| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,562.25 |
11,576.81 |
11,562.25 |
11,568.05 |
6,515.2K |
| 09:31 |
11,567.49 |
11,567.49 |
11,560.09 |
11,560.09 |
79.6K |
| 09:32 |
11,556.38 |
11,570.35 |
11,556.38 |
11,570.35 |
94.0K |
| 09:33 |
11,565.31 |
11,570.62 |
11,564.43 |
11,570.62 |
51.6K |
| 09:34 |
11,570.81 |
11,570.81 |
11,567.30 |
11,569.64 |
52.3K |
| 09:35 |
11,571.23 |
11,578.25 |
11,571.23 |
11,576.57 |
116.2K |
| 09:36 |
11,573.98 |
11,576.26 |
11,571.37 |
11,571.37 |
44.0K |
| 09:37 |
11,570.94 |
11,572.35 |
11,570.94 |
11,572.13 |
38.4K |
| 09:38 |
11,571.21 |
11,571.24 |
11,569.70 |
11,571.24 |
34.4K |
| 09:39 |
11,571.80 |
11,571.80 |
11,568.88 |
11,571.48 |
38.9K |
| 09:40 |
11,574.28 |
11,574.40 |
11,572.51 |
11,574.40 |
102.2K |
| 09:41 |
11,574.33 |
11,575.22 |
11,572.01 |
11,572.01 |
35.2K |
| 09:42 |
11,572.82 |
11,572.82 |
11,570.76 |
11,571.56 |
48.7K |
| 09:43 |
11,570.91 |
11,570.91 |
11,566.68 |
11,567.21 |
65.9K |
| 09:44 |
11,562.36 |
11,567.01 |
11,562.36 |
11,567.01 |
54.1K |
| 09:45 |
11,568.16 |
11,574.72 |
11,567.12 |
11,574.72 |
50.9K |
| 09:46 |
11,577.41 |
11,581.78 |
11,577.41 |
11,581.78 |
86.3K |
| 09:47 |
11,581.48 |
11,584.61 |
11,581.48 |
11,581.67 |
167.7K |
| 09:48 |
11,587.27 |
11,587.30 |
11,585.41 |
11,587.30 |
48.4K |
| 09:49 |
11,589.67 |
11,592.16 |
11,589.67 |
11,591.37 |
79.7K |
| 09:50 |
11,589.13 |
11,589.13 |
11,586.03 |
11,586.03 |
60.0K |
| 09:51 |
11,587.87 |
11,587.87 |
11,584.82 |
11,587.67 |
76.3K |
| 09:52 |
11,588.78 |
11,591.06 |
11,588.24 |
11,591.06 |
83.7K |
| 09:53 |
11,591.77 |
11,591.77 |
11,588.01 |
11,590.10 |
69.1K |
| 09:54 |
11,591.45 |
11,591.45 |
11,587.84 |
11,587.84 |
42.0K |
| 09:55 |
11,588.29 |
11,591.88 |
11,588.29 |
11,591.88 |
51.7K |
| 09:56 |
11,592.59 |
11,592.59 |
11,590.82 |
11,590.96 |
44.8K |
| 09:57 |
11,589.63 |
11,590.62 |
11,589.63 |
11,590.43 |
76.3K |
| 09:58 |
11,590.39 |
11,591.02 |
11,589.68 |
11,589.68 |
28.3K |
| 09:59 |
11,587.66 |
11,587.66 |
11,584.46 |
11,585.87 |
52.4K |
| 10:00 |
11,585.97 |
11,588.94 |
11,585.97 |
11,588.52 |
64.5K |
| 10:01 |
11,586.45 |
11,587.95 |
11,585.41 |
11,587.95 |
56.1K |
| 10:02 |
11,583.78 |
11,584.02 |
11,582.73 |
11,583.92 |
39.1K |
| 10:03 |
11,584.33 |
11,584.40 |
11,582.74 |
11,584.40 |
36.0K |
| 10:04 |
11,585.81 |
11,585.81 |
11,582.96 |
11,582.96 |
38.3K |
| 10:05 |
11,584.88 |
11,584.88 |
11,578.99 |
11,578.99 |
57.3K |
| 10:06 |
11,578.43 |
11,578.43 |
11,574.64 |
11,578.16 |
59.0K |
| 10:07 |
11,578.75 |
11,578.75 |
11,576.42 |
11,576.76 |
38.4K |
| 10:08 |
11,578.20 |
11,578.20 |
11,577.03 |
11,577.40 |
49.0K |
| 10:09 |
11,577.61 |
11,577.61 |
11,573.92 |
11,573.92 |
24.8K |
| 10:10 |
11,574.02 |
11,574.61 |
11,573.33 |
11,574.61 |
59.1K |
| 10:11 |
11,575.31 |
11,579.54 |
11,575.31 |
11,579.54 |
42.9K |
| 10:12 |
11,578.46 |
11,580.55 |
11,578.34 |
11,580.55 |
32.3K |
| 10:13 |
11,581.14 |
11,581.14 |
11,579.40 |
11,579.40 |
51.3K |
| 10:14 |
11,579.56 |
11,581.60 |
11,577.84 |
11,577.84 |
42.2K |
| 10:15 |
11,576.14 |
11,579.66 |
11,576.14 |
11,579.66 |
40.3K |
| 10:16 |
11,579.55 |
11,580.13 |
11,577.59 |
11,580.13 |
45.4K |
| 10:17 |
11,579.16 |
11,579.16 |
11,575.77 |
11,575.77 |
35.9K |
| 10:18 |
11,577.20 |
11,577.40 |
11,575.90 |
11,576.18 |
31.3K |
| 10:19 |
11,575.72 |
11,575.90 |
11,574.18 |
11,574.18 |
17.7K |
| 10:20 |
11,573.48 |
11,575.54 |
11,573.48 |
11,574.05 |
24.6K |
| 10:21 |
11,572.79 |
11,573.09 |
11,570.71 |
11,570.71 |
23.3K |
| 10:22 |
11,567.75 |
11,570.19 |
11,567.75 |
11,570.19 |
33.6K |
| 10:23 |
11,572.58 |
11,573.99 |
11,571.93 |
11,573.99 |
25.4K |
| 10:24 |
11,575.23 |
11,575.23 |
11,573.91 |
11,573.91 |
19.4K |
| 10:25 |
11,573.79 |
11,574.37 |
11,573.54 |
11,574.37 |
22.7K |
| 10:26 |
11,575.37 |
11,576.69 |
11,575.37 |
11,576.69 |
16.9K |
| 10:27 |
11,576.86 |
11,578.06 |
11,576.86 |
11,578.06 |
22.6K |
| 10:28 |
11,579.01 |
11,579.01 |
11,577.36 |
11,577.36 |
22.8K |
| 10:29 |
11,580.12 |
11,583.02 |
11,580.12 |
11,582.97 |
43.4K |
| 10:30 |
11,583.90 |
11,590.28 |
11,583.90 |
11,590.28 |
85.6K |
| 10:31 |
11,590.93 |
11,593.65 |
11,590.93 |
11,593.65 |
66.6K |
| 10:32 |
11,593.65 |
11,593.65 |
11,589.28 |
11,589.28 |
43.1K |
| 10:33 |
11,589.48 |
11,590.22 |
11,588.09 |
11,588.09 |
29.2K |
| 10:34 |
11,588.35 |
11,588.35 |
11,584.95 |
11,585.25 |
42.4K |
| 10:35 |
11,585.66 |
11,586.22 |
11,585.22 |
11,586.22 |
32.3K |
| 10:36 |
11,585.68 |
11,585.68 |
11,584.71 |
11,584.71 |
17.4K |
| 10:37 |
11,585.09 |
11,585.09 |
11,580.76 |
11,580.76 |
35.9K |
| 10:38 |
11,580.55 |
11,580.55 |
11,577.86 |
11,577.86 |
17.2K |
| 10:39 |
11,576.80 |
11,576.80 |
11,573.73 |
11,573.73 |
22.5K |
| 10:40 |
11,575.62 |
11,575.62 |
11,573.75 |
11,573.75 |
38.8K |
| 10:41 |
11,574.19 |
11,574.72 |
11,573.88 |
11,573.88 |
19.3K |
| 10:42 |
11,574.26 |
11,574.76 |
11,573.08 |
11,573.08 |
22.4K |
| 10:43 |
11,573.77 |
11,575.19 |
11,573.77 |
11,575.19 |
8.9K |
| 10:44 |
11,574.79 |
11,574.79 |
11,573.81 |
11,573.97 |
24.0K |
| 10:45 |
11,573.59 |
11,573.59 |
11,572.78 |
11,573.00 |
30.9K |
| 10:46 |
11,572.93 |
11,572.93 |
11,571.70 |
11,571.74 |
34.6K |
| 10:47 |
11,572.34 |
11,573.01 |
11,572.20 |
11,572.47 |
19.1K |
| 10:48 |
11,572.65 |
11,574.35 |
11,572.65 |
11,573.22 |
24.4K |
| 10:49 |
11,572.87 |
11,572.87 |
11,571.43 |
11,572.16 |
25.9K |
| 10:50 |
11,572.24 |
11,572.24 |
11,571.73 |
11,571.91 |
15.7K |
| 10:51 |
11,571.46 |
11,572.42 |
11,571.46 |
11,572.42 |
36.1K |
| 10:52 |
11,572.45 |
11,573.00 |
11,572.45 |
11,573.00 |
13.6K |
| 10:53 |
11,572.77 |
11,572.77 |
11,571.12 |
11,571.12 |
33.0K |
| 10:54 |
11,571.33 |
11,571.33 |
11,569.71 |
11,570.05 |
45.0K |
| 10:55 |
11,571.03 |
11,571.39 |
11,570.42 |
11,570.42 |
26.1K |
| 10:56 |
11,570.00 |
11,570.10 |
11,569.62 |
11,569.62 |
14.6K |
| 10:57 |
11,569.34 |
11,570.15 |
11,569.34 |
11,570.09 |
24.5K |
| 10:58 |
11,570.66 |
11,570.87 |
11,570.25 |
11,570.25 |
12.1K |
| 10:59 |
11,570.31 |
11,570.31 |
11,568.92 |
11,568.92 |
23.2K |
| 11:00 |
11,569.65 |
11,570.99 |
11,569.21 |
11,569.21 |
56.7K |
| 11:01 |
11,570.34 |
11,570.34 |
11,565.97 |
11,565.97 |
44.9K |
| 11:02 |
11,565.65 |
11,565.80 |
11,560.48 |
11,562.06 |
46.3K |
| 11:03 |
11,562.64 |
11,563.67 |
11,562.64 |
11,563.49 |
32.7K |
| 11:04 |
11,562.48 |
11,562.48 |
11,561.64 |
11,561.64 |
106.6K |
| 11:05 |
11,561.67 |
11,562.58 |
11,561.67 |
11,562.44 |
33.4K |
| 11:06 |
11,562.74 |
11,562.74 |
11,562.39 |
11,562.65 |
21.8K |
| 11:07 |
11,562.69 |
11,564.14 |
11,562.69 |
11,563.53 |
23.1K |
| 11:08 |
11,562.57 |
11,563.64 |
11,562.57 |
11,562.90 |
37.9K |
| 11:09 |
11,563.01 |
11,563.21 |
11,562.72 |
11,562.72 |
29.8K |
| 11:10 |
11,563.49 |
11,563.76 |
11,563.44 |
11,563.76 |
27.6K |
| 11:11 |
11,562.19 |
11,562.19 |
11,558.43 |
11,558.43 |
44.0K |
| 11:12 |
11,558.43 |
11,558.52 |
11,556.97 |
11,556.97 |
36.5K |
| 11:13 |
11,556.75 |
11,557.03 |
11,556.18 |
11,557.03 |
17.4K |
| 11:14 |
11,555.47 |
11,555.72 |
11,555.47 |
11,555.72 |
34.3K |
| 11:15 |
11,555.01 |
11,556.20 |
11,554.59 |
11,554.59 |
16.6K |
| 11:16 |
11,555.08 |
11,557.07 |
11,555.08 |
11,556.78 |
26.9K |
| 11:17 |
11,557.30 |
11,557.78 |
11,556.53 |
11,557.78 |
17.0K |
| 11:18 |
11,557.95 |
11,557.95 |
11,555.95 |
11,555.95 |
27.9K |
| 11:19 |
11,557.56 |
11,558.25 |
11,557.56 |
11,558.10 |
19.5K |
| 11:20 |
11,558.39 |
11,559.51 |
11,558.39 |
11,559.51 |
16.0K |
| 11:21 |
11,559.74 |
11,561.69 |
11,559.74 |
11,561.69 |
23.8K |
| 11:22 |
11,562.95 |
11,562.95 |
11,561.68 |
11,561.76 |
13.0K |
| 11:23 |
11,562.02 |
11,562.80 |
11,562.02 |
11,562.80 |
15.0K |
| 11:24 |
11,563.18 |
11,564.04 |
11,563.14 |
11,564.04 |
29.8K |
| 11:25 |
11,563.92 |
11,565.00 |
11,563.92 |
11,564.87 |
28.0K |
| 11:26 |
11,564.75 |
11,565.70 |
11,564.75 |
11,565.70 |
15.6K |
| 11:27 |
11,565.16 |
11,570.22 |
11,565.16 |
11,570.22 |
46.7K |
| 11:28 |
11,569.13 |
11,569.13 |
11,567.29 |
11,568.23 |
36.1K |
| 11:29 |
11,567.97 |
11,568.64 |
11,567.97 |
11,568.59 |
28.1K |
| 11:30 |
11,568.44 |
11,570.31 |
11,568.44 |
11,570.31 |
27.2K |
| 11:31 |
11,571.64 |
11,571.87 |
11,571.53 |
11,571.72 |
27.3K |
| 11:32 |
11,571.89 |
11,572.57 |
11,571.65 |
11,571.95 |
21.4K |
| 11:33 |
11,572.39 |
11,573.47 |
11,572.39 |
11,573.47 |
42.0K |
| 11:34 |
11,572.86 |
11,574.02 |
11,572.86 |
11,572.89 |
23.3K |
| 11:35 |
11,573.06 |
11,573.06 |
11,572.37 |
11,572.74 |
29.9K |
| 11:36 |
11,574.60 |
11,575.32 |
11,574.60 |
11,575.29 |
25.0K |
| 11:37 |
11,574.31 |
11,574.77 |
11,574.31 |
11,574.73 |
21.5K |
| 11:38 |
11,574.75 |
11,575.05 |
11,574.46 |
11,574.46 |
24.2K |
| 11:39 |
11,574.12 |
11,574.12 |
11,571.65 |
11,571.65 |
41.5K |
| 11:40 |
11,571.75 |
11,572.61 |
11,571.75 |
11,572.03 |
26.7K |
| 11:41 |
11,572.49 |
11,572.49 |
11,569.26 |
11,569.26 |
40.3K |
| 11:42 |
11,569.72 |
11,571.77 |
11,569.72 |
11,571.77 |
28.9K |
| 11:43 |
11,572.81 |
11,572.92 |
11,571.35 |
11,571.35 |
12.8K |
| 11:44 |
11,572.05 |
11,573.88 |
11,572.05 |
11,573.88 |
39.3K |
| 11:45 |
11,574.77 |
11,574.95 |
11,574.77 |
11,574.93 |
23.2K |
| 11:46 |
11,574.96 |
11,575.38 |
11,574.41 |
11,574.41 |
42.5K |
| 11:47 |
11,574.68 |
11,576.29 |
11,574.68 |
11,575.62 |
23.2K |
| 11:48 |
11,575.50 |
11,579.03 |
11,575.50 |
11,579.03 |
58.6K |
| 11:49 |
11,581.18 |
11,584.28 |
11,580.91 |
11,584.28 |
29.0K |
| 11:50 |
11,584.60 |
11,584.60 |
11,583.11 |
11,583.13 |
16.8K |
| 11:51 |
11,582.73 |
11,584.70 |
11,582.73 |
11,584.15 |
26.8K |
| 11:52 |
11,584.78 |
11,584.86 |
11,584.35 |
11,584.35 |
14.1K |
| 11:53 |
11,584.23 |
11,584.23 |
11,582.69 |
11,582.72 |
10.8K |
| 11:54 |
11,582.99 |
11,582.99 |
11,582.24 |
11,582.24 |
16.1K |
| 11:55 |
11,582.24 |
11,582.24 |
11,581.20 |
11,581.20 |
10.3K |
| 11:56 |
11,581.26 |
11,583.38 |
11,581.26 |
11,583.38 |
32.9K |
| 11:57 |
11,582.68 |
11,583.98 |
11,582.68 |
11,583.98 |
19.7K |
| 11:58 |
11,582.32 |
11,582.77 |
11,582.32 |
11,582.74 |
39.8K |
| 11:59 |
11,583.81 |
11,583.91 |
11,583.50 |
11,583.50 |
46.5K |
| 12:00 |
11,583.61 |
11,584.55 |
11,583.61 |
11,584.55 |
26.4K |
| 12:01 |
11,584.10 |
11,584.10 |
11,583.22 |
11,583.22 |
21.0K |
| 12:02 |
11,582.69 |
11,582.69 |
11,581.31 |
11,581.31 |
21.2K |
| 12:03 |
11,581.25 |
11,581.25 |
11,580.73 |
11,581.19 |
12.5K |
| 12:04 |
11,580.90 |
11,584.17 |
11,580.83 |
11,584.17 |
21.9K |
| 12:05 |
11,584.81 |
11,585.25 |
11,584.81 |
11,585.25 |
13.1K |
| 12:06 |
11,586.06 |
11,586.43 |
11,586.06 |
11,586.32 |
20.7K |
| 12:07 |
11,586.38 |
11,586.64 |
11,585.63 |
11,585.63 |
14.4K |
| 12:08 |
11,584.76 |
11,584.76 |
11,583.60 |
11,583.60 |
20.4K |
| 12:09 |
11,583.80 |
11,584.07 |
11,583.80 |
11,584.07 |
4.4K |
| 12:10 |
11,584.07 |
11,584.10 |
11,583.76 |
11,583.76 |
14.7K |
| 12:11 |
11,584.43 |
11,586.36 |
11,584.43 |
11,586.21 |
14.4K |
| 12:12 |
11,586.15 |
11,589.73 |
11,586.15 |
11,589.73 |
43.8K |
| 12:13 |
11,590.29 |
11,590.29 |
11,589.56 |
11,590.19 |
21.4K |
| 12:14 |
11,590.58 |
11,591.40 |
11,590.55 |
11,591.40 |
13.9K |
| 12:15 |
11,591.08 |
11,591.83 |
11,591.07 |
11,591.83 |
16.5K |
| 12:16 |
11,591.41 |
11,592.47 |
11,591.41 |
11,592.35 |
25.3K |
| 12:17 |
11,592.08 |
11,592.38 |
11,591.11 |
11,591.11 |
25.1K |
| 12:18 |
11,591.20 |
11,592.72 |
11,590.69 |
11,590.69 |
34.4K |
| 12:19 |
11,589.06 |
11,589.06 |
11,585.01 |
11,585.01 |
31.1K |
| 12:20 |
11,584.79 |
11,585.78 |
11,584.79 |
11,585.78 |
20.6K |
| 12:21 |
11,585.99 |
11,586.00 |
11,585.72 |
11,585.72 |
15.1K |
| 12:22 |
11,586.49 |
11,586.49 |
11,585.21 |
11,585.30 |
24.6K |
| 12:23 |
11,585.25 |
11,586.00 |
11,585.25 |
11,586.00 |
14.0K |
| 12:24 |
11,587.45 |
11,587.71 |
11,587.40 |
11,587.70 |
31.1K |
| 12:25 |
11,586.65 |
11,588.28 |
11,586.65 |
11,588.28 |
24.7K |
| 12:26 |
11,589.26 |
11,591.30 |
11,589.26 |
11,590.66 |
18.8K |
| 12:27 |
11,590.24 |
11,590.71 |
11,590.24 |
11,590.65 |
21.7K |
| 12:28 |
11,590.66 |
11,590.66 |
11,590.32 |
11,590.66 |
13.4K |
| 12:29 |
11,590.69 |
11,591.13 |
11,590.50 |
11,590.50 |
28.1K |
| 12:30 |
11,590.29 |
11,590.29 |
11,588.10 |
11,588.41 |
25.8K |
| 12:31 |
11,588.73 |
11,590.05 |
11,588.73 |
11,590.05 |
24.1K |
| 12:32 |
11,590.50 |
11,590.50 |
11,589.30 |
11,589.30 |
16.9K |
| 12:33 |
11,590.18 |
11,592.67 |
11,590.18 |
11,592.67 |
21.8K |
| 12:34 |
11,592.79 |
11,592.79 |
11,592.23 |
11,592.51 |
7.6K |
| 12:35 |
11,592.68 |
11,593.19 |
11,592.60 |
11,593.19 |
6.2K |
| 12:36 |
11,593.70 |
11,597.02 |
11,593.70 |
11,597.02 |
46.7K |
| 12:37 |
11,596.10 |
11,596.87 |
11,596.10 |
11,596.87 |
21.3K |
| 12:38 |
11,596.73 |
11,596.78 |
11,596.52 |
11,596.78 |
24.1K |
| 12:39 |
11,596.94 |
11,597.51 |
11,596.94 |
11,597.51 |
10.2K |
| 12:40 |
11,598.98 |
11,600.59 |
11,598.98 |
11,600.59 |
40.7K |
| 12:41 |
11,600.67 |
11,600.67 |
11,600.13 |
11,600.13 |
20.2K |
| 12:42 |
11,600.61 |
11,600.61 |
11,599.82 |
11,599.82 |
32.0K |
| 12:43 |
11,601.74 |
11,601.91 |
11,601.74 |
11,601.77 |
35.2K |
| 12:44 |
11,601.76 |
11,601.76 |
11,600.15 |
11,600.15 |
13.0K |
| 12:45 |
11,599.90 |
11,604.58 |
11,599.78 |
11,604.58 |
72.5K |
| 12:46 |
11,604.95 |
11,605.18 |
11,604.73 |
11,604.99 |
28.5K |
| 12:47 |
11,604.54 |
11,605.25 |
11,604.47 |
11,605.25 |
26.3K |
| 12:48 |
11,604.48 |
11,604.62 |
11,604.01 |
11,604.03 |
13.8K |
| 12:49 |
11,603.39 |
11,603.98 |
11,602.92 |
11,603.90 |
16.4K |
| 12:50 |
11,604.04 |
11,604.74 |
11,603.95 |
11,604.74 |
43.6K |
| 12:51 |
11,605.10 |
11,605.19 |
11,604.95 |
11,604.95 |
21.8K |
| 12:52 |
11,605.90 |
11,606.84 |
11,605.86 |
11,606.84 |
54.4K |
| 12:53 |
11,606.73 |
11,606.73 |
11,605.55 |
11,605.55 |
35.1K |
| 12:54 |
11,604.66 |
11,604.87 |
11,604.14 |
11,604.84 |
43.5K |
| 12:55 |
11,604.42 |
11,605.30 |
11,604.42 |
11,605.30 |
26.1K |
| 12:56 |
11,605.88 |
11,607.75 |
11,605.88 |
11,607.75 |
44.6K |
| 12:57 |
11,606.86 |
11,607.86 |
11,606.86 |
11,607.86 |
41.5K |
| 12:58 |
11,609.59 |
11,609.85 |
11,608.64 |
11,609.60 |
39.4K |
| 12:59 |
11,610.36 |
11,611.70 |
11,610.36 |
11,611.70 |
62.6K |
| 13:00 |
11,612.35 |
11,612.35 |
11,610.58 |
11,612.10 |
52.2K |
| 13:01 |
11,612.39 |
11,615.37 |
11,612.39 |
11,615.37 |
113.9K |
| 13:02 |
11,616.02 |
11,617.92 |
11,615.81 |
11,617.92 |
47.2K |
| 13:03 |
11,619.81 |
11,621.00 |
11,619.73 |
11,619.73 |
77.2K |
| 13:04 |
11,619.50 |
11,621.48 |
11,619.50 |
11,621.48 |
66.4K |
| 13:05 |
11,620.26 |
11,620.26 |
11,616.64 |
11,616.64 |
62.4K |
| 13:06 |
11,616.51 |
11,616.51 |
11,614.02 |
11,614.02 |
26.7K |
| 13:07 |
11,613.58 |
11,613.58 |
11,611.02 |
11,611.02 |
20.5K |
| 13:08 |
11,610.82 |
11,610.83 |
11,609.38 |
11,609.38 |
25.2K |
| 13:09 |
11,609.49 |
11,609.71 |
11,609.13 |
11,609.13 |
22.4K |
| 13:10 |
11,608.53 |
11,608.53 |
11,607.17 |
11,607.17 |
18.7K |
| 13:11 |
11,604.13 |
11,605.74 |
11,604.13 |
11,605.39 |
47.7K |
| 13:12 |
11,605.18 |
11,607.26 |
11,605.00 |
11,607.26 |
51.0K |
| 13:13 |
11,606.77 |
11,607.37 |
11,606.77 |
11,607.13 |
15.4K |
| 13:14 |
11,608.19 |
11,609.51 |
11,608.19 |
11,609.51 |
22.2K |
| 13:15 |
11,607.92 |
11,608.73 |
11,607.83 |
11,608.73 |
30.0K |
| 13:16 |
11,607.91 |
11,607.91 |
11,606.90 |
11,606.90 |
14.1K |
| 13:17 |
11,606.75 |
11,606.75 |
11,604.63 |
11,605.22 |
27.3K |
| 13:18 |
11,605.34 |
11,605.34 |
11,605.06 |
11,605.14 |
11.3K |
| 13:19 |
11,605.28 |
11,606.18 |
11,604.90 |
11,606.18 |
22.7K |
| 13:20 |
11,606.08 |
11,606.43 |
11,606.08 |
11,606.43 |
12.8K |
| 13:21 |
11,606.21 |
11,606.21 |
11,602.88 |
11,602.88 |
23.9K |
| 13:22 |
11,602.53 |
11,602.53 |
11,601.85 |
11,601.85 |
16.8K |
| 13:23 |
11,602.06 |
11,602.37 |
11,601.99 |
11,601.99 |
16.9K |
| 13:24 |
11,601.59 |
11,604.01 |
11,601.59 |
11,604.01 |
13.4K |
| 13:25 |
11,603.37 |
11,603.53 |
11,603.22 |
11,603.22 |
16.6K |
| 13:26 |
11,604.43 |
11,605.22 |
11,604.43 |
11,605.22 |
22.9K |
| 13:27 |
11,605.33 |
11,605.33 |
11,604.85 |
11,605.00 |
9.4K |
| 13:28 |
11,605.03 |
11,605.03 |
11,604.38 |
11,604.76 |
14.1K |
| 13:29 |
11,604.77 |
11,608.08 |
11,604.77 |
11,608.08 |
23.3K |
| 13:30 |
11,608.17 |
11,608.17 |
11,606.93 |
11,606.93 |
26.0K |
| 13:31 |
11,606.27 |
11,607.19 |
11,605.50 |
11,605.50 |
21.3K |
| 13:32 |
11,605.55 |
11,606.19 |
11,605.55 |
11,606.19 |
14.4K |
| 13:33 |
11,606.07 |
11,607.93 |
11,606.07 |
11,607.24 |
20.0K |
| 13:34 |
11,606.72 |
11,608.24 |
11,606.56 |
11,608.24 |
31.5K |
| 13:35 |
11,607.90 |
11,607.90 |
11,606.64 |
11,606.64 |
14.4K |
| 13:36 |
11,606.65 |
11,607.73 |
11,606.65 |
11,607.61 |
28.8K |
| 13:37 |
11,608.03 |
11,609.14 |
11,607.87 |
11,609.14 |
9.1K |
| 13:38 |
11,609.30 |
11,609.68 |
11,609.30 |
11,609.42 |
21.8K |
| 13:39 |
11,609.40 |
11,609.40 |
11,606.69 |
11,606.69 |
24.1K |
| 13:40 |
11,605.77 |
11,606.48 |
11,605.75 |
11,605.75 |
36.8K |
| 13:41 |
11,605.63 |
11,607.02 |
11,605.63 |
11,606.59 |
29.5K |
| 13:42 |
11,606.33 |
11,607.17 |
11,606.26 |
11,607.08 |
14.7K |
| 13:43 |
11,607.18 |
11,607.61 |
11,606.45 |
11,607.61 |
9.9K |
| 13:44 |
11,607.13 |
11,607.13 |
11,606.53 |
11,606.89 |
17.3K |
| 13:45 |
11,605.95 |
11,607.23 |
11,605.95 |
11,606.84 |
93.3K |
| 13:46 |
11,607.47 |
11,608.71 |
11,606.83 |
11,608.71 |
20.6K |
| 13:47 |
11,609.01 |
11,609.01 |
11,608.06 |
11,608.06 |
27.5K |
| 13:48 |
11,608.09 |
11,608.26 |
11,607.19 |
11,607.19 |
43.0K |
| 13:49 |
11,607.45 |
11,608.31 |
11,607.45 |
11,608.31 |
18.6K |
| 13:50 |
11,609.56 |
11,609.82 |
11,608.97 |
11,609.82 |
18.9K |
| 13:51 |
11,610.12 |
11,610.12 |
11,607.77 |
11,607.77 |
29.0K |
| 13:52 |
11,606.78 |
11,606.78 |
11,604.97 |
11,604.97 |
30.4K |
| 13:53 |
11,605.63 |
11,605.75 |
11,605.55 |
11,605.75 |
20.7K |
| 13:54 |
11,605.99 |
11,606.59 |
11,604.96 |
11,604.96 |
92.7K |
| 13:55 |
11,604.40 |
11,605.51 |
11,604.40 |
11,605.51 |
27.0K |
| 13:56 |
11,606.09 |
11,609.67 |
11,606.09 |
11,609.16 |
166.6K |
| 13:57 |
11,607.96 |
11,607.96 |
11,603.21 |
11,604.16 |
64.9K |
| 13:58 |
11,602.26 |
11,602.26 |
11,601.70 |
11,602.10 |
32.0K |
| 13:59 |
11,602.42 |
11,603.80 |
11,602.42 |
11,603.67 |
47.5K |
| 14:00 |
11,602.94 |
11,605.01 |
11,602.73 |
11,605.01 |
44.7K |
| 14:01 |
11,604.92 |
11,604.92 |
11,602.62 |
11,602.62 |
40.0K |
| 14:02 |
11,602.59 |
11,604.85 |
11,602.59 |
11,604.85 |
19.6K |
| 14:03 |
11,603.67 |
11,603.67 |
11,602.26 |
11,602.57 |
58.4K |
| 14:04 |
11,602.49 |
11,603.20 |
11,602.49 |
11,602.90 |
24.9K |
| 14:05 |
11,602.83 |
11,604.99 |
11,602.76 |
11,604.99 |
27.1K |
| 14:06 |
11,606.55 |
11,611.56 |
11,606.55 |
11,611.56 |
75.3K |
| 14:07 |
11,611.59 |
11,611.59 |
11,609.60 |
11,609.60 |
40.0K |
| 14:08 |
11,609.11 |
11,610.54 |
11,608.61 |
11,610.54 |
27.8K |
| 14:09 |
11,611.14 |
11,611.14 |
11,610.29 |
11,610.29 |
20.1K |
| 14:10 |
11,609.73 |
11,609.73 |
11,608.14 |
11,608.19 |
27.5K |
| 14:11 |
11,608.97 |
11,609.43 |
11,603.61 |
11,603.61 |
63.1K |
| 14:12 |
11,604.79 |
11,604.99 |
11,604.54 |
11,604.99 |
31.3K |
| 14:13 |
11,606.08 |
11,607.48 |
11,606.08 |
11,607.31 |
57.3K |
| 14:14 |
11,607.57 |
11,607.57 |
11,606.37 |
11,606.88 |
22.0K |
| 14:15 |
11,608.63 |
11,612.47 |
11,608.63 |
11,612.47 |
51.2K |
| 14:16 |
11,612.65 |
11,613.47 |
11,612.65 |
11,613.47 |
22.5K |
| 14:17 |
11,614.13 |
11,614.21 |
11,614.00 |
11,614.00 |
54.4K |
| 14:18 |
11,613.15 |
11,613.40 |
11,613.15 |
11,613.40 |
32.9K |
| 14:19 |
11,613.48 |
11,616.38 |
11,613.48 |
11,616.38 |
58.2K |
| 14:20 |
11,616.44 |
11,618.36 |
11,616.33 |
11,618.36 |
67.7K |
| 14:21 |
11,618.33 |
11,620.29 |
11,618.33 |
11,620.10 |
27.9K |
| 14:22 |
11,620.33 |
11,620.41 |
11,619.63 |
11,619.63 |
43.4K |
| 14:23 |
11,620.59 |
11,620.59 |
11,619.69 |
11,619.69 |
42.8K |
| 14:24 |
11,620.15 |
11,620.15 |
11,617.51 |
11,617.51 |
178.5K |
| 14:25 |
11,617.62 |
11,618.25 |
11,617.31 |
11,618.25 |
120.4K |
| 14:26 |
11,617.23 |
11,617.23 |
11,616.90 |
11,617.12 |
27.2K |
| 14:27 |
11,617.17 |
11,617.64 |
11,617.17 |
11,617.64 |
38.5K |
| 14:28 |
11,618.58 |
11,618.58 |
11,617.67 |
11,617.67 |
31.3K |
| 14:29 |
11,616.95 |
11,617.96 |
11,616.82 |
11,617.96 |
24.7K |
| 14:30 |
11,617.61 |
11,617.61 |
11,615.97 |
11,617.45 |
51.4K |
| 14:31 |
11,616.79 |
11,616.79 |
11,615.02 |
11,615.03 |
25.1K |
| 14:32 |
11,615.81 |
11,618.01 |
11,615.81 |
11,618.01 |
68.9K |
| 14:33 |
11,619.17 |
11,619.17 |
11,617.52 |
11,618.03 |
72.4K |
| 14:34 |
11,617.71 |
11,620.30 |
11,617.71 |
11,620.30 |
53.4K |
| 14:35 |
11,619.55 |
11,619.55 |
11,617.68 |
11,618.24 |
35.1K |
| 14:36 |
11,618.22 |
11,618.97 |
11,618.15 |
11,618.97 |
129.4K |
| 14:37 |
11,618.78 |
11,620.09 |
11,617.63 |
11,620.09 |
53.4K |
| 14:38 |
11,620.21 |
11,620.21 |
11,619.19 |
11,619.19 |
85.3K |
| 14:39 |
11,619.00 |
11,619.28 |
11,618.20 |
11,618.20 |
32.6K |
| 14:40 |
11,618.26 |
11,618.80 |
11,617.47 |
11,617.47 |
14.4K |
| 14:41 |
11,617.05 |
11,617.21 |
11,616.11 |
11,616.11 |
38.1K |
| 14:42 |
11,616.41 |
11,616.41 |
11,616.21 |
11,616.23 |
22.2K |
| 14:43 |
11,616.79 |
11,616.79 |
11,613.32 |
11,614.80 |
74.9K |
| 14:44 |
11,615.30 |
11,615.47 |
11,613.89 |
11,613.89 |
25.6K |
| 14:45 |
11,613.60 |
11,616.26 |
11,613.60 |
11,616.26 |
28.3K |
| 14:46 |
11,616.63 |
11,618.46 |
11,616.63 |
11,618.46 |
62.2K |
| 14:47 |
11,618.58 |
11,619.00 |
11,618.58 |
11,619.00 |
24.4K |
| 14:48 |
11,619.23 |
11,619.64 |
11,619.23 |
11,619.64 |
53.8K |
| 14:49 |
11,619.88 |
11,620.10 |
11,619.12 |
11,620.10 |
53.5K |
| 14:50 |
11,620.19 |
11,621.86 |
11,620.19 |
11,621.16 |
66.9K |
| 14:51 |
11,621.30 |
11,621.79 |
11,620.97 |
11,620.97 |
93.9K |
| 14:52 |
11,620.89 |
11,620.89 |
11,619.94 |
11,620.11 |
24.9K |
| 14:53 |
11,619.81 |
11,619.81 |
11,618.44 |
11,618.44 |
150.5K |
| 14:54 |
11,618.15 |
11,618.15 |
11,617.24 |
11,617.50 |
315.8K |
| 14:55 |
11,617.44 |
11,617.83 |
11,616.37 |
11,616.37 |
30.0K |
| 14:56 |
11,617.16 |
11,618.84 |
11,617.16 |
11,618.24 |
41.0K |
| 14:57 |
11,618.13 |
11,620.29 |
11,618.13 |
11,620.05 |
90.4K |
| 14:58 |
11,620.04 |
11,620.59 |
11,620.04 |
11,620.59 |
27.9K |
| 14:59 |
11,620.41 |
11,621.42 |
11,620.41 |
11,621.16 |
88.4K |
| 15:00 |
11,621.81 |
11,622.60 |
11,620.86 |
11,622.59 |
63.1K |
| 15:01 |
11,622.33 |
11,623.28 |
11,622.33 |
11,623.28 |
92.3K |
| 15:02 |
11,623.04 |
11,623.61 |
11,623.04 |
11,623.23 |
79.2K |
| 15:03 |
11,623.63 |
11,625.73 |
11,623.63 |
11,625.73 |
88.5K |
| 15:04 |
11,625.30 |
11,625.30 |
11,623.23 |
11,623.23 |
33.8K |
| 15:05 |
11,623.06 |
11,623.49 |
11,622.58 |
11,623.49 |
35.0K |
| 15:06 |
11,623.13 |
11,623.19 |
11,622.98 |
11,623.19 |
15.8K |
| 15:07 |
11,623.42 |
11,623.92 |
11,623.38 |
11,623.41 |
36.0K |
| 15:08 |
11,623.33 |
11,624.63 |
11,623.33 |
11,624.63 |
33.4K |
| 15:09 |
11,624.15 |
11,624.40 |
11,624.10 |
11,624.10 |
29.7K |
| 15:10 |
11,623.29 |
11,624.83 |
11,622.36 |
11,624.24 |
50.7K |
| 15:11 |
11,623.46 |
11,624.88 |
11,623.46 |
11,624.88 |
59.7K |
| 15:12 |
11,624.68 |
11,624.68 |
11,622.48 |
11,622.48 |
41.6K |
| 15:13 |
11,621.94 |
11,621.94 |
11,620.93 |
11,620.93 |
21.9K |
| 15:14 |
11,621.88 |
11,622.17 |
11,621.88 |
11,622.07 |
39.3K |
| 15:15 |
11,622.09 |
11,622.43 |
11,620.64 |
11,622.43 |
33.2K |
| 15:16 |
11,622.31 |
11,624.65 |
11,622.31 |
11,624.65 |
47.4K |
| 15:17 |
11,625.56 |
11,625.56 |
11,624.27 |
11,624.39 |
38.9K |
| 15:18 |
11,623.76 |
11,623.81 |
11,623.40 |
11,623.81 |
25.2K |
| 15:19 |
11,624.02 |
11,624.02 |
11,623.55 |
11,623.79 |
27.9K |
| 15:20 |
11,624.38 |
11,626.05 |
11,624.38 |
11,625.87 |
38.7K |
| 15:21 |
11,626.86 |
11,627.21 |
11,626.86 |
11,627.21 |
48.5K |
| 15:22 |
11,626.89 |
11,627.02 |
11,626.76 |
11,626.85 |
36.0K |
| 15:23 |
11,626.60 |
11,627.67 |
11,626.60 |
11,627.67 |
50.6K |
| 15:24 |
11,627.75 |
11,627.75 |
11,626.17 |
11,626.17 |
37.5K |
| 15:25 |
11,625.62 |
11,625.75 |
11,624.18 |
11,625.39 |
47.2K |
| 15:26 |
11,625.43 |
11,627.20 |
11,625.43 |
11,627.20 |
34.5K |
| 15:27 |
11,627.08 |
11,629.43 |
11,627.08 |
11,629.43 |
48.3K |
| 15:28 |
11,629.33 |
11,629.33 |
11,628.16 |
11,628.72 |
47.0K |
| 15:29 |
11,628.74 |
11,628.74 |
11,627.00 |
11,627.00 |
60.9K |
| 15:30 |
11,626.64 |
11,626.64 |
11,625.01 |
11,625.26 |
81.3K |
| 15:31 |
11,623.04 |
11,623.04 |
11,622.24 |
11,622.81 |
96.9K |
| 15:32 |
11,623.39 |
11,623.39 |
11,621.10 |
11,621.10 |
75.3K |
| 15:33 |
11,620.56 |
11,620.56 |
11,619.82 |
11,619.82 |
85.1K |
| 15:34 |
11,620.25 |
11,621.62 |
11,620.25 |
11,620.83 |
63.2K |
| 15:35 |
11,620.29 |
11,620.29 |
11,619.29 |
11,619.29 |
50.7K |
| 15:36 |
11,619.35 |
11,619.35 |
11,614.37 |
11,614.79 |
113.5K |
| 15:37 |
11,614.74 |
11,614.88 |
11,613.98 |
11,613.98 |
66.3K |
| 15:38 |
11,613.75 |
11,613.75 |
11,610.07 |
11,610.07 |
75.2K |
| 15:39 |
11,608.06 |
11,610.27 |
11,608.06 |
11,610.27 |
95.6K |
| 15:40 |
11,608.68 |
11,609.49 |
11,608.03 |
11,609.49 |
64.7K |
| 15:41 |
11,609.51 |
11,611.71 |
11,609.51 |
11,611.71 |
62.5K |
| 15:42 |
11,611.57 |
11,611.57 |
11,607.47 |
11,609.84 |
113.0K |
| 15:43 |
11,610.30 |
11,611.83 |
11,610.30 |
11,611.83 |
53.0K |
| 15:44 |
11,611.89 |
11,612.77 |
11,611.89 |
11,612.58 |
75.5K |
| 15:45 |
11,612.28 |
11,613.20 |
11,612.28 |
11,613.20 |
64.3K |
| 15:46 |
11,611.77 |
11,612.64 |
11,611.74 |
11,612.64 |
73.5K |
| 15:47 |
11,612.68 |
11,615.27 |
11,612.68 |
11,615.27 |
104.5K |
| 15:48 |
11,614.37 |
11,614.76 |
11,614.15 |
11,614.46 |
91.9K |
| 15:49 |
11,613.46 |
11,613.57 |
11,612.09 |
11,612.09 |
82.3K |
| 15:50 |
11,610.96 |
11,621.87 |
11,610.96 |
11,620.42 |
431.0K |
| 15:51 |
11,620.01 |
11,620.83 |
11,619.91 |
11,619.91 |
175.9K |
| 15:52 |
11,619.82 |
11,619.82 |
11,618.51 |
11,618.51 |
157.8K |
| 15:53 |
11,616.98 |
11,620.30 |
11,616.98 |
11,620.30 |
210.3K |
| 15:54 |
11,617.91 |
11,617.91 |
11,616.46 |
11,616.63 |
264.6K |
| 15:55 |
11,614.92 |
11,614.92 |
11,611.51 |
11,613.06 |
263.3K |
| 15:56 |
11,611.71 |
11,616.19 |
11,611.71 |
11,616.12 |
370.6K |
| 15:57 |
11,615.96 |
11,616.15 |
11,615.64 |
11,616.15 |
299.0K |
| 15:58 |
11,616.32 |
11,617.95 |
11,616.32 |
11,617.95 |
358.6K |
| 15:59 |
11,617.63 |
11,618.67 |
11,615.59 |
11,618.67 |
514.6K |
| 16:00 |
11,619.65 |
11,627.10 |
11,619.65 |
11,627.10 |
30,893.5K |
| 16:01 |
11,627.10 |
11,627.10 |
11,627.10 |
11,627.10 |
104.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|