| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
11,984.35 |
11,984.35 |
11,960.94 |
11,962.96 |
4,781.9K |
| 09:31 |
11,965.17 |
11,968.79 |
11,964.20 |
11,968.71 |
44.7K |
| 09:32 |
11,969.69 |
11,969.69 |
11,966.38 |
11,966.38 |
37.4K |
| 09:33 |
11,967.10 |
11,967.62 |
11,962.52 |
11,962.52 |
27.0K |
| 09:34 |
11,959.52 |
11,959.52 |
11,954.05 |
11,957.67 |
44.5K |
| 09:35 |
11,961.05 |
11,961.92 |
11,961.05 |
11,961.47 |
27.2K |
| 09:36 |
11,959.82 |
11,966.61 |
11,959.82 |
11,966.61 |
24.0K |
| 09:37 |
11,967.87 |
11,969.78 |
11,967.80 |
11,969.78 |
14.1K |
| 09:38 |
11,969.74 |
11,971.58 |
11,968.41 |
11,968.41 |
16.5K |
| 09:39 |
11,967.30 |
11,967.30 |
11,964.45 |
11,964.71 |
22.0K |
| 09:40 |
11,967.20 |
11,967.20 |
11,964.19 |
11,966.32 |
35.2K |
| 09:41 |
11,968.30 |
11,968.30 |
11,966.75 |
11,966.79 |
18.2K |
| 09:42 |
11,966.72 |
11,968.14 |
11,965.79 |
11,965.79 |
37.5K |
| 09:43 |
11,965.99 |
11,967.50 |
11,965.49 |
11,967.50 |
16.9K |
| 09:44 |
11,969.12 |
11,975.41 |
11,969.12 |
11,975.41 |
25.5K |
| 09:45 |
11,974.64 |
11,978.24 |
11,973.30 |
11,978.24 |
30.7K |
| 09:46 |
11,979.62 |
11,981.44 |
11,979.50 |
11,981.44 |
24.3K |
| 09:47 |
11,981.75 |
11,982.39 |
11,981.52 |
11,982.36 |
13.5K |
| 09:48 |
11,980.92 |
11,980.92 |
11,979.51 |
11,980.59 |
27.3K |
| 09:49 |
11,978.89 |
11,978.89 |
11,974.80 |
11,974.80 |
25.0K |
| 09:50 |
11,971.85 |
11,971.89 |
11,968.20 |
11,968.20 |
25.5K |
| 09:51 |
11,967.31 |
11,967.31 |
11,962.00 |
11,962.00 |
36.2K |
| 09:52 |
11,963.46 |
11,963.46 |
11,961.93 |
11,961.93 |
18.4K |
| 09:53 |
11,962.50 |
11,964.06 |
11,961.77 |
11,962.60 |
22.6K |
| 09:54 |
11,963.40 |
11,963.40 |
11,961.35 |
11,961.35 |
25.9K |
| 09:55 |
11,965.47 |
11,970.44 |
11,965.47 |
11,970.44 |
27.5K |
| 09:56 |
11,970.59 |
11,972.58 |
11,970.59 |
11,971.81 |
21.0K |
| 09:57 |
11,971.45 |
11,971.45 |
11,969.38 |
11,969.38 |
17.6K |
| 09:58 |
11,967.17 |
11,967.28 |
11,966.95 |
11,967.00 |
18.3K |
| 09:59 |
11,966.73 |
11,966.73 |
11,965.21 |
11,965.31 |
8.6K |
| 10:00 |
11,964.35 |
11,966.96 |
11,963.91 |
11,966.96 |
38.2K |
| 10:01 |
11,968.80 |
11,978.24 |
11,968.80 |
11,978.24 |
65.6K |
| 10:02 |
11,978.06 |
11,978.77 |
11,977.36 |
11,977.36 |
19.6K |
| 10:03 |
11,976.64 |
11,976.64 |
11,973.97 |
11,973.97 |
13.8K |
| 10:04 |
11,973.36 |
11,973.43 |
11,972.21 |
11,972.27 |
14.2K |
| 10:05 |
11,972.03 |
11,974.05 |
11,972.03 |
11,973.63 |
20.8K |
| 10:06 |
11,972.99 |
11,972.99 |
11,970.17 |
11,970.17 |
18.8K |
| 10:07 |
11,969.44 |
11,969.44 |
11,967.93 |
11,967.93 |
10.1K |
| 10:08 |
11,967.92 |
11,967.92 |
11,964.88 |
11,965.55 |
19.4K |
| 10:09 |
11,965.57 |
11,965.57 |
11,964.47 |
11,964.47 |
18.4K |
| 10:10 |
11,964.01 |
11,965.95 |
11,964.01 |
11,965.52 |
28.6K |
| 10:11 |
11,965.80 |
11,967.07 |
11,965.80 |
11,967.02 |
21.2K |
| 10:12 |
11,967.05 |
11,967.84 |
11,967.05 |
11,967.46 |
8.8K |
| 10:13 |
11,967.58 |
11,968.64 |
11,967.40 |
11,968.64 |
35.1K |
| 10:14 |
11,968.51 |
11,969.62 |
11,968.51 |
11,969.44 |
27.7K |
| 10:15 |
11,969.25 |
11,969.64 |
11,966.55 |
11,966.55 |
33.1K |
| 10:16 |
11,966.31 |
11,969.52 |
11,966.31 |
11,969.51 |
30.1K |
| 10:17 |
11,968.67 |
11,968.67 |
11,966.70 |
11,966.70 |
28.8K |
| 10:18 |
11,966.02 |
11,966.90 |
11,966.02 |
11,966.90 |
22.1K |
| 10:19 |
11,969.19 |
11,970.01 |
11,968.85 |
11,970.01 |
23.4K |
| 10:20 |
11,970.95 |
11,973.45 |
11,970.95 |
11,973.45 |
19.0K |
| 10:21 |
11,973.40 |
11,974.90 |
11,973.40 |
11,974.90 |
33.2K |
| 10:22 |
11,974.32 |
11,974.92 |
11,974.32 |
11,974.83 |
24.5K |
| 10:23 |
11,974.81 |
11,974.81 |
11,972.94 |
11,972.94 |
19.9K |
| 10:24 |
11,973.19 |
11,975.02 |
11,973.19 |
11,975.02 |
14.4K |
| 10:25 |
11,976.30 |
11,977.15 |
11,976.30 |
11,977.15 |
21.4K |
| 10:26 |
11,977.47 |
11,978.02 |
11,977.47 |
11,977.93 |
10.3K |
| 10:27 |
11,977.23 |
11,977.77 |
11,976.50 |
11,976.50 |
19.5K |
| 10:28 |
11,977.00 |
11,977.21 |
11,976.12 |
11,976.12 |
46.1K |
| 10:29 |
11,973.57 |
11,973.57 |
11,971.56 |
11,971.56 |
60.4K |
| 10:30 |
11,970.52 |
11,970.52 |
11,965.52 |
11,967.21 |
37.0K |
| 10:31 |
11,965.94 |
11,965.94 |
11,964.86 |
11,965.35 |
16.1K |
| 10:32 |
11,965.81 |
11,967.68 |
11,965.81 |
11,967.68 |
20.5K |
| 10:33 |
11,968.59 |
11,970.11 |
11,968.59 |
11,970.11 |
14.8K |
| 10:34 |
11,970.80 |
11,973.33 |
11,970.80 |
11,973.20 |
17.4K |
| 10:35 |
11,972.89 |
11,973.01 |
11,970.75 |
11,970.75 |
21.5K |
| 10:36 |
11,970.81 |
11,971.57 |
11,970.49 |
11,971.57 |
13.9K |
| 10:37 |
11,972.93 |
11,975.39 |
11,972.93 |
11,975.39 |
18.3K |
| 10:38 |
11,976.70 |
11,978.11 |
11,976.70 |
11,978.11 |
39.2K |
| 10:39 |
11,977.84 |
11,978.00 |
11,977.83 |
11,977.92 |
21.7K |
| 10:40 |
11,977.87 |
11,978.03 |
11,977.63 |
11,977.68 |
10.3K |
| 10:41 |
11,977.81 |
11,977.81 |
11,976.58 |
11,976.69 |
17.2K |
| 10:42 |
11,974.26 |
11,974.99 |
11,974.23 |
11,974.41 |
22.3K |
| 10:43 |
11,974.60 |
11,975.83 |
11,974.60 |
11,975.83 |
13.5K |
| 10:44 |
11,976.06 |
11,978.19 |
11,976.06 |
11,978.19 |
14.5K |
| 10:45 |
11,977.89 |
11,978.53 |
11,977.89 |
11,978.30 |
17.7K |
| 10:46 |
11,978.04 |
11,978.04 |
11,971.52 |
11,971.52 |
38.0K |
| 10:47 |
11,970.30 |
11,970.30 |
11,965.05 |
11,965.05 |
32.7K |
| 10:48 |
11,967.82 |
11,969.76 |
11,967.82 |
11,969.76 |
26.1K |
| 10:49 |
11,969.96 |
11,972.49 |
11,969.96 |
11,972.49 |
8.0K |
| 10:50 |
11,972.94 |
11,974.16 |
11,972.71 |
11,974.16 |
26.8K |
| 10:51 |
11,973.95 |
11,974.18 |
11,973.89 |
11,973.90 |
9.4K |
| 10:52 |
11,973.20 |
11,975.07 |
11,973.20 |
11,975.07 |
12.2K |
| 10:53 |
11,976.68 |
11,978.80 |
11,976.68 |
11,978.58 |
22.2K |
| 10:54 |
11,979.17 |
11,979.90 |
11,978.92 |
11,979.90 |
7.4K |
| 10:55 |
11,979.80 |
11,980.75 |
11,979.80 |
11,980.44 |
15.4K |
| 10:56 |
11,980.66 |
11,980.66 |
11,978.90 |
11,978.90 |
14.5K |
| 10:57 |
11,979.17 |
11,979.35 |
11,977.07 |
11,979.35 |
20.2K |
| 10:58 |
11,979.19 |
11,979.43 |
11,975.90 |
11,975.90 |
27.4K |
| 10:59 |
11,975.68 |
11,975.95 |
11,974.98 |
11,974.98 |
21.3K |
| 11:00 |
11,975.02 |
11,975.02 |
11,974.02 |
11,974.10 |
15.7K |
| 11:01 |
11,974.30 |
11,974.30 |
11,973.08 |
11,974.00 |
19.9K |
| 11:02 |
11,973.54 |
11,974.68 |
11,973.54 |
11,974.38 |
17.7K |
| 11:03 |
11,975.42 |
11,975.67 |
11,975.28 |
11,975.67 |
24.3K |
| 11:04 |
11,976.17 |
11,976.17 |
11,975.20 |
11,975.20 |
12.6K |
| 11:05 |
11,975.15 |
11,975.74 |
11,973.59 |
11,973.59 |
46.4K |
| 11:06 |
11,973.89 |
11,973.89 |
11,970.96 |
11,970.96 |
36.2K |
| 11:07 |
11,970.67 |
11,970.67 |
11,968.93 |
11,968.93 |
22.6K |
| 11:08 |
11,968.73 |
11,968.73 |
11,967.68 |
11,967.88 |
16.6K |
| 11:09 |
11,968.13 |
11,968.13 |
11,964.44 |
11,964.44 |
31.6K |
| 11:10 |
11,964.63 |
11,964.68 |
11,963.68 |
11,963.68 |
11.0K |
| 11:11 |
11,961.89 |
11,962.00 |
11,960.54 |
11,962.00 |
40.1K |
| 11:12 |
11,960.39 |
11,960.39 |
11,958.07 |
11,958.07 |
22.5K |
| 11:13 |
11,958.10 |
11,958.10 |
11,956.62 |
11,957.08 |
16.3K |
| 11:14 |
11,956.57 |
11,956.89 |
11,956.26 |
11,956.26 |
25.5K |
| 11:15 |
11,956.36 |
11,956.36 |
11,952.55 |
11,952.55 |
28.2K |
| 11:16 |
11,951.57 |
11,951.57 |
11,949.73 |
11,951.47 |
24.7K |
| 11:17 |
11,952.52 |
11,953.13 |
11,952.52 |
11,952.98 |
14.8K |
| 11:18 |
11,953.05 |
11,955.11 |
11,953.02 |
11,955.11 |
26.7K |
| 11:19 |
11,955.19 |
11,955.61 |
11,955.19 |
11,955.51 |
11.1K |
| 11:20 |
11,953.66 |
11,956.63 |
11,953.66 |
11,956.28 |
18.5K |
| 11:21 |
11,956.44 |
11,959.19 |
11,956.44 |
11,959.19 |
15.4K |
| 11:22 |
11,960.83 |
11,961.52 |
11,960.51 |
11,961.43 |
23.8K |
| 11:23 |
11,961.35 |
11,962.10 |
11,961.23 |
11,961.73 |
33.8K |
| 11:24 |
11,960.46 |
11,963.86 |
11,960.46 |
11,963.86 |
23.2K |
| 11:25 |
11,964.22 |
11,965.14 |
11,964.22 |
11,965.14 |
10.8K |
| 11:26 |
11,965.27 |
11,965.27 |
11,964.80 |
11,964.80 |
17.4K |
| 11:27 |
11,964.16 |
11,964.16 |
11,960.93 |
11,960.93 |
37.2K |
| 11:28 |
11,961.69 |
11,964.58 |
11,961.69 |
11,963.16 |
14.5K |
| 11:29 |
11,962.91 |
11,962.91 |
11,960.06 |
11,960.06 |
23.7K |
| 11:30 |
11,959.42 |
11,961.88 |
11,959.42 |
11,961.88 |
19.3K |
| 11:31 |
11,961.31 |
11,963.00 |
11,961.31 |
11,963.00 |
29.7K |
| 11:32 |
11,963.20 |
11,964.24 |
11,963.20 |
11,964.24 |
28.5K |
| 11:33 |
11,962.72 |
11,963.85 |
11,962.72 |
11,963.85 |
14.6K |
| 11:34 |
11,963.60 |
11,963.60 |
11,962.38 |
11,962.38 |
12.7K |
| 11:35 |
11,962.80 |
11,963.23 |
11,962.80 |
11,962.85 |
16.9K |
| 11:36 |
11,962.49 |
11,962.55 |
11,961.55 |
11,961.55 |
16.3K |
| 11:37 |
11,962.14 |
11,962.29 |
11,962.14 |
11,962.29 |
11.8K |
| 11:38 |
11,962.57 |
11,963.83 |
11,962.57 |
11,963.83 |
11.5K |
| 11:39 |
11,964.62 |
11,965.00 |
11,964.62 |
11,965.00 |
12.2K |
| 11:40 |
11,964.52 |
11,965.39 |
11,964.52 |
11,965.26 |
15.3K |
| 11:41 |
11,965.22 |
11,965.22 |
11,964.85 |
11,964.85 |
13.9K |
| 11:42 |
11,964.40 |
11,964.63 |
11,964.17 |
11,964.63 |
14.6K |
| 11:43 |
11,964.58 |
11,964.85 |
11,963.83 |
11,963.83 |
23.6K |
| 11:44 |
11,963.73 |
11,963.73 |
11,962.77 |
11,962.80 |
11.7K |
| 11:45 |
11,962.71 |
11,962.74 |
11,960.14 |
11,962.36 |
26.9K |
| 11:46 |
11,963.85 |
11,964.97 |
11,963.85 |
11,964.83 |
9.1K |
| 11:47 |
11,965.19 |
11,966.86 |
11,965.19 |
11,966.86 |
17.4K |
| 11:48 |
11,966.88 |
11,968.50 |
11,966.88 |
11,968.50 |
26.1K |
| 11:49 |
11,969.13 |
11,969.13 |
11,968.12 |
11,968.22 |
14.5K |
| 11:50 |
11,968.66 |
11,969.40 |
11,968.66 |
11,969.36 |
22.2K |
| 11:51 |
11,969.06 |
11,970.06 |
11,969.06 |
11,969.17 |
10.5K |
| 11:52 |
11,969.90 |
11,969.90 |
11,967.95 |
11,967.95 |
16.2K |
| 11:53 |
11,967.57 |
11,967.81 |
11,967.37 |
11,967.37 |
9.6K |
| 11:54 |
11,967.72 |
11,969.40 |
11,967.72 |
11,969.31 |
11.3K |
| 11:55 |
11,969.76 |
11,970.04 |
11,968.92 |
11,968.92 |
17.8K |
| 11:56 |
11,968.30 |
11,969.60 |
11,968.30 |
11,969.60 |
11.3K |
| 11:57 |
11,969.80 |
11,970.92 |
11,969.80 |
11,970.92 |
13.6K |
| 11:58 |
11,971.70 |
11,972.50 |
11,971.70 |
11,972.50 |
11.5K |
| 11:59 |
11,972.76 |
11,973.20 |
11,972.74 |
11,973.20 |
8.3K |
| 12:00 |
11,973.14 |
11,974.71 |
11,973.12 |
11,974.71 |
14.7K |
| 12:01 |
11,973.75 |
11,975.41 |
11,973.75 |
11,975.41 |
13.6K |
| 12:02 |
11,975.78 |
11,976.25 |
11,975.78 |
11,976.25 |
8.5K |
| 12:03 |
11,975.65 |
11,976.05 |
11,975.34 |
11,975.34 |
20.3K |
| 12:04 |
11,974.98 |
11,975.10 |
11,974.98 |
11,975.03 |
10.3K |
| 12:05 |
11,973.41 |
11,973.41 |
11,972.51 |
11,973.02 |
25.4K |
| 12:06 |
11,974.31 |
11,975.60 |
11,974.31 |
11,975.60 |
14.1K |
| 12:07 |
11,975.90 |
11,975.90 |
11,975.65 |
11,975.85 |
9.5K |
| 12:08 |
11,975.55 |
11,975.90 |
11,975.30 |
11,975.90 |
14.3K |
| 12:09 |
11,975.74 |
11,978.92 |
11,975.74 |
11,978.92 |
34.5K |
| 12:10 |
11,979.21 |
11,979.29 |
11,977.79 |
11,977.79 |
15.1K |
| 12:11 |
11,977.19 |
11,977.33 |
11,975.04 |
11,975.04 |
41.2K |
| 12:12 |
11,975.42 |
11,975.42 |
11,972.75 |
11,972.75 |
28.1K |
| 12:13 |
11,972.46 |
11,972.46 |
11,969.44 |
11,969.44 |
13.4K |
| 12:14 |
11,968.45 |
11,969.94 |
11,968.45 |
11,969.94 |
7.9K |
| 12:15 |
11,969.51 |
11,969.51 |
11,969.09 |
11,969.17 |
8.0K |
| 12:16 |
11,969.72 |
11,969.87 |
11,969.51 |
11,969.51 |
19.3K |
| 12:17 |
11,969.77 |
11,969.77 |
11,969.43 |
11,969.43 |
9.5K |
| 12:18 |
11,969.02 |
11,971.53 |
11,969.02 |
11,971.20 |
38.4K |
| 12:19 |
11,971.18 |
11,972.72 |
11,971.18 |
11,972.64 |
16.3K |
| 12:20 |
11,972.72 |
11,973.28 |
11,972.52 |
11,972.74 |
18.3K |
| 12:21 |
11,973.24 |
11,973.49 |
11,972.75 |
11,973.16 |
15.5K |
| 12:22 |
11,974.45 |
11,975.42 |
11,974.45 |
11,975.42 |
15.9K |
| 12:23 |
11,975.83 |
11,976.82 |
11,975.83 |
11,976.63 |
15.2K |
| 12:24 |
11,975.81 |
11,976.04 |
11,975.76 |
11,975.76 |
17.5K |
| 12:25 |
11,974.87 |
11,974.87 |
11,973.69 |
11,973.69 |
20.1K |
| 12:26 |
11,973.08 |
11,973.12 |
11,971.55 |
11,971.55 |
14.2K |
| 12:27 |
11,971.29 |
11,972.95 |
11,971.29 |
11,972.55 |
26.4K |
| 12:28 |
11,971.85 |
11,971.85 |
11,970.57 |
11,971.32 |
23.4K |
| 12:29 |
11,971.48 |
11,971.48 |
11,970.87 |
11,970.92 |
4.5K |
| 12:30 |
11,970.91 |
11,972.22 |
11,970.91 |
11,972.19 |
11.7K |
| 12:31 |
11,972.32 |
11,972.32 |
11,971.49 |
11,971.49 |
12.4K |
| 12:32 |
11,970.31 |
11,970.59 |
11,967.68 |
11,968.59 |
41.0K |
| 12:33 |
11,968.72 |
11,968.72 |
11,968.12 |
11,968.12 |
7.5K |
| 12:34 |
11,967.81 |
11,968.24 |
11,966.45 |
11,966.45 |
11.9K |
| 12:35 |
11,966.58 |
11,966.58 |
11,964.26 |
11,964.45 |
20.6K |
| 12:36 |
11,964.17 |
11,964.48 |
11,961.42 |
11,961.42 |
18.9K |
| 12:37 |
11,960.55 |
11,960.83 |
11,958.68 |
11,958.68 |
31.7K |
| 12:38 |
11,959.73 |
11,960.19 |
11,959.73 |
11,960.03 |
13.0K |
| 12:39 |
11,960.23 |
11,961.31 |
11,960.23 |
11,961.31 |
11.2K |
| 12:40 |
11,961.72 |
11,962.39 |
11,961.72 |
11,962.39 |
10.2K |
| 12:41 |
11,962.80 |
11,962.80 |
11,962.03 |
11,962.03 |
30.8K |
| 12:42 |
11,962.51 |
11,962.98 |
11,962.51 |
11,962.98 |
7.7K |
| 12:43 |
11,963.14 |
11,963.14 |
11,962.31 |
11,962.31 |
14.8K |
| 12:44 |
11,962.60 |
11,963.13 |
11,962.51 |
11,963.13 |
13.0K |
| 12:45 |
11,963.07 |
11,967.09 |
11,963.07 |
11,967.09 |
24.8K |
| 12:46 |
11,967.26 |
11,967.76 |
11,967.26 |
11,967.34 |
60.9K |
| 12:47 |
11,967.05 |
11,967.47 |
11,966.37 |
11,967.47 |
13.7K |
| 12:48 |
11,967.78 |
11,967.78 |
11,966.46 |
11,966.87 |
19.6K |
| 12:49 |
11,967.27 |
11,967.57 |
11,967.27 |
11,967.34 |
29.7K |
| 12:50 |
11,966.99 |
11,967.35 |
11,966.01 |
11,966.30 |
27.3K |
| 12:51 |
11,966.84 |
11,968.07 |
11,966.84 |
11,968.07 |
11.8K |
| 12:52 |
11,967.86 |
11,967.94 |
11,967.26 |
11,967.26 |
24.2K |
| 12:53 |
11,965.65 |
11,965.65 |
11,964.94 |
11,965.09 |
24.4K |
| 12:54 |
11,965.70 |
11,965.70 |
11,965.16 |
11,965.32 |
20.8K |
| 12:55 |
11,965.58 |
11,965.76 |
11,965.47 |
11,965.63 |
22.6K |
| 12:56 |
11,965.29 |
11,967.50 |
11,965.29 |
11,967.49 |
14.1K |
| 12:57 |
11,967.92 |
11,969.02 |
11,967.92 |
11,969.02 |
13.2K |
| 12:58 |
11,969.23 |
11,969.77 |
11,969.23 |
11,969.74 |
8.2K |
| 12:59 |
11,969.97 |
11,970.95 |
11,969.97 |
11,970.95 |
14.1K |
| 13:00 |
11,971.33 |
11,973.46 |
11,971.06 |
11,973.46 |
22.4K |
| 13:01 |
11,974.32 |
11,975.67 |
11,974.32 |
11,975.66 |
11.9K |
| 13:02 |
11,976.33 |
11,976.33 |
11,975.28 |
11,975.28 |
25.7K |
| 13:03 |
11,975.50 |
11,977.72 |
11,975.50 |
11,977.72 |
26.6K |
| 13:04 |
11,977.98 |
11,978.96 |
11,977.98 |
11,978.34 |
22.3K |
| 13:05 |
11,978.20 |
11,978.20 |
11,976.93 |
11,976.93 |
24.3K |
| 13:06 |
11,978.31 |
11,978.56 |
11,978.08 |
11,978.15 |
10.6K |
| 13:07 |
11,977.94 |
11,977.99 |
11,977.93 |
11,977.99 |
16.8K |
| 13:08 |
11,978.10 |
11,978.12 |
11,976.22 |
11,976.22 |
22.7K |
| 13:09 |
11,974.17 |
11,974.17 |
11,973.57 |
11,973.61 |
31.4K |
| 13:10 |
11,973.79 |
11,973.86 |
11,972.89 |
11,972.89 |
7.1K |
| 13:11 |
11,971.57 |
11,973.38 |
11,971.57 |
11,973.38 |
27.6K |
| 13:12 |
11,973.30 |
11,973.79 |
11,973.30 |
11,973.79 |
11.2K |
| 13:13 |
11,974.01 |
11,975.90 |
11,973.81 |
11,975.90 |
38.8K |
| 13:14 |
11,975.92 |
11,975.92 |
11,975.41 |
11,975.85 |
36.6K |
| 13:15 |
11,975.98 |
11,976.22 |
11,975.10 |
11,975.10 |
21.4K |
| 13:16 |
11,974.82 |
11,975.29 |
11,974.79 |
11,974.79 |
12.9K |
| 13:17 |
11,974.61 |
11,975.59 |
11,974.61 |
11,975.59 |
22.7K |
| 13:18 |
11,975.88 |
11,975.88 |
11,974.64 |
11,974.64 |
6.7K |
| 13:19 |
11,974.65 |
11,974.71 |
11,974.37 |
11,974.71 |
7.6K |
| 13:20 |
11,974.78 |
11,974.78 |
11,973.40 |
11,973.40 |
10.7K |
| 13:21 |
11,973.26 |
11,973.26 |
11,972.10 |
11,972.10 |
35.5K |
| 13:22 |
11,970.54 |
11,970.54 |
11,966.42 |
11,966.42 |
54.8K |
| 13:23 |
11,965.94 |
11,966.05 |
11,965.11 |
11,965.11 |
21.1K |
| 13:24 |
11,964.73 |
11,964.73 |
11,962.99 |
11,962.99 |
14.8K |
| 13:25 |
11,964.07 |
11,964.07 |
11,963.23 |
11,963.23 |
22.9K |
| 13:26 |
11,963.92 |
11,964.47 |
11,963.42 |
11,963.42 |
9.0K |
| 13:27 |
11,962.41 |
11,962.54 |
11,961.45 |
11,961.45 |
20.6K |
| 13:28 |
11,960.77 |
11,961.69 |
11,960.77 |
11,961.69 |
14.2K |
| 13:29 |
11,961.39 |
11,961.39 |
11,960.71 |
11,960.82 |
18.9K |
| 13:30 |
11,961.02 |
11,963.06 |
11,961.02 |
11,963.06 |
28.8K |
| 13:31 |
11,963.02 |
11,965.75 |
11,962.58 |
11,965.75 |
38.5K |
| 13:32 |
11,967.09 |
11,967.09 |
11,966.82 |
11,966.91 |
30.3K |
| 13:33 |
11,966.86 |
11,967.14 |
11,964.43 |
11,964.43 |
15.9K |
| 13:34 |
11,963.86 |
11,963.86 |
11,963.09 |
11,963.09 |
18.2K |
| 13:35 |
11,961.85 |
11,961.85 |
11,960.62 |
11,960.74 |
17.7K |
| 13:36 |
11,959.56 |
11,959.56 |
11,957.85 |
11,957.85 |
26.0K |
| 13:37 |
11,957.81 |
11,958.34 |
11,957.81 |
11,958.32 |
16.4K |
| 13:38 |
11,957.62 |
11,957.65 |
11,957.11 |
11,957.11 |
10.4K |
| 13:39 |
11,957.31 |
11,957.31 |
11,955.32 |
11,955.32 |
37.4K |
| 13:40 |
11,953.54 |
11,953.54 |
11,952.05 |
11,952.05 |
29.5K |
| 13:41 |
11,954.86 |
11,957.93 |
11,954.86 |
11,957.93 |
30.9K |
| 13:42 |
11,957.87 |
11,958.67 |
11,957.06 |
11,958.67 |
7.0K |
| 13:43 |
11,961.20 |
11,961.20 |
11,960.15 |
11,960.15 |
12.1K |
| 13:44 |
11,959.91 |
11,960.34 |
11,959.91 |
11,960.34 |
14.4K |
| 13:45 |
11,960.60 |
11,961.01 |
11,959.95 |
11,961.01 |
27.0K |
| 13:46 |
11,961.01 |
11,961.17 |
11,960.98 |
11,961.17 |
8.6K |
| 13:47 |
11,961.13 |
11,961.13 |
11,959.82 |
11,959.82 |
7.0K |
| 13:48 |
11,960.43 |
11,960.96 |
11,960.43 |
11,960.96 |
9.6K |
| 13:49 |
11,961.57 |
11,962.00 |
11,961.52 |
11,961.52 |
7.6K |
| 13:50 |
11,961.23 |
11,961.52 |
11,960.43 |
11,960.43 |
29.0K |
| 13:51 |
11,960.16 |
11,960.16 |
11,960.00 |
11,960.00 |
8.3K |
| 13:52 |
11,960.39 |
11,961.63 |
11,960.39 |
11,961.63 |
16.6K |
| 13:53 |
11,962.13 |
11,962.68 |
11,961.79 |
11,961.79 |
11.8K |
| 13:54 |
11,962.13 |
11,962.93 |
11,962.13 |
11,962.58 |
7.7K |
| 13:55 |
11,962.51 |
11,962.51 |
11,961.41 |
11,961.41 |
21.9K |
| 13:56 |
11,961.35 |
11,961.35 |
11,961.00 |
11,961.04 |
6.4K |
| 13:57 |
11,961.01 |
11,961.93 |
11,961.01 |
11,961.49 |
8.3K |
| 13:58 |
11,961.68 |
11,963.23 |
11,961.68 |
11,963.06 |
10.4K |
| 13:59 |
11,963.44 |
11,963.44 |
11,961.70 |
11,961.70 |
27.0K |
| 14:00 |
11,961.66 |
11,961.66 |
11,959.69 |
11,959.69 |
34.6K |
| 14:01 |
11,959.42 |
11,960.91 |
11,959.42 |
11,960.91 |
21.2K |
| 14:02 |
11,960.88 |
11,960.88 |
11,959.87 |
11,960.07 |
8.5K |
| 14:03 |
11,960.07 |
11,960.70 |
11,960.07 |
11,960.42 |
6.8K |
| 14:04 |
11,960.36 |
11,961.43 |
11,960.36 |
11,961.43 |
8.4K |
| 14:05 |
11,961.62 |
11,961.62 |
11,960.30 |
11,960.30 |
15.2K |
| 14:06 |
11,960.77 |
11,960.77 |
11,959.61 |
11,959.71 |
27.1K |
| 14:07 |
11,959.99 |
11,960.25 |
11,958.79 |
11,958.79 |
20.9K |
| 14:08 |
11,958.63 |
11,958.70 |
11,958.05 |
11,958.05 |
13.3K |
| 14:09 |
11,957.96 |
11,959.30 |
11,957.96 |
11,959.30 |
13.2K |
| 14:10 |
11,959.36 |
11,959.36 |
11,958.30 |
11,958.30 |
17.4K |
| 14:11 |
11,958.46 |
11,958.46 |
11,957.69 |
11,957.69 |
12.3K |
| 14:12 |
11,957.61 |
11,957.66 |
11,953.80 |
11,953.80 |
70.8K |
| 14:13 |
11,953.46 |
11,954.78 |
11,953.40 |
11,954.78 |
42.7K |
| 14:14 |
11,953.88 |
11,953.88 |
11,952.95 |
11,952.95 |
15.4K |
| 14:15 |
11,951.70 |
11,953.19 |
11,951.70 |
11,953.11 |
25.7K |
| 14:16 |
11,954.83 |
11,955.03 |
11,954.62 |
11,954.68 |
24.0K |
| 14:17 |
11,954.76 |
11,954.76 |
11,954.55 |
11,954.65 |
6.8K |
| 14:18 |
11,954.64 |
11,954.64 |
11,953.76 |
11,953.76 |
23.8K |
| 14:19 |
11,952.59 |
11,953.39 |
11,951.97 |
11,953.39 |
26.5K |
| 14:20 |
11,953.43 |
11,953.43 |
11,952.59 |
11,952.59 |
6.6K |
| 14:21 |
11,952.33 |
11,952.33 |
11,951.85 |
11,951.85 |
5.5K |
| 14:22 |
11,951.53 |
11,954.95 |
11,951.53 |
11,954.95 |
24.0K |
| 14:23 |
11,954.94 |
11,956.28 |
11,954.94 |
11,956.28 |
18.4K |
| 14:24 |
11,956.53 |
11,956.77 |
11,956.52 |
11,956.64 |
11.4K |
| 14:25 |
11,957.05 |
11,957.47 |
11,956.74 |
11,957.47 |
16.2K |
| 14:26 |
11,957.46 |
11,959.36 |
11,957.46 |
11,959.36 |
22.5K |
| 14:27 |
11,960.07 |
11,961.27 |
11,960.07 |
11,961.12 |
16.2K |
| 14:28 |
11,961.02 |
11,961.02 |
11,959.57 |
11,959.71 |
21.1K |
| 14:29 |
11,959.66 |
11,960.18 |
11,959.42 |
11,960.18 |
18.9K |
| 14:30 |
11,960.25 |
11,960.42 |
11,960.10 |
11,960.42 |
12.9K |
| 14:31 |
11,960.69 |
11,960.93 |
11,960.67 |
11,960.74 |
18.7K |
| 14:32 |
11,960.33 |
11,962.15 |
11,960.30 |
11,962.12 |
30.5K |
| 14:33 |
11,961.72 |
11,961.72 |
11,959.98 |
11,959.98 |
19.1K |
| 14:34 |
11,960.00 |
11,961.39 |
11,960.00 |
11,961.39 |
15.3K |
| 14:35 |
11,961.55 |
11,961.97 |
11,960.71 |
11,960.71 |
10.9K |
| 14:36 |
11,961.02 |
11,961.77 |
11,961.02 |
11,961.41 |
48.9K |
| 14:37 |
11,961.23 |
11,961.23 |
11,960.18 |
11,960.18 |
23.0K |
| 14:38 |
11,960.65 |
11,960.65 |
11,959.30 |
11,959.30 |
20.4K |
| 14:39 |
11,958.32 |
11,958.32 |
11,954.99 |
11,955.21 |
29.8K |
| 14:40 |
11,954.59 |
11,954.59 |
11,953.82 |
11,953.82 |
23.4K |
| 14:41 |
11,954.88 |
11,955.20 |
11,954.88 |
11,955.18 |
9.1K |
| 14:42 |
11,955.02 |
11,955.10 |
11,954.67 |
11,954.67 |
7.1K |
| 14:43 |
11,954.25 |
11,954.67 |
11,954.25 |
11,954.26 |
10.7K |
| 14:44 |
11,954.43 |
11,954.43 |
11,953.32 |
11,953.53 |
18.1K |
| 14:45 |
11,954.99 |
11,955.17 |
11,954.99 |
11,955.10 |
18.0K |
| 14:46 |
11,955.24 |
11,955.64 |
11,955.08 |
11,955.08 |
9.8K |
| 14:47 |
11,955.08 |
11,956.94 |
11,955.08 |
11,956.94 |
37.8K |
| 14:48 |
11,957.08 |
11,957.08 |
11,955.42 |
11,955.53 |
14.2K |
| 14:49 |
11,955.19 |
11,955.45 |
11,954.83 |
11,954.83 |
7.4K |
| 14:50 |
11,955.09 |
11,955.09 |
11,954.75 |
11,954.75 |
10.4K |
| 14:51 |
11,956.59 |
11,956.59 |
11,953.94 |
11,953.94 |
57.9K |
| 14:52 |
11,953.98 |
11,955.44 |
11,953.98 |
11,954.77 |
18.6K |
| 14:53 |
11,954.83 |
11,957.47 |
11,954.83 |
11,957.47 |
14.5K |
| 14:54 |
11,957.37 |
11,957.87 |
11,957.37 |
11,957.78 |
7.3K |
| 14:55 |
11,957.23 |
11,957.23 |
11,955.65 |
11,955.86 |
10.4K |
| 14:56 |
11,956.17 |
11,958.17 |
11,956.17 |
11,958.17 |
25.0K |
| 14:57 |
11,957.89 |
11,957.89 |
11,957.62 |
11,957.88 |
7.1K |
| 14:58 |
11,957.07 |
11,957.07 |
11,956.04 |
11,956.40 |
60.0K |
| 14:59 |
11,956.40 |
11,956.45 |
11,955.56 |
11,955.69 |
9.1K |
| 15:00 |
11,954.84 |
11,956.76 |
11,954.60 |
11,956.76 |
24.6K |
| 15:01 |
11,957.28 |
11,957.28 |
11,956.80 |
11,956.88 |
15.8K |
| 15:02 |
11,956.14 |
11,956.51 |
11,955.68 |
11,956.51 |
22.9K |
| 15:03 |
11,956.63 |
11,956.63 |
11,956.03 |
11,956.45 |
29.9K |
| 15:04 |
11,958.60 |
11,958.60 |
11,957.47 |
11,957.55 |
63.9K |
| 15:05 |
11,956.98 |
11,956.98 |
11,956.45 |
11,956.45 |
9.1K |
| 15:06 |
11,955.50 |
11,955.50 |
11,953.51 |
11,953.51 |
19.6K |
| 15:07 |
11,953.06 |
11,954.46 |
11,953.06 |
11,954.46 |
26.3K |
| 15:08 |
11,954.09 |
11,954.18 |
11,953.32 |
11,953.32 |
9.7K |
| 15:09 |
11,953.12 |
11,953.13 |
11,952.70 |
11,952.80 |
32.4K |
| 15:10 |
11,953.50 |
11,953.86 |
11,953.50 |
11,953.76 |
18.1K |
| 15:11 |
11,953.65 |
11,953.65 |
11,949.94 |
11,949.94 |
44.5K |
| 15:12 |
11,950.25 |
11,951.75 |
11,950.25 |
11,951.16 |
29.4K |
| 15:13 |
11,950.95 |
11,952.47 |
11,950.90 |
11,952.47 |
21.1K |
| 15:14 |
11,952.93 |
11,953.14 |
11,952.52 |
11,952.52 |
12.2K |
| 15:15 |
11,952.37 |
11,952.37 |
11,950.83 |
11,950.93 |
13.5K |
| 15:16 |
11,951.96 |
11,955.20 |
11,951.96 |
11,955.20 |
24.3K |
| 15:17 |
11,955.63 |
11,955.63 |
11,955.29 |
11,955.41 |
33.2K |
| 15:18 |
11,955.27 |
11,955.60 |
11,955.21 |
11,955.60 |
24.0K |
| 15:19 |
11,955.74 |
11,956.67 |
11,955.74 |
11,956.27 |
20.1K |
| 15:20 |
11,955.95 |
11,955.95 |
11,954.16 |
11,954.16 |
23.4K |
| 15:21 |
11,954.40 |
11,954.70 |
11,954.33 |
11,954.33 |
14.8K |
| 15:22 |
11,954.66 |
11,956.09 |
11,954.66 |
11,956.09 |
43.3K |
| 15:23 |
11,956.28 |
11,957.91 |
11,956.28 |
11,957.91 |
21.8K |
| 15:24 |
11,957.95 |
11,958.31 |
11,957.95 |
11,958.31 |
14.5K |
| 15:25 |
11,958.81 |
11,958.81 |
11,958.53 |
11,958.64 |
33.2K |
| 15:26 |
11,958.78 |
11,959.43 |
11,958.41 |
11,959.43 |
18.9K |
| 15:27 |
11,959.17 |
11,959.68 |
11,959.17 |
11,959.68 |
32.1K |
| 15:28 |
11,959.88 |
11,959.88 |
11,959.48 |
11,959.66 |
12.7K |
| 15:29 |
11,959.13 |
11,960.24 |
11,958.89 |
11,960.24 |
40.0K |
| 15:30 |
11,960.63 |
11,960.63 |
11,960.15 |
11,960.49 |
20.3K |
| 15:31 |
11,961.30 |
11,961.30 |
11,959.36 |
11,959.36 |
55.3K |
| 15:32 |
11,960.33 |
11,960.88 |
11,960.10 |
11,960.88 |
31.9K |
| 15:33 |
11,960.60 |
11,961.25 |
11,960.40 |
11,961.25 |
24.7K |
| 15:34 |
11,961.72 |
11,963.04 |
11,961.72 |
11,963.04 |
32.6K |
| 15:35 |
11,961.83 |
11,963.75 |
11,961.64 |
11,963.75 |
43.9K |
| 15:36 |
11,963.71 |
11,963.71 |
11,963.52 |
11,963.55 |
16.1K |
| 15:37 |
11,963.52 |
11,964.76 |
11,963.52 |
11,964.35 |
74.1K |
| 15:38 |
11,964.76 |
11,964.89 |
11,964.64 |
11,964.64 |
40.5K |
| 15:39 |
11,963.99 |
11,963.99 |
11,963.50 |
11,963.50 |
33.7K |
| 15:40 |
11,963.41 |
11,963.41 |
11,962.19 |
11,962.19 |
21.7K |
| 15:41 |
11,961.64 |
11,962.11 |
11,961.64 |
11,962.11 |
34.6K |
| 15:42 |
11,962.02 |
11,962.17 |
11,961.46 |
11,961.46 |
51.9K |
| 15:43 |
11,961.41 |
11,962.16 |
11,961.41 |
11,962.16 |
27.4K |
| 15:44 |
11,961.72 |
11,961.72 |
11,961.37 |
11,961.37 |
55.5K |
| 15:45 |
11,961.10 |
11,962.63 |
11,961.10 |
11,962.63 |
53.5K |
| 15:46 |
11,962.65 |
11,964.11 |
11,962.65 |
11,964.11 |
38.4K |
| 15:47 |
11,964.29 |
11,964.99 |
11,964.29 |
11,964.89 |
61.6K |
| 15:48 |
11,965.30 |
11,965.30 |
11,964.78 |
11,964.78 |
33.0K |
| 15:49 |
11,963.74 |
11,966.34 |
11,963.74 |
11,966.05 |
105.9K |
| 15:50 |
11,966.36 |
11,978.58 |
11,966.36 |
11,974.21 |
422.1K |
| 15:51 |
11,973.83 |
11,974.97 |
11,973.83 |
11,974.88 |
83.7K |
| 15:52 |
11,974.46 |
11,976.17 |
11,974.46 |
11,976.17 |
88.8K |
| 15:53 |
11,976.15 |
11,976.22 |
11,976.08 |
11,976.08 |
98.0K |
| 15:54 |
11,976.29 |
11,976.87 |
11,976.11 |
11,976.67 |
99.5K |
| 15:55 |
11,976.86 |
11,977.37 |
11,976.86 |
11,977.26 |
186.7K |
| 15:56 |
11,977.98 |
11,981.70 |
11,977.98 |
11,981.08 |
409.1K |
| 15:57 |
11,981.85 |
11,981.85 |
11,978.69 |
11,978.69 |
192.4K |
| 15:58 |
11,978.95 |
11,979.34 |
11,977.87 |
11,978.35 |
174.5K |
| 15:59 |
11,978.04 |
11,978.82 |
11,977.28 |
11,978.82 |
307.4K |
| 16:00 |
11,978.21 |
11,979.54 |
11,978.21 |
11,979.54 |
15,365.8K |
| 16:01 |
11,979.54 |
11,979.54 |
11,979.54 |
11,979.54 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|