |
11,592.05 |
11,592.05 |
30.4K |
| 12:05 |
11,593.39 |
11,593.67 |
11,593.39 |
11,593.47 |
29.1K |
| 12:06 |
11,594.68 |
11,594.69 |
11,594.64 |
11,594.66 |
14.9K |
| 12:07 |
11,595.69 |
11,596.50 |
11,595.69 |
11,596.50 |
34.7K |
| 12:08 |
11,597.95 |
11,598.99 |
11,597.95 |
11,598.93 |
41.8K |
| 12:09 |
11,598.95 |
11,600.49 |
11,598.95 |
11,600.49 |
37.3K |
| 12:10 |
11,600.23 |
11,601.32 |
11,600.23 |
11,600.76 |
30.6K |
| 12:11 |
11,601.91 |
11,601.91 |
11,599.01 |
11,599.01 |
61.2K |
| 12:12 |
11,598.42 |
11,599.55 |
11,598.42 |
11,599.55 |
16.9K |
| 12:13 |
11,601.89 |
11,602.59 |
11,601.09 |
11,601.09 |
39.7K |
| 12:14 |
11,600.49 |
11,600.49 |
11,599.42 |
11,599.77 |
16.1K |
| 12:15 |
11,599.25 |
11,600.29 |
11,599.25 |
11,600.29 |
17.7K |
| 12:16 |
11,600.74 |
11,603.92 |
11,600.74 |
11,603.92 |
48.0K |
| 12:17 |
11,604.05 |
11,605.50 |
11,604.05 |
11,605.50 |
43.1K |
| 12:18 |
11,606.49 |
11,607.73 |
11,605.59 |
11,605.59 |
70.2K |
| 12:19 |
11,606.06 |
11,607.54 |
11,606.06 |
11,607.54 |
13.6K |
| 12:20 |
11,608.31 |
11,608.31 |
11,607.46 |
11,607.93 |
76.8K |
| 12:21 |
11,608.14 |
11,608.14 |
11,607.06 |
11,607.20 |
19.9K |
| 12:22 |
11,607.14 |
11,607.19 |
11,605.74 |
11,605.74 |
68.0K |
| 12:23 |
11,605.36 |
11,605.36 |
11,604.57 |
11,604.57 |
37.2K |
| 12:24 |
11,605.71 |
11,605.71 |
11,605.18 |
11,605.56 |
36.0K |
| 12:25 |
11,606.73 |
11,606.98 |
11,605.72 |
11,605.72 |
41.6K |
| 12:26 |
11,604.98 |
11,606.11 |
11,604.80 |
11,606.11 |
54.3K |
| 12:27 |
11,605.40 |
11,605.40 |
11,605.15 |
11,605.15 |
49.4K |
| 12:28 |
11,605.02 |
11,606.09 |
11,605.02 |
11,605.55 |
32.6K |
| 12:29 |
11,605.16 |
11,605.27 |
11,604.22 |
11,604.22 |
50.4K |
| 12:30 |
11,603.58 |
11,603.58 |
11,601.81 |
11,601.81 |
30.5K |
| 12:31 |
11,601.52 |
11,604.19 |
11,601.30 |
11,604.10 |
41.0K |
| 12:32 |
11,604.21 |
11,604.21 |
11,601.56 |
11,601.56 |
33.4K |
| 12:33 |
11,601.17 |
11,603.28 |
11,600.72 |
11,603.28 |
22.5K |
| 12:34 |
11,602.71 |
11,604.66 |
11,602.71 |
11,604.66 |
32.8K |
| 12:35 |
11,604.34 |
11,604.34 |
11,603.12 |
11,603.12 |
11.9K |
| 12:36 |
11,602.91 |
11,602.91 |
11,602.09 |
11,602.09 |
20.0K |
| 12:37 |
11,601.60 |
11,601.60 |
11,600.59 |
11,600.59 |
12.2K |
| 12:38 |
11,601.60 |
11,603.37 |
11,601.60 |
11,602.49 |
59.3K |
| 12:39 |
11,602.47 |
11,602.47 |
11,601.31 |
11,601.31 |
14.3K |
| 12:40 |
11,601.05 |
11,601.05 |
11,599.79 |
11,599.87 |
32.0K |
| 12:41 |
11,602.68 |
11,604.39 |
11,602.68 |
11,603.97 |
45.8K |
| 12:42 |
11,603.75 |
11,603.75 |
11,602.74 |
11,602.74 |
20.0K |
| 12:43 |
11,602.15 |
11,602.15 |
11,601.50 |
11,601.52 |
19.5K |
| 12:44 |
11,600.25 |
11,600.25 |
11,597.38 |
11,597.42 |
28.7K |
| 12:45 |
11,597.54 |
11,597.83 |
11,597.13 |
11,597.26 |
11.3K |
| 12:46 |
11,597.30 |
11,597.30 |
11,596.57 |
11,596.85 |
26.9K |
| 12:47 |
11,596.90 |
11,600.03 |
11,596.90 |
11,600.03 |
36.1K |
| 12:48 |
11,599.31 |
11,599.31 |
11,597.67 |
11,597.67 |
15.4K |
| 12:49 |
11,598.61 |
11,598.61 |
11,595.75 |
11,595.75 |
29.0K |
| 12:50 |
11,595.76 |
11,595.76 |
11,594.19 |
11,594.19 |
12.7K |
| 12:51 |
11,594.15 |
11,594.97 |
11,594.15 |
11,594.97 |
27.6K |
| 12:52 |
11,595.62 |
11,595.92 |
11,594.50 |
11,594.50 |
16.6K |
| 12:53 |
11,594.19 |
11,595.23 |
11,594.10 |
11,595.23 |
12.7K |
| 12:54 |
11,594.93 |
11,594.93 |
11,593.50 |
11,593.50 |
35.8K |
| 12:55 |
11,593.11 |
11,593.64 |
11,593.11 |
11,593.64 |
34.3K |
| 12:56 |
11,593.38 |
11,593.38 |
11,593.14 |
11,593.14 |
24.6K |
| 12:57 |
11,593.12 |
11,593.12 |
11,592.42 |
11,592.42 |
36.9K |
| 12:58 |
11,592.05 |
11,592.05 |
11,590.32 |
11,590.32 |
25.7K |
| 12:59 |
11,589.06 |
11,590.76 |
11,589.06 |
11,590.76 |
38.9K |
| 13:00 |
11,590.67 |
11,590.74 |
11,589.97 |
11,589.97 |
29.6K |
| 13:01 |
11,589.64 |
11,589.64 |
11,589.06 |
11,589.06 |
39.4K |
| 13:02 |
11,590.58 |
11,590.58 |
11,588.43 |
11,588.43 |
27.6K |
| 13:03 |
11,586.60 |
11,586.60 |
11,586.24 |
11,586.52 |
27.6K |
| 13:04 |
11,586.75 |
11,586.97 |
11,586.75 |
11,586.81 |
29.8K |
| 13:05 |
11,587.60 |
11,591.25 |
11,587.60 |
11,591.25 |
42.3K |
| 13:06 |
11,592.11 |
11,592.38 |
11,591.91 |
11,592.22 |
30.2K |
| 13:07 |
11,592.00 |
11,592.66 |
11,591.62 |
11,591.62 |
30.9K |
| 13:08 |
11,591.98 |
11,592.26 |
11,590.92 |
11,590.92 |
24.5K |
| 13:09 |
11,592.47 |
11,592.87 |
11,592.47 |
11,592.80 |
31.6K |
| 13:10 |
11,593.00 |
11,594.97 |
11,593.00 |
11,594.81 |
37.2K |
| 13:11 |
11,594.87 |
11,594.87 |
11,594.40 |
11,594.40 |
21.3K |
| 13:12 |
11,594.02 |
11,594.02 |
11,592.53 |
11,592.53 |
19.6K |
| 13:13 |
11,592.53 |
11,592.53 |
11,592.14 |
11,592.14 |
10.8K |
| 13:14 |
11,592.30 |
11,592.30 |
11,590.82 |
11,591.23 |
28.3K |
| 13:15 |
11,591.09 |
11,591.09 |
11,589.30 |
11,589.30 |
33.6K |
| 13:16 |
11,589.18 |
11,589.66 |
11,589.04 |
11,589.66 |
16.9K |
| 13:17 |
11,589.68 |
11,590.15 |
11,589.68 |
11,590.15 |
10.5K |
| 13:18 |
11,590.24 |
11,590.53 |
11,589.48 |
11,589.48 |
19.0K |
| 13:19 |
11,588.73 |
11,589.42 |
11,588.73 |
11,589.42 |
22.7K |
| 13:20 |
11,589.33 |
11,589.95 |
11,589.33 |
11,589.95 |
16.4K |
| 13:21 |
11,590.65 |
11,591.15 |
11,590.65 |
11,591.15 |
25.5K |
| 13:22 |
11,590.57 |
11,590.57 |
11,590.29 |
11,590.37 |
23.1K |
| 13:23 |
11,589.93 |
11,589.93 |
11,588.36 |
11,588.36 |
23.0K |
| 13:24 |
11,587.75 |
11,588.14 |
11,587.26 |
11,588.14 |
26.3K |
| 13:25 |
11,588.72 |
11,588.90 |
11,587.31 |
11,587.31 |
21.5K |
| 13:26 |
11,587.33 |
11,587.55 |
11,586.60 |
11,587.37 |
31.5K |
| 13:27 |
11,586.49 |
11,586.49 |
11,586.34 |
11,586.39 |
30.9K |
| 13:28 |
11,586.02 |
11,586.65 |
11,586.02 |
11,586.11 |
17.5K |
| 13:29 |
11,585.35 |
11,585.35 |
11,585.13 |
11,585.13 |
16.9K |
| 13:30 |
11,585.12 |
11,585.42 |
11,584.89 |
11,584.89 |
19.3K |
| 13:31 |
11,585.78 |
11,586.14 |
11,585.78 |
11,585.99 |
30.5K |
| 13:32 |
11,585.96 |
11,585.96 |
11,584.76 |
11,584.76 |
28.1K |
| 13:33 |
11,584.73 |
11,584.73 |
11,581.27 |
11,581.27 |
34.6K |
| 13:34 |
11,581.13 |
11,582.65 |
11,581.13 |
11,582.65 |
14.8K |
| 13:35 |
11,582.51 |
11,582.51 |
11,582.07 |
11,582.21 |
35.2K |
| 13:36 |
11,582.39 |
11,583.98 |
11,582.33 |
11,583.98 |
24.9K |
| 13:37 |
11,583.87 |
11,585.47 |
11,583.87 |
11,585.47 |
29.1K |
| 13:38 |
11,584.47 |
11,585.26 |
11,584.47 |
11,584.94 |
21.5K |
| 13:39 |
11,585.10 |
11,585.73 |
11,585.09 |
11,585.73 |
20.4K |
| 13:40 |
11,586.30 |
11,586.55 |
11,585.16 |
11,585.16 |
20.2K |
| 13:41 |
11,585.00 |
11,586.12 |
11,585.00 |
11,586.00 |
13.6K |
| 13:42 |
11,586.10 |
11,586.32 |
11,585.68 |
11,585.68 |
17.7K |
| 13:43 |
11,585.34 |
11,585.34 |
11,583.50 |
11,583.50 |
18.3K |
| 13:44 |
11,582.18 |
11,582.18 |
11,568.95 |
11,568.95 |
115.7K |
| 13:45 |
11,566.16 |
11,567.78 |
11,562.73 |
11,562.73 |
244.4K |
| 13:46 |
11,563.57 |
11,563.57 |
11,550.99 |
11,551.65 |
162.3K |
| 13:47 |
11,551.80 |
11,552.12 |
11,549.64 |
11,551.79 |
77.9K |
| 13:48 |
11,553.27 |
11,553.27 |
11,550.68 |
11,551.14 |
28.6K |
| 13:49 |
11,550.67 |
11,550.67 |
11,547.44 |
11,550.09 |
76.5K |
| 13:50 |
11,549.33 |
11,549.33 |
11,547.22 |
11,547.22 |
65.1K |
| 13:51 |
11,547.37 |
11,547.37 |
11,544.24 |
11,544.24 |
50.5K |
| 13:52 |
11,544.87 |
11,548.65 |
11,544.38 |
11,547.26 |
54.1K |
| 13:53 |
11,546.57 |
11,549.26 |
11,546.57 |
11,548.00 |
50.3K |
| 13:54 |
11,547.38 |
11,547.38 |
11,543.74 |
11,543.74 |
44.2K |
| 13:55 |
11,543.07 |
11,543.07 |
11,537.61 |
11,537.61 |
319.1K |
| 13:56 |
11,537.30 |
11,537.30 |
11,534.71 |
11,534.71 |
65.6K |
| 13:57 |
11,535.13 |
11,542.04 |
11,535.13 |
11,542.04 |
57.7K |
| 13:58 |
11,541.95 |
11,541.95 |
11,537.30 |
11,537.30 |
80.8K |
| 13:59 |
11,538.92 |
11,543.67 |
11,538.92 |
11,543.67 |
52.6K |
| 14:00 |
11,540.69 |
11,544.03 |
11,540.69 |
11,544.03 |
35.7K |
| 14:01 |
11,542.22 |
11,543.87 |
11,541.79 |
11,543.87 |
50.0K |
| 14:02 |
11,544.53 |
11,548.17 |
11,544.53 |
11,548.17 |
38.1K |
| 14:03 |
11,545.97 |
11,549.43 |
11,545.97 |
11,549.43 |
24.9K |
| 14:04 |
11,550.01 |
11,550.01 |
11,548.06 |
11,549.60 |
54.3K |
| 14:05 |
11,549.46 |
11,551.23 |
11,549.46 |
11,551.23 |
30.0K |
| 14:06 |
11,549.70 |
11,552.17 |
11,549.70 |
11,552.17 |
43.1K |
| 14:07 |
11,553.67 |
11,553.88 |
11,553.46 |
11,553.46 |
25.2K |
| 14:08 |
11,552.24 |
11,552.24 |
11,549.02 |
11,549.02 |
39.5K |
| 14:09 |
11,546.58 |
11,549.42 |
11,546.58 |
11,549.42 |
46.2K |
| 14:10 |
11,548.84 |
11,549.48 |
11,548.55 |
11,549.48 |
14.4K |
| 14:11 |
11,551.09 |
11,551.25 |
11,549.04 |
11,549.04 |
38.9K |
| 14:12 |
11,549.00 |
11,549.00 |
11,547.78 |
11,547.78 |
15.7K |
| 14:13 |
11,545.56 |
11,545.72 |
11,545.00 |
11,545.00 |
34.2K |
| 14:14 |
11,544.25 |
11,546.52 |
11,543.37 |
11,546.52 |
37.9K |
| 14:15 |
11,545.32 |
11,547.89 |
11,545.32 |
11,547.89 |
27.2K |
| 14:16 |
11,547.02 |
11,547.02 |
11,545.25 |
11,545.25 |
35.6K |
| 14:17 |
11,545.20 |
11,545.74 |
11,545.20 |
11,545.74 |
20.0K |
| 14:18 |
11,545.85 |
11,545.85 |
11,542.90 |
11,542.90 |
31.8K |
| 14:19 |
11,541.74 |
11,541.74 |
11,539.20 |
11,539.82 |
46.0K |
| 14:20 |
11,540.35 |
11,540.35 |
11,537.59 |
11,537.59 |
38.3K |
| 14:21 |
11,537.44 |
11,537.65 |
11,536.66 |
11,537.02 |
14.7K |
| 14:22 |
11,536.86 |
11,537.12 |
11,536.13 |
11,536.13 |
26.9K |
| 14:23 |
11,534.96 |
11,536.55 |
11,534.96 |
11,536.55 |
32.2K |
| 14:24 |
11,537.22 |
11,538.18 |
11,537.22 |
11,538.13 |
45.6K |
| 14:25 |
11,537.60 |
11,537.60 |
11,535.10 |
11,535.15 |
33.0K |
| 14:26 |
11,535.03 |
11,535.89 |
11,534.79 |
11,534.79 |
32.2K |
| 14:27 |
11,534.58 |
11,534.69 |
11,533.54 |
11,533.54 |
52.9K |
| 14:28 |
11,531.31 |
11,531.31 |
11,529.49 |
11,529.49 |
39.2K |
| 14:29 |
11,528.50 |
11,528.50 |
11,526.44 |
11,526.44 |
27.2K |
| 14:30 |
11,526.71 |
11,526.71 |
11,522.79 |
11,522.79 |
41.5K |
| 14:31 |
11,522.32 |
11,525.51 |
11,522.32 |
11,524.99 |
55.8K |
| 14:32 |
11,525.29 |
11,526.84 |
11,524.53 |
11,526.84 |
42.3K |
| 14:33 |
11,529.09 |
11,531.85 |
11,529.09 |
11,531.39 |
44.8K |
| 14:34 |
11,531.11 |
11,534.73 |
11,531.11 |
11,534.73 |
40.5K |
| 14:35 |
11,535.44 |
11,537.10 |
11,535.44 |
11,537.10 |
32.7K |
| 14:36 |
11,537.31 |
11,537.62 |
11,534.88 |
11,534.88 |
48.1K |
| 14:37 |
11,534.27 |
11,534.27 |
11,532.94 |
11,533.39 |
45.1K |
| 14:38 |
11,533.32 |
11,533.71 |
11,532.67 |
11,533.71 |
26.8K |
| 14:39 |
11,533.89 |
11,534.03 |
11,533.55 |
11,533.86 |
21.8K |
| 14:40 |
11,531.46 |
11,531.46 |
11,526.74 |
11,526.74 |
60.9K |
| 14:41 |
11,526.15 |
11,526.16 |
11,525.21 |
11,525.25 |
27.3K |
| 14:42 |
11,526.04 |
11,527.36 |
11,526.04 |
11,526.63 |
36.9K |
| 14:43 |
11,526.79 |
11,527.05 |
11,526.38 |
11,527.05 |
29.4K |
| 14:44 |
11,528.42 |
11,532.36 |
11,528.04 |
11,532.36 |
39.7K |
| 14:45 |
11,532.21 |
11,532.79 |
11,530.13 |
11,532.79 |
55.0K |
| 14:46 |
11,532.72 |
11,532.74 |
11,531.38 |
11,532.15 |
53.3K |
| 14:47 |
11,532.84 |
11,534.21 |
11,532.84 |
11,533.79 |
50.0K |
| 14:48 |
11,532.28 |
11,532.98 |
11,532.28 |
11,532.38 |
49.0K |
| 14:49 |
11,530.24 |
11,530.24 |
11,529.63 |
11,530.08 |
28.1K |
| 14:50 |
11,530.05 |
11,530.05 |
11,527.17 |
11,527.17 |
37.5K |
| 14:51 |
11,526.12 |
11,526.41 |
11,526.12 |
11,526.41 |
20.3K |
| 14:52 |
11,527.82 |
11,527.82 |
11,526.24 |
11,526.24 |
26.9K |
| 14:53 |
11,523.01 |
11,523.01 |
11,522.11 |
11,522.89 |
36.8K |
| 14:54 |
11,524.87 |
11,524.87 |
11,523.69 |
11,524.32 |
27.8K |
| 14:55 |
11,524.47 |
11,525.73 |
11,524.47 |
11,525.73 |
36.5K |
| 14:56 |
11,525.34 |
11,525.98 |
11,525.09 |
11,525.98 |
17.5K |
| 14:57 |
11,525.59 |
11,526.90 |
11,525.32 |
11,526.90 |
31.8K |
| 14:58 |
11,527.40 |
11,527.40 |
11,526.26 |
11,526.67 |
24.8K |
| 14:59 |
11,526.74 |
11,526.74 |
11,524.55 |
11,524.55 |
43.2K |
| 15:00 |
11,525.26 |
11,525.71 |
11,523.34 |
11,525.71 |
48.8K |
| 15:01 |
11,526.07 |
11,531.10 |
11,526.07 |
11,531.10 |
89.3K |
| 15:02 |
11,530.78 |
11,530.96 |
11,530.28 |
11,530.55 |
20.6K |
| 15:03 |
11,530.23 |
11,531.62 |
11,530.23 |
11,531.03 |
25.2K |
| 15:04 |
11,531.27 |
11,532.52 |
11,531.27 |
11,532.52 |
35.4K |
| 15:05 |
11,532.55 |
11,532.55 |
11,529.89 |
11,529.89 |
43.8K |
| 15:06 |
11,530.17 |
11,530.17 |
11,529.37 |
11,529.37 |
85.9K |
| 15:07 |
11,529.44 |
11,529.92 |
11,529.44 |
11,529.92 |
57.7K |
| 15:08 |
11,530.02 |
11,530.02 |
11,528.39 |
11,528.67 |
26.4K |
| 15:09 |
11,528.38 |
11,529.03 |
11,528.38 |
11,529.03 |
25.2K |
| 15:10 |
11,528.69 |
11,531.44 |
11,528.69 |
11,530.55 |
53.6K |
| 15:11 |
11,531.08 |
11,532.54 |
11,531.08 |
11,532.54 |
109.0K |
| 15:12 |
11,532.55 |
11,533.48 |
11,532.01 |
11,532.01 |
124.1K |
| 15:13 |
11,530.46 |
11,532.00 |
11,530.46 |
11,531.97 |
29.6K |
| 15:14 |
11,532.19 |
11,532.19 |
11,531.77 |
11,531.77 |
30.0K |
| 15:15 |
11,532.89 |
11,532.89 |
11,532.37 |
11,532.55 |
32.8K |
| 15:16 |
11,533.60 |
11,533.60 |
11,531.54 |
11,531.57 |
39.9K |
| 15:17 |
11,531.11 |
11,531.11 |
11,530.51 |
11,530.51 |
33.1K |
| 15:18 |
11,530.71 |
11,532.44 |
11,530.71 |
11,532.44 |
28.7K |
| 15:19 |
11,532.44 |
11,532.54 |
11,531.76 |
11,532.54 |
24.1K |
| 15:20 |
11,531.66 |
11,531.76 |
11,531.64 |
11,531.64 |
29.5K |
| 15:21 |
11,531.55 |
11,532.21 |
11,531.55 |
11,532.21 |
31.0K |
| 15:22 |
11,533.16 |
11,534.63 |
11,533.16 |
11,534.63 |
58.8K |
| 15:23 |
11,534.96 |
11,536.01 |
11,534.96 |
11,535.73 |
24.5K |
| 15:24 |
11,535.65 |
11,535.80 |
11,535.33 |
11,535.49 |
29.8K |
| 15:25 |
11,535.88 |
11,536.33 |
11,535.52 |
11,536.33 |
20.0K |
| 15:26 |
11,536.41 |
11,536.52 |
11,536.26 |
11,536.26 |
54.2K |
| 15:27 |
11,535.66 |
11,536.29 |
11,535.66 |
11,536.28 |
34.3K |
| 15:28 |
11,536.43 |
11,537.19 |
11,535.19 |
11,535.19 |
27.7K |
| 15:29 |
11,534.15 |
11,534.15 |
11,533.36 |
11,533.79 |
33.5K |
| 15:30 |
11,533.44 |
11,533.61 |
11,533.27 |
11,533.61 |
37.3K |
| 15:31 |
11,534.37 |
11,534.37 |
11,534.08 |
11,534.16 |
28.0K |
| 15:32 |
11,534.74 |
11,534.74 |
11,533.44 |
11,533.44 |
49.0K |
| 15:33 |
11,532.77 |
11,533.49 |
11,532.40 |
11,533.24 |
44.2K |
| 15:34 |
11,533.54 |
11,534.55 |
11,533.54 |
11,534.38 |
30.5K |
| 15:35 |
11,534.53 |
11,534.53 |
11,532.66 |
11,533.63 |
59.9K |
| 15:36 |
11,533.51 |
11,537.02 |
11,533.51 |
11,537.02 |
47.9K |
| 15:37 |
11,536.53 |
11,536.53 |
11,535.66 |
11,535.79 |
43.4K |
| 15:38 |
11,535.22 |
11,535.22 |
11,533.95 |
11,533.95 |
35.5K |
| 15:39 |
11,533.83 |
11,533.83 |
11,531.55 |
11,531.83 |
63.0K |
| 15:40 |
11,531.48 |
11,533.88 |
11,531.48 |
11,533.88 |
71.6K |
| 15:41 |
11,534.13 |
11,534.13 |
11,531.75 |
11,531.75 |
47.2K |
| 15:42 |
11,531.87 |
11,531.87 |
11,529.76 |
11,529.76 |
35.8K |
| 15:43 |
11,529.93 |
11,532.79 |
11,529.93 |
11,532.79 |
86.8K |
| 15:44 |
11,532.35 |
11,533.05 |
11,532.35 |
11,532.50 |
37.1K |
| 15:45 |
11,532.18 |
11,533.71 |
11,532.18 |
11,533.07 |
61.6K |
| 15:46 |
11,532.96 |
11,533.79 |
11,532.96 |
11,533.79 |
47.2K |
| 15:47 |
11,534.50 |
11,536.71 |
11,534.50 |
11,536.71 |
89.2K |
| 15:48 |
11,536.87 |
11,538.39 |
11,536.87 |
11,538.39 |
59.8K |
| 15:49 |
11,538.44 |
11,538.44 |
11,535.25 |
11,535.25 |
200.5K |
| 15:50 |
11,534.57 |
11,547.70 |
11,534.57 |
11,546.70 |
303.2K |
| 15:51 |
11,544.48 |
11,544.48 |
11,543.34 |
11,543.34 |
120.4K |
| 15:52 |
11,542.28 |
11,542.56 |
11,541.65 |
11,541.65 |
98.0K |
| 15:53 |
11,541.57 |
11,541.57 |
11,536.41 |
11,536.41 |
172.9K |
| 15:54 |
11,535.33 |
11,542.79 |
11,535.33 |
11,542.79 |
206.5K |
| 15:55 |
11,542.48 |
11,542.66 |
11,541.19 |
11,542.66 |
196.9K |
| 15:56 |
11,543.04 |
11,545.08 |
11,543.04 |
11,544.97 |
255.0K |
| 15:57 |
11,545.40 |
11,547.09 |
11,545.40 |
11,546.56 |
169.3K |
| 15:58 |
11,546.51 |
11,546.51 |
11,545.95 |
11,546.40 |
265.8K |
| 15:59 |
11,547.16 |
11,550.31 |
11,546.81 |
11,550.31 |
352.0K |
| 16:00 |
11,550.62 |
11,554.35 |
11,550.62 |
11,554.35 |
37,910.2K |
| 16:01 |
11,554.35 |
11,554.35 |
11,554.35 |
11,554.35 |
577.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|