시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
10:00 |
9,694.10 |
9,695.30 |
9,694.10 |
9,695.30 |
568.8K |
10:01 |
9,691.50 |
9,694.10 |
9,691.50 |
9,694.10 |
59.9K |
10:02 |
9,693.50 |
9,693.50 |
9,693.30 |
9,693.30 |
166.4K |
10:03 |
9,683.50 |
9,683.50 |
9,676.00 |
9,676.00 |
56.9K |
10:04 |
9,674.40 |
9,679.60 |
9,674.40 |
9,679.60 |
892.1K |
10:05 |
9,692.50 |
9,692.50 |
9,691.80 |
9,691.80 |
218.9K |
10:06 |
9,692.30 |
9,694.90 |
9,692.30 |
9,694.90 |
338.8K |
10:07 |
9,698.70 |
9,698.70 |
9,694.80 |
9,694.80 |
791.1K |
10:08 |
9,689.80 |
9,689.80 |
9,688.10 |
9,688.10 |
180.1K |
10:09 |
9,684.30 |
9,684.30 |
9,676.90 |
9,676.90 |
961.3K |
10:10 |
9,671.60 |
9,672.20 |
9,671.60 |
9,672.20 |
648.0K |
10:11 |
9,668.80 |
9,668.80 |
9,663.40 |
9,663.40 |
820.3K |
10:12 |
9,652.60 |
9,652.60 |
9,645.80 |
9,645.80 |
606.4K |
10:13 |
9,651.30 |
9,651.30 |
9,649.30 |
9,649.30 |
544.5K |
10:14 |
9,647.50 |
9,651.60 |
9,647.50 |
9,651.60 |
358.9K |
10:15 |
9,649.80 |
9,656.60 |
9,649.80 |
9,656.60 |
558.0K |
10:16 |
9,651.70 |
9,651.70 |
9,650.30 |
9,650.30 |
521.3K |
10:17 |
9,648.70 |
9,650.60 |
9,648.70 |
9,650.60 |
309.3K |
10:18 |
9,644.80 |
9,644.80 |
9,643.40 |
9,643.40 |
443.2K |
10:19 |
9,646.70 |
9,646.70 |
9,644.70 |
9,644.70 |
234.0K |
10:20 |
9,658.50 |
9,658.50 |
9,654.10 |
9,654.10 |
374.3K |
10:21 |
9,659.30 |
9,659.90 |
9,659.30 |
9,659.90 |
206.8K |
10:22 |
9,669.30 |
9,670.60 |
9,669.30 |
9,670.60 |
276.4K |
10:23 |
9,673.20 |
9,673.20 |
9,667.90 |
9,667.90 |
197.7K |
10:24 |
9,662.80 |
9,668.40 |
9,662.80 |
9,668.40 |
129.2K |
10:25 |
9,667.50 |
9,675.10 |
9,667.50 |
9,675.10 |
218.1K |
10:26 |
9,678.90 |
9,681.20 |
9,678.90 |
9,681.20 |
1,309.8K |
10:27 |
9,682.30 |
9,682.30 |
9,674.70 |
9,674.70 |
213.6K |
10:28 |
9,674.90 |
9,677.10 |
9,674.90 |
9,677.10 |
161.8K |
10:29 |
9,677.70 |
9,677.70 |
9,677.50 |
9,677.50 |
245.8K |
10:30 |
9,680.10 |
9,681.40 |
9,680.10 |
9,681.40 |
123.2K |
10:31 |
9,677.60 |
9,678.80 |
9,677.60 |
9,678.80 |
176.3K |
10:32 |
9,675.30 |
9,675.30 |
9,670.50 |
9,670.50 |
209.4K |
10:33 |
9,676.20 |
9,676.20 |
9,674.90 |
9,674.90 |
145.3K |
10:34 |
9,670.50 |
9,670.50 |
9,669.40 |
9,669.40 |
233.0K |
10:35 |
9,669.80 |
9,672.60 |
9,669.80 |
9,672.60 |
117.2K |
10:36 |
9,676.30 |
9,676.30 |
9,673.00 |
9,673.00 |
152.1K |
10:37 |
9,671.30 |
9,671.30 |
9,670.20 |
9,670.20 |
58.4K |
10:38 |
9,670.30 |
9,673.10 |
9,670.30 |
9,673.10 |
177.4K |
10:39 |
9,678.80 |
9,678.80 |
9,678.50 |
9,678.50 |
296.8K |
10:40 |
9,675.00 |
9,678.80 |
9,675.00 |
9,678.80 |
82.9K |
10:41 |
9,678.50 |
9,678.50 |
9,677.10 |
9,677.10 |
101.0K |
10:42 |
9,674.30 |
9,674.30 |
9,672.80 |
9,672.80 |
126.8K |
10:43 |
9,676.80 |
9,680.30 |
9,676.80 |
9,680.30 |
92.4K |
10:44 |
9,682.90 |
9,682.90 |
9,681.20 |
9,681.20 |
87.8K |
10:45 |
9,682.20 |
9,684.30 |
9,682.20 |
9,684.30 |
267.4K |
10:46 |
9,690.80 |
9,693.10 |
9,690.80 |
9,693.10 |
333.6K |
10:47 |
9,693.90 |
9,693.90 |
9,692.60 |
9,692.60 |
35.1K |
10:48 |
9,691.80 |
9,691.80 |
9,689.80 |
9,689.80 |
436.5K |
10:49 |
9,688.50 |
9,688.50 |
9,688.40 |
9,688.40 |
186.6K |
10:50 |
9,685.90 |
9,685.90 |
9,685.70 |
9,685.70 |
148.3K |
10:51 |
9,688.00 |
9,688.10 |
9,688.00 |
9,688.10 |
88.5K |
10:52 |
9,687.00 |
9,689.20 |
9,687.00 |
9,689.20 |
107.2K |
10:53 |
9,688.50 |
9,691.70 |
9,688.50 |
9,691.70 |
622.3K |
10:54 |
9,690.80 |
9,691.60 |
9,690.80 |
9,691.60 |
230.8K |
10:55 |
9,691.10 |
9,691.10 |
9,690.30 |
9,690.30 |
91.9K |
10:56 |
9,686.00 |
9,688.00 |
9,686.00 |
9,688.00 |
97.4K |
10:57 |
9,687.00 |
9,690.40 |
9,687.00 |
9,690.40 |
305.1K |
10:58 |
9,693.80 |
9,693.80 |
9,693.40 |
9,693.40 |
116.0K |
10:59 |
9,693.40 |
9,693.40 |
9,691.80 |
9,691.80 |
110.5K |
11:00 |
9,692.20 |
9,692.20 |
9,688.70 |
9,688.70 |
369.4K |
11:01 |
9,687.20 |
9,692.80 |
9,687.20 |
9,692.80 |
106.9K |
11:02 |
9,691.40 |
9,691.40 |
9,690.40 |
9,690.40 |
190.7K |
11:03 |
9,702.10 |
9,702.10 |
9,699.60 |
9,699.60 |
346.7K |
11:04 |
9,700.20 |
9,700.20 |
9,699.80 |
9,699.80 |
395.0K |
11:05 |
9,698.60 |
9,703.30 |
9,698.60 |
9,703.30 |
203.5K |
11:06 |
9,703.30 |
9,704.80 |
9,703.30 |
9,704.80 |
110.5K |
11:07 |
9,705.70 |
9,705.70 |
9,697.00 |
9,697.00 |
225.4K |
11:08 |
9,698.10 |
9,699.70 |
9,698.10 |
9,699.70 |
320.1K |
11:09 |
9,700.60 |
9,701.30 |
9,700.60 |
9,701.30 |
140.1K |
11:10 |
9,699.90 |
9,700.80 |
9,699.90 |
9,700.80 |
136.2K |
11:11 |
9,699.50 |
9,699.50 |
9,693.40 |
9,693.40 |
145.8K |
11:12 |
9,696.10 |
9,703.30 |
9,696.10 |
9,703.30 |
415.2K |
11:13 |
9,704.30 |
9,704.30 |
9,703.50 |
9,703.50 |
278.0K |
11:14 |
9,702.60 |
9,702.60 |
9,700.80 |
9,700.80 |
98.5K |
11:15 |
9,698.80 |
9,702.30 |
9,698.80 |
9,702.30 |
169.6K |
11:16 |
9,698.90 |
9,698.90 |
9,692.70 |
9,692.70 |
892.5K |
11:17 |
9,689.40 |
9,690.20 |
9,689.40 |
9,690.20 |
188.0K |
11:18 |
9,681.20 |
9,681.20 |
9,679.10 |
9,679.10 |
240.2K |
11:19 |
9,674.60 |
9,674.60 |
9,669.00 |
9,669.00 |
190.0K |
11:20 |
9,665.40 |
9,665.40 |
9,657.90 |
9,657.90 |
282.4K |
11:21 |
9,666.10 |
9,668.50 |
9,666.10 |
9,668.50 |
146.2K |
11:22 |
9,669.60 |
9,675.60 |
9,669.60 |
9,675.60 |
108.5K |
11:23 |
9,674.80 |
9,677.90 |
9,674.80 |
9,677.90 |
57.6K |
11:24 |
9,680.80 |
9,680.80 |
9,676.70 |
9,676.70 |
189.0K |
11:25 |
9,670.90 |
9,672.00 |
9,670.90 |
9,672.00 |
109.0K |
11:26 |
9,675.20 |
9,675.90 |
9,675.20 |
9,675.90 |
156.5K |
11:27 |
9,676.80 |
9,676.80 |
9,674.60 |
9,674.60 |
197.9K |
11:28 |
9,676.00 |
9,679.90 |
9,676.00 |
9,679.90 |
152.9K |
11:29 |
9,680.40 |
9,684.10 |
9,680.40 |
9,684.10 |
76.8K |
11:30 |
9,683.80 |
9,683.80 |
9,683.50 |
9,683.50 |
421.8K |
11:31 |
9,681.00 |
9,681.00 |
9,680.90 |
9,680.90 |
122.8K |
11:32 |
9,684.30 |
9,684.30 |
9,682.20 |
9,682.20 |
81.3K |
11:33 |
9,680.80 |
9,680.80 |
9,680.70 |
9,680.70 |
128.4K |
11:34 |
9,684.20 |
9,686.00 |
9,684.20 |
9,686.00 |
227.1K |
11:35 |
9,687.20 |
9,687.20 |
9,685.00 |
9,685.00 |
135.2K |
11:36 |
9,687.30 |
9,689.80 |
9,687.30 |
9,689.80 |
106.5K |
11:37 |
9,689.30 |
9,692.30 |
9,689.30 |
9,692.30 |
107.4K |
11:38 |
9,692.20 |
9,692.20 |
9,691.90 |
9,691.90 |
872.3K |
11:39 |
9,696.50 |
9,700.20 |
9,696.50 |
9,700.20 |
175.8K |
11:40 |
9,699.50 |
9,699.50 |
9,699.50 |
9,699.50 |
376.6K |
11:41 |
9,697.40 |
9,700.30 |
9,697.40 |
9,700.30 |
154.2K |
11:42 |
9,704.20 |
9,705.20 |
9,704.20 |
9,705.20 |
637.5K |
11:43 |
9,705.60 |
9,705.60 |
9,705.10 |
9,705.10 |
108.1K |
11:44 |
9,704.30 |
9,708.90 |
9,704.30 |
9,708.90 |
537.4K |
11:45 |
9,706.90 |
9,707.40 |
9,706.90 |
9,707.40 |
211.9K |
11:46 |
9,705.20 |
9,707.50 |
9,705.20 |
9,707.50 |
374.8K |
11:47 |
9,707.40 |
9,707.70 |
9,707.40 |
9,707.70 |
40.5K |
11:48 |
9,706.50 |
9,706.50 |
9,700.70 |
9,700.70 |
98.9K |
11:49 |
9,697.40 |
9,698.40 |
9,697.40 |
9,698.40 |
80.7K |
11:50 |
9,698.40 |
9,699.30 |
9,698.40 |
9,699.30 |
102.4K |
11:51 |
9,701.60 |
9,701.60 |
9,697.00 |
9,697.00 |
135.8K |
11:52 |
9,700.40 |
9,700.40 |
9,693.60 |
9,693.60 |
150.4K |
11:53 |
9,692.40 |
9,692.40 |
9,692.20 |
9,692.20 |
97.0K |
11:54 |
9,688.60 |
9,688.60 |
9,683.80 |
9,683.80 |
82.0K |
11:55 |
9,685.50 |
9,685.50 |
9,683.60 |
9,683.60 |
227.2K |
11:56 |
9,680.60 |
9,680.60 |
9,678.90 |
9,678.90 |
200.6K |
11:57 |
9,674.90 |
9,678.40 |
9,674.90 |
9,678.40 |
225.9K |
11:58 |
9,678.10 |
9,679.20 |
9,678.10 |
9,679.20 |
160.1K |
11:59 |
9,677.70 |
9,677.70 |
9,673.40 |
9,673.40 |
119.9K |
12:00 |
9,670.90 |
9,673.50 |
9,670.90 |
9,673.50 |
85.2K |
12:01 |
9,672.40 |
9,674.10 |
9,672.40 |
9,674.10 |
126.5K |
12:02 |
9,677.00 |
9,677.00 |
9,674.80 |
9,674.80 |
262.3K |
12:03 |
9,678.10 |
9,679.50 |
9,678.10 |
9,679.50 |
130.1K |
12:04 |
9,681.80 |
9,681.80 |
9,678.60 |
9,678.60 |
58.3K |
12:05 |
9,677.50 |
9,677.50 |
9,673.20 |
9,673.20 |
270.1K |
12:06 |
9,670.20 |
9,670.20 |
9,667.80 |
9,667.80 |
88.3K |
12:07 |
9,668.70 |
9,668.70 |
9,665.90 |
9,665.90 |
146.5K |
12:08 |
9,663.10 |
9,666.40 |
9,663.10 |
9,666.40 |
180.3K |
12:09 |
9,670.00 |
9,670.90 |
9,670.00 |
9,670.90 |
114.3K |
12:10 |
9,672.50 |
9,672.50 |
9,670.80 |
9,670.80 |
102.3K |
12:11 |
9,675.40 |
9,679.40 |
9,675.40 |
9,679.40 |
184.8K |
12:12 |
9,682.80 |
9,683.50 |
9,682.80 |
9,683.50 |
180.5K |
12:13 |
9,683.40 |
9,684.00 |
9,683.40 |
9,684.00 |
45.5K |
12:14 |
9,683.60 |
9,685.00 |
9,683.60 |
9,685.00 |
100.4K |
12:15 |
9,682.90 |
9,684.30 |
9,682.90 |
9,684.30 |
164.7K |
12:16 |
9,682.00 |
9,682.90 |
9,682.00 |
9,682.90 |
217.6K |
12:17 |
9,681.00 |
9,683.10 |
9,681.00 |
9,683.10 |
406.2K |
12:18 |
9,683.10 |
9,683.10 |
9,681.60 |
9,681.60 |
104.7K |
12:19 |
9,685.50 |
9,687.70 |
9,685.50 |
9,687.70 |
359.0K |
12:20 |
9,687.30 |
9,687.30 |
9,685.50 |
9,685.50 |
125.9K |
12:21 |
9,686.40 |
9,688.60 |
9,686.40 |
9,688.60 |
254.8K |
12:22 |
9,694.70 |
9,694.70 |
9,694.40 |
9,694.40 |
153.8K |
12:23 |
9,695.20 |
9,695.40 |
9,695.20 |
9,695.40 |
61.2K |
12:24 |
9,698.60 |
9,698.60 |
9,698.40 |
9,698.40 |
212.8K |
12:25 |
9,697.30 |
9,697.30 |
9,697.30 |
9,697.30 |
151.1K |
12:26 |
9,697.60 |
9,697.60 |
9,691.70 |
9,691.70 |
146.6K |
12:27 |
9,690.20 |
9,691.60 |
9,690.20 |
9,691.60 |
129.5K |
12:28 |
9,692.00 |
9,692.00 |
9,686.00 |
9,686.00 |
219.3K |
12:29 |
9,682.60 |
9,682.60 |
9,682.60 |
9,682.60 |
66.4K |
12:30 |
9,681.80 |
9,687.00 |
9,681.80 |
9,687.00 |
78.1K |
12:31 |
9,685.40 |
9,686.80 |
9,685.40 |
9,686.80 |
95.3K |
12:32 |
9,687.40 |
9,688.10 |
9,687.40 |
9,688.10 |
169.7K |
12:33 |
9,683.90 |
9,683.90 |
9,682.50 |
9,682.50 |
228.9K |
12:34 |
9,679.20 |
9,679.20 |
9,678.10 |
9,678.10 |
256.4K |
12:35 |
9,679.60 |
9,681.40 |
9,679.60 |
9,681.40 |
375.4K |
12:36 |
9,683.20 |
9,683.50 |
9,683.20 |
9,683.50 |
328.5K |
12:37 |
9,684.90 |
9,684.90 |
9,682.90 |
9,682.90 |
160.6K |
12:38 |
9,684.40 |
9,685.10 |
9,684.40 |
9,685.10 |
39.8K |
12:39 |
9,686.80 |
9,687.70 |
9,686.80 |
9,687.70 |
153.5K |
12:40 |
9,691.30 |
9,693.40 |
9,691.30 |
9,693.40 |
141.0K |
12:41 |
9,694.60 |
9,695.60 |
9,694.60 |
9,695.60 |
101.2K |
12:42 |
9,696.70 |
9,697.40 |
9,696.70 |
9,697.40 |
205.8K |
12:43 |
9,699.60 |
9,699.70 |
9,699.60 |
9,699.70 |
170.1K |
12:44 |
9,701.80 |
9,701.80 |
9,700.00 |
9,700.00 |
167.3K |
12:45 |
9,701.30 |
9,701.30 |
9,701.10 |
9,701.10 |
198.7K |
12:46 |
9,704.40 |
9,707.10 |
9,704.40 |
9,707.10 |
410.6K |
12:47 |
9,710.20 |
9,710.20 |
9,707.70 |
9,707.70 |
47.4K |
12:48 |
9,709.20 |
9,709.20 |
9,706.80 |
9,706.80 |
126.0K |
12:49 |
9,710.10 |
9,710.60 |
9,710.10 |
9,710.60 |
100.6K |
12:50 |
9,709.80 |
9,711.40 |
9,709.80 |
9,711.40 |
199.6K |
12:51 |
9,710.50 |
9,710.50 |
9,709.10 |
9,709.10 |
121.3K |
12:52 |
9,706.80 |
9,706.80 |
9,705.60 |
9,705.60 |
147.6K |
12:53 |
9,706.30 |
9,706.30 |
9,702.50 |
9,702.50 |
367.2K |
12:54 |
9,702.50 |
9,702.50 |
9,701.20 |
9,701.20 |
374.1K |
12:55 |
9,702.10 |
9,702.30 |
9,702.10 |
9,702.30 |
98.9K |
12:56 |
9,710.10 |
9,710.10 |
9,709.60 |
9,709.60 |
157.0K |
12:57 |
9,716.10 |
9,716.10 |
9,713.60 |
9,713.60 |
188.6K |
12:58 |
9,714.50 |
9,714.50 |
9,712.80 |
9,712.80 |
140.7K |
12:59 |
9,711.90 |
9,711.90 |
9,709.20 |
9,709.20 |
138.2K |
13:00 |
9,709.40 |
9,709.40 |
9,704.30 |
9,704.30 |
173.5K |
13:01 |
9,706.90 |
9,706.90 |
9,706.10 |
9,706.10 |
455.8K |
13:02 |
9,708.40 |
9,708.40 |
9,705.60 |
9,705.60 |
156.3K |
13:03 |
9,702.60 |
9,703.10 |
9,702.60 |
9,703.10 |
171.1K |
13:04 |
9,699.60 |
9,699.60 |
9,698.20 |
9,698.20 |
185.9K |
13:05 |
9,697.10 |
9,703.40 |
9,697.10 |
9,703.40 |
99.8K |
13:06 |
9,704.30 |
9,704.30 |
9,701.50 |
9,701.50 |
154.2K |
13:07 |
9,702.70 |
9,705.60 |
9,702.70 |
9,705.60 |
191.4K |
13:08 |
9,706.40 |
9,706.40 |
9,706.20 |
9,706.20 |
226.7K |
13:09 |
9,709.00 |
9,709.60 |
9,709.00 |
9,709.60 |
124.1K |
13:10 |
9,710.30 |
9,713.40 |
9,710.30 |
9,713.40 |
159.6K |
13:11 |
9,716.40 |
9,716.40 |
9,716.30 |
9,716.30 |
214.4K |
13:12 |
9,717.90 |
9,717.90 |
9,715.80 |
9,715.80 |
69.1K |
13:13 |
9,714.20 |
9,714.40 |
9,714.20 |
9,714.40 |
75.3K |
13:14 |
9,711.30 |
9,711.30 |
9,710.70 |
9,710.70 |
105.6K |
13:15 |
9,708.80 |
9,714.00 |
9,708.80 |
9,714.00 |
123.9K |
13:16 |
9,710.80 |
9,710.80 |
9,709.70 |
9,709.70 |
57.9K |
13:17 |
9,710.20 |
9,710.20 |
9,708.20 |
9,708.20 |
42.9K |
13:18 |
9,705.50 |
9,705.50 |
9,704.50 |
9,704.50 |
103.2K |
13:19 |
9,704.30 |
9,704.30 |
9,703.70 |
9,703.70 |
170.1K |
13:20 |
9,703.90 |
9,703.90 |
9,703.10 |
9,703.10 |
88.6K |
13:21 |
9,706.80 |
9,709.10 |
9,706.80 |
9,709.10 |
142.4K |
13:22 |
9,705.80 |
9,706.20 |
9,705.80 |
9,706.20 |
242.5K |
13:23 |
9,708.10 |
9,708.10 |
9,707.40 |
9,707.40 |
111.7K |
13:24 |
9,706.30 |
9,706.30 |
9,705.70 |
9,705.70 |
275.1K |
13:25 |
9,707.70 |
9,708.50 |
9,707.70 |
9,708.50 |
244.3K |
13:26 |
9,708.40 |
9,710.90 |
9,708.40 |
9,710.90 |
93.5K |
13:27 |
9,711.00 |
9,711.40 |
9,711.00 |
9,711.40 |
83.4K |
13:28 |
9,706.90 |
9,706.90 |
9,705.80 |
9,705.80 |
138.6K |
13:29 |
9,707.40 |
9,707.60 |
9,707.40 |
9,707.60 |
60.1K |
13:30 |
9,708.90 |
9,710.40 |
9,708.90 |
9,710.40 |
44.9K |
13:31 |
9,709.50 |
9,709.90 |
9,709.50 |
9,709.90 |
84.4K |
13:32 |
9,709.70 |
9,711.40 |
9,709.70 |
9,711.40 |
158.2K |
13:33 |
9,712.10 |
9,712.60 |
9,712.10 |
9,712.60 |
100.0K |
13:34 |
9,712.00 |
9,712.00 |
9,711.30 |
9,711.30 |
747.9K |
13:35 |
9,712.60 |
9,712.80 |
9,712.60 |
9,712.80 |
130.1K |
13:36 |
9,716.80 |
9,717.40 |
9,716.80 |
9,717.40 |
89.1K |
13:37 |
9,717.20 |
9,717.20 |
9,717.20 |
9,717.20 |
77.1K |
13:38 |
9,717.80 |
9,717.80 |
9,717.40 |
9,717.40 |
78.2K |
13:39 |
9,715.30 |
9,715.30 |
9,714.30 |
9,714.30 |
53.8K |
13:40 |
9,710.70 |
9,714.80 |
9,710.70 |
9,714.80 |
72.0K |
13:41 |
9,711.20 |
9,711.20 |
9,711.10 |
9,711.10 |
284.7K |
13:42 |
9,714.00 |
9,714.00 |
9,712.10 |
9,712.10 |
84.4K |
13:43 |
9,712.70 |
9,713.40 |
9,712.70 |
9,713.40 |
40.1K |
13:44 |
9,712.90 |
9,714.30 |
9,712.90 |
9,714.30 |
92.6K |
13:45 |
9,714.40 |
9,714.40 |
9,712.60 |
9,712.60 |
167.2K |
13:46 |
9,714.20 |
9,714.20 |
9,711.10 |
9,711.10 |
185.6K |
13:47 |
9,707.90 |
9,707.90 |
9,705.70 |
9,705.70 |
113.4K |
13:48 |
9,708.70 |
9,708.70 |
9,707.20 |
9,707.20 |
81.4K |
13:49 |
9,706.10 |
9,707.50 |
9,706.10 |
9,707.50 |
188.4K |
13:50 |
9,705.50 |
9,706.90 |
9,705.50 |
9,706.90 |
106.9K |
13:51 |
9,705.40 |
9,705.40 |
9,703.30 |
9,703.30 |
111.8K |
13:52 |
9,702.70 |
9,702.90 |
9,702.70 |
9,702.90 |
68.6K |
13:53 |
9,701.70 |
9,701.70 |
9,701.00 |
9,701.00 |
124.0K |
13:54 |
9,699.90 |
9,699.90 |
9,699.30 |
9,699.30 |
83.9K |
13:55 |
9,695.80 |
9,695.80 |
9,694.60 |
9,694.60 |
97.0K |
13:56 |
9,691.60 |
9,691.60 |
9,688.60 |
9,688.60 |
74.7K |
13:57 |
9,687.90 |
9,687.90 |
9,684.20 |
9,684.20 |
121.5K |
13:58 |
9,684.80 |
9,689.00 |
9,684.80 |
9,689.00 |
190.7K |
13:59 |
9,688.30 |
9,688.30 |
9,687.60 |
9,687.60 |
99.0K |
14:00 |
9,689.90 |
9,693.70 |
9,689.90 |
9,693.70 |
117.0K |
14:01 |
9,694.50 |
9,697.30 |
9,694.50 |
9,697.30 |
233.2K |
14:02 |
9,696.50 |
9,696.50 |
9,696.00 |
9,696.00 |
117.5K |
14:03 |
9,698.20 |
9,703.50 |
9,698.20 |
9,703.50 |
104.3K |
14:04 |
9,702.40 |
9,702.40 |
9,699.50 |
9,699.50 |
107.9K |
14:05 |
9,700.20 |
9,701.40 |
9,700.20 |
9,701.40 |
143.6K |
14:06 |
9,701.70 |
9,701.70 |
9,701.10 |
9,701.10 |
180.7K |
14:07 |
9,697.20 |
9,697.20 |
9,695.50 |
9,695.50 |
159.8K |
14:08 |
9,695.70 |
9,695.70 |
9,692.40 |
9,692.40 |
118.0K |
14:09 |
9,692.70 |
9,692.70 |
9,692.20 |
9,692.20 |
133.9K |
14:10 |
9,693.20 |
9,694.30 |
9,693.20 |
9,694.30 |
108.9K |
14:11 |
9,693.30 |
9,693.30 |
9,691.40 |
9,691.40 |
60.8K |
14:12 |
9,691.50 |
9,692.90 |
9,691.50 |
9,692.90 |
74.2K |
14:13 |
9,693.20 |
9,693.30 |
9,693.20 |
9,693.30 |
243.5K |
14:14 |
9,694.40 |
9,695.10 |
9,694.40 |
9,695.10 |
206.6K |
14:15 |
9,693.30 |
9,693.30 |
9,693.10 |
9,693.10 |
79.6K |
14:16 |
9,689.50 |
9,690.00 |
9,689.50 |
9,690.00 |
77.8K |
14:17 |
9,688.10 |
9,688.20 |
9,688.10 |
9,688.20 |
85.6K |
14:18 |
9,687.80 |
9,687.80 |
9,686.60 |
9,686.60 |
129.3K |
14:19 |
9,687.10 |
9,687.10 |
9,687.10 |
9,687.10 |
260.0K |
14:20 |
9,687.40 |
9,688.30 |
9,687.40 |
9,688.30 |
1,169.0K |
14:21 |
9,688.50 |
9,690.70 |
9,688.50 |
9,690.70 |
157.0K |
14:22 |
9,691.90 |
9,691.90 |
9,691.60 |
9,691.60 |
39.1K |
14:23 |
9,693.30 |
9,695.20 |
9,693.30 |
9,695.20 |
109.4K |
14:24 |
9,694.40 |
9,694.50 |
9,694.40 |
9,694.50 |
95.4K |
14:25 |
9,695.10 |
9,696.80 |
9,695.10 |
9,696.80 |
671.2K |
14:26 |
9,696.20 |
9,696.20 |
9,695.60 |
9,695.60 |
149.6K |
14:27 |
9,695.00 |
9,695.00 |
9,694.50 |
9,694.50 |
121.3K |
14:28 |
9,693.80 |
9,693.80 |
9,693.30 |
9,693.30 |
43.4K |
14:29 |
9,693.50 |
9,693.50 |
9,692.80 |
9,692.80 |
154.9K |
14:30 |
9,693.10 |
9,693.10 |
9,692.10 |
9,692.10 |
82.8K |
14:31 |
9,690.70 |
9,692.80 |
9,690.70 |
9,692.80 |
148.2K |
14:32 |
9,695.00 |
9,695.00 |
9,694.20 |
9,694.20 |
82.4K |
14:33 |
9,695.20 |
9,695.20 |
9,693.90 |
9,693.90 |
262.7K |
14:34 |
9,691.40 |
9,692.80 |
9,691.40 |
9,692.80 |
211.0K |
14:35 |
9,694.90 |
9,697.70 |
9,694.90 |
9,697.70 |
268.5K |
14:36 |
9,698.80 |
9,699.10 |
9,698.80 |
9,699.10 |
192.6K |
14:37 |
9,698.20 |
9,699.30 |
9,698.20 |
9,699.30 |
60.2K |
14:38 |
9,702.20 |
9,702.20 |
9,701.80 |
9,701.80 |
78.8K |
14:39 |
9,701.20 |
9,701.30 |
9,701.20 |
9,701.30 |
334.4K |
14:40 |
9,700.50 |
9,700.50 |
9,700.50 |
9,700.50 |
95.0K |
14:41 |
9,700.50 |
9,700.60 |
9,700.50 |
9,700.60 |
478.1K |
14:42 |
9,699.10 |
9,699.10 |
9,697.00 |
9,697.00 |
237.2K |
14:43 |
9,695.60 |
9,695.60 |
9,694.80 |
9,694.80 |
104.7K |
14:44 |
9,694.80 |
9,696.30 |
9,694.80 |
9,696.30 |
301.1K |
14:45 |
9,695.60 |
9,695.60 |
9,694.40 |
9,694.40 |
62.3K |
14:46 |
9,694.40 |
9,694.40 |
9,692.40 |
9,692.40 |
166.3K |
14:47 |
9,692.10 |
9,692.10 |
9,692.00 |
9,692.00 |
102.6K |
14:48 |
9,692.30 |
9,692.30 |
9,691.80 |
9,691.80 |
117.9K |
14:49 |
9,692.10 |
9,692.10 |
9,691.90 |
9,691.90 |
135.5K |
14:50 |
9,691.80 |
9,692.60 |
9,691.80 |
9,692.60 |
74.7K |
14:51 |
9,692.20 |
9,692.20 |
9,691.60 |
9,691.60 |
365.3K |
14:52 |
9,692.40 |
9,693.40 |
9,692.40 |
9,693.40 |
363.8K |
14:53 |
9,692.90 |
9,693.40 |
9,692.90 |
9,693.40 |
261.3K |
14:54 |
9,695.90 |
9,700.40 |
9,695.90 |
9,700.40 |
454.2K |
14:55 |
9,702.10 |
9,702.10 |
9,701.50 |
9,701.50 |
377.7K |
14:56 |
9,700.60 |
9,702.00 |
9,700.60 |
9,702.00 |
158.4K |
14:57 |
9,701.30 |
9,701.30 |
9,700.40 |
9,700.40 |
102.0K |
14:58 |
9,699.10 |
9,699.10 |
9,695.70 |
9,695.70 |
120.3K |
14:59 |
9,692.60 |
9,692.60 |
9,691.90 |
9,691.90 |
96.0K |
15:00 |
9,691.70 |
9,691.70 |
9,690.20 |
9,690.20 |
326.9K |
15:01 |
9,689.10 |
9,689.30 |
9,689.10 |
9,689.30 |
283.9K |
15:02 |
9,691.40 |
9,691.40 |
9,691.20 |
9,691.20 |
91.8K |
15:03 |
9,691.10 |
9,691.10 |
9,690.80 |
9,690.80 |
93.7K |
15:04 |
9,688.90 |
9,689.60 |
9,688.90 |
9,689.60 |
407.5K |
15:05 |
9,691.30 |
9,695.30 |
9,691.30 |
9,695.30 |
104.2K |
15:06 |
9,694.50 |
9,694.60 |
9,694.50 |
9,694.60 |
112.2K |
15:07 |
9,697.90 |
9,697.90 |
9,696.00 |
9,696.00 |
642.3K |
15:08 |
9,696.20 |
9,696.20 |
9,694.20 |
9,694.20 |
101.6K |
15:09 |
9,694.70 |
9,695.20 |
9,694.70 |
9,695.20 |
181.9K |
15:10 |
9,695.60 |
9,697.50 |
9,695.60 |
9,697.50 |
130.0K |
15:11 |
9,696.90 |
9,696.90 |
9,696.60 |
9,696.60 |
122.6K |
15:12 |
9,696.90 |
9,699.60 |
9,696.90 |
9,699.60 |
100.8K |
15:13 |
9,698.20 |
9,698.20 |
9,695.40 |
9,695.40 |
179.8K |
15:14 |
9,695.10 |
9,699.00 |
9,695.10 |
9,699.00 |
145.6K |
15:15 |
9,699.10 |
9,699.50 |
9,699.10 |
9,699.50 |
75.8K |
15:16 |
9,698.10 |
9,699.10 |
9,698.10 |
9,699.10 |
388.9K |
15:17 |
9,698.40 |
9,698.40 |
9,698.40 |
9,698.40 |
135.5K |
15:18 |
9,697.40 |
9,698.10 |
9,697.40 |
9,698.10 |
293.2K |
15:19 |
9,699.70 |
9,699.70 |
9,698.70 |
9,698.70 |
216.0K |
15:20 |
9,697.70 |
9,699.10 |
9,697.70 |
9,699.10 |
227.8K |
15:21 |
9,700.20 |
9,700.20 |
9,698.10 |
9,698.10 |
204.3K |
15:22 |
9,697.90 |
9,698.90 |
9,697.90 |
9,698.90 |
62.8K |
15:23 |
9,698.50 |
9,698.50 |
9,695.80 |
9,695.80 |
296.2K |
15:24 |
9,697.70 |
9,699.50 |
9,697.70 |
9,699.50 |
123.0K |
15:25 |
9,698.80 |
9,698.80 |
9,698.50 |
9,698.50 |
76.7K |
15:26 |
9,699.80 |
9,700.80 |
9,699.80 |
9,700.80 |
102.7K |
15:27 |
9,697.80 |
9,698.50 |
9,697.80 |
9,698.50 |
161.4K |
15:28 |
9,697.70 |
9,697.70 |
9,696.10 |
9,696.10 |
159.2K |
15:29 |
9,697.60 |
9,697.60 |
9,696.20 |
9,696.20 |
110.0K |
15:30 |
9,696.20 |
9,696.20 |
9,695.20 |
9,695.20 |
103.2K |
15:31 |
9,695.80 |
9,696.10 |
9,695.80 |
9,696.10 |
491.9K |
15:32 |
9,696.10 |
9,696.10 |
9,695.60 |
9,695.60 |
194.3K |
15:33 |
9,696.20 |
9,696.50 |
9,696.20 |
9,696.50 |
283.6K |
15:34 |
9,696.20 |
9,696.20 |
9,696.00 |
9,696.00 |
116.7K |
15:35 |
9,694.70 |
9,695.40 |
9,694.70 |
9,695.40 |
197.9K |
15:36 |
9,694.10 |
9,694.90 |
9,694.10 |
9,694.90 |
293.6K |
15:37 |
9,695.10 |
9,695.30 |
9,695.10 |
9,695.30 |
152.7K |
15:38 |
9,696.90 |
9,696.90 |
9,696.30 |
9,696.30 |
136.4K |
15:39 |
9,697.10 |
9,698.30 |
9,697.10 |
9,698.30 |
635.2K |
15:40 |
9,699.90 |
9,699.90 |
9,699.60 |
9,699.60 |
130.0K |
15:41 |
9,700.10 |
9,701.80 |
9,700.10 |
9,701.80 |
328.4K |
15:42 |
9,702.50 |
9,702.50 |
9,702.30 |
9,702.30 |
134.8K |
15:43 |
9,702.70 |
9,702.70 |
9,700.60 |
9,700.60 |
641.9K |
15:44 |
9,700.40 |
9,702.10 |
9,700.40 |
9,702.10 |
229.8K |
15:45 |
9,701.80 |
9,705.40 |
9,701.80 |
9,705.40 |
228.5K |
15:46 |
9,705.20 |
9,705.80 |
9,705.20 |
9,705.80 |
150.3K |
15:47 |
9,704.50 |
9,705.30 |
9,704.50 |
9,705.30 |
144.7K |
15:48 |
9,704.20 |
9,704.20 |
9,703.70 |
9,703.70 |
126.5K |
15:49 |
9,704.00 |
9,704.00 |
9,702.80 |
9,702.80 |
249.1K |
15:50 |
9,701.90 |
9,702.50 |
9,701.90 |
9,702.50 |
207.4K |
15:51 |
9,702.80 |
9,702.80 |
9,701.00 |
9,701.00 |
413.1K |
15:52 |
9,701.00 |
9,701.00 |
9,698.40 |
9,698.40 |
372.3K |
15:53 |
9,699.50 |
9,705.10 |
9,699.50 |
9,705.10 |
445.8K |
15:54 |
9,704.60 |
9,704.60 |
9,704.40 |
9,704.40 |
253.2K |
15:55 |
9,704.80 |
9,704.80 |
9,704.00 |
9,704.00 |
238.5K |
15:56 |
9,702.40 |
9,706.10 |
9,702.40 |
9,706.10 |
313.0K |
15:57 |
9,705.70 |
9,706.10 |
9,705.70 |
9,706.10 |
626.3K |
15:58 |
9,709.50 |
9,709.50 |
9,708.00 |
9,708.00 |
310.6K |
15:59 |
9,708.30 |
9,708.30 |
9,708.30 |
9,708.30 |
385.4K |
16:00 |
9,707.20 |
9,707.20 |
9,706.40 |
9,706.40 |
110.1K |
16:01 |
9,706.40 |
9,706.40 |
9,706.40 |
9,706.40 |
0.0K |
16:02 |
9,706.40 |
9,706.40 |
9,706.40 |
9,706.40 |
0.0K |
16:03 |
9,706.40 |
9,706.40 |
9,706.40 |
9,706.40 |
0.0K |
16:04 |
9,706.40 |
9,715.40 |
9,706.40 |
9,715.40 |
27,463.8K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|