| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,655.79 |
11,682.96 |
11,655.79 |
11,679.32 |
2,209.6K |
| 09:31 |
11,675.98 |
11,675.98 |
11,665.79 |
11,668.07 |
45.5K |
| 09:32 |
11,667.86 |
11,673.29 |
11,664.60 |
11,673.29 |
35.2K |
| 09:33 |
11,666.04 |
11,671.46 |
11,664.27 |
11,671.46 |
31.0K |
| 09:34 |
11,675.10 |
11,678.73 |
11,675.10 |
11,677.11 |
124.2K |
| 09:35 |
11,676.18 |
11,677.59 |
11,675.21 |
11,675.21 |
26.1K |
| 09:36 |
11,673.21 |
11,673.85 |
11,671.87 |
11,673.85 |
31.5K |
| 09:37 |
11,674.00 |
11,676.82 |
11,674.00 |
11,676.64 |
23.1K |
| 09:38 |
11,676.95 |
11,676.95 |
11,671.74 |
11,673.54 |
18.7K |
| 09:39 |
11,673.89 |
11,674.70 |
11,673.89 |
11,674.45 |
13.7K |
| 09:40 |
11,678.19 |
11,678.19 |
11,674.05 |
11,674.05 |
32.9K |
| 09:41 |
11,671.53 |
11,671.53 |
11,663.17 |
11,664.74 |
39.0K |
| 09:42 |
11,667.10 |
11,667.10 |
11,666.41 |
11,666.74 |
22.7K |
| 09:43 |
11,666.30 |
11,667.98 |
11,665.32 |
11,667.98 |
24.0K |
| 09:44 |
11,668.92 |
11,669.56 |
11,667.91 |
11,669.56 |
13.5K |
| 09:45 |
11,670.50 |
11,673.15 |
11,667.79 |
11,667.79 |
41.7K |
| 09:46 |
11,670.63 |
11,670.63 |
11,665.98 |
11,668.32 |
27.1K |
| 09:47 |
11,669.50 |
11,670.64 |
11,667.20 |
11,667.20 |
19.9K |
| 09:48 |
11,665.93 |
11,667.45 |
11,665.06 |
11,667.45 |
22.5K |
| 09:49 |
11,668.52 |
11,668.71 |
11,667.13 |
11,668.71 |
20.2K |
| 09:50 |
11,672.71 |
11,672.71 |
11,671.23 |
11,671.23 |
51.4K |
| 09:51 |
11,666.93 |
11,668.11 |
11,666.83 |
11,668.11 |
40.7K |
| 09:52 |
11,668.76 |
11,669.71 |
11,668.54 |
11,669.71 |
20.9K |
| 09:53 |
11,669.85 |
11,672.00 |
11,669.85 |
11,672.00 |
21.1K |
| 09:54 |
11,673.26 |
11,674.58 |
11,673.26 |
11,674.01 |
24.8K |
| 09:55 |
11,673.75 |
11,677.85 |
11,673.75 |
11,677.85 |
27.4K |
| 09:56 |
11,681.36 |
11,681.40 |
11,680.39 |
11,681.40 |
43.7K |
| 09:57 |
11,682.48 |
11,684.03 |
11,682.19 |
11,684.03 |
20.0K |
| 09:58 |
11,680.86 |
11,682.14 |
11,680.46 |
11,682.14 |
31.8K |
| 09:59 |
11,682.10 |
11,682.10 |
11,677.66 |
11,677.66 |
29.8K |
| 10:00 |
11,676.72 |
11,681.35 |
11,676.72 |
11,681.35 |
56.9K |
| 10:01 |
11,678.62 |
11,679.61 |
11,678.20 |
11,678.20 |
28.5K |
| 10:02 |
11,678.84 |
11,679.05 |
11,678.69 |
11,678.69 |
13.3K |
| 10:03 |
11,679.51 |
11,683.18 |
11,679.51 |
11,682.31 |
19.6K |
| 10:04 |
11,683.34 |
11,684.80 |
11,682.64 |
11,684.80 |
15.3K |
| 10:05 |
11,684.80 |
11,689.10 |
11,684.80 |
11,689.10 |
33.0K |
| 10:06 |
11,689.42 |
11,692.95 |
11,689.42 |
11,692.29 |
29.4K |
| 10:07 |
11,693.52 |
11,694.16 |
11,687.95 |
11,688.12 |
70.6K |
| 10:08 |
11,684.66 |
11,686.57 |
11,684.63 |
11,686.57 |
28.7K |
| 10:09 |
11,686.27 |
11,687.86 |
11,686.27 |
11,687.86 |
25.5K |
| 10:10 |
11,688.05 |
11,691.15 |
11,688.05 |
11,691.15 |
16.7K |
| 10:11 |
11,691.97 |
11,692.43 |
11,690.88 |
11,690.88 |
22.0K |
| 10:12 |
11,691.59 |
11,692.42 |
11,691.59 |
11,692.42 |
19.6K |
| 10:13 |
11,693.61 |
11,698.99 |
11,693.61 |
11,698.99 |
76.6K |
| 10:14 |
11,698.52 |
11,698.87 |
11,697.64 |
11,697.64 |
33.7K |
| 10:15 |
11,696.07 |
11,696.07 |
11,693.23 |
11,694.39 |
25.0K |
| 10:16 |
11,695.00 |
11,695.43 |
11,694.82 |
11,695.43 |
12.2K |
| 10:17 |
11,694.10 |
11,694.82 |
11,692.80 |
11,694.82 |
26.3K |
| 10:18 |
11,695.02 |
11,696.11 |
11,693.70 |
11,696.11 |
21.2K |
| 10:19 |
11,695.58 |
11,696.40 |
11,695.58 |
11,696.40 |
24.6K |
| 10:20 |
11,697.54 |
11,698.65 |
11,697.54 |
11,698.65 |
39.4K |
| 10:21 |
11,699.08 |
11,699.08 |
11,696.51 |
11,696.51 |
28.1K |
| 10:22 |
11,694.95 |
11,698.03 |
11,694.95 |
11,698.03 |
39.2K |
| 10:23 |
11,698.46 |
11,698.55 |
11,695.86 |
11,695.86 |
31.3K |
| 10:24 |
11,694.14 |
11,694.14 |
11,693.13 |
11,694.09 |
24.2K |
| 10:25 |
11,693.31 |
11,693.53 |
11,691.82 |
11,691.82 |
24.3K |
| 10:26 |
11,692.10 |
11,692.10 |
11,687.66 |
11,687.66 |
39.5K |
| 10:27 |
11,688.63 |
11,689.42 |
11,686.92 |
11,686.92 |
26.7K |
| 10:28 |
11,687.00 |
11,687.00 |
11,686.18 |
11,686.51 |
17.9K |
| 10:29 |
11,684.58 |
11,685.36 |
11,684.58 |
11,684.76 |
21.4K |
| 10:30 |
11,685.96 |
11,687.59 |
11,685.96 |
11,687.59 |
20.8K |
| 10:31 |
11,688.00 |
11,691.07 |
11,688.00 |
11,691.07 |
29.8K |
| 10:32 |
11,690.56 |
11,690.56 |
11,689.74 |
11,689.74 |
21.7K |
| 10:33 |
11,689.87 |
11,689.87 |
11,688.20 |
11,688.71 |
30.4K |
| 10:34 |
11,688.20 |
11,688.24 |
11,687.88 |
11,687.88 |
26.6K |
| 10:35 |
11,688.37 |
11,689.56 |
11,687.82 |
11,687.82 |
59.0K |
| 10:36 |
11,686.32 |
11,686.32 |
11,682.93 |
11,682.93 |
27.3K |
| 10:37 |
11,682.52 |
11,682.52 |
11,680.39 |
11,680.61 |
32.9K |
| 10:38 |
11,680.20 |
11,681.67 |
11,680.07 |
11,681.67 |
72.4K |
| 10:39 |
11,682.28 |
11,682.48 |
11,681.48 |
11,681.68 |
14.9K |
| 10:40 |
11,682.02 |
11,684.18 |
11,682.02 |
11,684.18 |
26.7K |
| 10:41 |
11,686.87 |
11,686.87 |
11,685.15 |
11,686.52 |
49.3K |
| 10:42 |
11,687.84 |
11,691.39 |
11,687.84 |
11,691.39 |
29.3K |
| 10:43 |
11,692.02 |
11,695.81 |
11,692.02 |
11,695.12 |
44.4K |
| 10:44 |
11,694.49 |
11,696.81 |
11,694.49 |
11,696.81 |
27.0K |
| 10:45 |
11,697.02 |
11,703.79 |
11,697.02 |
11,703.79 |
85.5K |
| 10:46 |
11,705.25 |
11,705.25 |
11,702.21 |
11,702.81 |
45.2K |
| 10:47 |
11,704.48 |
11,707.32 |
11,704.48 |
11,707.06 |
33.4K |
| 10:48 |
11,706.93 |
11,707.65 |
11,706.54 |
11,707.53 |
31.7K |
| 10:49 |
11,707.53 |
11,709.74 |
11,707.53 |
11,709.74 |
21.6K |
| 10:50 |
11,710.04 |
11,710.59 |
11,709.59 |
11,710.06 |
36.0K |
| 10:51 |
11,710.22 |
11,711.53 |
11,709.55 |
11,711.53 |
28.9K |
| 10:52 |
11,711.80 |
11,716.27 |
11,711.80 |
11,716.27 |
35.6K |
| 10:53 |
11,717.08 |
11,719.15 |
11,717.08 |
11,717.93 |
28.2K |
| 10:54 |
11,718.32 |
11,718.32 |
11,696.83 |
11,696.83 |
168.1K |
| 10:55 |
11,697.06 |
11,700.92 |
11,692.62 |
11,700.92 |
65.5K |
| 10:56 |
11,701.93 |
11,703.89 |
11,700.96 |
11,703.89 |
36.5K |
| 10:57 |
11,702.05 |
11,703.31 |
11,700.93 |
11,700.93 |
30.2K |
| 10:58 |
11,700.82 |
11,700.82 |
11,698.07 |
11,698.11 |
310.6K |
| 10:59 |
11,693.75 |
11,693.75 |
11,689.45 |
11,693.42 |
69.0K |
| 11:00 |
11,693.89 |
11,695.52 |
11,693.89 |
11,694.23 |
33.5K |
| 11:01 |
11,693.87 |
11,697.44 |
11,692.39 |
11,692.39 |
39.2K |
| 11:02 |
11,691.27 |
11,692.23 |
11,691.27 |
11,691.93 |
13.0K |
| 11:03 |
11,691.16 |
11,691.77 |
11,689.85 |
11,691.64 |
23.4K |
| 11:04 |
11,691.67 |
11,693.51 |
11,691.45 |
11,693.46 |
20.1K |
| 11:05 |
11,692.10 |
11,692.10 |
11,688.11 |
11,688.78 |
45.3K |
| 11:06 |
11,689.08 |
11,689.34 |
11,688.25 |
11,689.34 |
24.2K |
| 11:07 |
11,689.16 |
11,691.43 |
11,689.16 |
11,690.11 |
29.7K |
| 11:08 |
11,688.45 |
11,691.44 |
11,688.45 |
11,691.44 |
22.0K |
| 11:09 |
11,691.63 |
11,694.39 |
11,691.63 |
11,694.39 |
24.3K |
| 11:10 |
11,695.17 |
11,696.58 |
11,695.17 |
11,696.42 |
37.7K |
| 11:11 |
11,696.29 |
11,697.64 |
11,696.29 |
11,697.64 |
45.0K |
| 11:12 |
11,697.34 |
11,697.93 |
11,697.34 |
11,697.91 |
22.4K |
| 11:13 |
11,697.31 |
11,698.54 |
11,695.74 |
11,695.74 |
23.1K |
| 11:14 |
11,696.09 |
11,697.18 |
11,696.07 |
11,697.18 |
20.8K |
| 11:15 |
11,697.21 |
11,697.83 |
11,696.61 |
11,697.83 |
12.1K |
| 11:16 |
11,699.11 |
11,699.91 |
11,678.28 |
11,678.28 |
150.5K |
| 11:17 |
11,674.07 |
11,674.07 |
11,664.08 |
11,665.20 |
215.5K |
| 11:18 |
11,662.08 |
11,663.39 |
11,662.07 |
11,662.07 |
48.9K |
| 11:19 |
11,665.77 |
11,665.77 |
11,659.08 |
11,660.54 |
61.6K |
| 11:20 |
11,660.61 |
11,660.61 |
11,657.35 |
11,658.59 |
99.5K |
| 11:21 |
11,662.00 |
11,662.00 |
11,653.58 |
11,653.58 |
50.6K |
| 11:22 |
11,652.11 |
11,652.11 |
11,648.78 |
11,650.25 |
95.4K |
| 11:23 |
11,648.25 |
11,655.92 |
11,648.25 |
11,655.92 |
40.0K |
| 11:24 |
11,662.76 |
11,662.76 |
11,657.28 |
11,657.28 |
45.3K |
| 11:25 |
11,655.10 |
11,656.31 |
11,654.13 |
11,656.31 |
31.1K |
| 11:26 |
11,654.65 |
11,656.07 |
11,653.92 |
11,656.07 |
28.4K |
| 11:27 |
11,656.08 |
11,657.61 |
11,653.99 |
11,657.61 |
61.5K |
| 11:28 |
11,657.49 |
11,657.49 |
11,653.05 |
11,653.05 |
27.5K |
| 11:29 |
11,655.50 |
11,657.63 |
11,655.50 |
11,657.63 |
33.9K |
| 11:30 |
11,658.75 |
11,658.75 |
11,648.99 |
11,648.99 |
75.6K |
| 11:31 |
11,645.53 |
11,645.56 |
11,642.46 |
11,643.85 |
68.8K |
| 11:32 |
11,644.86 |
11,644.86 |
11,641.05 |
11,642.79 |
38.0K |
| 11:33 |
11,640.01 |
11,640.01 |
11,634.59 |
11,635.29 |
50.3K |
| 11:34 |
11,633.36 |
11,633.36 |
11,631.07 |
11,631.94 |
44.6K |
| 11:35 |
11,631.23 |
11,631.23 |
11,625.22 |
11,625.22 |
45.5K |
| 11:36 |
11,624.77 |
11,625.05 |
11,621.13 |
11,621.13 |
63.2K |
| 11:37 |
11,619.55 |
11,619.91 |
11,617.16 |
11,617.16 |
36.6K |
| 11:38 |
11,617.50 |
11,619.00 |
11,617.50 |
11,619.00 |
39.4K |
| 11:39 |
11,620.32 |
11,624.41 |
11,620.32 |
11,624.41 |
15.8K |
| 11:40 |
11,624.75 |
11,631.56 |
11,623.98 |
11,631.56 |
34.6K |
| 11:41 |
11,631.12 |
11,635.14 |
11,630.94 |
11,635.14 |
32.4K |
| 11:42 |
11,634.43 |
11,639.94 |
11,634.43 |
11,639.71 |
27.4K |
| 11:43 |
11,640.04 |
11,645.93 |
11,640.04 |
11,645.93 |
29.1K |
| 11:44 |
11,648.67 |
11,653.76 |
11,648.67 |
11,653.76 |
33.9K |
| 11:45 |
11,653.89 |
11,654.45 |
11,651.84 |
11,654.45 |
33.4K |
| 11:46 |
11,653.13 |
11,653.13 |
11,650.69 |
11,652.67 |
59.0K |
| 11:47 |
11,651.89 |
11,653.87 |
11,651.53 |
11,653.87 |
16.0K |
| 11:48 |
11,653.68 |
11,654.56 |
11,650.82 |
11,650.82 |
48.1K |
| 11:49 |
11,650.76 |
11,657.61 |
11,650.76 |
11,657.61 |
21.8K |
| 11:50 |
11,657.54 |
11,659.67 |
11,657.54 |
11,659.67 |
16.0K |
| 11:51 |
11,663.73 |
11,664.08 |
11,662.02 |
11,662.07 |
23.9K |
| 11:52 |
11,661.83 |
11,661.83 |
11,658.22 |
11,658.22 |
26.8K |
| 11:53 |
11,658.16 |
11,658.16 |
11,654.99 |
11,655.24 |
14.1K |
| 11:54 |
11,654.50 |
11,655.18 |
11,653.70 |
11,653.70 |
24.2K |
| 11:55 |
11,653.99 |
11,677.51 |
11,653.99 |
11,677.51 |
160.4K |
| 11:56 |
11,678.36 |
11,684.43 |
11,678.36 |
11,684.43 |
82.0K |
| 11:57 |
11,684.56 |
11,686.86 |
11,684.56 |
11,686.35 |
36.4K |
| 11:58 |
11,683.24 |
11,683.24 |
11,679.61 |
11,679.61 |
21.3K |
| 11:59 |
11,676.08 |
11,679.54 |
11,676.08 |
11,676.31 |
30.5K |
| 12:00 |
11,676.83 |
11,676.89 |
11,674.89 |
11,674.89 |
13.1K |
| 12:01 |
11,677.01 |
11,678.91 |
11,676.79 |
11,677.66 |
16.8K |
| 12:02 |
11,677.02 |
11,677.02 |
11,669.26 |
11,669.26 |
39.9K |
| 12:03 |
11,668.35 |
11,668.35 |
11,664.99 |
11,667.71 |
36.6K |
| 12:04 |
11,667.66 |
11,668.80 |
11,667.66 |
11,668.37 |
12.4K |
| 12:05 |
11,667.10 |
11,670.68 |
11,666.20 |
11,670.68 |
22.9K |
| 12:06 |
11,670.06 |
11,672.03 |
11,670.06 |
11,672.03 |
26.5K |
| 12:07 |
11,675.23 |
11,676.95 |
11,674.90 |
11,675.15 |
41.7K |
| 12:08 |
11,675.29 |
11,675.29 |
11,674.74 |
11,674.74 |
29.2K |
| 12:09 |
11,674.09 |
11,674.09 |
11,672.14 |
11,672.14 |
14.8K |
| 12:10 |
11,672.60 |
11,672.95 |
11,671.93 |
11,671.93 |
10.9K |
| 12:11 |
11,671.08 |
11,671.08 |
11,666.48 |
11,666.48 |
34.2K |
| 12:12 |
11,666.82 |
11,668.59 |
11,666.02 |
11,666.02 |
24.6K |
| 12:13 |
11,664.86 |
11,665.51 |
11,664.86 |
11,665.50 |
8.7K |
| 12:14 |
11,665.11 |
11,665.11 |
11,662.64 |
11,663.01 |
13.8K |
| 12:15 |
11,663.31 |
11,666.36 |
11,663.31 |
11,666.36 |
19.1K |
| 12:16 |
11,666.02 |
11,666.02 |
11,664.32 |
11,664.32 |
17.3K |
| 12:17 |
11,664.57 |
11,665.67 |
11,664.43 |
11,665.67 |
10.1K |
| 12:18 |
11,666.04 |
11,667.34 |
11,666.04 |
11,666.53 |
18.1K |
| 12:19 |
11,665.95 |
11,666.16 |
11,665.71 |
11,666.08 |
9.7K |
| 12:20 |
11,666.45 |
11,666.73 |
11,665.17 |
11,665.17 |
14.7K |
| 12:21 |
11,665.55 |
11,665.55 |
11,663.09 |
11,663.33 |
13.0K |
| 12:22 |
11,663.72 |
11,663.72 |
11,661.25 |
11,661.25 |
16.9K |
| 12:23 |
11,661.90 |
11,662.47 |
11,661.90 |
11,661.98 |
8.0K |
| 12:24 |
11,661.80 |
11,661.80 |
11,661.52 |
11,661.77 |
11.8K |
| 12:25 |
11,662.43 |
11,663.46 |
11,662.37 |
11,662.37 |
21.4K |
| 12:26 |
11,662.21 |
11,662.21 |
11,660.92 |
11,660.92 |
14.3K |
| 12:27 |
11,661.28 |
11,667.40 |
11,661.28 |
11,667.40 |
18.9K |
| 12:28 |
11,667.89 |
11,670.10 |
11,667.89 |
11,670.10 |
16.3K |
| 12:29 |
11,670.21 |
11,671.88 |
11,670.21 |
11,671.88 |
9.6K |
| 12:30 |
11,671.71 |
11,673.06 |
11,671.71 |
11,673.06 |
16.5K |
| 12:31 |
11,673.44 |
11,673.97 |
11,673.26 |
11,673.97 |
17.2K |
| 12:32 |
11,674.17 |
11,674.93 |
11,673.84 |
11,674.87 |
17.0K |
| 12:33 |
11,674.39 |
11,675.39 |
11,674.21 |
11,675.39 |
13.0K |
| 12:34 |
11,675.70 |
11,676.04 |
11,675.64 |
11,676.04 |
7.1K |
| 12:35 |
11,675.70 |
11,676.22 |
11,675.62 |
11,676.18 |
15.7K |
| 12:36 |
11,676.86 |
11,679.48 |
11,676.86 |
11,679.35 |
34.4K |
| 12:37 |
11,679.53 |
11,679.53 |
11,677.99 |
11,678.42 |
17.2K |
| 12:38 |
11,678.48 |
11,679.30 |
11,678.48 |
11,678.90 |
16.3K |
| 12:39 |
11,678.95 |
11,679.02 |
11,678.74 |
11,678.74 |
12.3K |
| 12:40 |
11,678.33 |
11,678.33 |
11,676.88 |
11,676.88 |
34.6K |
| 12:41 |
11,676.51 |
11,676.51 |
11,673.64 |
11,674.93 |
31.5K |
| 12:42 |
11,675.60 |
11,676.25 |
11,675.60 |
11,676.25 |
8.0K |
| 12:43 |
11,676.53 |
11,676.53 |
11,674.94 |
11,675.17 |
13.6K |
| 12:44 |
11,675.29 |
11,675.29 |
11,674.63 |
11,675.12 |
15.5K |
| 12:45 |
11,675.31 |
11,675.31 |
11,671.76 |
11,671.76 |
23.3K |
| 12:46 |
11,668.93 |
11,668.93 |
11,667.53 |
11,667.91 |
24.1K |
| 12:47 |
11,665.54 |
11,665.54 |
11,659.03 |
11,659.47 |
39.7K |
| 12:48 |
11,661.91 |
11,662.99 |
11,661.91 |
11,662.73 |
12.3K |
| 12:49 |
11,662.95 |
11,666.96 |
11,662.95 |
11,666.96 |
11.5K |
| 12:50 |
11,667.43 |
11,669.38 |
11,667.43 |
11,669.38 |
13.6K |
| 12:51 |
11,670.25 |
11,670.66 |
11,670.25 |
11,670.66 |
15.6K |
| 12:52 |
11,670.62 |
11,673.39 |
11,670.62 |
11,673.39 |
27.3K |
| 12:53 |
11,673.86 |
11,676.51 |
11,673.86 |
11,676.51 |
34.4K |
| 12:54 |
11,677.38 |
11,677.86 |
11,677.38 |
11,677.86 |
9.7K |
| 12:55 |
11,678.36 |
11,678.93 |
11,678.36 |
11,678.93 |
9.3K |
| 12:56 |
11,678.23 |
11,679.60 |
11,678.23 |
11,679.60 |
25.2K |
| 12:57 |
11,680.70 |
11,681.66 |
11,680.64 |
11,681.66 |
13.0K |
| 12:58 |
11,681.50 |
11,682.95 |
11,681.27 |
11,682.95 |
8.9K |
| 12:59 |
11,682.83 |
11,685.00 |
11,682.83 |
11,685.00 |
13.8K |
| 13:00 |
11,685.64 |
11,688.16 |
11,685.64 |
11,688.16 |
21.8K |
| 13:01 |
11,688.43 |
11,689.48 |
11,688.43 |
11,688.69 |
13.4K |
| 13:02 |
11,688.66 |
11,688.66 |
11,688.28 |
11,688.29 |
18.7K |
| 13:03 |
11,689.34 |
11,691.91 |
11,689.09 |
11,691.91 |
21.7K |
| 13:04 |
11,692.19 |
11,692.40 |
11,692.19 |
11,692.39 |
8.4K |
| 13:05 |
11,692.90 |
11,693.73 |
11,692.19 |
11,692.19 |
33.9K |
| 13:06 |
11,691.96 |
11,692.87 |
11,691.96 |
11,692.87 |
61.7K |
| 13:07 |
11,693.02 |
11,694.24 |
11,693.01 |
11,694.24 |
26.7K |
| 13:08 |
11,694.36 |
11,696.49 |
11,694.36 |
11,696.49 |
16.0K |
| 13:09 |
11,696.59 |
11,697.37 |
11,696.59 |
11,697.37 |
15.3K |
| 13:10 |
11,697.63 |
11,698.50 |
11,697.35 |
11,698.50 |
31.1K |
| 13:11 |
11,698.48 |
11,699.22 |
11,698.48 |
11,699.22 |
19.3K |
| 13:12 |
11,699.89 |
11,700.39 |
11,699.89 |
11,700.39 |
25.2K |
| 13:13 |
11,700.26 |
11,700.26 |
11,699.29 |
11,699.29 |
29.2K |
| 13:14 |
11,698.77 |
11,699.36 |
11,697.85 |
11,697.85 |
20.3K |
| 13:15 |
11,697.56 |
11,697.82 |
11,697.19 |
11,697.82 |
26.0K |
| 13:16 |
11,697.89 |
11,699.16 |
11,697.89 |
11,697.89 |
17.4K |
| 13:17 |
11,697.94 |
11,698.04 |
11,696.59 |
11,696.59 |
10.5K |
| 13:18 |
11,696.63 |
11,698.46 |
11,696.63 |
11,698.46 |
18.5K |
| 13:19 |
11,698.98 |
11,699.03 |
11,698.72 |
11,698.72 |
6.3K |
| 13:20 |
11,699.79 |
11,699.85 |
11,699.76 |
11,699.76 |
9.5K |
| 13:21 |
11,699.83 |
11,699.83 |
11,698.77 |
11,698.77 |
30.6K |
| 13:22 |
11,698.45 |
11,698.67 |
11,698.35 |
11,698.35 |
5.7K |
| 13:23 |
11,698.00 |
11,698.00 |
11,695.96 |
11,695.96 |
21.8K |
| 13:24 |
11,695.02 |
11,695.36 |
11,694.61 |
11,694.61 |
16.6K |
| 13:25 |
11,694.99 |
11,696.75 |
11,694.99 |
11,696.48 |
25.4K |
| 13:26 |
11,697.33 |
11,698.54 |
11,697.18 |
11,698.54 |
12.0K |
| 13:27 |
11,699.19 |
11,699.67 |
11,699.02 |
11,699.67 |
12.7K |
| 13:28 |
11,699.87 |
11,701.03 |
11,699.87 |
11,701.03 |
43.8K |
| 13:29 |
11,702.38 |
11,703.07 |
11,701.60 |
11,701.60 |
19.2K |
| 13:30 |
11,701.93 |
11,701.93 |
11,699.65 |
11,699.65 |
15.5K |
| 13:31 |
11,699.91 |
11,700.49 |
11,699.91 |
11,700.21 |
14.7K |
| 13:32 |
11,700.30 |
11,700.74 |
11,699.41 |
11,699.41 |
17.1K |
| 13:33 |
11,698.72 |
11,699.91 |
11,698.58 |
11,699.91 |
16.9K |
| 13:34 |
11,699.94 |
11,699.94 |
11,698.31 |
11,698.31 |
17.7K |
| 13:35 |
11,698.46 |
11,701.32 |
11,698.28 |
11,701.32 |
23.1K |
| 13:36 |
11,701.48 |
11,703.02 |
11,701.48 |
11,703.02 |
17.4K |
| 13:37 |
11,703.12 |
11,703.67 |
11,702.85 |
11,703.67 |
14.9K |
| 13:38 |
11,704.08 |
11,704.30 |
11,703.92 |
11,704.30 |
11.1K |
| 13:39 |
11,704.54 |
11,704.73 |
11,702.97 |
11,702.97 |
51.8K |
| 13:40 |
11,703.17 |
11,703.17 |
11,702.38 |
11,702.38 |
14.6K |
| 13:41 |
11,702.49 |
11,702.49 |
11,700.98 |
11,700.98 |
32.5K |
| 13:42 |
11,701.49 |
11,701.49 |
11,701.08 |
11,701.27 |
10.4K |
| 13:43 |
11,699.52 |
11,701.20 |
11,699.52 |
11,700.59 |
39.9K |
| 13:44 |
11,700.75 |
11,700.87 |
11,700.51 |
11,700.51 |
20.3K |
| 13:45 |
11,700.52 |
11,700.85 |
11,700.09 |
11,700.85 |
15.9K |
| 13:46 |
11,701.93 |
11,704.48 |
11,701.93 |
11,704.48 |
51.3K |
| 13:47 |
11,704.47 |
11,704.53 |
11,704.25 |
11,704.25 |
5.4K |
| 13:48 |
11,704.28 |
11,704.29 |
11,703.63 |
11,703.63 |
19.7K |
| 13:49 |
11,704.73 |
11,704.81 |
11,704.40 |
11,704.81 |
49.2K |
| 13:50 |
11,704.86 |
11,704.95 |
11,704.21 |
11,704.21 |
18.0K |
| 13:51 |
11,703.94 |
11,704.53 |
11,703.35 |
11,704.53 |
31.8K |
| 13:52 |
11,705.94 |
11,705.94 |
11,704.97 |
11,704.97 |
22.3K |
| 13:53 |
11,704.60 |
11,704.88 |
11,704.51 |
11,704.88 |
13.3K |
| 13:54 |
11,705.31 |
11,706.28 |
11,705.31 |
11,706.28 |
13.2K |
| 13:55 |
11,706.06 |
11,707.48 |
11,706.06 |
11,707.43 |
18.5K |
| 13:56 |
11,707.50 |
11,707.82 |
11,707.50 |
11,707.82 |
10.1K |
| 13:57 |
11,706.65 |
11,706.65 |
11,704.71 |
11,705.18 |
47.9K |
| 13:58 |
11,706.37 |
11,708.07 |
11,706.37 |
11,708.03 |
22.5K |
| 13:59 |
11,708.87 |
11,708.87 |
11,707.85 |
11,707.85 |
24.9K |
| 14:00 |
11,707.54 |
11,708.04 |
11,707.54 |
11,708.04 |
10.3K |
| 14:01 |
11,706.98 |
11,707.67 |
11,706.91 |
11,707.67 |
19.9K |
| 14:02 |
11,707.80 |
11,709.28 |
11,707.80 |
11,709.28 |
13.2K |
| 14:03 |
11,709.44 |
11,710.35 |
11,708.42 |
11,710.35 |
27.9K |
| 14:04 |
11,710.73 |
11,714.33 |
11,710.73 |
11,714.33 |
47.1K |
| 14:05 |
11,714.33 |
11,714.79 |
11,712.77 |
11,712.77 |
26.3K |
| 14:06 |
11,712.21 |
11,712.35 |
11,710.26 |
11,712.35 |
47.9K |
| 14:07 |
11,712.16 |
11,712.50 |
11,711.29 |
11,712.50 |
15.1K |
| 14:08 |
11,713.01 |
11,714.13 |
11,713.00 |
11,714.13 |
13.2K |
| 14:09 |
11,714.45 |
11,715.25 |
11,713.60 |
11,713.60 |
18.4K |
| 14:10 |
11,712.31 |
11,712.76 |
11,712.31 |
11,712.76 |
18.3K |
| 14:11 |
11,712.33 |
11,712.33 |
11,710.77 |
11,710.77 |
19.3K |
| 14:12 |
11,710.11 |
11,711.19 |
11,710.11 |
11,711.06 |
12.3K |
| 14:13 |
11,710.92 |
11,710.98 |
11,709.01 |
11,710.98 |
45.0K |
| 14:14 |
11,710.60 |
11,711.38 |
11,710.51 |
11,711.38 |
14.0K |
| 14:15 |
11,712.18 |
11,712.20 |
11,711.77 |
11,711.77 |
20.7K |
| 14:16 |
11,712.50 |
11,713.85 |
11,712.50 |
11,712.81 |
33.3K |
| 14:17 |
11,712.82 |
11,713.33 |
11,712.82 |
11,713.31 |
12.1K |
| 14:18 |
11,713.21 |
11,714.53 |
11,713.21 |
11,713.49 |
13.9K |
| 14:19 |
11,713.49 |
11,713.49 |
11,712.07 |
11,712.98 |
32.0K |
| 14:20 |
11,712.71 |
11,712.71 |
11,710.51 |
11,710.51 |
35.4K |
| 14:21 |
11,710.09 |
11,710.09 |
11,707.78 |
11,707.78 |
45.1K |
| 14:22 |
11,707.99 |
11,712.58 |
11,707.99 |
11,712.58 |
30.1K |
| 14:23 |
11,712.93 |
11,716.17 |
11,712.93 |
11,716.17 |
42.3K |
| 14:24 |
11,716.59 |
11,718.11 |
11,716.59 |
11,718.11 |
21.4K |
| 14:25 |
11,717.97 |
11,717.97 |
11,716.03 |
11,716.03 |
24.6K |
| 14:26 |
11,716.23 |
11,717.09 |
11,716.23 |
11,717.03 |
25.2K |
| 14:27 |
11,717.09 |
11,720.70 |
11,717.09 |
11,720.42 |
35.3K |
| 14:28 |
11,720.37 |
11,721.58 |
11,720.37 |
11,721.58 |
18.4K |
| 14:29 |
11,720.43 |
11,720.46 |
11,720.33 |
11,720.46 |
25.5K |
| 14:30 |
11,720.25 |
11,720.38 |
11,720.05 |
11,720.38 |
62.0K |
| 14:31 |
11,721.51 |
11,723.10 |
11,721.51 |
11,721.78 |
29.8K |
| 14:32 |
11,721.81 |
11,724.56 |
11,721.81 |
11,723.65 |
44.1K |
| 14:33 |
11,724.70 |
11,724.70 |
11,724.29 |
11,724.45 |
24.1K |
| 14:34 |
11,725.39 |
11,726.95 |
11,725.39 |
11,726.95 |
21.3K |
| 14:35 |
11,727.54 |
11,729.49 |
11,727.54 |
11,728.95 |
30.0K |
| 14:36 |
11,729.59 |
11,731.00 |
11,729.59 |
11,729.71 |
23.2K |
| 14:37 |
11,729.93 |
11,730.31 |
11,729.46 |
11,730.31 |
19.4K |
| 14:38 |
11,730.07 |
11,730.07 |
11,728.54 |
11,728.54 |
21.3K |
| 14:39 |
11,728.48 |
11,730.20 |
11,728.48 |
11,730.20 |
18.7K |
| 14:40 |
11,731.26 |
11,731.37 |
11,730.54 |
11,730.54 |
19.4K |
| 14:41 |
11,731.26 |
11,731.26 |
11,730.48 |
11,730.48 |
26.2K |
| 14:42 |
11,731.09 |
11,733.30 |
11,731.09 |
11,733.30 |
27.3K |
| 14:43 |
11,733.58 |
11,733.58 |
11,732.67 |
11,732.79 |
34.9K |
| 14:44 |
11,732.79 |
11,733.54 |
11,732.79 |
11,733.38 |
11.2K |
| 14:45 |
11,733.45 |
11,735.12 |
11,733.45 |
11,735.12 |
30.5K |
| 14:46 |
11,734.49 |
11,735.16 |
11,734.49 |
11,735.16 |
18.5K |
| 14:47 |
11,735.27 |
11,736.59 |
11,735.27 |
11,736.31 |
36.7K |
| 14:48 |
11,736.70 |
11,737.14 |
11,736.70 |
11,736.94 |
16.1K |
| 14:49 |
11,738.17 |
11,738.77 |
11,738.09 |
11,738.09 |
29.0K |
| 14:50 |
11,738.18 |
11,738.18 |
11,736.18 |
11,736.18 |
37.1K |
| 14:51 |
11,736.25 |
11,737.09 |
11,736.25 |
11,736.94 |
28.1K |
| 14:52 |
11,736.81 |
11,737.63 |
11,736.78 |
11,737.63 |
16.0K |
| 14:53 |
11,737.96 |
11,738.21 |
11,737.94 |
11,737.94 |
24.2K |
| 14:54 |
11,736.70 |
11,736.70 |
11,735.88 |
11,736.05 |
49.5K |
| 14:55 |
11,736.25 |
11,736.83 |
11,736.25 |
11,736.83 |
15.9K |
| 14:56 |
11,738.57 |
11,738.79 |
11,738.29 |
11,738.57 |
36.5K |
| 14:57 |
11,738.92 |
11,738.92 |
11,738.00 |
11,738.00 |
17.9K |
| 14:58 |
11,738.07 |
11,739.36 |
11,738.07 |
11,739.36 |
19.6K |
| 14:59 |
11,738.73 |
11,739.56 |
11,738.73 |
11,739.56 |
22.9K |
| 15:00 |
11,739.52 |
11,739.71 |
11,739.52 |
11,739.71 |
40.5K |
| 15:01 |
11,740.26 |
11,740.96 |
11,739.64 |
11,740.96 |
26.4K |
| 15:02 |
11,741.57 |
11,743.33 |
11,741.57 |
11,743.06 |
18.0K |
| 15:03 |
11,742.63 |
11,743.10 |
11,742.44 |
11,743.10 |
18.8K |
| 15:04 |
11,742.25 |
11,742.87 |
11,742.25 |
11,742.87 |
33.6K |
| 15:05 |
11,741.97 |
11,741.97 |
11,739.03 |
11,739.48 |
43.5K |
| 15:06 |
11,740.22 |
11,741.04 |
11,740.22 |
11,741.04 |
27.2K |
| 15:07 |
11,742.70 |
11,745.29 |
11,742.70 |
11,745.29 |
68.2K |
| 15:08 |
11,745.74 |
11,748.82 |
11,745.74 |
11,748.82 |
109.5K |
| 15:09 |
11,747.87 |
11,747.87 |
11,746.67 |
11,746.76 |
63.1K |
| 15:10 |
11,746.24 |
11,746.79 |
11,746.24 |
11,746.75 |
42.3K |
| 15:11 |
11,746.29 |
11,746.60 |
11,746.08 |
11,746.21 |
24.2K |
| 15:12 |
11,745.78 |
11,746.02 |
11,745.78 |
11,745.94 |
24.9K |
| 15:13 |
11,746.05 |
11,746.05 |
11,745.49 |
11,745.49 |
24.0K |
| 15:14 |
11,745.25 |
11,745.25 |
11,743.74 |
11,744.27 |
23.6K |
| 15:15 |
11,744.21 |
11,744.21 |
11,742.82 |
11,742.82 |
26.4K |
| 15:16 |
11,742.63 |
11,742.83 |
11,741.47 |
11,741.91 |
31.9K |
| 15:17 |
11,741.93 |
11,742.25 |
11,741.21 |
11,741.21 |
24.5K |
| 15:18 |
11,741.65 |
11,743.25 |
11,741.65 |
11,743.25 |
25.8K |
| 15:19 |
11,743.02 |
11,744.16 |
11,743.02 |
11,743.16 |
99.6K |
| 15:20 |
11,743.71 |
11,744.50 |
11,743.71 |
11,744.50 |
23.5K |
| 15:21 |
11,744.50 |
11,744.74 |
11,744.35 |
11,744.35 |
22.1K |
| 15:22 |
11,744.92 |
11,746.44 |
11,744.92 |
11,746.44 |
32.8K |
| 15:23 |
11,747.60 |
11,747.60 |
11,745.50 |
11,745.50 |
26.3K |
| 15:24 |
11,745.45 |
11,745.65 |
11,745.25 |
11,745.65 |
14.0K |
| 15:25 |
11,745.76 |
11,746.06 |
11,745.34 |
11,746.06 |
29.4K |
| 15:26 |
11,744.39 |
11,745.22 |
11,744.27 |
11,744.27 |
33.8K |
| 15:27 |
11,743.60 |
11,744.13 |
11,743.38 |
11,743.38 |
33.8K |
| 15:28 |
11,743.00 |
11,743.45 |
11,742.50 |
11,743.45 |
25.5K |
| 15:29 |
11,743.39 |
11,743.73 |
11,742.99 |
11,743.73 |
27.9K |
| 15:30 |
11,744.35 |
11,744.35 |
11,739.58 |
11,739.58 |
51.9K |
| 15:31 |
11,739.79 |
11,740.45 |
11,739.79 |
11,740.22 |
40.1K |
| 15:32 |
11,740.46 |
11,740.46 |
11,738.86 |
11,739.85 |
43.2K |
| 15:33 |
11,740.63 |
11,740.63 |
11,739.47 |
11,740.04 |
24.6K |
| 15:34 |
11,739.27 |
11,740.80 |
11,739.27 |
11,740.80 |
46.6K |
| 15:35 |
11,741.64 |
11,742.37 |
11,741.32 |
11,742.37 |
82.9K |
| 15:36 |
11,742.38 |
11,742.45 |
11,740.42 |
11,740.42 |
25.9K |
| 15:37 |
11,740.37 |
11,743.56 |
11,740.37 |
11,743.56 |
60.9K |
| 15:38 |
11,743.57 |
11,744.63 |
11,743.38 |
11,744.63 |
34.1K |
| 15:39 |
11,746.17 |
11,746.82 |
11,746.07 |
11,746.82 |
41.3K |
| 15:40 |
11,747.57 |
11,749.04 |
11,747.57 |
11,748.94 |
57.9K |
| 15:41 |
11,748.33 |
11,750.71 |
11,748.33 |
11,750.71 |
27.9K |
| 15:42 |
11,750.32 |
11,752.81 |
11,750.32 |
11,752.81 |
83.9K |
| 15:43 |
11,753.22 |
11,754.65 |
11,753.22 |
11,754.65 |
71.5K |
| 15:44 |
11,755.57 |
11,755.96 |
11,754.14 |
11,754.14 |
69.2K |
| 15:45 |
11,755.27 |
11,755.97 |
11,755.12 |
11,755.12 |
62.8K |
| 15:46 |
11,755.79 |
11,755.79 |
11,753.07 |
11,753.77 |
57.1K |
| 15:47 |
11,753.26 |
11,753.82 |
11,753.22 |
11,753.82 |
32.8K |
| 15:48 |
11,754.82 |
11,754.82 |
11,752.69 |
11,752.69 |
56.2K |
| 15:49 |
11,752.00 |
11,753.21 |
11,751.64 |
11,753.21 |
78.7K |
| 15:50 |
11,754.08 |
11,761.06 |
11,754.08 |
11,755.01 |
359.4K |
| 15:51 |
11,753.98 |
11,753.98 |
11,751.79 |
11,752.27 |
91.8K |
| 15:52 |
11,750.56 |
11,750.56 |
11,749.04 |
11,749.52 |
96.9K |
| 15:53 |
11,749.15 |
11,749.34 |
11,749.15 |
11,749.32 |
89.7K |
| 15:54 |
11,749.38 |
11,750.56 |
11,749.38 |
11,750.56 |
141.0K |
| 15:55 |
11,750.22 |
11,751.44 |
11,750.22 |
11,750.37 |
166.7K |
| 15:56 |
11,748.25 |
11,754.86 |
11,748.25 |
11,754.86 |
396.3K |
| 15:57 |
11,756.13 |
11,756.22 |
11,753.76 |
11,754.90 |
208.5K |
| 15:58 |
11,755.74 |
11,755.78 |
11,754.98 |
11,754.98 |
214.2K |
| 15:59 |
11,754.70 |
11,755.66 |
11,754.70 |
11,755.66 |
298.8K |
| 16:00 |
11,756.19 |
11,759.56 |
11,756.19 |
11,759.56 |
16,089.4K |
| 16:01 |
11,759.56 |
11,759.56 |
11,759.56 |
11,759.56 |
63.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|