| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,681.90 |
11,681.90 |
11,659.75 |
11,659.75 |
1,667.7K |
| 09:31 |
11,663.36 |
11,677.30 |
11,663.36 |
11,675.68 |
136.1K |
| 09:32 |
11,678.04 |
11,683.06 |
11,674.76 |
11,674.76 |
171.7K |
| 09:33 |
11,679.81 |
11,682.10 |
11,674.38 |
11,682.10 |
65.8K |
| 09:34 |
11,682.16 |
11,683.19 |
11,679.46 |
11,682.82 |
104.3K |
| 09:35 |
11,685.01 |
11,685.01 |
11,679.72 |
11,681.78 |
49.4K |
| 09:36 |
11,679.43 |
11,682.03 |
11,679.43 |
11,681.52 |
76.5K |
| 09:37 |
11,684.85 |
11,684.85 |
11,679.97 |
11,679.97 |
75.3K |
| 09:38 |
11,680.55 |
11,681.52 |
11,679.09 |
11,679.09 |
34.5K |
| 09:39 |
11,680.82 |
11,680.82 |
11,678.45 |
11,678.45 |
88.0K |
| 09:40 |
11,676.81 |
11,677.76 |
11,674.57 |
11,677.76 |
53.6K |
| 09:41 |
11,677.38 |
11,677.38 |
11,676.41 |
11,677.00 |
43.0K |
| 09:42 |
11,673.73 |
11,679.15 |
11,673.73 |
11,678.82 |
86.8K |
| 09:43 |
11,679.86 |
11,679.86 |
11,675.45 |
11,676.45 |
60.0K |
| 09:44 |
11,676.50 |
11,676.97 |
11,676.31 |
11,676.58 |
32.3K |
| 09:45 |
11,682.64 |
11,692.69 |
11,682.64 |
11,692.69 |
106.4K |
| 09:46 |
11,694.73 |
11,694.73 |
11,693.50 |
11,693.50 |
72.7K |
| 09:47 |
11,693.81 |
11,693.81 |
11,687.73 |
11,687.73 |
32.3K |
| 09:48 |
11,688.96 |
11,688.96 |
11,687.25 |
11,687.64 |
59.7K |
| 09:49 |
11,690.47 |
11,690.47 |
11,685.66 |
11,685.66 |
28.0K |
| 09:50 |
11,686.83 |
11,693.10 |
11,686.83 |
11,690.82 |
39.2K |
| 09:51 |
11,692.09 |
11,692.09 |
11,689.95 |
11,689.98 |
47.5K |
| 09:52 |
11,690.45 |
11,690.59 |
11,689.84 |
11,690.09 |
42.5K |
| 09:53 |
11,689.37 |
11,692.14 |
11,689.37 |
11,692.14 |
64.1K |
| 09:54 |
11,691.98 |
11,693.24 |
11,691.98 |
11,693.24 |
74.9K |
| 09:55 |
11,691.86 |
11,695.32 |
11,691.02 |
11,695.32 |
60.5K |
| 09:56 |
11,693.47 |
11,693.93 |
11,692.53 |
11,693.63 |
31.1K |
| 09:57 |
11,694.78 |
11,696.97 |
11,693.73 |
11,696.04 |
225.9K |
| 09:58 |
11,695.04 |
11,696.26 |
11,695.04 |
11,696.26 |
78.8K |
| 09:59 |
11,695.63 |
11,695.63 |
11,690.90 |
11,695.15 |
59.0K |
| 10:00 |
11,693.96 |
11,695.32 |
11,692.50 |
11,692.50 |
39.6K |
| 10:01 |
11,692.76 |
11,694.25 |
11,690.49 |
11,694.25 |
90.8K |
| 10:02 |
11,696.01 |
11,697.77 |
11,695.18 |
11,695.18 |
152.9K |
| 10:03 |
11,694.82 |
11,701.48 |
11,694.82 |
11,701.48 |
97.3K |
| 10:04 |
11,700.49 |
11,700.49 |
11,698.79 |
11,699.04 |
98.8K |
| 10:05 |
11,699.36 |
11,702.35 |
11,699.36 |
11,701.72 |
196.4K |
| 10:06 |
11,699.42 |
11,699.42 |
11,697.03 |
11,697.03 |
74.9K |
| 10:07 |
11,696.73 |
11,700.58 |
11,696.73 |
11,699.03 |
28.1K |
| 10:08 |
11,700.29 |
11,703.41 |
11,700.29 |
11,703.41 |
42.6K |
| 10:09 |
11,704.04 |
11,704.04 |
11,699.46 |
11,699.46 |
205.1K |
| 10:10 |
11,699.39 |
11,701.01 |
11,699.23 |
11,700.53 |
83.2K |
| 10:11 |
11,700.71 |
11,700.71 |
11,697.27 |
11,697.27 |
51.7K |
| 10:12 |
11,695.77 |
11,696.84 |
11,695.77 |
11,696.84 |
32.2K |
| 10:13 |
11,697.00 |
11,697.00 |
11,694.05 |
11,694.05 |
48.6K |
| 10:14 |
11,693.33 |
11,694.84 |
11,693.33 |
11,694.84 |
30.7K |
| 10:15 |
11,694.92 |
11,696.16 |
11,694.70 |
11,695.25 |
88.6K |
| 10:16 |
11,693.33 |
11,696.65 |
11,693.33 |
11,696.65 |
46.4K |
| 10:17 |
11,695.62 |
11,697.15 |
11,695.62 |
11,695.98 |
46.2K |
| 10:18 |
11,697.35 |
11,699.90 |
11,696.32 |
11,699.90 |
73.6K |
| 10:19 |
11,701.26 |
11,701.43 |
11,699.39 |
11,699.59 |
34.6K |
| 10:20 |
11,698.77 |
11,700.33 |
11,698.77 |
11,700.07 |
41.0K |
| 10:21 |
11,699.79 |
11,701.81 |
11,699.79 |
11,701.25 |
95.0K |
| 10:22 |
11,701.66 |
11,701.66 |
11,699.18 |
11,699.18 |
34.7K |
| 10:23 |
11,698.26 |
11,700.71 |
11,697.98 |
11,699.91 |
37.6K |
| 10:24 |
11,698.97 |
11,700.33 |
11,698.39 |
11,700.18 |
41.4K |
| 10:25 |
11,700.33 |
11,700.97 |
11,699.45 |
11,700.89 |
75.5K |
| 10:26 |
11,699.69 |
11,701.20 |
11,699.29 |
11,700.43 |
54.8K |
| 10:27 |
11,699.89 |
11,700.38 |
11,699.19 |
11,699.82 |
31.6K |
| 10:28 |
11,699.73 |
11,700.00 |
11,699.16 |
11,700.00 |
36.8K |
| 10:29 |
11,699.48 |
11,699.48 |
11,698.67 |
11,699.20 |
30.7K |
| 10:30 |
11,699.47 |
11,699.47 |
11,697.66 |
11,697.66 |
24.6K |
| 10:31 |
11,698.80 |
11,700.53 |
11,698.80 |
11,700.53 |
46.6K |
| 10:32 |
11,701.23 |
11,703.34 |
11,701.23 |
11,703.34 |
38.3K |
| 10:33 |
11,706.03 |
11,711.19 |
11,706.03 |
11,711.19 |
98.9K |
| 10:34 |
11,709.65 |
11,710.65 |
11,708.97 |
11,710.54 |
116.0K |
| 10:35 |
11,709.50 |
11,712.59 |
11,709.44 |
11,711.14 |
60.5K |
| 10:36 |
11,710.27 |
11,710.85 |
11,709.23 |
11,709.23 |
45.8K |
| 10:37 |
11,708.98 |
11,709.45 |
11,708.98 |
11,709.27 |
44.9K |
| 10:38 |
11,709.60 |
11,710.90 |
11,709.60 |
11,710.49 |
50.1K |
| 10:39 |
11,713.52 |
11,718.14 |
11,713.52 |
11,718.14 |
56.3K |
| 10:40 |
11,719.07 |
11,721.02 |
11,718.66 |
11,721.02 |
32.3K |
| 10:41 |
11,721.50 |
11,723.04 |
11,721.50 |
11,722.64 |
59.7K |
| 10:42 |
11,722.47 |
11,724.89 |
11,722.47 |
11,723.33 |
38.4K |
| 10:43 |
11,723.38 |
11,726.06 |
11,723.38 |
11,724.00 |
69.8K |
| 10:44 |
11,724.59 |
11,724.59 |
11,721.75 |
11,721.75 |
26.0K |
| 10:45 |
11,721.99 |
11,723.28 |
11,721.99 |
11,722.53 |
28.5K |
| 10:46 |
11,722.61 |
11,722.88 |
11,722.05 |
11,722.05 |
254.7K |
| 10:47 |
11,720.98 |
11,723.03 |
11,720.98 |
11,723.03 |
93.7K |
| 10:48 |
11,723.44 |
11,724.77 |
11,722.83 |
11,724.20 |
63.7K |
| 10:49 |
11,725.54 |
11,725.54 |
11,723.04 |
11,723.04 |
37.6K |
| 10:50 |
11,722.04 |
11,722.91 |
11,721.98 |
11,722.83 |
31.5K |
| 10:51 |
11,724.10 |
11,728.07 |
11,724.10 |
11,728.07 |
155.7K |
| 10:52 |
11,727.59 |
11,727.59 |
11,725.79 |
11,725.79 |
17.9K |
| 10:53 |
11,729.05 |
11,730.05 |
11,728.80 |
11,730.05 |
47.4K |
| 10:54 |
11,731.55 |
11,732.22 |
11,731.35 |
11,731.35 |
31.1K |
| 10:55 |
11,731.87 |
11,734.14 |
11,731.87 |
11,734.14 |
30.6K |
| 10:56 |
11,733.55 |
11,733.55 |
11,731.72 |
11,732.73 |
37.7K |
| 10:57 |
11,731.98 |
11,734.31 |
11,731.54 |
11,734.31 |
37.2K |
| 10:58 |
11,732.95 |
11,732.95 |
11,731.15 |
11,732.08 |
24.0K |
| 10:59 |
11,733.81 |
11,733.81 |
11,732.53 |
11,732.53 |
26.5K |
| 11:00 |
11,731.98 |
11,731.98 |
11,731.09 |
11,731.21 |
34.3K |
| 11:01 |
11,733.42 |
11,734.30 |
11,732.68 |
11,732.68 |
45.5K |
| 11:02 |
11,731.52 |
11,732.56 |
11,731.52 |
11,732.33 |
32.7K |
| 11:03 |
11,731.99 |
11,734.24 |
11,731.99 |
11,734.24 |
32.3K |
| 11:04 |
11,733.57 |
11,735.36 |
11,733.30 |
11,734.36 |
70.8K |
| 11:05 |
11,736.73 |
11,736.73 |
11,735.73 |
11,736.05 |
48.1K |
| 11:06 |
11,737.00 |
11,737.43 |
11,737.00 |
11,737.43 |
39.1K |
| 11:07 |
11,737.33 |
11,739.76 |
11,737.33 |
11,739.76 |
44.9K |
| 11:08 |
11,740.74 |
11,742.63 |
11,740.74 |
11,742.63 |
52.7K |
| 11:09 |
11,742.91 |
11,744.60 |
11,742.88 |
11,744.60 |
32.7K |
| 11:10 |
11,745.83 |
11,745.83 |
11,743.32 |
11,743.32 |
43.2K |
| 11:11 |
11,742.29 |
11,743.24 |
11,742.16 |
11,742.75 |
27.0K |
| 11:12 |
11,742.31 |
11,742.92 |
11,742.13 |
11,742.60 |
25.8K |
| 11:13 |
11,742.33 |
11,742.43 |
11,742.16 |
11,742.21 |
23.2K |
| 11:14 |
11,742.64 |
11,743.69 |
11,742.64 |
11,743.51 |
22.3K |
| 11:15 |
11,743.38 |
11,743.52 |
11,743.18 |
11,743.18 |
26.7K |
| 11:16 |
11,742.59 |
11,744.96 |
11,742.59 |
11,743.85 |
52.4K |
| 11:17 |
11,742.76 |
11,743.90 |
11,742.61 |
11,743.90 |
25.9K |
| 11:18 |
11,744.44 |
11,745.21 |
11,743.88 |
11,743.88 |
49.9K |
| 11:19 |
11,744.18 |
11,744.18 |
11,743.93 |
11,744.15 |
19.9K |
| 11:20 |
11,745.10 |
11,745.10 |
11,743.74 |
11,745.09 |
37.6K |
| 11:21 |
11,745.19 |
11,745.19 |
11,743.15 |
11,743.15 |
26.3K |
| 11:22 |
11,744.81 |
11,746.36 |
11,744.81 |
11,746.23 |
27.1K |
| 11:23 |
11,745.55 |
11,747.96 |
11,745.55 |
11,747.96 |
45.0K |
| 11:24 |
11,748.19 |
11,748.26 |
11,747.75 |
11,748.19 |
15.7K |
| 11:25 |
11,748.14 |
11,748.70 |
11,748.01 |
11,748.01 |
18.2K |
| 11:26 |
11,747.18 |
11,749.06 |
11,747.18 |
11,748.65 |
51.4K |
| 11:27 |
11,749.16 |
11,750.72 |
11,749.16 |
11,750.37 |
36.7K |
| 11:28 |
11,752.70 |
11,754.11 |
11,752.65 |
11,753.74 |
67.6K |
| 11:29 |
11,754.83 |
11,756.10 |
11,754.83 |
11,756.10 |
47.7K |
| 11:30 |
11,758.35 |
11,758.76 |
11,757.00 |
11,758.76 |
89.7K |
| 11:31 |
11,761.23 |
11,761.46 |
11,760.55 |
11,761.11 |
45.6K |
| 11:32 |
11,762.29 |
11,765.58 |
11,762.29 |
11,765.58 |
113.5K |
| 11:33 |
11,767.78 |
11,767.78 |
11,763.27 |
11,764.88 |
138.9K |
| 11:34 |
11,766.32 |
11,767.51 |
11,765.40 |
11,765.40 |
43.3K |
| 11:35 |
11,769.32 |
11,770.19 |
11,765.14 |
11,765.14 |
52.1K |
| 11:36 |
11,765.65 |
11,767.99 |
11,765.65 |
11,767.99 |
20.4K |
| 11:37 |
11,767.96 |
11,770.22 |
11,767.96 |
11,770.06 |
35.0K |
| 11:38 |
11,770.08 |
11,770.90 |
11,769.65 |
11,769.65 |
46.6K |
| 11:39 |
11,768.19 |
11,769.97 |
11,768.19 |
11,769.41 |
35.1K |
| 11:40 |
11,770.28 |
11,774.39 |
11,770.28 |
11,774.39 |
34.9K |
| 11:41 |
11,773.67 |
11,773.67 |
11,770.46 |
11,770.46 |
29.2K |
| 11:42 |
11,771.20 |
11,771.31 |
11,770.01 |
11,770.03 |
38.4K |
| 11:43 |
11,768.89 |
11,771.27 |
11,768.89 |
11,771.27 |
45.4K |
| 11:44 |
11,771.26 |
11,771.26 |
11,769.77 |
11,769.77 |
34.2K |
| 11:45 |
11,769.39 |
11,769.63 |
11,768.51 |
11,768.51 |
20.2K |
| 11:46 |
11,767.33 |
11,767.33 |
11,765.64 |
11,766.44 |
46.7K |
| 11:47 |
11,766.31 |
11,767.66 |
11,766.31 |
11,767.00 |
33.0K |
| 11:48 |
11,767.00 |
11,769.93 |
11,767.00 |
11,768.38 |
41.0K |
| 11:49 |
11,766.67 |
11,766.67 |
11,764.33 |
11,764.33 |
26.4K |
| 11:50 |
11,768.61 |
11,768.61 |
11,765.40 |
11,765.40 |
37.2K |
| 11:51 |
11,765.13 |
11,765.88 |
11,763.69 |
11,765.88 |
29.4K |
| 11:52 |
11,766.50 |
11,766.50 |
11,763.52 |
11,763.97 |
23.5K |
| 11:53 |
11,764.06 |
11,764.06 |
11,763.09 |
11,763.09 |
10.5K |
| 11:54 |
11,763.48 |
11,765.34 |
11,763.48 |
11,764.82 |
26.1K |
| 11:55 |
11,764.49 |
11,767.62 |
11,764.49 |
11,766.55 |
61.1K |
| 11:56 |
11,766.13 |
11,766.56 |
11,766.13 |
11,766.56 |
28.7K |
| 11:57 |
11,765.74 |
11,765.74 |
11,764.99 |
11,765.03 |
15.2K |
| 11:58 |
11,764.40 |
11,766.24 |
11,764.35 |
11,766.24 |
13.2K |
| 11:59 |
11,765.80 |
11,769.02 |
11,765.80 |
11,769.02 |
16.8K |
| 12:00 |
11,768.56 |
11,769.18 |
11,767.13 |
11,769.18 |
35.2K |
| 12:01 |
11,767.79 |
11,771.89 |
11,767.79 |
11,771.89 |
29.9K |
| 12:02 |
11,772.55 |
11,773.16 |
11,772.19 |
11,772.72 |
49.1K |
| 12:03 |
11,770.90 |
11,771.75 |
11,770.90 |
11,770.91 |
42.2K |
| 12:04 |
11,772.50 |
11,772.71 |
11,772.50 |
11,772.54 |
26.7K |
| 12:05 |
11,772.57 |
11,774.34 |
11,772.57 |
11,774.34 |
29.3K |
| 12:06 |
11,775.51 |
11,775.67 |
11,774.35 |
11,775.45 |
25.8K |
| 12:07 |
11,774.99 |
11,774.99 |
11,772.77 |
11,774.92 |
23.6K |
| 12:08 |
11,774.87 |
11,780.36 |
11,774.87 |
11,780.36 |
42.8K |
| 12:09 |
11,780.21 |
11,780.44 |
11,779.93 |
11,780.44 |
27.0K |
| 12:10 |
11,781.52 |
11,783.70 |
11,781.39 |
11,783.70 |
73.6K |
| 12:11 |
11,782.73 |
11,782.87 |
11,782.28 |
11,782.87 |
17.7K |
| 12:12 |
11,782.58 |
11,782.58 |
11,777.98 |
11,777.98 |
38.5K |
| 12:13 |
11,777.40 |
11,778.22 |
11,775.29 |
11,775.29 |
66.0K |
| 12:14 |
11,775.40 |
11,775.49 |
11,772.55 |
11,772.55 |
42.9K |
| 12:15 |
11,773.09 |
11,773.09 |
11,771.93 |
11,771.93 |
21.1K |
| 12:16 |
11,771.83 |
11,772.71 |
11,771.17 |
11,771.17 |
48.3K |
| 12:17 |
11,769.93 |
11,769.93 |
11,765.73 |
11,765.73 |
38.5K |
| 12:18 |
11,768.82 |
11,768.82 |
11,765.99 |
11,765.99 |
38.7K |
| 12:19 |
11,764.98 |
11,764.98 |
11,762.57 |
11,762.57 |
25.6K |
| 12:20 |
11,761.64 |
11,761.64 |
11,758.60 |
11,758.60 |
19.6K |
| 12:21 |
11,761.26 |
11,762.75 |
11,761.26 |
11,761.57 |
31.6K |
| 12:22 |
11,761.24 |
11,761.24 |
11,759.62 |
11,759.62 |
17.1K |
| 12:23 |
11,760.06 |
11,760.06 |
11,759.23 |
11,759.23 |
13.9K |
| 12:24 |
11,758.64 |
11,760.06 |
11,758.64 |
11,759.59 |
41.2K |
| 12:25 |
11,759.50 |
11,759.50 |
11,758.30 |
11,758.34 |
31.3K |
| 12:26 |
11,757.69 |
11,760.62 |
11,757.32 |
11,760.62 |
62.1K |
| 12:27 |
11,759.90 |
11,760.82 |
11,759.24 |
11,759.24 |
18.6K |
| 12:28 |
11,760.01 |
11,760.01 |
11,758.44 |
11,758.44 |
16.5K |
| 12:29 |
11,758.33 |
11,759.46 |
11,758.04 |
11,759.46 |
24.6K |
| 12:30 |
11,757.52 |
11,757.52 |
11,755.38 |
11,755.68 |
37.4K |
| 12:31 |
11,755.19 |
11,755.54 |
11,754.68 |
11,755.54 |
18.5K |
| 12:32 |
11,756.65 |
11,756.65 |
11,755.70 |
11,755.70 |
26.9K |
| 12:33 |
11,755.48 |
11,755.48 |
11,754.68 |
11,754.68 |
9.6K |
| 12:34 |
11,753.05 |
11,753.05 |
11,751.43 |
11,751.43 |
35.1K |
| 12:35 |
11,751.17 |
11,754.89 |
11,750.90 |
11,754.89 |
58.3K |
| 12:36 |
11,755.19 |
11,756.43 |
11,754.78 |
11,756.43 |
19.3K |
| 12:37 |
11,756.52 |
11,756.52 |
11,754.52 |
11,755.01 |
20.0K |
| 12:38 |
11,758.16 |
11,758.42 |
11,757.45 |
11,757.45 |
22.7K |
| 12:39 |
11,756.60 |
11,757.99 |
11,756.60 |
11,757.73 |
16.4K |
| 12:40 |
11,757.27 |
11,757.27 |
11,756.86 |
11,756.86 |
29.0K |
| 12:41 |
11,756.99 |
11,757.22 |
11,756.57 |
11,757.22 |
17.6K |
| 12:42 |
11,756.78 |
11,757.06 |
11,755.40 |
11,757.06 |
28.4K |
| 12:43 |
11,757.00 |
11,757.00 |
11,756.02 |
11,756.02 |
9.4K |
| 12:44 |
11,755.94 |
11,755.94 |
11,754.81 |
11,755.09 |
21.3K |
| 12:45 |
11,757.74 |
11,757.74 |
11,755.87 |
11,755.87 |
46.7K |
| 12:46 |
11,755.84 |
11,755.84 |
11,755.31 |
11,755.31 |
8.8K |
| 12:47 |
11,754.92 |
11,754.92 |
11,754.62 |
11,754.62 |
7.1K |
| 12:48 |
11,753.32 |
11,753.32 |
11,751.89 |
11,751.89 |
20.7K |
| 12:49 |
11,752.92 |
11,753.37 |
11,752.92 |
11,753.24 |
14.3K |
| 12:50 |
11,753.44 |
11,753.44 |
11,752.71 |
11,752.93 |
10.1K |
| 12:51 |
11,752.54 |
11,752.54 |
11,751.99 |
11,752.07 |
12.8K |
| 12:52 |
11,755.32 |
11,756.99 |
11,755.32 |
11,755.70 |
29.0K |
| 12:53 |
11,755.50 |
11,755.50 |
11,754.54 |
11,754.83 |
8.9K |
| 12:54 |
11,754.78 |
11,755.06 |
11,754.75 |
11,754.75 |
10.6K |
| 12:55 |
11,754.63 |
11,758.91 |
11,754.63 |
11,758.71 |
23.0K |
| 12:56 |
11,758.55 |
11,759.76 |
11,758.28 |
11,759.76 |
27.3K |
| 12:57 |
11,759.48 |
11,760.10 |
11,759.48 |
11,760.10 |
16.1K |
| 12:58 |
11,760.19 |
11,760.84 |
11,760.11 |
11,760.11 |
12.9K |
| 12:59 |
11,760.85 |
11,761.65 |
11,760.85 |
11,761.30 |
38.9K |
| 13:00 |
11,761.47 |
11,761.62 |
11,761.07 |
11,761.62 |
10.7K |
| 13:01 |
11,761.49 |
11,761.49 |
11,760.96 |
11,761.05 |
15.3K |
| 13:02 |
11,763.61 |
11,764.02 |
11,763.37 |
11,763.37 |
33.2K |
| 13:03 |
11,763.56 |
11,763.56 |
11,760.91 |
11,760.91 |
21.1K |
| 13:04 |
11,760.05 |
11,764.85 |
11,760.05 |
11,764.85 |
36.2K |
| 13:05 |
11,765.52 |
11,767.67 |
11,765.52 |
11,767.67 |
22.0K |
| 13:06 |
11,767.09 |
11,768.97 |
11,767.09 |
11,768.70 |
14.1K |
| 13:07 |
11,769.81 |
11,769.81 |
11,768.59 |
11,768.99 |
43.3K |
| 13:08 |
11,768.65 |
11,770.02 |
11,768.18 |
11,770.02 |
15.7K |
| 13:09 |
11,770.11 |
11,770.11 |
11,769.36 |
11,769.36 |
22.0K |
| 13:10 |
11,769.16 |
11,770.71 |
11,769.04 |
11,770.71 |
12.9K |
| 13:11 |
11,770.58 |
11,770.58 |
11,768.96 |
11,769.50 |
24.0K |
| 13:12 |
11,769.84 |
11,769.84 |
11,768.90 |
11,769.60 |
16.2K |
| 13:13 |
11,769.85 |
11,769.85 |
11,769.05 |
11,769.41 |
29.0K |
| 13:14 |
11,768.67 |
11,768.85 |
11,768.52 |
11,768.85 |
13.6K |
| 13:15 |
11,770.03 |
11,770.22 |
11,768.76 |
11,768.76 |
26.4K |
| 13:16 |
11,767.94 |
11,768.06 |
11,766.91 |
11,766.91 |
18.1K |
| 13:17 |
11,768.20 |
11,768.20 |
11,767.25 |
11,767.25 |
22.0K |
| 13:18 |
11,766.59 |
11,766.59 |
11,764.49 |
11,764.49 |
17.1K |
| 13:19 |
11,764.24 |
11,764.45 |
11,763.57 |
11,763.57 |
11.4K |
| 13:20 |
11,762.20 |
11,763.46 |
11,760.64 |
11,763.46 |
50.4K |
| 13:21 |
11,763.47 |
11,763.54 |
11,763.00 |
11,763.09 |
11.3K |
| 13:22 |
11,762.60 |
11,765.03 |
11,761.96 |
11,765.03 |
22.1K |
| 13:23 |
11,765.28 |
11,765.28 |
11,764.31 |
11,764.31 |
5.6K |
| 13:24 |
11,764.39 |
11,764.61 |
11,763.91 |
11,763.91 |
10.5K |
| 13:25 |
11,766.48 |
11,766.73 |
11,765.92 |
11,766.73 |
30.7K |
| 13:26 |
11,767.07 |
11,767.07 |
11,764.49 |
11,764.49 |
16.9K |
| 13:27 |
11,764.35 |
11,764.63 |
11,763.44 |
11,764.63 |
15.6K |
| 13:28 |
11,764.86 |
11,764.86 |
11,764.17 |
11,764.17 |
17.4K |
| 13:29 |
11,763.80 |
11,763.80 |
11,763.02 |
11,763.02 |
21.0K |
| 13:30 |
11,762.28 |
11,763.56 |
11,762.28 |
11,763.33 |
12.7K |
| 13:31 |
11,763.54 |
11,763.54 |
11,762.14 |
11,763.01 |
18.3K |
| 13:32 |
11,762.75 |
11,762.75 |
11,761.66 |
11,761.66 |
8.3K |
| 13:33 |
11,762.03 |
11,762.61 |
11,761.88 |
11,761.88 |
12.9K |
| 13:34 |
11,762.13 |
11,765.88 |
11,762.13 |
11,765.53 |
33.3K |
| 13:35 |
11,766.32 |
11,766.46 |
11,766.32 |
11,766.41 |
6.6K |
| 13:36 |
11,764.95 |
11,767.12 |
11,764.95 |
11,767.05 |
27.3K |
| 13:37 |
11,767.07 |
11,768.85 |
11,767.07 |
11,767.89 |
21.1K |
| 13:38 |
11,768.03 |
11,770.02 |
11,767.76 |
11,770.02 |
24.5K |
| 13:39 |
11,769.66 |
11,769.95 |
11,769.66 |
11,769.95 |
17.4K |
| 13:40 |
11,769.82 |
11,772.03 |
11,769.82 |
11,772.03 |
23.7K |
| 13:41 |
11,771.93 |
11,771.95 |
11,771.08 |
11,771.95 |
19.7K |
| 13:42 |
11,771.12 |
11,771.26 |
11,769.83 |
11,769.83 |
32.3K |
| 13:43 |
11,769.78 |
11,769.96 |
11,769.15 |
11,769.72 |
28.3K |
| 13:44 |
11,769.17 |
11,770.26 |
11,768.77 |
11,770.10 |
18.4K |
| 13:45 |
11,769.97 |
11,770.37 |
11,769.75 |
11,769.75 |
21.5K |
| 13:46 |
11,769.88 |
11,770.06 |
11,768.73 |
11,769.60 |
20.2K |
| 13:47 |
11,769.29 |
11,769.31 |
11,768.98 |
11,768.98 |
11.2K |
| 13:48 |
11,768.98 |
11,768.98 |
11,767.96 |
11,768.23 |
24.6K |
| 13:49 |
11,769.12 |
11,769.67 |
11,769.12 |
11,769.56 |
27.7K |
| 13:50 |
11,769.35 |
11,772.08 |
11,769.35 |
11,772.08 |
28.0K |
| 13:51 |
11,772.28 |
11,773.37 |
11,771.38 |
11,773.30 |
37.1K |
| 13:52 |
11,773.55 |
11,773.56 |
11,773.41 |
11,773.56 |
11.2K |
| 13:53 |
11,770.34 |
11,771.71 |
11,770.04 |
11,771.71 |
46.1K |
| 13:54 |
11,772.03 |
11,773.67 |
11,772.03 |
11,773.40 |
36.3K |
| 13:55 |
11,773.11 |
11,773.23 |
11,772.86 |
11,773.23 |
18.6K |
| 13:56 |
11,773.28 |
11,773.28 |
11,771.59 |
11,771.65 |
18.4K |
| 13:57 |
11,773.84 |
11,774.42 |
11,773.04 |
11,773.04 |
14.2K |
| 13:58 |
11,773.13 |
11,773.52 |
11,772.16 |
11,772.16 |
8.0K |
| 13:59 |
11,773.28 |
11,773.28 |
11,771.09 |
11,771.09 |
27.5K |
| 14:00 |
11,771.05 |
11,771.05 |
11,770.52 |
11,770.64 |
25.9K |
| 14:01 |
11,770.47 |
11,770.47 |
11,769.09 |
11,769.09 |
24.4K |
| 14:02 |
11,769.00 |
11,770.24 |
11,769.00 |
11,770.13 |
26.3K |
| 14:03 |
11,770.24 |
11,770.46 |
11,770.24 |
11,770.31 |
24.6K |
| 14:04 |
11,770.23 |
11,770.91 |
11,767.10 |
11,767.10 |
48.6K |
| 14:05 |
11,766.30 |
11,767.40 |
11,766.30 |
11,767.40 |
21.1K |
| 14:06 |
11,766.84 |
11,766.94 |
11,765.97 |
11,765.97 |
17.6K |
| 14:07 |
11,766.79 |
11,766.97 |
11,765.35 |
11,765.35 |
24.7K |
| 14:08 |
11,764.57 |
11,764.57 |
11,763.18 |
11,764.02 |
24.2K |
| 14:09 |
11,765.38 |
11,765.38 |
11,763.91 |
11,763.91 |
16.5K |
| 14:10 |
11,763.07 |
11,763.07 |
11,762.12 |
11,762.12 |
18.1K |
| 14:11 |
11,761.67 |
11,761.67 |
11,760.97 |
11,760.97 |
16.1K |
| 14:12 |
11,760.91 |
11,761.16 |
11,760.27 |
11,761.16 |
21.8K |
| 14:13 |
11,760.40 |
11,760.41 |
11,759.66 |
11,759.66 |
59.6K |
| 14:14 |
11,760.21 |
11,760.64 |
11,760.14 |
11,760.64 |
16.3K |
| 14:15 |
11,760.58 |
11,760.66 |
11,760.43 |
11,760.62 |
20.1K |
| 14:16 |
11,760.76 |
11,760.76 |
11,760.22 |
11,760.22 |
42.4K |
| 14:17 |
11,759.98 |
11,760.49 |
11,759.98 |
11,760.49 |
12.8K |
| 14:18 |
11,760.35 |
11,760.36 |
11,760.19 |
11,760.24 |
9.3K |
| 14:19 |
11,760.32 |
11,760.32 |
11,759.49 |
11,759.61 |
31.2K |
| 14:20 |
11,759.15 |
11,760.25 |
11,759.15 |
11,760.25 |
20.1K |
| 14:21 |
11,761.75 |
11,761.99 |
11,761.46 |
11,761.99 |
22.8K |
| 14:22 |
11,760.95 |
11,760.95 |
11,759.80 |
11,759.80 |
12.5K |
| 14:23 |
11,759.60 |
11,759.60 |
11,757.12 |
11,757.60 |
29.6K |
| 14:24 |
11,757.68 |
11,757.68 |
11,756.56 |
11,757.05 |
27.1K |
| 14:25 |
11,756.94 |
11,758.13 |
11,756.94 |
11,758.13 |
18.3K |
| 14:26 |
11,758.67 |
11,758.67 |
11,758.04 |
11,758.32 |
16.1K |
| 14:27 |
11,759.33 |
11,759.72 |
11,759.16 |
11,759.16 |
22.7K |
| 14:28 |
11,759.39 |
11,759.70 |
11,759.39 |
11,759.59 |
15.9K |
| 14:29 |
11,759.61 |
11,759.91 |
11,759.49 |
11,759.91 |
10.0K |
| 14:30 |
11,759.91 |
11,760.20 |
11,759.91 |
11,760.20 |
15.4K |
| 14:31 |
11,760.77 |
11,760.82 |
11,760.52 |
11,760.82 |
20.9K |
| 14:32 |
11,760.93 |
11,760.93 |
11,757.99 |
11,757.99 |
28.1K |
| 14:33 |
11,757.56 |
11,757.56 |
11,755.72 |
11,756.13 |
42.5K |
| 14:34 |
11,756.19 |
11,756.19 |
11,755.17 |
11,755.17 |
14.3K |
| 14:35 |
11,755.47 |
11,756.15 |
11,754.67 |
11,754.67 |
34.8K |
| 14:36 |
11,754.90 |
11,756.06 |
11,754.90 |
11,756.06 |
56.3K |
| 14:37 |
11,757.05 |
11,758.05 |
11,757.05 |
11,757.42 |
47.4K |
| 14:38 |
11,757.11 |
11,757.88 |
11,757.02 |
11,757.02 |
24.1K |
| 14:39 |
11,757.31 |
11,758.86 |
11,757.31 |
11,758.86 |
30.3K |
| 14:40 |
11,759.13 |
11,761.75 |
11,759.13 |
11,761.75 |
30.4K |
| 14:41 |
11,761.94 |
11,763.05 |
11,761.94 |
11,762.81 |
49.8K |
| 14:42 |
11,762.05 |
11,762.05 |
11,760.53 |
11,760.53 |
17.2K |
| 14:43 |
11,759.88 |
11,760.57 |
11,759.68 |
11,760.32 |
18.9K |
| 14:44 |
11,759.63 |
11,759.63 |
11,757.84 |
11,757.84 |
28.4K |
| 14:45 |
11,757.84 |
11,758.05 |
11,757.38 |
11,757.64 |
19.6K |
| 14:46 |
11,756.02 |
11,756.02 |
11,755.41 |
11,755.41 |
22.9K |
| 14:47 |
11,755.28 |
11,755.28 |
11,754.09 |
11,754.09 |
46.3K |
| 14:48 |
11,753.56 |
11,753.64 |
11,752.39 |
11,752.39 |
37.7K |
| 14:49 |
11,752.30 |
11,752.30 |
11,751.92 |
11,751.93 |
24.1K |
| 14:50 |
11,752.94 |
11,752.94 |
11,751.60 |
11,751.81 |
30.9K |
| 14:51 |
11,751.79 |
11,752.87 |
11,750.43 |
11,752.87 |
22.8K |
| 14:52 |
11,753.97 |
11,753.97 |
11,753.11 |
11,753.11 |
75.0K |
| 14:53 |
11,752.75 |
11,752.75 |
11,751.84 |
11,751.84 |
22.7K |
| 14:54 |
11,751.44 |
11,751.44 |
11,749.83 |
11,749.83 |
41.2K |
| 14:55 |
11,749.61 |
11,749.61 |
11,747.83 |
11,748.42 |
41.3K |
| 14:56 |
11,748.93 |
11,749.49 |
11,748.46 |
11,749.49 |
30.6K |
| 14:57 |
11,747.92 |
11,747.92 |
11,745.85 |
11,745.98 |
72.7K |
| 14:58 |
11,746.10 |
11,747.34 |
11,746.10 |
11,746.73 |
62.2K |
| 14:59 |
11,746.84 |
11,747.34 |
11,746.20 |
11,747.34 |
26.5K |
| 15:00 |
11,748.35 |
11,748.35 |
11,747.11 |
11,747.11 |
109.2K |
| 15:01 |
11,749.28 |
11,749.28 |
11,748.36 |
11,748.36 |
38.1K |
| 15:02 |
11,749.05 |
11,749.05 |
11,748.21 |
11,748.33 |
29.2K |
| 15:03 |
11,747.95 |
11,748.22 |
11,747.24 |
11,747.24 |
20.4K |
| 15:04 |
11,748.49 |
11,748.85 |
11,747.37 |
11,747.37 |
34.8K |
| 15:05 |
11,747.12 |
11,749.04 |
11,747.12 |
11,747.91 |
21.7K |
| 15:06 |
11,748.42 |
11,748.42 |
11,747.88 |
11,747.88 |
14.9K |
| 15:07 |
11,749.24 |
11,752.44 |
11,749.24 |
11,752.44 |
74.0K |
| 15:08 |
11,751.60 |
11,753.33 |
11,751.60 |
11,753.33 |
21.4K |
| 15:09 |
11,753.47 |
11,753.47 |
11,752.75 |
11,753.21 |
30.3K |
| 15:10 |
11,753.07 |
11,753.84 |
11,752.82 |
11,753.84 |
21.1K |
| 15:11 |
11,754.02 |
11,754.32 |
11,753.34 |
11,753.34 |
24.9K |
| 15:12 |
11,752.00 |
11,752.83 |
11,751.51 |
11,751.51 |
38.2K |
| 15:13 |
11,751.68 |
11,751.68 |
11,750.55 |
11,750.55 |
28.1K |
| 15:14 |
11,750.93 |
11,750.93 |
11,750.16 |
11,750.16 |
21.2K |
| 15:15 |
11,750.33 |
11,751.94 |
11,750.19 |
11,751.94 |
30.5K |
| 15:16 |
11,752.02 |
11,752.02 |
11,750.38 |
11,750.38 |
20.9K |
| 15:17 |
11,749.82 |
11,750.43 |
11,749.44 |
11,749.44 |
27.0K |
| 15:18 |
11,750.03 |
11,750.03 |
11,749.31 |
11,749.31 |
19.5K |
| 15:19 |
11,749.20 |
11,750.10 |
11,749.20 |
11,749.65 |
23.2K |
| 15:20 |
11,750.25 |
11,750.85 |
11,749.94 |
11,749.99 |
32.6K |
| 15:21 |
11,750.17 |
11,750.84 |
11,749.41 |
11,750.84 |
32.7K |
| 15:22 |
11,751.31 |
11,751.31 |
11,749.46 |
11,749.46 |
25.9K |
| 15:23 |
11,748.43 |
11,748.95 |
11,748.13 |
11,748.95 |
36.9K |
| 15:24 |
11,748.61 |
11,748.61 |
11,748.08 |
11,748.08 |
17.3K |
| 15:25 |
11,747.66 |
11,748.59 |
11,747.12 |
11,748.59 |
39.0K |
| 15:26 |
11,747.20 |
11,747.20 |
11,744.27 |
11,744.27 |
48.9K |
| 15:27 |
11,744.59 |
11,744.98 |
11,744.59 |
11,744.98 |
26.3K |
| 15:28 |
11,745.24 |
11,745.26 |
11,743.87 |
11,743.87 |
53.4K |
| 15:29 |
11,743.45 |
11,744.75 |
11,743.45 |
11,744.37 |
42.9K |
| 15:30 |
11,744.22 |
11,744.22 |
11,743.02 |
11,743.61 |
35.9K |
| 15:31 |
11,743.62 |
11,744.65 |
11,743.62 |
11,743.70 |
59.7K |
| 15:32 |
11,743.58 |
11,744.14 |
11,743.58 |
11,743.90 |
38.8K |
| 15:33 |
11,743.74 |
11,744.11 |
11,743.74 |
11,743.86 |
28.2K |
| 15:34 |
11,743.61 |
11,743.69 |
11,743.00 |
11,743.00 |
39.5K |
| 15:35 |
11,742.43 |
11,742.55 |
11,741.86 |
11,742.55 |
56.0K |
| 15:36 |
11,742.13 |
11,742.52 |
11,742.13 |
11,742.24 |
32.1K |
| 15:37 |
11,741.61 |
11,741.71 |
11,740.12 |
11,740.28 |
38.7K |
| 15:38 |
11,740.18 |
11,740.18 |
11,738.08 |
11,738.08 |
42.7K |
| 15:39 |
11,736.99 |
11,739.26 |
11,736.99 |
11,739.04 |
54.1K |
| 15:40 |
11,738.87 |
11,739.16 |
11,738.48 |
11,739.16 |
33.8K |
| 15:41 |
11,741.35 |
11,741.35 |
11,740.83 |
11,741.13 |
42.9K |
| 15:42 |
11,741.02 |
11,741.31 |
11,740.22 |
11,740.22 |
70.5K |
| 15:43 |
11,740.30 |
11,740.64 |
11,739.71 |
11,739.71 |
40.0K |
| 15:44 |
11,740.14 |
11,741.01 |
11,740.14 |
11,740.29 |
43.9K |
| 15:45 |
11,740.15 |
11,740.15 |
11,737.81 |
11,737.81 |
82.4K |
| 15:46 |
11,739.04 |
11,739.04 |
11,737.47 |
11,737.47 |
95.6K |
| 15:47 |
11,736.73 |
11,736.73 |
11,734.61 |
11,734.61 |
48.2K |
| 15:48 |
11,734.21 |
11,734.21 |
11,732.68 |
11,733.38 |
72.3K |
| 15:49 |
11,732.44 |
11,732.44 |
11,730.37 |
11,730.37 |
95.9K |
| 15:50 |
11,731.12 |
11,737.54 |
11,731.12 |
11,736.39 |
281.1K |
| 15:51 |
11,737.38 |
11,737.38 |
11,735.13 |
11,735.13 |
117.2K |
| 15:52 |
11,734.59 |
11,734.59 |
11,733.73 |
11,733.78 |
121.0K |
| 15:53 |
11,733.83 |
11,736.89 |
11,733.83 |
11,736.89 |
139.3K |
| 15:54 |
11,736.84 |
11,736.84 |
11,734.66 |
11,735.09 |
176.0K |
| 15:55 |
11,733.78 |
11,734.62 |
11,733.16 |
11,733.16 |
199.2K |
| 15:56 |
11,733.04 |
11,738.23 |
11,733.04 |
11,738.14 |
263.9K |
| 15:57 |
11,738.35 |
11,741.27 |
11,738.35 |
11,741.27 |
196.8K |
| 15:58 |
11,741.58 |
11,742.47 |
11,741.58 |
11,742.47 |
310.3K |
| 15:59 |
11,741.86 |
11,745.80 |
11,741.86 |
11,745.80 |
410.0K |
| 16:00 |
11,745.20 |
11,750.40 |
11,745.20 |
11,750.40 |
38,566.4K |
| 16:01 |
11,750.40 |
11,750.40 |
11,750.40 |
11,750.40 |
34.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|