| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,750.40 |
11,750.40 |
11,696.17 |
11,696.17 |
1,607.5K |
| 09:31 |
11,693.24 |
11,693.24 |
11,680.86 |
11,680.86 |
100.6K |
| 09:32 |
11,684.04 |
11,687.23 |
11,680.47 |
11,687.23 |
60.5K |
| 09:33 |
11,689.68 |
11,691.46 |
11,680.02 |
11,680.02 |
78.9K |
| 09:34 |
11,678.66 |
11,678.66 |
11,676.65 |
11,676.65 |
71.5K |
| 09:35 |
11,678.02 |
11,679.41 |
11,672.12 |
11,672.92 |
76.2K |
| 09:36 |
11,671.81 |
11,671.81 |
11,667.54 |
11,667.54 |
50.1K |
| 09:37 |
11,668.40 |
11,671.39 |
11,668.40 |
11,669.17 |
38.5K |
| 09:38 |
11,669.90 |
11,669.90 |
11,663.11 |
11,663.11 |
63.7K |
| 09:39 |
11,663.22 |
11,663.22 |
11,661.06 |
11,662.69 |
110.8K |
| 09:40 |
11,665.55 |
11,666.72 |
11,662.25 |
11,662.25 |
51.2K |
| 09:41 |
11,664.85 |
11,665.65 |
11,663.06 |
11,663.06 |
45.2K |
| 09:42 |
11,662.98 |
11,666.24 |
11,662.98 |
11,665.50 |
61.9K |
| 09:43 |
11,662.16 |
11,666.06 |
11,662.16 |
11,666.06 |
59.3K |
| 09:44 |
11,666.14 |
11,666.14 |
11,660.64 |
11,660.64 |
48.7K |
| 09:45 |
11,660.30 |
11,660.30 |
11,652.49 |
11,652.55 |
85.7K |
| 09:46 |
11,654.03 |
11,654.03 |
11,644.61 |
11,644.61 |
89.2K |
| 09:47 |
11,642.35 |
11,643.95 |
11,642.35 |
11,643.44 |
91.0K |
| 09:48 |
11,648.05 |
11,648.70 |
11,648.05 |
11,648.70 |
61.0K |
| 09:49 |
11,650.09 |
11,650.93 |
11,650.09 |
11,650.93 |
133.7K |
| 09:50 |
11,651.95 |
11,652.34 |
11,649.94 |
11,652.34 |
71.2K |
| 09:51 |
11,654.71 |
11,658.46 |
11,653.49 |
11,658.46 |
85.3K |
| 09:52 |
11,658.07 |
11,661.55 |
11,658.07 |
11,661.55 |
66.8K |
| 09:53 |
11,660.44 |
11,665.25 |
11,660.44 |
11,663.62 |
56.7K |
| 09:54 |
11,663.22 |
11,665.37 |
11,663.22 |
11,665.37 |
31.0K |
| 09:55 |
11,664.16 |
11,667.17 |
11,664.16 |
11,667.17 |
41.7K |
| 09:56 |
11,670.04 |
11,673.40 |
11,670.04 |
11,673.40 |
67.0K |
| 09:57 |
11,673.67 |
11,676.79 |
11,673.67 |
11,676.79 |
35.1K |
| 09:58 |
11,677.10 |
11,678.34 |
11,677.10 |
11,677.63 |
51.9K |
| 09:59 |
11,677.76 |
11,677.76 |
11,674.92 |
11,674.92 |
71.6K |
| 10:00 |
11,675.04 |
11,675.81 |
11,672.92 |
11,673.77 |
56.1K |
| 10:01 |
11,673.34 |
11,674.15 |
11,670.47 |
11,670.47 |
52.2K |
| 10:02 |
11,670.09 |
11,671.30 |
11,669.00 |
11,669.00 |
44.8K |
| 10:03 |
11,669.36 |
11,669.75 |
11,669.36 |
11,669.52 |
34.8K |
| 10:04 |
11,670.48 |
11,672.14 |
11,670.48 |
11,671.80 |
30.7K |
| 10:05 |
11,671.49 |
11,672.96 |
11,671.49 |
11,672.96 |
42.4K |
| 10:06 |
11,673.36 |
11,673.60 |
11,672.49 |
11,672.49 |
55.9K |
| 10:07 |
11,672.30 |
11,672.30 |
11,670.06 |
11,671.20 |
60.0K |
| 10:08 |
11,669.99 |
11,669.99 |
11,667.22 |
11,667.51 |
24.3K |
| 10:09 |
11,667.21 |
11,670.23 |
11,667.21 |
11,668.07 |
35.6K |
| 10:10 |
11,668.90 |
11,668.90 |
11,665.29 |
11,665.29 |
54.3K |
| 10:11 |
11,666.58 |
11,666.61 |
11,664.62 |
11,664.62 |
30.7K |
| 10:12 |
11,664.87 |
11,668.60 |
11,664.87 |
11,668.60 |
70.8K |
| 10:13 |
11,668.10 |
11,668.10 |
11,665.27 |
11,665.27 |
52.7K |
| 10:14 |
11,664.47 |
11,667.18 |
11,664.47 |
11,667.18 |
40.9K |
| 10:15 |
11,668.33 |
11,670.48 |
11,668.33 |
11,670.48 |
24.9K |
| 10:16 |
11,669.47 |
11,670.19 |
11,669.47 |
11,670.19 |
18.5K |
| 10:17 |
11,668.16 |
11,668.16 |
11,666.92 |
11,666.92 |
26.3K |
| 10:18 |
11,666.74 |
11,667.96 |
11,666.74 |
11,667.54 |
19.6K |
| 10:19 |
11,667.16 |
11,668.14 |
11,667.03 |
11,667.29 |
37.0K |
| 10:20 |
11,667.60 |
11,668.23 |
11,667.60 |
11,667.60 |
35.7K |
| 10:21 |
11,668.41 |
11,668.41 |
11,666.59 |
11,667.23 |
37.7K |
| 10:22 |
11,666.64 |
11,667.14 |
11,666.64 |
11,666.95 |
39.1K |
| 10:23 |
11,667.55 |
11,668.25 |
11,665.81 |
11,665.81 |
28.2K |
| 10:24 |
11,665.22 |
11,665.90 |
11,664.98 |
11,664.98 |
23.6K |
| 10:25 |
11,664.89 |
11,665.61 |
11,664.89 |
11,664.99 |
30.2K |
| 10:26 |
11,665.45 |
11,665.63 |
11,664.17 |
11,664.17 |
27.2K |
| 10:27 |
11,662.83 |
11,663.71 |
11,661.66 |
11,663.71 |
51.2K |
| 10:28 |
11,663.17 |
11,664.21 |
11,662.55 |
11,664.21 |
28.8K |
| 10:29 |
11,664.04 |
11,664.68 |
11,663.91 |
11,664.68 |
25.4K |
| 10:30 |
11,664.31 |
11,668.25 |
11,664.31 |
11,668.25 |
41.3K |
| 10:31 |
11,666.68 |
11,667.74 |
11,666.30 |
11,667.74 |
45.5K |
| 10:32 |
11,666.73 |
11,667.70 |
11,666.32 |
11,666.32 |
36.9K |
| 10:33 |
11,665.94 |
11,666.19 |
11,664.77 |
11,666.06 |
33.3K |
| 10:34 |
11,664.33 |
11,664.33 |
11,663.18 |
11,663.18 |
33.5K |
| 10:35 |
11,664.47 |
11,664.47 |
11,662.75 |
11,662.75 |
27.2K |
| 10:36 |
11,662.76 |
11,664.34 |
11,662.76 |
11,664.34 |
23.5K |
| 10:37 |
11,663.73 |
11,663.84 |
11,663.66 |
11,663.84 |
17.9K |
| 10:38 |
11,664.48 |
11,664.48 |
11,663.21 |
11,663.21 |
47.2K |
| 10:39 |
11,663.68 |
11,663.68 |
11,662.11 |
11,662.22 |
97.8K |
| 10:40 |
11,662.10 |
11,662.10 |
11,660.24 |
11,660.54 |
24.9K |
| 10:41 |
11,660.35 |
11,660.69 |
11,659.16 |
11,659.16 |
540.4K |
| 10:42 |
11,656.85 |
11,656.85 |
11,654.58 |
11,654.95 |
41.4K |
| 10:43 |
11,652.91 |
11,653.92 |
11,652.91 |
11,653.90 |
68.5K |
| 10:44 |
11,652.87 |
11,652.87 |
11,651.49 |
11,651.49 |
39.6K |
| 10:45 |
11,651.59 |
11,652.05 |
11,651.17 |
11,652.05 |
38.2K |
| 10:46 |
11,652.50 |
11,653.90 |
11,652.50 |
11,653.90 |
27.8K |
| 10:47 |
11,654.38 |
11,654.72 |
11,653.95 |
11,654.64 |
65.9K |
| 10:48 |
11,654.41 |
11,655.11 |
11,654.41 |
11,655.07 |
24.6K |
| 10:49 |
11,655.49 |
11,656.28 |
11,655.49 |
11,656.28 |
33.3K |
| 10:50 |
11,657.59 |
11,657.89 |
11,657.09 |
11,657.89 |
25.8K |
| 10:51 |
11,657.67 |
11,658.20 |
11,656.71 |
11,657.37 |
27.6K |
| 10:52 |
11,657.06 |
11,657.06 |
11,655.03 |
11,655.58 |
32.5K |
| 10:53 |
11,654.66 |
11,654.66 |
11,652.99 |
11,652.99 |
34.7K |
| 10:54 |
11,652.10 |
11,652.10 |
11,651.69 |
11,651.75 |
32.6K |
| 10:55 |
11,651.69 |
11,652.95 |
11,651.69 |
11,652.91 |
32.8K |
| 10:56 |
11,653.66 |
11,655.16 |
11,653.66 |
11,655.16 |
15.9K |
| 10:57 |
11,656.26 |
11,659.53 |
11,656.26 |
11,659.53 |
43.2K |
| 10:58 |
11,659.66 |
11,659.66 |
11,658.99 |
11,659.04 |
22.0K |
| 10:59 |
11,659.77 |
11,662.53 |
11,659.77 |
11,662.53 |
26.5K |
| 11:00 |
11,661.86 |
11,663.19 |
11,661.86 |
11,662.08 |
34.3K |
| 11:01 |
11,661.64 |
11,661.64 |
11,657.48 |
11,657.48 |
34.1K |
| 11:02 |
11,658.18 |
11,659.46 |
11,657.93 |
11,659.46 |
17.0K |
| 11:03 |
11,659.19 |
11,659.19 |
11,657.45 |
11,657.45 |
28.9K |
| 11:04 |
11,655.72 |
11,655.72 |
11,654.35 |
11,654.35 |
46.4K |
| 11:05 |
11,655.95 |
11,656.85 |
11,655.51 |
11,656.85 |
24.5K |
| 11:06 |
11,656.68 |
11,656.68 |
11,654.44 |
11,654.44 |
26.0K |
| 11:07 |
11,652.87 |
11,655.10 |
11,652.87 |
11,654.99 |
68.8K |
| 11:08 |
11,655.34 |
11,655.65 |
11,655.32 |
11,655.32 |
23.5K |
| 11:09 |
11,655.38 |
11,655.92 |
11,655.32 |
11,655.32 |
25.2K |
| 11:10 |
11,656.06 |
11,656.06 |
11,655.31 |
11,655.48 |
34.9K |
| 11:11 |
11,655.52 |
11,657.56 |
11,655.52 |
11,657.56 |
18.8K |
| 11:12 |
11,657.80 |
11,657.80 |
11,657.17 |
11,657.17 |
23.5K |
| 11:13 |
11,658.28 |
11,658.28 |
11,656.84 |
11,656.95 |
39.1K |
| 11:14 |
11,656.87 |
11,658.71 |
11,656.34 |
11,656.34 |
41.0K |
| 11:15 |
11,656.30 |
11,656.30 |
11,652.46 |
11,652.46 |
44.8K |
| 11:16 |
11,651.69 |
11,652.39 |
11,649.01 |
11,649.01 |
45.6K |
| 11:17 |
11,647.71 |
11,649.15 |
11,647.71 |
11,648.92 |
25.2K |
| 11:18 |
11,647.70 |
11,651.25 |
11,646.93 |
11,651.25 |
108.1K |
| 11:19 |
11,649.69 |
11,653.17 |
11,649.69 |
11,652.49 |
42.3K |
| 11:20 |
11,653.32 |
11,656.36 |
11,653.32 |
11,656.36 |
29.1K |
| 11:21 |
11,657.02 |
11,660.01 |
11,657.02 |
11,660.01 |
30.8K |
| 11:22 |
11,663.60 |
11,663.60 |
11,662.69 |
11,663.24 |
34.5K |
| 11:23 |
11,661.58 |
11,663.28 |
11,661.58 |
11,663.28 |
35.3K |
| 11:24 |
11,662.69 |
11,663.47 |
11,662.69 |
11,663.27 |
39.7K |
| 11:25 |
11,663.85 |
11,664.05 |
11,661.88 |
11,661.88 |
29.1K |
| 11:26 |
11,662.38 |
11,663.47 |
11,662.32 |
11,662.32 |
35.0K |
| 11:27 |
11,662.58 |
11,662.58 |
11,659.25 |
11,659.28 |
55.7K |
| 11:28 |
11,659.72 |
11,660.80 |
11,659.72 |
11,660.80 |
26.1K |
| 11:29 |
11,661.10 |
11,661.42 |
11,659.96 |
11,660.13 |
30.0K |
| 11:30 |
11,660.32 |
11,660.50 |
11,659.31 |
11,660.50 |
18.4K |
| 11:31 |
11,659.46 |
11,659.46 |
11,658.42 |
11,659.17 |
22.9K |
| 11:32 |
11,659.60 |
11,660.33 |
11,659.60 |
11,660.28 |
12.2K |
| 11:33 |
11,660.09 |
11,660.09 |
11,658.31 |
11,658.31 |
29.9K |
| 11:34 |
11,657.35 |
11,658.60 |
11,657.35 |
11,658.60 |
19.7K |
| 11:35 |
11,660.21 |
11,660.21 |
11,659.92 |
11,659.92 |
30.2K |
| 11:36 |
11,660.15 |
11,664.16 |
11,660.15 |
11,664.16 |
32.0K |
| 11:37 |
11,665.25 |
11,667.50 |
11,665.25 |
11,666.30 |
31.4K |
| 11:38 |
11,667.49 |
11,667.74 |
11,666.52 |
11,667.68 |
61.2K |
| 11:39 |
11,667.67 |
11,668.97 |
11,667.67 |
11,668.81 |
16.1K |
| 11:40 |
11,668.17 |
11,668.52 |
11,666.91 |
11,666.91 |
48.8K |
| 11:41 |
11,667.22 |
11,667.22 |
11,664.69 |
11,664.69 |
16.1K |
| 11:42 |
11,665.11 |
11,668.43 |
11,665.11 |
11,668.20 |
35.7K |
| 11:43 |
11,667.08 |
11,667.08 |
11,665.97 |
11,665.97 |
12.9K |
| 11:44 |
11,665.60 |
11,666.31 |
11,662.98 |
11,662.98 |
35.8K |
| 11:45 |
11,662.40 |
11,662.94 |
11,662.26 |
11,662.51 |
22.5K |
| 11:46 |
11,662.34 |
11,663.04 |
11,662.34 |
11,662.97 |
26.9K |
| 11:47 |
11,664.67 |
11,664.67 |
11,660.11 |
11,660.11 |
42.3K |
| 11:48 |
11,659.66 |
11,662.32 |
11,659.47 |
11,662.32 |
26.6K |
| 11:49 |
11,662.37 |
11,662.39 |
11,660.98 |
11,660.98 |
30.2K |
| 11:50 |
11,660.69 |
11,662.15 |
11,660.67 |
11,662.15 |
37.4K |
| 11:51 |
11,662.72 |
11,663.56 |
11,662.72 |
11,663.56 |
12.0K |
| 11:52 |
11,663.86 |
11,664.52 |
11,663.18 |
11,663.23 |
18.3K |
| 11:53 |
11,662.81 |
11,662.81 |
11,660.03 |
11,660.03 |
25.7K |
| 11:54 |
11,659.66 |
11,659.66 |
11,658.11 |
11,658.11 |
52.4K |
| 11:55 |
11,658.04 |
11,658.46 |
11,657.61 |
11,658.46 |
30.6K |
| 11:56 |
11,658.63 |
11,658.95 |
11,658.38 |
11,658.56 |
13.4K |
| 11:57 |
11,658.02 |
11,658.02 |
11,656.40 |
11,657.64 |
27.2K |
| 11:58 |
11,657.61 |
11,658.46 |
11,657.61 |
11,657.91 |
25.1K |
| 11:59 |
11,656.77 |
11,657.40 |
11,656.72 |
11,656.72 |
23.5K |
| 12:00 |
11,656.41 |
11,656.41 |
11,653.22 |
11,653.22 |
65.7K |
| 12:01 |
11,652.82 |
11,655.21 |
11,652.82 |
11,654.54 |
42.6K |
| 12:02 |
11,653.23 |
11,654.80 |
11,653.23 |
11,653.37 |
35.4K |
| 12:03 |
11,652.99 |
11,652.99 |
11,652.35 |
11,652.65 |
47.0K |
| 12:04 |
11,653.07 |
11,653.07 |
11,652.01 |
11,652.01 |
23.7K |
| 12:05 |
11,650.40 |
11,650.40 |
11,647.34 |
11,647.34 |
35.1K |
| 12:06 |
11,647.86 |
11,647.90 |
11,646.96 |
11,646.96 |
22.2K |
| 12:07 |
11,647.30 |
11,647.49 |
11,644.32 |
11,644.32 |
40.5K |
| 12:08 |
11,643.51 |
11,646.10 |
11,643.46 |
11,646.10 |
45.0K |
| 12:09 |
11,644.79 |
11,644.79 |
11,643.29 |
11,643.29 |
83.1K |
| 12:10 |
11,644.61 |
11,644.61 |
11,640.88 |
11,640.88 |
57.4K |
| 12:11 |
11,641.13 |
11,646.12 |
11,641.13 |
11,644.83 |
50.7K |
| 12:12 |
11,646.10 |
11,646.25 |
11,645.81 |
11,645.81 |
11.0K |
| 12:13 |
11,645.20 |
11,646.34 |
11,645.20 |
11,646.34 |
18.7K |
| 12:14 |
11,646.36 |
11,646.95 |
11,646.31 |
11,646.31 |
11.7K |
| 12:15 |
11,646.29 |
11,649.77 |
11,646.29 |
11,649.77 |
24.9K |
| 12:16 |
11,649.33 |
11,653.29 |
11,649.33 |
11,653.29 |
26.1K |
| 12:17 |
11,654.04 |
11,654.41 |
11,653.80 |
11,653.92 |
19.5K |
| 12:18 |
11,653.86 |
11,655.71 |
11,653.86 |
11,655.40 |
30.3K |
| 12:19 |
11,655.48 |
11,659.16 |
11,655.43 |
11,656.68 |
70.5K |
| 12:20 |
11,656.37 |
11,657.35 |
11,656.37 |
11,656.67 |
11.9K |
| 12:21 |
11,656.20 |
11,657.05 |
11,656.20 |
11,656.87 |
18.7K |
| 12:22 |
11,657.07 |
11,659.43 |
11,657.07 |
11,659.43 |
23.2K |
| 12:23 |
11,660.54 |
11,660.90 |
11,660.53 |
11,660.53 |
28.7K |
| 12:24 |
11,660.32 |
11,661.73 |
11,660.32 |
11,661.58 |
16.4K |
| 12:25 |
11,662.20 |
11,663.41 |
11,662.20 |
11,663.41 |
26.9K |
| 12:26 |
11,663.10 |
11,663.72 |
11,662.99 |
11,663.09 |
29.1K |
| 12:27 |
11,663.23 |
11,663.83 |
11,663.23 |
11,663.28 |
26.3K |
| 12:28 |
11,662.81 |
11,665.68 |
11,662.81 |
11,665.68 |
23.6K |
| 12:29 |
11,665.71 |
11,666.23 |
11,665.71 |
11,666.05 |
30.9K |
| 12:30 |
11,665.22 |
11,665.22 |
11,664.08 |
11,664.50 |
33.4K |
| 12:31 |
11,665.13 |
11,666.34 |
11,665.13 |
11,666.34 |
17.9K |
| 12:32 |
11,665.62 |
11,665.81 |
11,665.20 |
11,665.81 |
19.4K |
| 12:33 |
11,665.57 |
11,665.57 |
11,663.10 |
11,663.10 |
22.0K |
| 12:34 |
11,662.68 |
11,664.07 |
11,662.68 |
11,664.07 |
23.8K |
| 12:35 |
11,664.38 |
11,664.99 |
11,664.38 |
11,664.48 |
15.8K |
| 12:36 |
11,663.99 |
11,665.43 |
11,663.99 |
11,665.43 |
29.6K |
| 12:37 |
11,665.00 |
11,665.38 |
11,664.68 |
11,665.38 |
11.2K |
| 12:38 |
11,666.07 |
11,666.07 |
11,665.18 |
11,665.28 |
16.3K |
| 12:39 |
11,665.50 |
11,666.37 |
11,665.50 |
11,666.24 |
8.9K |
| 12:40 |
11,666.23 |
11,667.38 |
11,666.23 |
11,667.37 |
19.8K |
| 12:41 |
11,667.51 |
11,667.51 |
11,666.38 |
11,666.38 |
10.8K |
| 12:42 |
11,666.40 |
11,666.73 |
11,666.07 |
11,666.07 |
14.8K |
| 12:43 |
11,664.93 |
11,665.05 |
11,664.73 |
11,664.73 |
20.1K |
| 12:44 |
11,664.34 |
11,664.34 |
11,663.75 |
11,663.75 |
15.5K |
| 12:45 |
11,663.65 |
11,663.72 |
11,662.92 |
11,663.72 |
16.5K |
| 12:46 |
11,663.93 |
11,665.30 |
11,663.93 |
11,665.30 |
17.7K |
| 12:47 |
11,664.65 |
11,664.65 |
11,664.06 |
11,664.06 |
12.5K |
| 12:48 |
11,663.34 |
11,663.34 |
11,662.06 |
11,662.06 |
12.0K |
| 12:49 |
11,662.60 |
11,662.60 |
11,661.63 |
11,661.63 |
16.4K |
| 12:50 |
11,662.59 |
11,665.01 |
11,662.33 |
11,665.01 |
17.2K |
| 12:51 |
11,665.00 |
11,665.28 |
11,665.00 |
11,665.17 |
13.2K |
| 12:52 |
11,665.37 |
11,666.44 |
11,665.22 |
11,666.44 |
13.6K |
| 12:53 |
11,666.40 |
11,666.67 |
11,666.40 |
11,666.55 |
5.8K |
| 12:54 |
11,666.66 |
11,666.66 |
11,666.24 |
11,666.37 |
8.3K |
| 12:55 |
11,666.94 |
11,667.49 |
11,666.94 |
11,667.48 |
19.4K |
| 12:56 |
11,668.69 |
11,668.77 |
11,668.17 |
11,668.17 |
22.6K |
| 12:57 |
11,670.09 |
11,670.75 |
11,670.09 |
11,670.75 |
18.4K |
| 12:58 |
11,671.18 |
11,671.42 |
11,671.06 |
11,671.12 |
24.9K |
| 12:59 |
11,672.74 |
11,672.94 |
11,672.74 |
11,672.93 |
25.9K |
| 13:00 |
11,673.59 |
11,674.04 |
11,673.47 |
11,673.67 |
25.9K |
| 13:01 |
11,672.71 |
11,672.79 |
11,672.35 |
11,672.72 |
39.7K |
| 13:02 |
11,672.73 |
11,673.10 |
11,672.66 |
11,672.66 |
13.8K |
| 13:03 |
11,673.43 |
11,673.43 |
11,672.42 |
11,672.42 |
13.2K |
| 13:04 |
11,673.29 |
11,673.29 |
11,672.40 |
11,672.40 |
11.9K |
| 13:05 |
11,673.03 |
11,673.03 |
11,671.75 |
11,672.06 |
22.7K |
| 13:06 |
11,672.17 |
11,672.23 |
11,671.16 |
11,671.16 |
18.6K |
| 13:07 |
11,671.27 |
11,672.02 |
11,671.27 |
11,672.02 |
9.4K |
| 13:08 |
11,672.21 |
11,673.83 |
11,672.05 |
11,672.05 |
27.9K |
| 13:09 |
11,672.87 |
11,673.52 |
11,672.87 |
11,673.52 |
11.3K |
| 13:10 |
11,672.95 |
11,673.04 |
11,672.32 |
11,672.35 |
21.0K |
| 13:11 |
11,673.31 |
11,674.05 |
11,673.31 |
11,673.99 |
19.5K |
| 13:12 |
11,674.16 |
11,676.84 |
11,674.16 |
11,676.84 |
27.3K |
| 13:13 |
11,676.92 |
11,678.18 |
11,676.92 |
11,678.18 |
13.7K |
| 13:14 |
11,678.27 |
11,679.03 |
11,678.27 |
11,679.03 |
15.7K |
| 13:15 |
11,678.68 |
11,678.97 |
11,678.68 |
11,678.83 |
21.6K |
| 13:16 |
11,678.29 |
11,678.60 |
11,677.82 |
11,678.23 |
14.6K |
| 13:17 |
11,678.31 |
11,678.31 |
11,676.80 |
11,676.80 |
30.2K |
| 13:18 |
11,676.77 |
11,676.77 |
11,674.63 |
11,674.71 |
15.2K |
| 13:19 |
11,674.78 |
11,675.61 |
11,674.78 |
11,675.61 |
14.9K |
| 13:20 |
11,675.84 |
11,676.18 |
11,675.77 |
11,676.18 |
4.0K |
| 13:21 |
11,676.09 |
11,676.63 |
11,676.09 |
11,676.63 |
11.0K |
| 13:22 |
11,676.68 |
11,676.68 |
11,676.44 |
11,676.44 |
11.6K |
| 13:23 |
11,676.74 |
11,676.74 |
11,675.50 |
11,676.59 |
31.2K |
| 13:24 |
11,676.30 |
11,676.67 |
11,676.30 |
11,676.39 |
5.7K |
| 13:25 |
11,675.89 |
11,676.02 |
11,673.67 |
11,676.02 |
38.2K |
| 13:26 |
11,675.71 |
11,677.10 |
11,675.71 |
11,677.08 |
20.6K |
| 13:27 |
11,676.92 |
11,676.92 |
11,676.43 |
11,676.43 |
7.3K |
| 13:28 |
11,676.58 |
11,676.74 |
11,676.34 |
11,676.34 |
10.2K |
| 13:29 |
11,676.05 |
11,676.05 |
11,675.41 |
11,675.41 |
12.4K |
| 13:30 |
11,675.44 |
11,675.44 |
11,674.02 |
11,674.02 |
17.6K |
| 13:31 |
11,674.12 |
11,674.12 |
11,673.63 |
11,673.63 |
5.0K |
| 13:32 |
11,671.92 |
11,671.92 |
11,670.48 |
11,670.48 |
31.1K |
| 13:33 |
11,671.11 |
11,672.15 |
11,671.11 |
11,671.71 |
16.0K |
| 13:34 |
11,671.23 |
11,671.51 |
11,671.04 |
11,671.51 |
17.7K |
| 13:35 |
11,671.46 |
11,671.86 |
11,671.26 |
11,671.86 |
12.7K |
| 13:36 |
11,671.47 |
11,671.47 |
11,670.97 |
11,671.13 |
5.0K |
| 13:37 |
11,671.15 |
11,671.15 |
11,669.04 |
11,669.04 |
21.7K |
| 13:38 |
11,668.10 |
11,668.37 |
11,667.47 |
11,667.47 |
25.0K |
| 13:39 |
11,666.42 |
11,667.40 |
11,666.42 |
11,667.40 |
34.2K |
| 13:40 |
11,667.71 |
11,668.30 |
11,667.35 |
11,668.30 |
12.2K |
| 13:41 |
11,668.03 |
11,668.03 |
11,666.91 |
11,667.18 |
13.8K |
| 13:42 |
11,667.16 |
11,667.16 |
11,666.94 |
11,667.08 |
7.7K |
| 13:43 |
11,666.94 |
11,669.16 |
11,666.86 |
11,669.16 |
15.1K |
| 13:44 |
11,669.21 |
11,669.32 |
11,669.21 |
11,669.28 |
6.2K |
| 13:45 |
11,669.47 |
11,670.49 |
11,669.38 |
11,670.30 |
20.9K |
| 13:46 |
11,670.06 |
11,671.06 |
11,670.06 |
11,670.50 |
12.3K |
| 13:47 |
11,670.28 |
11,670.28 |
11,667.40 |
11,667.40 |
22.1K |
| 13:48 |
11,667.35 |
11,667.81 |
11,667.08 |
11,667.81 |
15.2K |
| 13:49 |
11,668.36 |
11,668.75 |
11,668.36 |
11,668.75 |
10.9K |
| 13:50 |
11,669.46 |
11,671.63 |
11,669.46 |
11,671.63 |
30.4K |
| 13:51 |
11,671.33 |
11,671.84 |
11,671.21 |
11,671.27 |
7.9K |
| 13:52 |
11,672.41 |
11,674.39 |
11,672.41 |
11,674.39 |
29.7K |
| 13:53 |
11,674.81 |
11,677.24 |
11,674.81 |
11,677.24 |
27.2K |
| 13:54 |
11,677.85 |
11,677.95 |
11,677.85 |
11,677.94 |
19.6K |
| 13:55 |
11,677.97 |
11,678.49 |
11,677.75 |
11,677.75 |
19.9K |
| 13:56 |
11,677.77 |
11,678.21 |
11,677.77 |
11,678.10 |
8.7K |
| 13:57 |
11,678.24 |
11,678.79 |
11,678.24 |
11,678.75 |
13.7K |
| 13:58 |
11,678.46 |
11,679.84 |
11,678.46 |
11,679.84 |
17.5K |
| 13:59 |
11,679.54 |
11,680.73 |
11,679.54 |
11,680.36 |
29.6K |
| 14:00 |
11,680.30 |
11,681.74 |
11,680.30 |
11,681.74 |
33.1K |
| 14:01 |
11,682.13 |
11,683.53 |
11,682.13 |
11,682.36 |
23.5K |
| 14:02 |
11,681.93 |
11,681.93 |
11,681.62 |
11,681.68 |
13.3K |
| 14:03 |
11,681.96 |
11,682.23 |
11,681.80 |
11,681.80 |
11.5K |
| 14:04 |
11,682.64 |
11,685.09 |
11,682.64 |
11,685.09 |
30.5K |
| 14:05 |
11,684.99 |
11,685.66 |
11,684.99 |
11,685.59 |
17.6K |
| 14:06 |
11,685.86 |
11,685.86 |
11,684.99 |
11,685.45 |
22.9K |
| 14:07 |
11,685.24 |
11,685.24 |
11,683.88 |
11,684.03 |
19.0K |
| 14:08 |
11,684.33 |
11,684.33 |
11,682.19 |
11,682.19 |
24.3K |
| 14:09 |
11,682.08 |
11,682.10 |
11,681.39 |
11,681.98 |
12.4K |
| 14:10 |
11,681.94 |
11,682.82 |
11,681.94 |
11,682.44 |
15.5K |
| 14:11 |
11,682.32 |
11,682.32 |
11,681.58 |
11,682.18 |
40.7K |
| 14:12 |
11,682.70 |
11,683.22 |
11,682.46 |
11,683.22 |
11.3K |
| 14:13 |
11,683.11 |
11,683.80 |
11,683.11 |
11,683.80 |
21.7K |
| 14:14 |
11,683.26 |
11,683.35 |
11,683.26 |
11,683.28 |
5.1K |
| 14:15 |
11,683.34 |
11,683.34 |
11,682.49 |
11,682.49 |
20.0K |
| 14:16 |
11,682.30 |
11,682.32 |
11,681.76 |
11,681.76 |
16.2K |
| 14:17 |
11,681.51 |
11,683.68 |
11,681.51 |
11,682.53 |
31.4K |
| 14:18 |
11,682.09 |
11,682.09 |
11,680.39 |
11,680.39 |
17.1K |
| 14:19 |
11,679.00 |
11,679.66 |
11,679.00 |
11,679.29 |
24.0K |
| 14:20 |
11,679.01 |
11,679.02 |
11,678.10 |
11,678.10 |
19.7K |
| 14:21 |
11,678.43 |
11,678.53 |
11,677.59 |
11,677.59 |
21.3K |
| 14:22 |
11,678.35 |
11,678.35 |
11,677.81 |
11,677.81 |
22.4K |
| 14:23 |
11,677.49 |
11,678.06 |
11,677.41 |
11,677.41 |
21.3K |
| 14:24 |
11,676.66 |
11,676.95 |
11,676.50 |
11,676.50 |
15.3K |
| 14:25 |
11,676.48 |
11,676.67 |
11,676.28 |
11,676.28 |
16.2K |
| 14:26 |
11,676.00 |
11,676.73 |
11,676.00 |
11,676.73 |
10.0K |
| 14:27 |
11,676.38 |
11,676.60 |
11,676.27 |
11,676.31 |
10.0K |
| 14:28 |
11,676.32 |
11,676.32 |
11,674.36 |
11,676.11 |
51.4K |
| 14:29 |
11,674.70 |
11,676.45 |
11,674.70 |
11,676.45 |
20.2K |
| 14:30 |
11,676.15 |
11,676.94 |
11,676.06 |
11,676.94 |
10.1K |
| 14:31 |
11,678.01 |
11,678.29 |
11,677.95 |
11,677.95 |
18.6K |
| 14:32 |
11,677.04 |
11,677.04 |
11,674.12 |
11,674.12 |
27.0K |
| 14:33 |
11,675.09 |
11,677.46 |
11,674.47 |
11,677.46 |
86.6K |
| 14:34 |
11,677.07 |
11,678.31 |
11,677.07 |
11,678.31 |
14.1K |
| 14:35 |
11,679.16 |
11,682.78 |
11,679.16 |
11,682.78 |
30.8K |
| 14:36 |
11,683.27 |
11,685.95 |
11,683.27 |
11,685.94 |
38.5K |
| 14:37 |
11,686.55 |
11,687.27 |
11,686.55 |
11,687.27 |
16.7K |
| 14:38 |
11,688.22 |
11,688.82 |
11,688.22 |
11,688.77 |
30.2K |
| 14:39 |
11,689.11 |
11,689.11 |
11,687.66 |
11,688.51 |
44.0K |
| 14:40 |
11,688.34 |
11,689.20 |
11,688.27 |
11,689.20 |
27.9K |
| 14:41 |
11,688.87 |
11,689.38 |
11,688.87 |
11,689.38 |
22.5K |
| 14:42 |
11,689.24 |
11,689.72 |
11,689.24 |
11,689.72 |
17.4K |
| 14:43 |
11,689.79 |
11,689.93 |
11,689.58 |
11,689.58 |
22.9K |
| 14:44 |
11,690.48 |
11,690.58 |
11,690.08 |
11,690.58 |
20.7K |
| 14:45 |
11,690.94 |
11,691.28 |
11,690.88 |
11,691.28 |
16.9K |
| 14:46 |
11,690.89 |
11,691.82 |
11,690.15 |
11,690.44 |
44.2K |
| 14:47 |
11,690.21 |
11,691.00 |
11,690.10 |
11,691.00 |
32.6K |
| 14:48 |
11,691.28 |
11,691.73 |
11,690.92 |
11,690.92 |
26.1K |
| 14:49 |
11,690.79 |
11,692.01 |
11,690.79 |
11,692.01 |
18.8K |
| 14:50 |
11,692.17 |
11,694.57 |
11,692.17 |
11,694.57 |
21.6K |
| 14:51 |
11,694.52 |
11,694.52 |
11,693.86 |
11,693.86 |
15.8K |
| 14:52 |
11,693.37 |
11,696.70 |
11,693.00 |
11,696.70 |
29.8K |
| 14:53 |
11,696.06 |
11,696.06 |
11,695.13 |
11,695.55 |
19.9K |
| 14:54 |
11,696.82 |
11,696.82 |
11,695.67 |
11,695.80 |
58.3K |
| 14:55 |
11,695.70 |
11,696.50 |
11,694.55 |
11,696.50 |
30.6K |
| 14:56 |
11,695.81 |
11,696.51 |
11,695.29 |
11,696.51 |
36.7K |
| 14:57 |
11,696.77 |
11,696.85 |
11,696.08 |
11,696.85 |
18.8K |
| 14:58 |
11,697.23 |
11,697.68 |
11,696.99 |
11,696.99 |
47.7K |
| 14:59 |
11,696.97 |
11,697.41 |
11,695.09 |
11,695.09 |
35.1K |
| 15:00 |
11,695.27 |
11,695.27 |
11,694.24 |
11,694.24 |
32.0K |
| 15:01 |
11,693.43 |
11,693.43 |
11,691.03 |
11,691.15 |
44.0K |
| 15:02 |
11,691.84 |
11,692.10 |
11,691.63 |
11,691.63 |
25.8K |
| 15:03 |
11,691.37 |
11,691.98 |
11,691.35 |
11,691.35 |
13.9K |
| 15:04 |
11,691.44 |
11,691.44 |
11,689.01 |
11,689.08 |
47.1K |
| 15:05 |
11,689.09 |
11,689.37 |
11,689.01 |
11,689.37 |
40.2K |
| 15:06 |
11,688.31 |
11,688.31 |
11,685.06 |
11,685.06 |
42.9K |
| 15:07 |
11,683.94 |
11,683.94 |
11,683.30 |
11,683.87 |
25.4K |
| 15:08 |
11,684.20 |
11,684.54 |
11,683.75 |
11,684.54 |
16.1K |
| 15:09 |
11,684.18 |
11,684.55 |
11,683.40 |
11,683.40 |
15.4K |
| 15:10 |
11,684.06 |
11,685.56 |
11,684.06 |
11,685.56 |
23.2K |
| 15:11 |
11,685.50 |
11,685.50 |
11,684.22 |
11,684.22 |
18.1K |
| 15:12 |
11,685.06 |
11,685.57 |
11,685.05 |
11,685.21 |
50.9K |
| 15:13 |
11,684.41 |
11,685.26 |
11,684.41 |
11,684.72 |
17.0K |
| 15:14 |
11,685.79 |
11,688.34 |
11,685.79 |
11,688.34 |
19.6K |
| 15:15 |
11,687.89 |
11,688.13 |
11,687.31 |
11,687.31 |
17.4K |
| 15:16 |
11,687.21 |
11,687.28 |
11,685.95 |
11,685.95 |
21.7K |
| 15:17 |
11,684.51 |
11,684.51 |
11,683.51 |
11,683.79 |
21.4K |
| 15:18 |
11,684.79 |
11,686.24 |
11,684.79 |
11,686.24 |
22.5K |
| 15:19 |
11,686.77 |
11,686.85 |
11,686.08 |
11,686.08 |
21.4K |
| 15:20 |
11,685.78 |
11,685.78 |
11,685.16 |
11,685.78 |
12.5K |
| 15:21 |
11,684.60 |
11,686.56 |
11,684.60 |
11,686.56 |
40.4K |
| 15:22 |
11,686.39 |
11,686.39 |
11,685.12 |
11,685.12 |
17.8K |
| 15:23 |
11,685.72 |
11,686.34 |
11,685.70 |
11,686.34 |
18.4K |
| 15:24 |
11,686.39 |
11,687.36 |
11,686.39 |
11,687.36 |
19.4K |
| 15:25 |
11,687.39 |
11,687.70 |
11,687.39 |
11,687.66 |
29.6K |
| 15:26 |
11,687.44 |
11,690.90 |
11,687.44 |
11,690.90 |
28.4K |
| 15:27 |
11,690.73 |
11,690.73 |
11,689.47 |
11,689.47 |
40.5K |
| 15:28 |
11,689.54 |
11,689.81 |
11,689.48 |
11,689.48 |
14.9K |
| 15:29 |
11,689.26 |
11,690.94 |
11,689.26 |
11,690.94 |
29.3K |
| 15:30 |
11,690.84 |
11,690.84 |
11,687.87 |
11,689.82 |
39.7K |
| 15:31 |
11,689.57 |
11,690.40 |
11,689.57 |
11,689.60 |
35.1K |
| 15:32 |
11,688.86 |
11,689.45 |
11,688.86 |
11,689.37 |
42.5K |
| 15:33 |
11,689.42 |
11,689.42 |
11,688.60 |
11,688.90 |
20.5K |
| 15:34 |
11,687.80 |
11,687.80 |
11,687.34 |
11,687.79 |
48.0K |
| 15:35 |
11,687.65 |
11,687.98 |
11,687.65 |
11,687.85 |
23.9K |
| 15:36 |
11,686.74 |
11,686.88 |
11,686.41 |
11,686.41 |
55.5K |
| 15:37 |
11,685.26 |
11,686.71 |
11,685.26 |
11,686.71 |
40.0K |
| 15:38 |
11,686.71 |
11,686.80 |
11,686.69 |
11,686.69 |
18.6K |
| 15:39 |
11,686.85 |
11,687.32 |
11,686.85 |
11,687.32 |
26.6K |
| 15:40 |
11,687.04 |
11,689.02 |
11,687.04 |
11,689.02 |
40.9K |
| 15:41 |
11,688.56 |
11,688.56 |
11,686.26 |
11,686.26 |
93.6K |
| 15:42 |
11,686.24 |
11,686.68 |
11,685.87 |
11,686.68 |
35.7K |
| 15:43 |
11,685.98 |
11,687.10 |
11,685.98 |
11,686.99 |
44.5K |
| 15:44 |
11,687.70 |
11,688.52 |
11,687.70 |
11,688.52 |
35.0K |
| 15:45 |
11,688.54 |
11,688.54 |
11,686.15 |
11,686.15 |
89.8K |
| 15:46 |
11,685.55 |
11,686.51 |
11,685.51 |
11,686.51 |
48.4K |
| 15:47 |
11,686.50 |
11,686.50 |
11,685.00 |
11,685.00 |
57.5K |
| 15:48 |
11,685.33 |
11,686.69 |
11,685.33 |
11,686.69 |
48.5K |
| 15:49 |
11,686.79 |
11,686.79 |
11,685.64 |
11,685.92 |
64.7K |
| 15:50 |
11,686.33 |
11,693.24 |
11,686.33 |
11,692.19 |
296.6K |
| 15:51 |
11,691.05 |
11,691.05 |
11,689.74 |
11,689.74 |
127.0K |
| 15:52 |
11,688.90 |
11,688.90 |
11,686.79 |
11,686.79 |
115.2K |
| 15:53 |
11,687.90 |
11,687.90 |
11,685.41 |
11,685.62 |
132.3K |
| 15:54 |
11,683.67 |
11,687.40 |
11,683.67 |
11,687.40 |
240.5K |
| 15:55 |
11,686.85 |
11,689.25 |
11,686.85 |
11,689.25 |
214.6K |
| 15:56 |
11,690.08 |
11,690.08 |
11,686.96 |
11,688.12 |
393.3K |
| 15:57 |
11,688.93 |
11,688.93 |
11,685.33 |
11,685.33 |
232.9K |
| 15:58 |
11,684.77 |
11,684.77 |
11,681.81 |
11,681.81 |
356.7K |
| 15:59 |
11,683.17 |
11,683.17 |
11,681.73 |
11,682.71 |
459.0K |
| 16:00 |
11,680.55 |
11,684.58 |
11,680.55 |
11,684.58 |
18,085.8K |
| 16:01 |
11,684.58 |
11,684.58 |
11,684.58 |
11,684.58 |
196.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|