| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,720.20 |
11,724.13 |
11,718.62 |
11,724.13 |
7,977.5K |
| 09:31 |
11,721.47 |
11,723.36 |
11,720.43 |
11,720.43 |
37.8K |
| 09:32 |
11,723.49 |
11,723.81 |
11,714.00 |
11,714.00 |
39.5K |
| 09:33 |
11,718.26 |
11,718.26 |
11,704.38 |
11,712.16 |
59.6K |
| 09:34 |
11,715.59 |
11,715.59 |
11,712.23 |
11,715.10 |
30.5K |
| 09:35 |
11,714.69 |
11,716.41 |
11,711.45 |
11,711.45 |
47.5K |
| 09:36 |
11,711.18 |
11,713.66 |
11,711.18 |
11,712.65 |
42.6K |
| 09:37 |
11,711.06 |
11,713.24 |
11,711.06 |
11,713.04 |
51.5K |
| 09:38 |
11,713.41 |
11,715.07 |
11,713.29 |
11,713.29 |
56.3K |
| 09:39 |
11,707.29 |
11,708.71 |
11,707.29 |
11,708.32 |
33.4K |
| 09:40 |
11,708.93 |
11,708.93 |
11,697.90 |
11,697.90 |
80.8K |
| 09:41 |
11,698.93 |
11,699.61 |
11,695.41 |
11,695.41 |
96.6K |
| 09:42 |
11,695.69 |
11,695.69 |
11,693.90 |
11,693.90 |
57.8K |
| 09:43 |
11,694.84 |
11,694.84 |
11,691.90 |
11,691.90 |
49.7K |
| 09:44 |
11,692.46 |
11,695.87 |
11,690.76 |
11,695.47 |
63.3K |
| 09:45 |
11,695.65 |
11,695.65 |
11,692.98 |
11,693.89 |
38.2K |
| 09:46 |
11,699.09 |
11,702.83 |
11,699.09 |
11,699.14 |
41.5K |
| 09:47 |
11,701.22 |
11,701.22 |
11,699.04 |
11,699.04 |
33.9K |
| 09:48 |
11,694.52 |
11,695.41 |
11,694.52 |
11,694.85 |
35.5K |
| 09:49 |
11,693.79 |
11,694.38 |
11,692.64 |
11,693.29 |
23.1K |
| 09:50 |
11,692.41 |
11,692.41 |
11,689.02 |
11,690.75 |
59.4K |
| 09:51 |
11,692.24 |
11,694.65 |
11,692.24 |
11,692.56 |
29.1K |
| 09:52 |
11,690.57 |
11,690.59 |
11,690.21 |
11,690.42 |
35.3K |
| 09:53 |
11,689.05 |
11,689.06 |
11,680.38 |
11,680.38 |
64.6K |
| 09:54 |
11,678.76 |
11,678.76 |
11,674.86 |
11,674.86 |
73.1K |
| 09:55 |
11,675.79 |
11,676.04 |
11,673.98 |
11,673.98 |
25.5K |
| 09:56 |
11,675.47 |
11,677.62 |
11,675.47 |
11,677.62 |
24.1K |
| 09:57 |
11,676.98 |
11,676.98 |
11,674.29 |
11,674.29 |
54.7K |
| 09:58 |
11,672.21 |
11,672.27 |
11,670.08 |
11,672.27 |
38.8K |
| 09:59 |
11,669.99 |
11,669.99 |
11,665.75 |
11,665.75 |
35.1K |
| 10:00 |
11,661.81 |
11,663.83 |
11,660.57 |
11,663.83 |
284.4K |
| 10:01 |
11,663.57 |
11,666.61 |
11,662.60 |
11,666.61 |
53.4K |
| 10:02 |
11,667.53 |
11,669.25 |
11,666.76 |
11,669.25 |
28.9K |
| 10:03 |
11,668.43 |
11,670.01 |
11,667.45 |
11,669.12 |
34.1K |
| 10:04 |
11,668.05 |
11,668.05 |
11,658.81 |
11,658.81 |
51.6K |
| 10:05 |
11,659.27 |
11,659.96 |
11,658.95 |
11,658.95 |
33.4K |
| 10:06 |
11,659.60 |
11,661.04 |
11,659.60 |
11,661.04 |
69.6K |
| 10:07 |
11,660.32 |
11,660.74 |
11,659.81 |
11,659.81 |
39.9K |
| 10:08 |
11,660.50 |
11,661.46 |
11,657.67 |
11,657.67 |
42.2K |
| 10:09 |
11,656.81 |
11,660.85 |
11,656.81 |
11,660.85 |
20.0K |
| 10:10 |
11,661.28 |
11,661.46 |
11,660.00 |
11,660.31 |
40.3K |
| 10:11 |
11,660.89 |
11,661.99 |
11,659.99 |
11,661.80 |
59.2K |
| 10:12 |
11,662.00 |
11,665.06 |
11,662.00 |
11,665.06 |
25.2K |
| 10:13 |
11,666.55 |
11,668.05 |
11,666.08 |
11,668.05 |
23.5K |
| 10:14 |
11,666.65 |
11,666.65 |
11,665.09 |
11,666.29 |
28.6K |
| 10:15 |
11,665.99 |
11,665.99 |
11,664.60 |
11,664.60 |
48.4K |
| 10:16 |
11,665.62 |
11,665.62 |
11,663.28 |
11,663.28 |
28.4K |
| 10:17 |
11,664.12 |
11,664.12 |
11,657.26 |
11,657.26 |
50.6K |
| 10:18 |
11,656.37 |
11,657.87 |
11,656.37 |
11,657.87 |
53.1K |
| 10:19 |
11,657.46 |
11,657.46 |
11,656.09 |
11,657.15 |
35.2K |
| 10:20 |
11,658.58 |
11,659.05 |
11,656.54 |
11,657.00 |
32.5K |
| 10:21 |
11,659.31 |
11,664.98 |
11,659.31 |
11,664.98 |
54.0K |
| 10:22 |
11,664.99 |
11,669.33 |
11,664.90 |
11,669.33 |
29.4K |
| 10:23 |
11,669.97 |
11,671.40 |
11,669.58 |
11,671.40 |
27.6K |
| 10:24 |
11,673.21 |
11,674.80 |
11,673.21 |
11,674.37 |
24.1K |
| 10:25 |
11,674.12 |
11,674.77 |
11,674.12 |
11,674.77 |
22.7K |
| 10:26 |
11,673.13 |
11,673.13 |
11,669.14 |
11,670.22 |
41.4K |
| 10:27 |
11,669.28 |
11,669.29 |
11,667.29 |
11,667.29 |
27.6K |
| 10:28 |
11,667.17 |
11,667.99 |
11,667.17 |
11,667.99 |
34.1K |
| 10:29 |
11,667.67 |
11,667.96 |
11,666.98 |
11,667.08 |
23.1K |
| 10:30 |
11,667.80 |
11,667.80 |
11,663.97 |
11,663.97 |
55.7K |
| 10:31 |
11,664.38 |
11,665.87 |
11,662.81 |
11,662.98 |
35.1K |
| 10:32 |
11,663.16 |
11,663.20 |
11,658.29 |
11,663.20 |
60.1K |
| 10:33 |
11,663.00 |
11,666.32 |
11,663.00 |
11,666.32 |
20.7K |
| 10:34 |
11,667.74 |
11,667.74 |
11,666.13 |
11,666.49 |
23.5K |
| 10:35 |
11,665.30 |
11,666.76 |
11,665.30 |
11,666.76 |
18.8K |
| 10:36 |
11,664.20 |
11,664.20 |
11,663.14 |
11,663.14 |
35.5K |
| 10:37 |
11,662.35 |
11,662.35 |
11,657.53 |
11,657.53 |
42.9K |
| 10:38 |
11,656.82 |
11,657.93 |
11,656.82 |
11,657.93 |
21.0K |
| 10:39 |
11,658.79 |
11,661.00 |
11,658.79 |
11,661.00 |
16.7K |
| 10:40 |
11,661.15 |
11,662.00 |
11,660.60 |
11,662.00 |
29.5K |
| 10:41 |
11,661.65 |
11,661.68 |
11,660.70 |
11,660.70 |
25.4K |
| 10:42 |
11,658.76 |
11,659.30 |
11,654.30 |
11,654.30 |
77.8K |
| 10:43 |
11,654.46 |
11,655.36 |
11,654.46 |
11,654.74 |
18.6K |
| 10:44 |
11,654.49 |
11,655.67 |
11,654.49 |
11,655.67 |
19.5K |
| 10:45 |
11,657.44 |
11,659.78 |
11,657.44 |
11,659.78 |
22.8K |
| 10:46 |
11,661.03 |
11,663.86 |
11,661.03 |
11,663.86 |
17.1K |
| 10:47 |
11,665.42 |
11,667.19 |
11,665.42 |
11,666.92 |
20.2K |
| 10:48 |
11,668.56 |
11,668.56 |
11,666.45 |
11,666.45 |
20.9K |
| 10:49 |
11,664.22 |
11,665.65 |
11,664.22 |
11,665.65 |
14.8K |
| 10:50 |
11,666.52 |
11,668.31 |
11,666.52 |
11,667.77 |
19.1K |
| 10:51 |
11,667.56 |
11,668.42 |
11,664.21 |
11,664.21 |
54.6K |
| 10:52 |
11,662.59 |
11,662.72 |
11,660.76 |
11,660.76 |
34.8K |
| 10:53 |
11,660.86 |
11,660.86 |
11,659.24 |
11,659.25 |
17.0K |
| 10:54 |
11,657.96 |
11,657.96 |
11,655.39 |
11,655.39 |
31.9K |
| 10:55 |
11,655.49 |
11,656.90 |
11,654.96 |
11,654.96 |
19.9K |
| 10:56 |
11,653.71 |
11,653.71 |
11,650.01 |
11,650.93 |
38.9K |
| 10:57 |
11,651.86 |
11,652.36 |
11,649.49 |
11,652.36 |
116.1K |
| 10:58 |
11,652.55 |
11,652.55 |
11,649.81 |
11,649.81 |
23.1K |
| 10:59 |
11,650.17 |
11,650.17 |
11,645.78 |
11,646.43 |
35.6K |
| 11:00 |
11,646.91 |
11,650.13 |
11,646.91 |
11,649.92 |
25.2K |
| 11:01 |
11,649.66 |
11,651.90 |
11,649.66 |
11,651.12 |
28.3K |
| 11:02 |
11,653.38 |
11,654.53 |
11,653.38 |
11,654.53 |
19.6K |
| 11:03 |
11,655.53 |
11,659.76 |
11,655.53 |
11,659.01 |
28.5K |
| 11:04 |
11,658.73 |
11,661.31 |
11,658.73 |
11,661.31 |
13.8K |
| 11:05 |
11,660.94 |
11,660.94 |
11,659.52 |
11,660.25 |
10.8K |
| 11:06 |
11,660.82 |
11,662.47 |
11,660.82 |
11,661.65 |
16.7K |
| 11:07 |
11,661.93 |
11,662.21 |
11,661.93 |
11,661.97 |
15.8K |
| 11:08 |
11,661.93 |
11,662.06 |
11,660.86 |
11,661.36 |
17.7K |
| 11:09 |
11,661.27 |
11,664.08 |
11,661.27 |
11,664.08 |
12.1K |
| 11:10 |
11,664.33 |
11,664.33 |
11,660.74 |
11,660.74 |
18.1K |
| 11:11 |
11,659.13 |
11,659.13 |
11,657.73 |
11,658.44 |
29.1K |
| 11:12 |
11,658.29 |
11,659.33 |
11,658.29 |
11,659.33 |
15.4K |
| 11:13 |
11,658.98 |
11,658.98 |
11,658.00 |
11,658.14 |
20.9K |
| 11:14 |
11,656.33 |
11,656.33 |
11,654.86 |
11,654.86 |
27.6K |
| 11:15 |
11,654.44 |
11,657.06 |
11,653.65 |
11,657.06 |
34.1K |
| 11:16 |
11,656.95 |
11,656.95 |
11,654.63 |
11,654.63 |
35.8K |
| 11:17 |
11,655.42 |
11,655.95 |
11,654.82 |
11,655.25 |
14.6K |
| 11:18 |
11,653.94 |
11,654.12 |
11,652.63 |
11,652.66 |
36.1K |
| 11:19 |
11,654.06 |
11,654.14 |
11,652.68 |
11,652.80 |
26.5K |
| 11:20 |
11,653.17 |
11,653.17 |
11,652.44 |
11,653.11 |
16.3K |
| 11:21 |
11,652.36 |
11,652.36 |
11,646.54 |
11,646.54 |
29.9K |
| 11:22 |
11,646.65 |
11,650.89 |
11,646.65 |
11,650.89 |
14.6K |
| 11:23 |
11,651.48 |
11,653.09 |
11,651.48 |
11,652.61 |
11.6K |
| 11:24 |
11,652.89 |
11,653.90 |
11,651.45 |
11,651.45 |
31.7K |
| 11:25 |
11,649.68 |
11,650.62 |
11,649.68 |
11,650.62 |
28.4K |
| 11:26 |
11,650.45 |
11,650.45 |
11,649.65 |
11,649.94 |
25.3K |
| 11:27 |
11,648.87 |
11,649.69 |
11,648.56 |
11,649.69 |
24.2K |
| 11:28 |
11,649.67 |
11,649.98 |
11,648.34 |
11,648.34 |
16.6K |
| 11:29 |
11,648.60 |
11,650.00 |
11,648.52 |
11,650.00 |
16.7K |
| 11:30 |
11,650.41 |
11,653.41 |
11,650.41 |
11,651.18 |
29.6K |
| 11:31 |
11,653.79 |
11,654.93 |
11,653.79 |
11,654.93 |
36.8K |
| 11:32 |
11,656.14 |
11,656.14 |
11,653.95 |
11,653.95 |
31.4K |
| 11:33 |
11,654.38 |
11,656.69 |
11,654.38 |
11,655.79 |
44.4K |
| 11:34 |
11,654.96 |
11,655.29 |
11,653.80 |
11,655.29 |
16.8K |
| 11:35 |
11,655.65 |
11,657.12 |
11,655.65 |
11,656.74 |
18.2K |
| 11:36 |
11,656.26 |
11,657.18 |
11,656.00 |
11,656.00 |
25.8K |
| 11:37 |
11,656.07 |
11,656.07 |
11,653.85 |
11,654.12 |
18.0K |
| 11:38 |
11,655.00 |
11,658.81 |
11,655.00 |
11,658.42 |
27.8K |
| 11:39 |
11,657.87 |
11,661.88 |
11,657.87 |
11,661.88 |
12.2K |
| 11:40 |
11,662.83 |
11,666.25 |
11,662.83 |
11,666.25 |
52.4K |
| 11:41 |
11,667.27 |
11,667.37 |
11,666.80 |
11,667.22 |
25.9K |
| 11:42 |
11,667.37 |
11,667.74 |
11,667.37 |
11,667.74 |
16.3K |
| 11:43 |
11,669.15 |
11,672.16 |
11,669.15 |
11,672.16 |
29.7K |
| 11:44 |
11,672.37 |
11,675.77 |
11,672.37 |
11,675.64 |
36.2K |
| 11:45 |
11,675.81 |
11,675.81 |
11,674.85 |
11,674.85 |
83.5K |
| 11:46 |
11,673.78 |
11,674.40 |
11,673.78 |
11,674.40 |
22.9K |
| 11:47 |
11,674.28 |
11,676.41 |
11,674.28 |
11,676.41 |
14.3K |
| 11:48 |
11,678.55 |
11,679.52 |
11,678.55 |
11,679.40 |
59.7K |
| 11:49 |
11,680.59 |
11,680.59 |
11,679.51 |
11,679.98 |
16.8K |
| 11:50 |
11,680.55 |
11,681.34 |
11,679.46 |
11,679.46 |
51.0K |
| 11:51 |
11,679.44 |
11,679.69 |
11,679.44 |
11,679.50 |
7.4K |
| 11:52 |
11,679.30 |
11,679.52 |
11,675.95 |
11,675.95 |
38.2K |
| 11:53 |
11,675.85 |
11,675.85 |
11,674.69 |
11,674.70 |
27.8K |
| 11:54 |
11,673.43 |
11,676.75 |
11,673.43 |
11,675.97 |
30.8K |
| 11:55 |
11,675.19 |
11,675.19 |
11,673.85 |
11,673.85 |
23.5K |
| 11:56 |
11,674.49 |
11,674.49 |
11,671.17 |
11,671.17 |
24.1K |
| 11:57 |
11,670.51 |
11,674.04 |
11,670.51 |
11,674.04 |
15.1K |
| 11:58 |
11,673.82 |
11,673.82 |
11,673.29 |
11,673.29 |
13.8K |
| 11:59 |
11,673.33 |
11,673.78 |
11,673.02 |
11,673.02 |
18.8K |
| 12:00 |
11,672.97 |
11,674.11 |
11,672.97 |
11,674.11 |
35.5K |
| 12:01 |
11,672.59 |
11,672.59 |
11,671.04 |
11,671.04 |
28.6K |
| 12:02 |
11,670.77 |
11,671.04 |
11,670.24 |
11,670.24 |
14.3K |
| 12:03 |
11,669.98 |
11,670.12 |
11,669.50 |
11,670.12 |
8.9K |
| 12:04 |
11,670.44 |
11,672.72 |
11,670.31 |
11,672.72 |
17.9K |
| 12:05 |
11,674.40 |
11,675.35 |
11,672.60 |
11,672.60 |
23.0K |
| 12:06 |
11,672.94 |
11,673.51 |
11,672.93 |
11,672.93 |
10.9K |
| 12:07 |
11,672.59 |
11,673.60 |
11,672.59 |
11,673.28 |
12.2K |
| 12:08 |
11,673.30 |
11,673.30 |
11,667.43 |
11,667.43 |
38.8K |
| 12:09 |
11,664.32 |
11,664.32 |
11,662.65 |
11,662.65 |
19.3K |
| 12:10 |
11,663.13 |
11,663.13 |
11,657.01 |
11,657.01 |
38.5K |
| 12:11 |
11,658.03 |
11,658.95 |
11,658.03 |
11,658.95 |
27.2K |
| 12:12 |
11,659.03 |
11,659.03 |
11,657.15 |
11,657.15 |
13.4K |
| 12:13 |
11,657.79 |
11,657.87 |
11,657.43 |
11,657.87 |
5.7K |
| 12:14 |
11,658.71 |
11,659.48 |
11,658.71 |
11,659.37 |
16.8K |
| 12:15 |
11,659.85 |
11,659.85 |
11,658.97 |
11,658.97 |
19.3K |
| 12:16 |
11,660.95 |
11,663.09 |
11,660.95 |
11,662.48 |
17.8K |
| 12:17 |
11,663.09 |
11,663.18 |
11,662.96 |
11,663.18 |
7.2K |
| 12:18 |
11,663.62 |
11,663.62 |
11,662.82 |
11,663.17 |
15.6K |
| 12:19 |
11,663.67 |
11,663.67 |
11,661.16 |
11,661.16 |
34.9K |
| 12:20 |
11,661.56 |
11,663.39 |
11,661.56 |
11,663.39 |
12.0K |
| 12:21 |
11,663.29 |
11,664.35 |
11,662.66 |
11,662.66 |
18.8K |
| 12:22 |
11,664.90 |
11,666.33 |
11,664.90 |
11,666.33 |
9.4K |
| 12:23 |
11,667.20 |
11,667.93 |
11,667.20 |
11,667.93 |
5.3K |
| 12:24 |
11,667.94 |
11,667.94 |
11,666.48 |
11,666.48 |
19.1K |
| 12:25 |
11,666.96 |
11,666.96 |
11,666.24 |
11,666.26 |
10.8K |
| 12:26 |
11,666.86 |
11,666.86 |
11,666.72 |
11,666.72 |
12.6K |
| 12:27 |
11,666.53 |
11,666.53 |
11,663.33 |
11,663.33 |
28.2K |
| 12:28 |
11,661.29 |
11,661.40 |
11,661.29 |
11,661.39 |
19.6K |
| 12:29 |
11,660.68 |
11,660.68 |
11,659.18 |
11,659.18 |
12.9K |
| 12:30 |
11,658.96 |
11,660.34 |
11,658.25 |
11,660.34 |
36.4K |
| 12:31 |
11,660.88 |
11,661.22 |
11,660.88 |
11,661.14 |
17.7K |
| 12:32 |
11,661.71 |
11,662.25 |
11,661.30 |
11,662.25 |
14.8K |
| 12:33 |
11,661.73 |
11,663.58 |
11,661.57 |
11,663.14 |
14.3K |
| 12:34 |
11,663.00 |
11,663.00 |
11,659.64 |
11,659.64 |
19.2K |
| 12:35 |
11,659.14 |
11,659.14 |
11,656.07 |
11,656.07 |
26.1K |
| 12:36 |
11,655.91 |
11,655.96 |
11,655.22 |
11,655.96 |
12.9K |
| 12:37 |
11,655.86 |
11,656.03 |
11,654.33 |
11,654.33 |
18.8K |
| 12:38 |
11,651.64 |
11,653.04 |
11,650.99 |
11,652.99 |
31.5K |
| 12:39 |
11,652.36 |
11,653.56 |
11,652.36 |
11,653.51 |
6.3K |
| 12:40 |
11,653.76 |
11,654.03 |
11,653.76 |
11,654.03 |
10.6K |
| 12:41 |
11,654.85 |
11,655.55 |
11,654.68 |
11,655.55 |
17.8K |
| 12:42 |
11,657.15 |
11,659.04 |
11,657.15 |
11,659.04 |
14.3K |
| 12:43 |
11,660.34 |
11,660.63 |
11,660.24 |
11,660.63 |
11.7K |
| 12:44 |
11,660.37 |
11,660.37 |
11,658.72 |
11,659.19 |
26.1K |
| 12:45 |
11,659.19 |
11,661.72 |
11,659.19 |
11,661.72 |
34.8K |
| 12:46 |
11,662.43 |
11,664.05 |
11,662.43 |
11,663.53 |
90.2K |
| 12:47 |
11,662.95 |
11,663.02 |
11,661.95 |
11,661.95 |
39.4K |
| 12:48 |
11,661.73 |
11,661.73 |
11,659.93 |
11,660.32 |
16.2K |
| 12:49 |
11,658.86 |
11,659.87 |
11,658.86 |
11,659.87 |
8.7K |
| 12:50 |
11,660.00 |
11,660.46 |
11,659.91 |
11,659.91 |
16.5K |
| 12:51 |
11,659.95 |
11,659.98 |
11,659.22 |
11,659.22 |
8.8K |
| 12:52 |
11,659.94 |
11,660.10 |
11,659.93 |
11,660.08 |
7.7K |
| 12:53 |
11,660.08 |
11,660.92 |
11,660.08 |
11,660.92 |
11.0K |
| 12:54 |
11,661.05 |
11,661.05 |
11,657.22 |
11,657.22 |
24.0K |
| 12:55 |
11,657.18 |
11,658.54 |
11,656.23 |
11,658.54 |
21.0K |
| 12:56 |
11,658.54 |
11,658.54 |
11,654.72 |
11,654.72 |
29.2K |
| 12:57 |
11,654.75 |
11,654.75 |
11,650.13 |
11,650.13 |
41.4K |
| 12:58 |
11,649.92 |
11,651.91 |
11,649.92 |
11,651.91 |
32.5K |
| 12:59 |
11,651.64 |
11,652.42 |
11,651.00 |
11,652.42 |
10.6K |
| 13:00 |
11,652.37 |
11,653.78 |
11,651.63 |
11,653.78 |
14.3K |
| 13:01 |
11,653.21 |
11,653.25 |
11,652.17 |
11,652.18 |
10.1K |
| 13:02 |
11,652.00 |
11,652.00 |
11,651.72 |
11,651.72 |
12.5K |
| 13:03 |
11,652.12 |
11,652.12 |
11,650.83 |
11,650.83 |
19.0K |
| 13:04 |
11,651.91 |
11,652.29 |
11,651.91 |
11,652.00 |
9.4K |
| 13:05 |
11,652.00 |
11,652.13 |
11,651.97 |
11,652.13 |
8.0K |
| 13:06 |
11,651.92 |
11,652.63 |
11,651.51 |
11,651.62 |
17.6K |
| 13:07 |
11,651.80 |
11,651.80 |
11,651.42 |
11,651.51 |
3.0K |
| 13:08 |
11,651.64 |
11,653.25 |
11,651.64 |
11,653.25 |
21.4K |
| 13:09 |
11,653.28 |
11,653.28 |
11,653.08 |
11,653.11 |
19.7K |
| 13:10 |
11,653.00 |
11,653.04 |
11,652.43 |
11,653.04 |
9.5K |
| 13:11 |
11,653.23 |
11,653.23 |
11,652.74 |
11,652.75 |
12.9K |
| 13:12 |
11,653.32 |
11,653.80 |
11,652.86 |
11,653.80 |
17.2K |
| 13:13 |
11,654.01 |
11,654.05 |
11,653.69 |
11,653.92 |
7.7K |
| 13:14 |
11,653.53 |
11,653.93 |
11,652.07 |
11,652.07 |
19.3K |
| 13:15 |
11,651.71 |
11,651.71 |
11,650.62 |
11,650.62 |
17.5K |
| 13:16 |
11,647.38 |
11,647.38 |
11,643.61 |
11,643.61 |
55.8K |
| 13:17 |
11,643.47 |
11,644.70 |
11,643.47 |
11,644.56 |
32.2K |
| 13:18 |
11,646.05 |
11,648.21 |
11,646.05 |
11,647.31 |
17.6K |
| 13:19 |
11,646.88 |
11,646.88 |
11,645.13 |
11,645.34 |
30.3K |
| 13:20 |
11,647.64 |
11,647.64 |
11,645.83 |
11,645.83 |
17.5K |
| 13:21 |
11,646.16 |
11,646.35 |
11,646.16 |
11,646.33 |
15.6K |
| 13:22 |
11,646.33 |
11,646.64 |
11,646.22 |
11,646.64 |
21.1K |
| 13:23 |
11,646.67 |
11,648.80 |
11,646.67 |
11,648.80 |
9.0K |
| 13:24 |
11,649.59 |
11,652.14 |
11,649.59 |
11,652.14 |
22.2K |
| 13:25 |
11,651.26 |
11,651.26 |
11,650.78 |
11,650.78 |
11.5K |
| 13:26 |
11,650.45 |
11,650.45 |
11,650.15 |
11,650.42 |
5.4K |
| 13:27 |
11,650.50 |
11,650.70 |
11,650.03 |
11,650.16 |
7.9K |
| 13:28 |
11,651.29 |
11,653.60 |
11,651.29 |
11,653.54 |
27.3K |
| 13:29 |
11,653.34 |
11,653.42 |
11,653.29 |
11,653.29 |
3.9K |
| 13:30 |
11,653.39 |
11,653.67 |
11,653.39 |
11,653.46 |
15.4K |
| 13:31 |
11,654.00 |
11,654.79 |
11,654.00 |
11,654.48 |
12.8K |
| 13:32 |
11,654.21 |
11,654.21 |
11,653.16 |
11,653.16 |
6.3K |
| 13:33 |
11,653.07 |
11,653.84 |
11,652.93 |
11,653.84 |
16.1K |
| 13:34 |
11,652.85 |
11,652.85 |
11,652.07 |
11,652.77 |
23.4K |
| 13:35 |
11,652.97 |
11,653.14 |
11,652.97 |
11,653.14 |
13.9K |
| 13:36 |
11,652.08 |
11,652.38 |
11,651.82 |
11,652.38 |
28.4K |
| 13:37 |
11,651.24 |
11,651.88 |
11,651.12 |
11,651.88 |
70.0K |
| 13:38 |
11,651.79 |
11,651.79 |
11,650.04 |
11,650.04 |
19.7K |
| 13:39 |
11,650.39 |
11,651.46 |
11,650.39 |
11,651.46 |
11.7K |
| 13:40 |
11,651.73 |
11,652.75 |
11,651.63 |
11,652.75 |
19.0K |
| 13:41 |
11,652.91 |
11,652.91 |
11,651.98 |
11,652.37 |
22.4K |
| 13:42 |
11,652.58 |
11,653.55 |
11,652.35 |
11,653.55 |
33.3K |
| 13:43 |
11,651.78 |
11,651.78 |
11,649.47 |
11,649.72 |
38.1K |
| 13:44 |
11,649.72 |
11,649.72 |
11,649.22 |
11,649.66 |
33.4K |
| 13:45 |
11,649.15 |
11,650.98 |
11,649.15 |
11,650.98 |
15.7K |
| 13:46 |
11,651.10 |
11,651.10 |
11,649.85 |
11,650.92 |
16.7K |
| 13:47 |
11,651.06 |
11,652.10 |
11,651.06 |
11,652.10 |
10.9K |
| 13:48 |
11,652.24 |
11,652.24 |
11,650.19 |
11,650.19 |
12.0K |
| 13:49 |
11,648.51 |
11,649.23 |
11,647.53 |
11,647.53 |
35.9K |
| 13:50 |
11,647.52 |
11,647.68 |
11,645.76 |
11,645.76 |
30.5K |
| 13:51 |
11,645.28 |
11,646.70 |
11,645.28 |
11,646.65 |
13.8K |
| 13:52 |
11,647.95 |
11,648.23 |
11,647.69 |
11,648.23 |
12.3K |
| 13:53 |
11,649.87 |
11,650.64 |
11,649.68 |
11,649.68 |
83.8K |
| 13:54 |
11,649.21 |
11,649.27 |
11,647.49 |
11,647.49 |
48.4K |
| 13:55 |
11,647.64 |
11,648.92 |
11,647.64 |
11,648.92 |
15.7K |
| 13:56 |
11,648.65 |
11,648.97 |
11,647.64 |
11,647.64 |
13.4K |
| 13:57 |
11,647.57 |
11,647.57 |
11,645.80 |
11,646.14 |
14.1K |
| 13:58 |
11,647.63 |
11,649.05 |
11,647.63 |
11,649.05 |
21.5K |
| 13:59 |
11,649.03 |
11,649.10 |
11,648.48 |
11,648.48 |
10.4K |
| 14:00 |
11,647.87 |
11,647.87 |
11,647.37 |
11,647.37 |
24.3K |
| 14:01 |
11,646.90 |
11,646.90 |
11,646.33 |
11,646.33 |
17.9K |
| 14:02 |
11,647.23 |
11,649.09 |
11,647.23 |
11,649.09 |
21.8K |
| 14:03 |
11,649.06 |
11,650.08 |
11,649.06 |
11,650.06 |
10.6K |
| 14:04 |
11,651.09 |
11,651.09 |
11,650.75 |
11,651.08 |
24.4K |
| 14:05 |
11,651.12 |
11,651.12 |
11,649.96 |
11,649.96 |
13.1K |
| 14:06 |
11,649.69 |
11,649.84 |
11,649.69 |
11,649.84 |
14.8K |
| 14:07 |
11,649.87 |
11,650.00 |
11,649.55 |
11,649.55 |
10.2K |
| 14:08 |
11,649.37 |
11,650.56 |
11,649.37 |
11,650.56 |
17.4K |
| 14:09 |
11,650.71 |
11,651.66 |
11,650.71 |
11,651.66 |
14.8K |
| 14:10 |
11,652.35 |
11,652.48 |
11,652.35 |
11,652.36 |
26.6K |
| 14:11 |
11,652.29 |
11,652.62 |
11,651.30 |
11,651.30 |
45.3K |
| 14:12 |
11,651.13 |
11,652.98 |
11,651.13 |
11,652.98 |
14.9K |
| 14:13 |
11,653.10 |
11,653.10 |
11,652.58 |
11,653.04 |
70.6K |
| 14:14 |
11,652.97 |
11,654.08 |
11,652.97 |
11,654.08 |
32.9K |
| 14:15 |
11,653.71 |
11,654.38 |
11,653.69 |
11,653.90 |
14.8K |
| 14:16 |
11,653.66 |
11,655.61 |
11,653.66 |
11,655.45 |
31.0K |
| 14:17 |
11,655.53 |
11,656.79 |
11,655.53 |
11,656.79 |
15.1K |
| 14:18 |
11,657.63 |
11,658.63 |
11,657.63 |
11,658.63 |
32.2K |
| 14:19 |
11,659.70 |
11,660.12 |
11,659.67 |
11,660.12 |
19.1K |
| 14:20 |
11,660.33 |
11,660.33 |
11,659.95 |
11,659.96 |
14.9K |
| 14:21 |
11,659.88 |
11,661.47 |
11,659.88 |
11,661.40 |
10.4K |
| 14:22 |
11,661.83 |
11,662.64 |
11,661.06 |
11,661.06 |
33.4K |
| 14:23 |
11,659.85 |
11,659.85 |
11,656.91 |
11,656.91 |
27.1K |
| 14:24 |
11,657.03 |
11,657.90 |
11,657.03 |
11,657.79 |
12.3K |
| 14:25 |
11,657.92 |
11,657.92 |
11,655.30 |
11,655.30 |
36.0K |
| 14:26 |
11,655.56 |
11,656.62 |
11,655.56 |
11,656.62 |
10.4K |
| 14:27 |
11,656.89 |
11,660.07 |
11,656.89 |
11,660.07 |
26.0K |
| 14:28 |
11,660.03 |
11,660.03 |
11,659.24 |
11,659.27 |
10.3K |
| 14:29 |
11,659.06 |
11,659.11 |
11,658.79 |
11,658.79 |
18.8K |
| 14:30 |
11,658.85 |
11,658.85 |
11,657.85 |
11,658.52 |
13.6K |
| 14:31 |
11,659.73 |
11,661.81 |
11,659.10 |
11,661.81 |
27.9K |
| 14:32 |
11,661.94 |
11,664.61 |
11,661.94 |
11,664.61 |
28.4K |
| 14:33 |
11,664.14 |
11,665.20 |
11,664.08 |
11,665.03 |
19.1K |
| 14:34 |
11,665.42 |
11,666.26 |
11,665.42 |
11,666.26 |
15.1K |
| 14:35 |
11,667.04 |
11,667.47 |
11,667.04 |
11,667.44 |
13.3K |
| 14:36 |
11,666.65 |
11,666.65 |
11,666.05 |
11,666.05 |
29.2K |
| 14:37 |
11,665.63 |
11,665.63 |
11,663.10 |
11,663.48 |
16.0K |
| 14:38 |
11,663.83 |
11,664.87 |
11,663.83 |
11,664.73 |
11.3K |
| 14:39 |
11,664.35 |
11,665.47 |
11,664.35 |
11,665.47 |
13.0K |
| 14:40 |
11,665.96 |
11,667.66 |
11,665.96 |
11,667.34 |
18.2K |
| 14:41 |
11,666.87 |
11,667.25 |
11,665.73 |
11,665.73 |
23.0K |
| 14:42 |
11,664.40 |
11,664.58 |
11,664.34 |
11,664.36 |
34.7K |
| 14:43 |
11,664.19 |
11,664.19 |
11,662.96 |
11,663.35 |
9.9K |
| 14:44 |
11,664.39 |
11,664.51 |
11,663.33 |
11,663.33 |
24.5K |
| 14:45 |
11,662.89 |
11,662.89 |
11,661.45 |
11,661.48 |
10.6K |
| 14:46 |
11,661.70 |
11,662.71 |
11,661.70 |
11,662.71 |
7.5K |
| 14:47 |
11,664.97 |
11,664.97 |
11,663.30 |
11,663.30 |
19.5K |
| 14:48 |
11,663.68 |
11,665.21 |
11,663.50 |
11,665.21 |
13.3K |
| 14:49 |
11,665.10 |
11,665.23 |
11,665.10 |
11,665.23 |
6.0K |
| 14:50 |
11,665.28 |
11,666.54 |
11,664.90 |
11,666.52 |
14.3K |
| 14:51 |
11,666.58 |
11,666.80 |
11,665.54 |
11,665.54 |
19.0K |
| 14:52 |
11,664.40 |
11,665.20 |
11,661.75 |
11,661.75 |
30.8K |
| 14:53 |
11,662.30 |
11,663.58 |
11,662.30 |
11,663.58 |
9.6K |
| 14:54 |
11,664.04 |
11,664.04 |
11,663.51 |
11,663.73 |
13.2K |
| 14:55 |
11,664.64 |
11,664.64 |
11,662.45 |
11,662.45 |
23.3K |
| 14:56 |
11,661.73 |
11,661.73 |
11,659.56 |
11,659.56 |
26.3K |
| 14:57 |
11,658.71 |
11,658.71 |
11,656.71 |
11,656.71 |
21.5K |
| 14:58 |
11,656.84 |
11,656.89 |
11,655.70 |
11,655.70 |
17.5K |
| 14:59 |
11,656.13 |
11,656.83 |
11,655.56 |
11,655.56 |
21.7K |
| 15:00 |
11,655.02 |
11,655.02 |
11,650.49 |
11,652.60 |
51.5K |
| 15:01 |
11,652.49 |
11,654.28 |
11,652.49 |
11,654.14 |
11.0K |
| 15:02 |
11,654.21 |
11,656.60 |
11,654.21 |
11,656.60 |
15.3K |
| 15:03 |
11,657.22 |
11,657.22 |
11,654.70 |
11,654.97 |
24.1K |
| 15:04 |
11,654.88 |
11,658.13 |
11,654.88 |
11,658.13 |
14.3K |
| 15:05 |
11,658.16 |
11,658.16 |
11,657.35 |
11,657.35 |
18.8K |
| 15:06 |
11,653.50 |
11,654.77 |
11,653.32 |
11,654.65 |
26.7K |
| 15:07 |
11,654.74 |
11,656.55 |
11,654.74 |
11,656.55 |
18.6K |
| 15:08 |
11,656.68 |
11,657.39 |
11,656.65 |
11,657.39 |
7.8K |
| 15:09 |
11,657.82 |
11,657.82 |
11,657.30 |
11,657.38 |
24.2K |
| 15:10 |
11,657.90 |
11,659.19 |
11,657.90 |
11,658.70 |
16.1K |
| 15:11 |
11,658.81 |
11,659.05 |
11,657.88 |
11,657.88 |
11.0K |
| 15:12 |
11,660.70 |
11,660.91 |
11,660.42 |
11,660.42 |
18.1K |
| 15:13 |
11,660.54 |
11,662.12 |
11,660.54 |
11,662.12 |
14.2K |
| 15:14 |
11,661.98 |
11,661.98 |
11,661.67 |
11,661.85 |
13.0K |
| 15:15 |
11,661.77 |
11,663.10 |
11,661.77 |
11,663.07 |
17.7K |
| 15:16 |
11,660.36 |
11,660.36 |
11,659.35 |
11,659.35 |
35.5K |
| 15:17 |
11,659.46 |
11,661.29 |
11,659.46 |
11,661.29 |
17.6K |
| 15:18 |
11,661.12 |
11,663.00 |
11,660.84 |
11,663.00 |
19.0K |
| 15:19 |
11,664.19 |
11,665.22 |
11,664.19 |
11,665.22 |
14.6K |
| 15:20 |
11,664.69 |
11,665.05 |
11,664.31 |
11,665.05 |
27.7K |
| 15:21 |
11,664.94 |
11,664.94 |
11,664.21 |
11,664.21 |
12.2K |
| 15:22 |
11,664.20 |
11,664.20 |
11,663.14 |
11,663.14 |
21.9K |
| 15:23 |
11,663.84 |
11,665.83 |
11,663.84 |
11,665.65 |
31.1K |
| 15:24 |
11,665.87 |
11,665.87 |
11,663.81 |
11,664.02 |
28.0K |
| 15:25 |
11,664.17 |
11,664.17 |
11,662.39 |
11,662.39 |
15.6K |
| 15:26 |
11,662.10 |
11,662.10 |
11,661.47 |
11,661.47 |
19.7K |
| 15:27 |
11,661.15 |
11,661.15 |
11,658.30 |
11,658.30 |
35.4K |
| 15:28 |
11,658.08 |
11,658.08 |
11,657.97 |
11,658.00 |
5.5K |
| 15:29 |
11,657.89 |
11,657.99 |
11,657.15 |
11,657.73 |
18.1K |
| 15:30 |
11,657.92 |
11,659.19 |
11,657.92 |
11,659.19 |
28.4K |
| 15:31 |
11,658.74 |
11,660.28 |
11,658.74 |
11,660.28 |
20.6K |
| 15:32 |
11,660.14 |
11,660.14 |
11,659.35 |
11,659.94 |
14.2K |
| 15:33 |
11,661.02 |
11,661.39 |
11,661.02 |
11,661.16 |
29.3K |
| 15:34 |
11,661.36 |
11,662.74 |
11,661.18 |
11,662.74 |
28.6K |
| 15:35 |
11,662.64 |
11,664.89 |
11,662.64 |
11,664.89 |
41.4K |
| 15:36 |
11,664.89 |
11,666.15 |
11,664.89 |
11,665.72 |
44.9K |
| 15:37 |
11,665.88 |
11,665.88 |
11,664.91 |
11,665.05 |
43.7K |
| 15:38 |
11,665.27 |
11,666.67 |
11,665.13 |
11,666.67 |
27.7K |
| 15:39 |
11,665.80 |
11,666.07 |
11,665.53 |
11,666.07 |
36.7K |
| 15:40 |
11,667.02 |
11,668.19 |
11,667.02 |
11,668.19 |
28.9K |
| 15:41 |
11,666.66 |
11,666.78 |
11,666.25 |
11,666.36 |
36.3K |
| 15:42 |
11,665.97 |
11,666.59 |
11,665.77 |
11,666.59 |
20.7K |
| 15:43 |
11,665.65 |
11,666.21 |
11,665.65 |
11,666.04 |
17.1K |
| 15:44 |
11,665.11 |
11,665.11 |
11,662.18 |
11,662.18 |
41.0K |
| 15:45 |
11,661.12 |
11,661.20 |
11,660.78 |
11,660.78 |
55.8K |
| 15:46 |
11,660.12 |
11,660.12 |
11,653.95 |
11,653.95 |
62.1K |
| 15:47 |
11,653.58 |
11,656.38 |
11,653.58 |
11,655.69 |
350.2K |
| 15:48 |
11,656.27 |
11,656.27 |
11,655.45 |
11,655.99 |
43.8K |
| 15:49 |
11,657.71 |
11,659.80 |
11,657.71 |
11,659.80 |
65.9K |
| 15:50 |
11,661.64 |
11,669.09 |
11,660.37 |
11,660.37 |
262.3K |
| 15:51 |
11,659.62 |
11,659.68 |
11,659.08 |
11,659.08 |
73.1K |
| 15:52 |
11,658.32 |
11,660.64 |
11,658.32 |
11,660.64 |
77.1K |
| 15:53 |
11,660.03 |
11,660.03 |
11,656.40 |
11,656.40 |
78.2K |
| 15:54 |
11,657.30 |
11,657.30 |
11,655.40 |
11,656.01 |
106.2K |
| 15:55 |
11,656.74 |
11,660.35 |
11,656.74 |
11,660.35 |
125.4K |
| 15:56 |
11,657.79 |
11,657.79 |
11,655.78 |
11,656.71 |
213.8K |
| 15:57 |
11,656.82 |
11,656.82 |
11,656.10 |
11,656.10 |
149.2K |
| 15:58 |
11,656.49 |
11,658.34 |
11,655.86 |
11,655.98 |
240.6K |
| 15:59 |
11,655.71 |
11,656.84 |
11,655.71 |
11,656.84 |
304.9K |
| 16:00 |
11,654.77 |
11,655.79 |
11,654.77 |
11,655.79 |
16,954.5K |
| 16:01 |
11,655.79 |
11,655.79 |
11,655.79 |
11,655.79 |
94.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|