| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,684.58 |
11,684.58 |
11,668.72 |
11,668.72 |
3,619.3K |
| 09:31 |
11,658.53 |
11,658.53 |
11,650.76 |
11,653.88 |
105.4K |
| 09:32 |
11,658.35 |
11,658.35 |
11,651.65 |
11,654.49 |
33.5K |
| 09:33 |
11,656.16 |
11,662.70 |
11,656.16 |
11,662.70 |
31.7K |
| 09:34 |
11,666.76 |
11,666.76 |
11,664.90 |
11,666.65 |
21.5K |
| 09:35 |
11,666.79 |
11,666.79 |
11,664.29 |
11,664.29 |
59.4K |
| 09:36 |
11,664.07 |
11,664.07 |
11,662.42 |
11,663.99 |
35.8K |
| 09:37 |
11,663.45 |
11,664.67 |
11,660.09 |
11,660.09 |
42.7K |
| 09:38 |
11,660.23 |
11,664.22 |
11,660.23 |
11,664.22 |
15.8K |
| 09:39 |
11,668.24 |
11,668.35 |
11,667.28 |
11,668.35 |
19.2K |
| 09:40 |
11,669.00 |
11,673.46 |
11,669.00 |
11,673.46 |
35.3K |
| 09:41 |
11,674.73 |
11,676.22 |
11,672.47 |
11,672.47 |
36.5K |
| 09:42 |
11,671.64 |
11,671.64 |
11,669.48 |
11,669.67 |
19.3K |
| 09:43 |
11,670.18 |
11,670.18 |
11,665.89 |
11,666.32 |
31.5K |
| 09:44 |
11,664.98 |
11,669.92 |
11,664.98 |
11,668.31 |
22.2K |
| 09:45 |
11,667.13 |
11,670.50 |
11,667.13 |
11,670.29 |
33.9K |
| 09:46 |
11,670.47 |
11,670.56 |
11,668.17 |
11,670.13 |
24.0K |
| 09:47 |
11,670.08 |
11,673.30 |
11,669.20 |
11,673.30 |
24.0K |
| 09:48 |
11,673.84 |
11,676.54 |
11,673.67 |
11,675.71 |
27.1K |
| 09:49 |
11,675.20 |
11,681.61 |
11,675.20 |
11,681.61 |
27.2K |
| 09:50 |
11,682.09 |
11,682.09 |
11,681.21 |
11,681.21 |
20.1K |
| 09:51 |
11,679.08 |
11,679.82 |
11,679.06 |
11,679.82 |
25.0K |
| 09:52 |
11,679.31 |
11,680.42 |
11,678.80 |
11,678.80 |
44.4K |
| 09:53 |
11,678.85 |
11,679.38 |
11,677.83 |
11,677.83 |
22.3K |
| 09:54 |
11,676.98 |
11,677.74 |
11,675.78 |
11,676.86 |
20.5K |
| 09:55 |
11,677.34 |
11,677.34 |
11,673.14 |
11,673.14 |
29.3K |
| 09:56 |
11,668.92 |
11,668.92 |
11,665.00 |
11,665.00 |
43.0K |
| 09:57 |
11,665.36 |
11,665.36 |
11,665.06 |
11,665.09 |
34.6K |
| 09:58 |
11,664.47 |
11,665.38 |
11,664.04 |
11,665.38 |
51.5K |
| 09:59 |
11,666.25 |
11,666.56 |
11,665.82 |
11,666.56 |
25.9K |
| 10:00 |
11,666.71 |
11,667.43 |
11,666.71 |
11,666.90 |
51.8K |
| 10:01 |
11,665.59 |
11,665.59 |
11,658.44 |
11,658.45 |
79.3K |
| 10:02 |
11,657.77 |
11,663.56 |
11,657.77 |
11,662.50 |
85.2K |
| 10:03 |
11,660.61 |
11,661.04 |
11,658.85 |
11,658.85 |
30.4K |
| 10:04 |
11,658.35 |
11,659.01 |
11,658.17 |
11,658.17 |
30.1K |
| 10:05 |
11,659.66 |
11,660.50 |
11,659.66 |
11,660.06 |
19.3K |
| 10:06 |
11,661.64 |
11,664.15 |
11,661.64 |
11,664.15 |
41.4K |
| 10:07 |
11,665.34 |
11,665.79 |
11,663.83 |
11,665.79 |
27.8K |
| 10:08 |
11,668.32 |
11,670.91 |
11,668.32 |
11,670.22 |
34.4K |
| 10:09 |
11,669.09 |
11,670.04 |
11,667.79 |
11,670.04 |
26.9K |
| 10:10 |
11,671.73 |
11,671.73 |
11,670.64 |
11,671.18 |
30.1K |
| 10:11 |
11,671.55 |
11,672.35 |
11,671.55 |
11,672.00 |
15.6K |
| 10:12 |
11,670.55 |
11,670.55 |
11,669.04 |
11,669.68 |
29.4K |
| 10:13 |
11,669.18 |
11,669.18 |
11,667.24 |
11,667.24 |
35.0K |
| 10:14 |
11,667.93 |
11,668.84 |
11,667.85 |
11,668.84 |
38.7K |
| 10:15 |
11,668.88 |
11,672.42 |
11,668.88 |
11,672.42 |
44.3K |
| 10:16 |
11,675.24 |
11,679.29 |
11,675.24 |
11,679.29 |
20.8K |
| 10:17 |
11,680.08 |
11,683.30 |
11,680.08 |
11,683.30 |
24.2K |
| 10:18 |
11,683.29 |
11,683.29 |
11,680.83 |
11,680.83 |
20.7K |
| 10:19 |
11,677.03 |
11,678.85 |
11,677.03 |
11,677.60 |
34.0K |
| 10:20 |
11,677.91 |
11,679.15 |
11,677.84 |
11,678.51 |
16.0K |
| 10:21 |
11,679.36 |
11,682.71 |
11,679.36 |
11,682.71 |
35.7K |
| 10:22 |
11,683.37 |
11,685.94 |
11,683.37 |
11,685.94 |
23.1K |
| 10:23 |
11,686.55 |
11,690.83 |
11,686.55 |
11,690.83 |
31.4K |
| 10:24 |
11,691.30 |
11,691.30 |
11,689.31 |
11,689.31 |
15.6K |
| 10:25 |
11,689.58 |
11,689.58 |
11,685.78 |
11,685.78 |
30.4K |
| 10:26 |
11,685.18 |
11,688.12 |
11,684.97 |
11,687.19 |
21.0K |
| 10:27 |
11,687.44 |
11,687.78 |
11,685.19 |
11,685.64 |
20.5K |
| 10:28 |
11,686.52 |
11,686.52 |
11,682.89 |
11,682.89 |
31.3K |
| 10:29 |
11,683.05 |
11,683.64 |
11,679.88 |
11,679.88 |
24.6K |
| 10:30 |
11,679.58 |
11,679.58 |
11,678.11 |
11,678.11 |
26.6K |
| 10:31 |
11,678.63 |
11,679.95 |
11,678.63 |
11,679.30 |
17.3K |
| 10:32 |
11,679.79 |
11,679.79 |
11,676.35 |
11,676.35 |
40.9K |
| 10:33 |
11,676.02 |
11,676.66 |
11,675.30 |
11,676.66 |
33.2K |
| 10:34 |
11,675.74 |
11,675.74 |
11,673.33 |
11,673.33 |
35.6K |
| 10:35 |
11,673.11 |
11,673.42 |
11,673.11 |
11,673.42 |
23.3K |
| 10:36 |
11,674.55 |
11,677.22 |
11,674.55 |
11,677.22 |
31.4K |
| 10:37 |
11,677.75 |
11,680.35 |
11,677.72 |
11,680.35 |
18.7K |
| 10:38 |
11,679.91 |
11,679.91 |
11,678.33 |
11,678.64 |
17.8K |
| 10:39 |
11,678.27 |
11,678.27 |
11,675.95 |
11,675.95 |
21.1K |
| 10:40 |
11,674.92 |
11,678.03 |
11,674.92 |
11,678.03 |
29.5K |
| 10:41 |
11,677.96 |
11,679.08 |
11,677.81 |
11,678.92 |
7.8K |
| 10:42 |
11,679.07 |
11,680.36 |
11,679.07 |
11,680.29 |
14.2K |
| 10:43 |
11,681.36 |
11,681.68 |
11,680.38 |
11,680.38 |
31.7K |
| 10:44 |
11,678.11 |
11,678.11 |
11,676.76 |
11,677.82 |
26.3K |
| 10:45 |
11,677.40 |
11,677.40 |
11,676.64 |
11,676.83 |
15.8K |
| 10:46 |
11,677.44 |
11,677.44 |
11,675.39 |
11,675.39 |
20.3K |
| 10:47 |
11,675.12 |
11,675.12 |
11,674.54 |
11,674.54 |
15.9K |
| 10:48 |
11,672.05 |
11,672.05 |
11,666.93 |
11,666.93 |
38.0K |
| 10:49 |
11,665.70 |
11,665.70 |
11,662.03 |
11,662.45 |
28.3K |
| 10:50 |
11,661.83 |
11,661.83 |
11,657.94 |
11,657.94 |
47.6K |
| 10:51 |
11,658.17 |
11,660.44 |
11,658.17 |
11,658.82 |
36.8K |
| 10:52 |
11,659.22 |
11,661.97 |
11,659.22 |
11,660.70 |
18.1K |
| 10:53 |
11,661.15 |
11,661.15 |
11,659.71 |
11,659.71 |
24.9K |
| 10:54 |
11,659.29 |
11,660.72 |
11,659.04 |
11,660.72 |
13.1K |
| 10:55 |
11,661.57 |
11,662.12 |
11,660.27 |
11,662.12 |
28.9K |
| 10:56 |
11,662.88 |
11,664.76 |
11,662.88 |
11,664.76 |
16.6K |
| 10:57 |
11,665.32 |
11,667.41 |
11,665.32 |
11,666.67 |
12.4K |
| 10:58 |
11,666.09 |
11,667.12 |
11,666.09 |
11,666.45 |
12.3K |
| 10:59 |
11,666.32 |
11,666.32 |
11,665.36 |
11,665.40 |
12.3K |
| 11:00 |
11,665.88 |
11,665.88 |
11,664.46 |
11,665.61 |
33.7K |
| 11:01 |
11,665.35 |
11,666.78 |
11,665.35 |
11,666.78 |
7.5K |
| 11:02 |
11,667.16 |
11,670.35 |
11,667.16 |
11,670.35 |
25.9K |
| 11:03 |
11,671.54 |
11,671.54 |
11,669.91 |
11,669.91 |
23.4K |
| 11:04 |
11,670.57 |
11,670.57 |
11,668.53 |
11,668.83 |
17.9K |
| 11:05 |
11,665.92 |
11,665.92 |
11,662.57 |
11,663.85 |
44.6K |
| 11:06 |
11,664.26 |
11,664.26 |
11,661.75 |
11,661.75 |
14.5K |
| 11:07 |
11,661.20 |
11,661.20 |
11,660.09 |
11,660.12 |
27.2K |
| 11:08 |
11,660.33 |
11,660.74 |
11,658.11 |
11,660.74 |
46.7K |
| 11:09 |
11,662.45 |
11,664.26 |
11,662.45 |
11,664.26 |
12.9K |
| 11:10 |
11,666.07 |
11,669.89 |
11,666.07 |
11,669.89 |
20.9K |
| 11:11 |
11,670.54 |
11,674.35 |
11,670.54 |
11,674.35 |
22.5K |
| 11:12 |
11,675.63 |
11,676.31 |
11,675.63 |
11,676.31 |
17.9K |
| 11:13 |
11,676.55 |
11,676.55 |
11,674.91 |
11,674.91 |
28.0K |
| 11:14 |
11,675.22 |
11,675.22 |
11,672.52 |
11,672.52 |
17.1K |
| 11:15 |
11,672.39 |
11,672.39 |
11,671.07 |
11,671.07 |
17.6K |
| 11:16 |
11,671.24 |
11,672.02 |
11,670.63 |
11,670.63 |
23.2K |
| 11:17 |
11,668.59 |
11,670.25 |
11,668.59 |
11,670.25 |
17.8K |
| 11:18 |
11,669.81 |
11,669.81 |
11,668.33 |
11,668.90 |
24.5K |
| 11:19 |
11,669.45 |
11,670.23 |
11,669.45 |
11,670.16 |
9.5K |
| 11:20 |
11,670.57 |
11,672.04 |
11,670.57 |
11,672.04 |
17.0K |
| 11:21 |
11,672.80 |
11,673.28 |
11,672.44 |
11,673.08 |
14.3K |
| 11:22 |
11,672.17 |
11,672.47 |
11,672.08 |
11,672.47 |
11.1K |
| 11:23 |
11,672.42 |
11,675.84 |
11,672.42 |
11,675.84 |
16.4K |
| 11:24 |
11,677.28 |
11,677.28 |
11,675.97 |
11,675.97 |
7.6K |
| 11:25 |
11,676.31 |
11,679.43 |
11,676.31 |
11,679.43 |
17.3K |
| 11:26 |
11,680.43 |
11,682.51 |
11,680.23 |
11,682.43 |
16.7K |
| 11:27 |
11,683.60 |
11,686.93 |
11,683.60 |
11,686.93 |
31.1K |
| 11:28 |
11,687.37 |
11,688.69 |
11,687.37 |
11,688.33 |
28.8K |
| 11:29 |
11,690.16 |
11,692.79 |
11,690.16 |
11,692.60 |
65.3K |
| 11:30 |
11,692.62 |
11,696.85 |
11,692.62 |
11,695.38 |
45.9K |
| 11:31 |
11,695.10 |
11,697.15 |
11,695.10 |
11,695.70 |
36.4K |
| 11:32 |
11,696.96 |
11,698.58 |
11,696.96 |
11,698.26 |
21.9K |
| 11:33 |
11,698.38 |
11,700.49 |
11,698.38 |
11,700.49 |
20.2K |
| 11:34 |
11,698.42 |
11,698.42 |
11,696.74 |
11,696.74 |
18.5K |
| 11:35 |
11,696.49 |
11,696.49 |
11,695.90 |
11,696.04 |
13.8K |
| 11:36 |
11,695.03 |
11,695.03 |
11,693.08 |
11,693.08 |
24.6K |
| 11:37 |
11,691.89 |
11,691.89 |
11,687.27 |
11,687.27 |
32.3K |
| 11:38 |
11,687.44 |
11,690.41 |
11,687.44 |
11,689.09 |
37.6K |
| 11:39 |
11,689.04 |
11,691.74 |
11,689.04 |
11,691.74 |
10.5K |
| 11:40 |
11,692.05 |
11,692.98 |
11,692.05 |
11,692.98 |
16.9K |
| 11:41 |
11,693.92 |
11,694.40 |
11,693.92 |
11,694.14 |
15.1K |
| 11:42 |
11,694.51 |
11,695.67 |
11,694.51 |
11,694.59 |
12.0K |
| 11:43 |
11,694.39 |
11,694.56 |
11,694.39 |
11,694.56 |
5.0K |
| 11:44 |
11,694.95 |
11,695.93 |
11,694.95 |
11,695.79 |
18.4K |
| 11:45 |
11,695.78 |
11,696.63 |
11,695.78 |
11,696.63 |
9.3K |
| 11:46 |
11,695.85 |
11,695.85 |
11,695.31 |
11,695.78 |
35.0K |
| 11:47 |
11,695.63 |
11,696.65 |
11,694.85 |
11,696.65 |
12.7K |
| 11:48 |
11,696.63 |
11,696.83 |
11,696.39 |
11,696.39 |
7.2K |
| 11:49 |
11,696.78 |
11,697.36 |
11,696.70 |
11,697.36 |
11.1K |
| 11:50 |
11,697.56 |
11,698.58 |
11,697.56 |
11,698.58 |
9.0K |
| 11:51 |
11,698.83 |
11,699.20 |
11,698.79 |
11,699.20 |
12.2K |
| 11:52 |
11,699.52 |
11,701.38 |
11,699.52 |
11,701.38 |
19.3K |
| 11:53 |
11,701.56 |
11,704.28 |
11,701.56 |
11,704.28 |
21.0K |
| 11:54 |
11,704.38 |
11,704.78 |
11,702.39 |
11,702.39 |
30.5K |
| 11:55 |
11,702.12 |
11,702.50 |
11,701.25 |
11,701.25 |
16.5K |
| 11:56 |
11,701.36 |
11,701.55 |
11,701.04 |
11,701.04 |
25.0K |
| 11:57 |
11,700.75 |
11,700.75 |
11,699.60 |
11,699.60 |
13.5K |
| 11:58 |
11,699.13 |
11,701.20 |
11,699.13 |
11,701.20 |
18.1K |
| 11:59 |
11,701.45 |
11,701.87 |
11,701.39 |
11,701.39 |
10.4K |
| 12:00 |
11,701.43 |
11,701.43 |
11,700.56 |
11,701.02 |
13.9K |
| 12:01 |
11,700.90 |
11,700.99 |
11,700.50 |
11,700.99 |
7.6K |
| 12:02 |
11,701.45 |
11,705.68 |
11,701.45 |
11,705.68 |
46.8K |
| 12:03 |
11,706.19 |
11,706.19 |
11,705.25 |
11,705.25 |
12.4K |
| 12:04 |
11,705.65 |
11,705.96 |
11,705.05 |
11,705.10 |
11.4K |
| 12:05 |
11,705.35 |
11,705.86 |
11,705.10 |
11,705.86 |
14.4K |
| 12:06 |
11,705.43 |
11,706.04 |
11,705.43 |
11,705.93 |
7.1K |
| 12:07 |
11,705.78 |
11,706.73 |
11,705.78 |
11,706.73 |
10.3K |
| 12:08 |
11,706.77 |
11,706.95 |
11,705.76 |
11,705.88 |
12.5K |
| 12:09 |
11,705.96 |
11,705.98 |
11,705.87 |
11,705.87 |
9.0K |
| 12:10 |
11,705.10 |
11,705.41 |
11,704.34 |
11,704.41 |
26.8K |
| 12:11 |
11,702.64 |
11,702.64 |
11,697.01 |
11,697.01 |
29.9K |
| 12:12 |
11,694.70 |
11,694.70 |
11,691.80 |
11,691.95 |
20.3K |
| 12:13 |
11,693.80 |
11,693.84 |
11,693.53 |
11,693.84 |
10.9K |
| 12:14 |
11,695.00 |
11,695.22 |
11,694.84 |
11,695.22 |
9.4K |
| 12:15 |
11,695.08 |
11,696.41 |
11,695.08 |
11,696.41 |
17.6K |
| 12:16 |
11,696.32 |
11,697.20 |
11,696.21 |
11,697.20 |
18.3K |
| 12:17 |
11,697.20 |
11,697.20 |
11,694.95 |
11,695.02 |
14.0K |
| 12:18 |
11,694.94 |
11,695.50 |
11,694.94 |
11,695.10 |
9.2K |
| 12:19 |
11,694.18 |
11,694.23 |
11,693.26 |
11,693.26 |
13.9K |
| 12:20 |
11,692.86 |
11,694.08 |
11,692.86 |
11,693.96 |
19.5K |
| 12:21 |
11,693.94 |
11,695.10 |
11,693.94 |
11,695.10 |
12.9K |
| 12:22 |
11,695.30 |
11,696.30 |
11,695.30 |
11,696.30 |
12.7K |
| 12:23 |
11,696.63 |
11,697.91 |
11,696.63 |
11,697.78 |
14.5K |
| 12:24 |
11,697.82 |
11,697.95 |
11,696.92 |
11,696.92 |
13.7K |
| 12:25 |
11,696.89 |
11,697.06 |
11,696.73 |
11,696.86 |
10.5K |
| 12:26 |
11,696.97 |
11,696.97 |
11,693.04 |
11,693.04 |
32.5K |
| 12:27 |
11,693.19 |
11,693.75 |
11,692.53 |
11,693.75 |
14.0K |
| 12:28 |
11,693.46 |
11,693.46 |
11,692.07 |
11,692.19 |
13.3K |
| 12:29 |
11,692.83 |
11,692.90 |
11,692.73 |
11,692.90 |
7.8K |
| 12:30 |
11,692.69 |
11,692.97 |
11,692.69 |
11,692.94 |
8.4K |
| 12:31 |
11,692.82 |
11,692.82 |
11,691.26 |
11,691.26 |
26.1K |
| 12:32 |
11,690.32 |
11,690.73 |
11,690.22 |
11,690.22 |
14.5K |
| 12:33 |
11,690.20 |
11,690.20 |
11,689.44 |
11,689.53 |
23.4K |
| 12:34 |
11,689.82 |
11,691.76 |
11,689.82 |
11,691.76 |
19.0K |
| 12:35 |
11,691.84 |
11,694.22 |
11,691.84 |
11,694.22 |
19.7K |
| 12:36 |
11,693.98 |
11,693.98 |
11,692.21 |
11,692.21 |
11.4K |
| 12:37 |
11,693.04 |
11,693.83 |
11,693.04 |
11,693.83 |
17.0K |
| 12:38 |
11,694.48 |
11,694.53 |
11,693.40 |
11,693.40 |
13.8K |
| 12:39 |
11,693.13 |
11,694.13 |
11,693.13 |
11,694.13 |
10.9K |
| 12:40 |
11,694.57 |
11,697.09 |
11,694.57 |
11,697.09 |
15.5K |
| 12:41 |
11,696.91 |
11,699.87 |
11,696.91 |
11,699.87 |
24.4K |
| 12:42 |
11,699.15 |
11,699.37 |
11,698.65 |
11,699.29 |
8.0K |
| 12:43 |
11,698.95 |
11,699.70 |
11,698.95 |
11,699.70 |
11.9K |
| 12:44 |
11,699.51 |
11,699.84 |
11,699.51 |
11,699.80 |
6.5K |
| 12:45 |
11,699.88 |
11,702.91 |
11,699.35 |
11,702.91 |
24.2K |
| 12:46 |
11,702.62 |
11,704.18 |
11,702.46 |
11,704.18 |
24.5K |
| 12:47 |
11,704.08 |
11,704.08 |
11,702.36 |
11,702.36 |
14.7K |
| 12:48 |
11,700.67 |
11,701.68 |
11,700.39 |
11,701.68 |
17.6K |
| 12:49 |
11,701.50 |
11,701.91 |
11,701.45 |
11,701.91 |
13.6K |
| 12:50 |
11,702.34 |
11,703.68 |
11,702.34 |
11,703.26 |
18.6K |
| 12:51 |
11,702.64 |
11,702.86 |
11,702.58 |
11,702.58 |
10.8K |
| 12:52 |
11,702.31 |
11,702.73 |
11,702.31 |
11,702.62 |
9.2K |
| 12:53 |
11,702.61 |
11,702.98 |
11,702.61 |
11,702.98 |
9.5K |
| 12:54 |
11,703.39 |
11,703.83 |
11,703.39 |
11,703.76 |
7.4K |
| 12:55 |
11,703.91 |
11,703.91 |
11,699.57 |
11,699.57 |
61.1K |
| 12:56 |
11,699.57 |
11,699.57 |
11,698.33 |
11,699.25 |
23.4K |
| 12:57 |
11,700.25 |
11,700.70 |
11,700.11 |
11,700.11 |
11.9K |
| 12:58 |
11,699.83 |
11,700.01 |
11,699.44 |
11,699.44 |
12.6K |
| 12:59 |
11,699.77 |
11,699.77 |
11,699.23 |
11,699.46 |
15.0K |
| 13:00 |
11,699.46 |
11,701.81 |
11,699.46 |
11,701.81 |
14.4K |
| 13:01 |
11,702.77 |
11,703.57 |
11,702.77 |
11,703.57 |
25.6K |
| 13:02 |
11,703.70 |
11,703.97 |
11,703.32 |
11,703.97 |
18.9K |
| 13:03 |
11,704.11 |
11,705.90 |
11,704.11 |
11,705.90 |
14.7K |
| 13:04 |
11,705.86 |
11,706.61 |
11,705.86 |
11,706.16 |
35.4K |
| 13:05 |
11,707.23 |
11,708.07 |
11,707.09 |
11,707.09 |
21.8K |
| 13:06 |
11,707.04 |
11,707.51 |
11,707.04 |
11,707.38 |
50.9K |
| 13:07 |
11,707.32 |
11,707.41 |
11,707.07 |
11,707.07 |
11.9K |
| 13:08 |
11,707.22 |
11,708.93 |
11,707.22 |
11,708.83 |
9.3K |
| 13:09 |
11,708.68 |
11,708.68 |
11,708.07 |
11,708.17 |
30.5K |
| 13:10 |
11,708.07 |
11,708.07 |
11,707.06 |
11,707.32 |
23.6K |
| 13:11 |
11,707.33 |
11,707.48 |
11,707.03 |
11,707.30 |
9.6K |
| 13:12 |
11,708.50 |
11,708.84 |
11,708.12 |
11,708.84 |
15.6K |
| 13:13 |
11,708.94 |
11,708.97 |
11,708.74 |
11,708.97 |
13.8K |
| 13:14 |
11,709.79 |
11,711.45 |
11,709.79 |
11,711.45 |
15.3K |
| 13:15 |
11,711.45 |
11,712.98 |
11,711.45 |
11,712.98 |
27.1K |
| 13:16 |
11,711.62 |
11,711.62 |
11,711.17 |
11,711.17 |
16.2K |
| 13:17 |
11,710.73 |
11,712.36 |
11,710.73 |
11,712.09 |
17.3K |
| 13:18 |
11,713.77 |
11,714.36 |
11,713.65 |
11,714.06 |
16.8K |
| 13:19 |
11,714.23 |
11,714.23 |
11,713.94 |
11,713.94 |
25.5K |
| 13:20 |
11,713.98 |
11,714.17 |
11,713.98 |
11,714.17 |
11.1K |
| 13:21 |
11,714.24 |
11,714.24 |
11,713.04 |
11,714.14 |
27.3K |
| 13:22 |
11,714.62 |
11,716.47 |
11,714.56 |
11,716.47 |
32.6K |
| 13:23 |
11,716.14 |
11,717.67 |
11,715.83 |
11,717.67 |
51.1K |
| 13:24 |
11,717.02 |
11,717.31 |
11,717.02 |
11,717.31 |
21.2K |
| 13:25 |
11,717.32 |
11,717.32 |
11,716.66 |
11,716.66 |
6.8K |
| 13:26 |
11,716.75 |
11,716.75 |
11,716.17 |
11,716.17 |
14.5K |
| 13:27 |
11,715.79 |
11,716.39 |
11,715.79 |
11,716.23 |
5.1K |
| 13:28 |
11,717.29 |
11,718.20 |
11,716.99 |
11,718.20 |
25.2K |
| 13:29 |
11,719.02 |
11,719.18 |
11,718.88 |
11,718.88 |
18.0K |
| 13:30 |
11,719.05 |
11,719.92 |
11,718.61 |
11,719.92 |
16.2K |
| 13:31 |
11,719.72 |
11,722.09 |
11,719.72 |
11,722.09 |
13.4K |
| 13:32 |
11,721.82 |
11,722.43 |
11,721.82 |
11,722.43 |
6.3K |
| 13:33 |
11,721.69 |
11,721.69 |
11,719.26 |
11,719.50 |
23.2K |
| 13:34 |
11,719.68 |
11,719.68 |
11,719.33 |
11,719.39 |
20.8K |
| 13:35 |
11,719.77 |
11,719.82 |
11,719.66 |
11,719.72 |
10.2K |
| 13:36 |
11,720.04 |
11,720.04 |
11,719.59 |
11,719.70 |
18.3K |
| 13:37 |
11,719.56 |
11,719.97 |
11,719.56 |
11,719.97 |
17.0K |
| 13:38 |
11,720.29 |
11,720.56 |
11,719.87 |
11,720.56 |
14.2K |
| 13:39 |
11,720.35 |
11,720.48 |
11,720.35 |
11,720.47 |
8.3K |
| 13:40 |
11,720.53 |
11,721.36 |
11,719.93 |
11,719.93 |
21.2K |
| 13:41 |
11,719.45 |
11,719.53 |
11,719.27 |
11,719.27 |
19.0K |
| 13:42 |
11,719.64 |
11,719.88 |
11,719.64 |
11,719.88 |
14.2K |
| 13:43 |
11,720.13 |
11,720.13 |
11,719.81 |
11,719.81 |
16.2K |
| 13:44 |
11,719.53 |
11,720.33 |
11,719.40 |
11,719.47 |
16.5K |
| 13:45 |
11,719.52 |
11,719.74 |
11,719.34 |
11,719.74 |
8.4K |
| 13:46 |
11,719.48 |
11,719.48 |
11,717.13 |
11,717.13 |
35.6K |
| 13:47 |
11,717.22 |
11,717.25 |
11,717.03 |
11,717.23 |
12.7K |
| 13:48 |
11,718.74 |
11,721.71 |
11,718.74 |
11,721.71 |
20.0K |
| 13:49 |
11,721.37 |
11,721.60 |
11,721.32 |
11,721.32 |
11.8K |
| 13:50 |
11,720.91 |
11,720.91 |
11,720.30 |
11,720.62 |
8.1K |
| 13:51 |
11,720.40 |
11,722.56 |
11,720.40 |
11,722.29 |
19.1K |
| 13:52 |
11,722.63 |
11,724.30 |
11,722.63 |
11,724.30 |
25.0K |
| 13:53 |
11,721.76 |
11,723.93 |
11,721.76 |
11,723.93 |
35.6K |
| 13:54 |
11,723.83 |
11,724.60 |
11,723.83 |
11,724.60 |
9.5K |
| 13:55 |
11,725.04 |
11,726.82 |
11,725.04 |
11,726.20 |
22.5K |
| 13:56 |
11,725.56 |
11,725.56 |
11,723.84 |
11,723.90 |
14.7K |
| 13:57 |
11,723.90 |
11,723.90 |
11,722.80 |
11,722.80 |
13.4K |
| 13:58 |
11,722.55 |
11,722.79 |
11,722.49 |
11,722.79 |
13.2K |
| 13:59 |
11,723.17 |
11,723.17 |
11,721.03 |
11,721.03 |
15.2K |
| 14:00 |
11,720.85 |
11,720.95 |
11,720.72 |
11,720.83 |
12.1K |
| 14:01 |
11,720.55 |
11,721.37 |
11,720.37 |
11,721.37 |
19.3K |
| 14:02 |
11,721.42 |
11,721.42 |
11,721.25 |
11,721.25 |
4.5K |
| 14:03 |
11,721.15 |
11,722.04 |
11,721.15 |
11,721.55 |
17.8K |
| 14:04 |
11,721.34 |
11,721.70 |
11,721.07 |
11,721.49 |
12.8K |
| 14:05 |
11,721.56 |
11,721.66 |
11,721.47 |
11,721.66 |
9.9K |
| 14:06 |
11,721.90 |
11,722.17 |
11,721.84 |
11,721.84 |
18.9K |
| 14:07 |
11,721.99 |
11,722.38 |
11,721.95 |
11,721.95 |
9.6K |
| 14:08 |
11,721.42 |
11,722.25 |
11,721.00 |
11,722.25 |
21.3K |
| 14:09 |
11,722.27 |
11,722.66 |
11,722.24 |
11,722.66 |
12.1K |
| 14:10 |
11,722.43 |
11,722.43 |
11,721.73 |
11,721.73 |
13.3K |
| 14:11 |
11,721.84 |
11,721.84 |
11,721.25 |
11,721.25 |
18.3K |
| 14:12 |
11,721.12 |
11,721.45 |
11,720.57 |
11,720.57 |
45.2K |
| 14:13 |
11,720.77 |
11,720.79 |
11,720.03 |
11,720.03 |
16.1K |
| 14:14 |
11,719.28 |
11,720.79 |
11,719.28 |
11,719.90 |
23.4K |
| 14:15 |
11,720.06 |
11,721.30 |
11,720.06 |
11,720.98 |
21.3K |
| 14:16 |
11,720.91 |
11,721.14 |
11,719.81 |
11,720.10 |
24.2K |
| 14:17 |
11,720.27 |
11,720.35 |
11,720.07 |
11,720.07 |
13.8K |
| 14:18 |
11,720.77 |
11,722.41 |
11,720.73 |
11,722.41 |
13.4K |
| 14:19 |
11,722.07 |
11,722.07 |
11,721.62 |
11,721.62 |
10.0K |
| 14:20 |
11,721.46 |
11,721.46 |
11,719.54 |
11,719.54 |
24.3K |
| 14:21 |
11,718.97 |
11,719.39 |
11,718.97 |
11,719.38 |
17.5K |
| 14:22 |
11,719.81 |
11,719.97 |
11,719.49 |
11,719.97 |
18.3K |
| 14:23 |
11,720.81 |
11,720.81 |
11,720.53 |
11,720.53 |
5.2K |
| 14:24 |
11,719.33 |
11,719.33 |
11,718.21 |
11,718.21 |
35.4K |
| 14:25 |
11,717.08 |
11,717.08 |
11,716.13 |
11,716.36 |
20.0K |
| 14:26 |
11,716.44 |
11,716.44 |
11,715.38 |
11,715.80 |
20.1K |
| 14:27 |
11,716.02 |
11,716.02 |
11,714.55 |
11,714.55 |
17.1K |
| 14:28 |
11,714.74 |
11,715.10 |
11,714.74 |
11,715.10 |
13.5K |
| 14:29 |
11,714.24 |
11,715.39 |
11,714.24 |
11,715.39 |
13.0K |
| 14:30 |
11,716.15 |
11,718.37 |
11,716.15 |
11,718.37 |
39.3K |
| 14:31 |
11,718.63 |
11,720.80 |
11,718.63 |
11,720.69 |
26.7K |
| 14:32 |
11,720.53 |
11,721.47 |
11,720.53 |
11,721.35 |
14.9K |
| 14:33 |
11,721.17 |
11,721.20 |
11,720.97 |
11,721.20 |
16.6K |
| 14:34 |
11,722.55 |
11,722.55 |
11,721.80 |
11,722.14 |
35.7K |
| 14:35 |
11,722.27 |
11,722.71 |
11,722.27 |
11,722.30 |
10.6K |
| 14:36 |
11,721.69 |
11,721.86 |
11,721.69 |
11,721.86 |
14.5K |
| 14:37 |
11,720.95 |
11,720.95 |
11,719.34 |
11,719.34 |
25.0K |
| 14:38 |
11,718.47 |
11,718.47 |
11,716.85 |
11,716.85 |
24.8K |
| 14:39 |
11,717.37 |
11,717.37 |
11,716.09 |
11,716.09 |
11.7K |
| 14:40 |
11,716.15 |
11,716.31 |
11,715.09 |
11,715.09 |
24.1K |
| 14:41 |
11,714.95 |
11,715.79 |
11,714.94 |
11,714.94 |
25.6K |
| 14:42 |
11,714.74 |
11,714.74 |
11,714.12 |
11,714.12 |
26.0K |
| 14:43 |
11,713.38 |
11,713.38 |
11,712.48 |
11,712.97 |
8.8K |
| 14:44 |
11,712.58 |
11,713.57 |
11,712.58 |
11,712.58 |
15.1K |
| 14:45 |
11,713.22 |
11,714.13 |
11,713.22 |
11,713.92 |
16.7K |
| 14:46 |
11,714.19 |
11,714.19 |
11,713.76 |
11,713.76 |
16.0K |
| 14:47 |
11,713.89 |
11,715.58 |
11,713.89 |
11,715.58 |
21.6K |
| 14:48 |
11,715.97 |
11,716.26 |
11,715.22 |
11,715.52 |
18.8K |
| 14:49 |
11,715.41 |
11,715.46 |
11,715.04 |
11,715.39 |
12.1K |
| 14:50 |
11,715.65 |
11,715.65 |
11,714.95 |
11,714.95 |
16.8K |
| 14:51 |
11,715.03 |
11,715.03 |
11,713.69 |
11,713.69 |
33.5K |
| 14:52 |
11,712.36 |
11,713.56 |
11,711.90 |
11,713.56 |
36.9K |
| 14:53 |
11,713.65 |
11,713.65 |
11,712.72 |
11,712.72 |
11.3K |
| 14:54 |
11,712.53 |
11,712.79 |
11,712.47 |
11,712.79 |
7.7K |
| 14:55 |
11,712.47 |
11,712.47 |
11,711.74 |
11,711.74 |
21.3K |
| 14:56 |
11,711.51 |
11,713.23 |
11,711.51 |
11,713.23 |
30.5K |
| 14:57 |
11,713.43 |
11,714.83 |
11,713.43 |
11,714.83 |
27.0K |
| 14:58 |
11,715.36 |
11,716.31 |
11,715.36 |
11,716.31 |
33.7K |
| 14:59 |
11,715.84 |
11,716.93 |
11,715.84 |
11,716.93 |
22.2K |
| 15:00 |
11,716.61 |
11,716.61 |
11,715.41 |
11,715.52 |
16.7K |
| 15:01 |
11,715.73 |
11,716.86 |
11,715.73 |
11,716.86 |
20.9K |
| 15:02 |
11,718.06 |
11,719.40 |
11,718.06 |
11,719.40 |
28.2K |
| 15:03 |
11,719.32 |
11,719.52 |
11,718.85 |
11,719.52 |
47.3K |
| 15:04 |
11,719.65 |
11,721.22 |
11,719.61 |
11,721.22 |
35.2K |
| 15:05 |
11,721.24 |
11,721.24 |
11,720.05 |
11,720.34 |
15.0K |
| 15:06 |
11,720.24 |
11,720.24 |
11,719.40 |
11,719.40 |
13.0K |
| 15:07 |
11,720.79 |
11,720.79 |
11,720.19 |
11,720.44 |
12.5K |
| 15:08 |
11,720.05 |
11,720.05 |
11,719.17 |
11,719.17 |
58.2K |
| 15:09 |
11,718.58 |
11,719.18 |
11,718.58 |
11,719.18 |
29.1K |
| 15:10 |
11,719.44 |
11,720.58 |
11,719.44 |
11,719.72 |
38.9K |
| 15:11 |
11,719.12 |
11,720.17 |
11,719.12 |
11,720.17 |
32.6K |
| 15:12 |
11,720.22 |
11,720.22 |
11,719.31 |
11,719.41 |
20.5K |
| 15:13 |
11,719.42 |
11,719.72 |
11,719.40 |
11,719.72 |
15.6K |
| 15:14 |
11,720.79 |
11,720.84 |
11,720.29 |
11,720.29 |
19.1K |
| 15:15 |
11,720.10 |
11,720.54 |
11,717.76 |
11,717.76 |
25.9K |
| 15:16 |
11,717.14 |
11,717.74 |
11,717.14 |
11,717.65 |
18.9K |
| 15:17 |
11,717.62 |
11,717.90 |
11,717.30 |
11,717.30 |
20.8K |
| 15:18 |
11,715.81 |
11,716.54 |
11,715.81 |
11,716.44 |
17.9K |
| 15:19 |
11,716.19 |
11,716.54 |
11,716.06 |
11,716.15 |
15.6K |
| 15:20 |
11,715.99 |
11,715.99 |
11,714.36 |
11,714.36 |
73.1K |
| 15:21 |
11,713.04 |
11,713.04 |
11,708.65 |
11,708.65 |
72.0K |
| 15:22 |
11,708.48 |
11,708.48 |
11,706.38 |
11,706.38 |
85.2K |
| 15:23 |
11,706.86 |
11,707.23 |
11,706.67 |
11,707.23 |
65.3K |
| 15:24 |
11,707.29 |
11,707.29 |
11,706.15 |
11,706.35 |
33.7K |
| 15:25 |
11,706.31 |
11,706.31 |
11,704.93 |
11,704.93 |
31.4K |
| 15:26 |
11,704.36 |
11,704.36 |
11,701.62 |
11,701.62 |
61.0K |
| 15:27 |
11,702.11 |
11,704.51 |
11,702.11 |
11,704.09 |
35.3K |
| 15:28 |
11,703.37 |
11,703.51 |
11,702.46 |
11,702.46 |
75.6K |
| 15:29 |
11,703.04 |
11,703.89 |
11,702.65 |
11,702.65 |
65.3K |
| 15:30 |
11,701.51 |
11,703.45 |
11,701.51 |
11,703.43 |
40.7K |
| 15:31 |
11,703.20 |
11,705.71 |
11,703.20 |
11,705.65 |
51.8K |
| 15:32 |
11,704.44 |
11,704.44 |
11,702.56 |
11,702.56 |
22.0K |
| 15:33 |
11,702.51 |
11,702.51 |
11,701.70 |
11,701.70 |
19.4K |
| 15:34 |
11,701.74 |
11,702.02 |
11,701.74 |
11,701.77 |
27.5K |
| 15:35 |
11,701.78 |
11,701.78 |
11,700.71 |
11,700.71 |
22.4K |
| 15:36 |
11,700.39 |
11,701.24 |
11,700.39 |
11,701.24 |
33.9K |
| 15:37 |
11,700.51 |
11,700.61 |
11,700.24 |
11,700.61 |
50.5K |
| 15:38 |
11,700.88 |
11,700.93 |
11,699.91 |
11,700.93 |
24.3K |
| 15:39 |
11,700.79 |
11,700.97 |
11,699.72 |
11,699.72 |
43.0K |
| 15:40 |
11,699.91 |
11,700.11 |
11,699.27 |
11,699.27 |
65.7K |
| 15:41 |
11,699.61 |
11,701.42 |
11,699.61 |
11,701.42 |
74.9K |
| 15:42 |
11,701.55 |
11,702.25 |
11,701.55 |
11,702.25 |
51.1K |
| 15:43 |
11,702.81 |
11,702.85 |
11,702.40 |
11,702.61 |
78.8K |
| 15:44 |
11,702.33 |
11,702.33 |
11,700.74 |
11,700.92 |
62.0K |
| 15:45 |
11,702.04 |
11,703.24 |
11,702.04 |
11,703.24 |
58.0K |
| 15:46 |
11,704.26 |
11,704.36 |
11,704.00 |
11,704.12 |
48.5K |
| 15:47 |
11,705.42 |
11,708.22 |
11,705.42 |
11,708.20 |
83.9K |
| 15:48 |
11,708.14 |
11,708.55 |
11,708.12 |
11,708.40 |
43.0K |
| 15:49 |
11,708.98 |
11,712.71 |
11,708.98 |
11,712.71 |
76.1K |
| 15:50 |
11,714.57 |
11,715.53 |
11,712.59 |
11,712.59 |
217.2K |
| 15:51 |
11,713.32 |
11,715.30 |
11,713.32 |
11,714.56 |
64.6K |
| 15:52 |
11,713.15 |
11,715.14 |
11,712.78 |
11,715.14 |
116.1K |
| 15:53 |
11,715.20 |
11,715.94 |
11,714.83 |
11,714.83 |
86.7K |
| 15:54 |
11,716.17 |
11,719.84 |
11,716.17 |
11,718.30 |
180.7K |
| 15:55 |
11,719.02 |
11,719.09 |
11,716.37 |
11,716.37 |
244.8K |
| 15:56 |
11,718.45 |
11,718.45 |
11,715.80 |
11,715.80 |
295.4K |
| 15:57 |
11,714.76 |
11,715.88 |
11,714.22 |
11,714.78 |
243.2K |
| 15:58 |
11,715.77 |
11,716.87 |
11,715.63 |
11,716.61 |
257.4K |
| 15:59 |
11,716.38 |
11,717.68 |
11,715.21 |
11,715.21 |
398.3K |
| 16:00 |
11,717.97 |
11,720.20 |
11,717.97 |
11,720.20 |
26,899.2K |
| 16:01 |
11,720.20 |
11,720.20 |
11,720.20 |
11,720.20 |
44.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|