시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
10:00 |
10,739.90 |
10,779.50 |
10,739.90 |
10,779.50 |
3,219.4K |
10:01 |
10,776.00 |
10,785.50 |
10,776.00 |
10,785.50 |
456.8K |
10:02 |
10,786.00 |
10,792.60 |
10,786.00 |
10,792.60 |
303.0K |
10:03 |
10,786.40 |
10,788.90 |
10,786.40 |
10,788.90 |
466.0K |
10:04 |
10,791.60 |
10,791.60 |
10,789.50 |
10,789.50 |
226.3K |
10:05 |
10,785.70 |
10,791.30 |
10,785.70 |
10,791.30 |
586.9K |
10:06 |
10,784.40 |
10,784.40 |
10,781.80 |
10,781.80 |
1,115.1K |
10:07 |
10,785.40 |
10,785.40 |
10,781.00 |
10,781.00 |
207.7K |
10:08 |
10,777.40 |
10,777.40 |
10,773.40 |
10,773.40 |
241.7K |
10:09 |
10,764.80 |
10,765.30 |
10,764.80 |
10,765.30 |
203.1K |
10:10 |
10,764.00 |
10,767.30 |
10,764.00 |
10,767.30 |
672.3K |
10:11 |
10,757.80 |
10,763.80 |
10,757.80 |
10,763.80 |
421.0K |
10:12 |
10,760.80 |
10,763.40 |
10,760.80 |
10,763.40 |
156.3K |
10:13 |
10,762.60 |
10,765.60 |
10,762.60 |
10,765.60 |
80.6K |
10:14 |
10,775.10 |
10,775.10 |
10,773.40 |
10,773.40 |
146.4K |
10:15 |
10,771.20 |
10,774.50 |
10,771.20 |
10,774.50 |
116.1K |
10:16 |
10,774.20 |
10,778.00 |
10,774.20 |
10,778.00 |
199.6K |
10:17 |
10,774.40 |
10,777.50 |
10,774.40 |
10,777.50 |
166.6K |
10:18 |
10,779.80 |
10,783.50 |
10,779.80 |
10,783.50 |
794.8K |
10:19 |
10,782.80 |
10,783.40 |
10,782.80 |
10,783.40 |
187.3K |
10:20 |
10,780.90 |
10,786.40 |
10,780.90 |
10,786.40 |
136.9K |
10:21 |
10,787.90 |
10,787.90 |
10,787.10 |
10,787.10 |
447.7K |
10:22 |
10,789.00 |
10,789.00 |
10,785.10 |
10,785.10 |
92.5K |
10:23 |
10,781.40 |
10,781.40 |
10,779.70 |
10,779.70 |
68.3K |
10:24 |
10,782.00 |
10,782.00 |
10,780.40 |
10,780.40 |
59.2K |
10:25 |
10,779.40 |
10,779.40 |
10,776.40 |
10,776.40 |
61.2K |
10:26 |
10,778.20 |
10,778.20 |
10,776.20 |
10,776.20 |
199.2K |
10:27 |
10,773.80 |
10,773.80 |
10,768.40 |
10,768.40 |
90.4K |
10:28 |
10,763.10 |
10,765.10 |
10,763.10 |
10,765.10 |
80.6K |
10:29 |
10,765.40 |
10,765.80 |
10,765.40 |
10,765.80 |
61.8K |
10:30 |
10,766.90 |
10,766.90 |
10,760.20 |
10,760.20 |
110.6K |
10:31 |
10,757.30 |
10,762.00 |
10,757.30 |
10,762.00 |
96.0K |
10:32 |
10,763.40 |
10,763.40 |
10,757.80 |
10,757.80 |
93.8K |
10:33 |
10,757.90 |
10,757.90 |
10,756.80 |
10,756.80 |
54.9K |
10:34 |
10,758.90 |
10,760.00 |
10,758.90 |
10,760.00 |
88.5K |
10:35 |
10,761.10 |
10,763.20 |
10,761.10 |
10,763.20 |
99.4K |
10:36 |
10,763.70 |
10,764.40 |
10,763.70 |
10,764.40 |
57.7K |
10:37 |
10,763.60 |
10,763.60 |
10,760.30 |
10,760.30 |
49.1K |
10:38 |
10,759.20 |
10,759.20 |
10,758.50 |
10,758.50 |
63.2K |
10:39 |
10,763.50 |
10,763.50 |
10,759.80 |
10,759.80 |
46.5K |
10:40 |
10,760.10 |
10,760.10 |
10,759.70 |
10,759.70 |
39.5K |
10:41 |
10,761.10 |
10,761.10 |
10,759.70 |
10,759.70 |
138.9K |
10:42 |
10,760.50 |
10,760.50 |
10,760.50 |
10,760.50 |
273.7K |
10:43 |
10,760.20 |
10,760.20 |
10,758.10 |
10,758.10 |
523.0K |
10:44 |
10,753.80 |
10,755.50 |
10,753.80 |
10,755.50 |
73.5K |
10:45 |
10,756.90 |
10,756.90 |
10,756.50 |
10,756.50 |
145.9K |
10:46 |
10,756.20 |
10,756.20 |
10,755.40 |
10,755.40 |
87.5K |
10:47 |
10,753.80 |
10,753.80 |
10,753.60 |
10,753.60 |
124.6K |
10:48 |
10,750.50 |
10,752.50 |
10,750.50 |
10,752.50 |
57.4K |
10:49 |
10,749.80 |
10,750.00 |
10,749.80 |
10,750.00 |
92.7K |
10:50 |
10,748.40 |
10,752.50 |
10,748.40 |
10,752.50 |
93.6K |
10:51 |
10,757.60 |
10,761.20 |
10,757.60 |
10,761.20 |
140.2K |
10:52 |
10,759.60 |
10,759.60 |
10,759.10 |
10,759.10 |
40.1K |
10:53 |
10,755.30 |
10,755.30 |
10,751.80 |
10,751.80 |
51.4K |
10:54 |
10,752.70 |
10,757.60 |
10,752.70 |
10,757.60 |
49.0K |
10:55 |
10,756.40 |
10,756.40 |
10,753.80 |
10,753.80 |
30.7K |
10:56 |
10,749.80 |
10,749.80 |
10,749.50 |
10,749.50 |
43.5K |
10:57 |
10,751.40 |
10,751.40 |
10,749.50 |
10,749.50 |
77.4K |
10:58 |
10,750.20 |
10,750.20 |
10,749.80 |
10,749.80 |
24.6K |
10:59 |
10,746.30 |
10,746.30 |
10,745.20 |
10,745.20 |
56.6K |
11:00 |
10,743.90 |
10,743.90 |
10,743.10 |
10,743.10 |
129.8K |
11:01 |
10,738.80 |
10,739.90 |
10,738.80 |
10,739.90 |
27.9K |
11:02 |
10,741.50 |
10,741.70 |
10,741.50 |
10,741.70 |
66.4K |
11:03 |
10,740.20 |
10,740.20 |
10,737.10 |
10,737.10 |
63.7K |
11:04 |
10,736.00 |
10,736.00 |
10,732.50 |
10,732.50 |
76.2K |
11:05 |
10,732.60 |
10,733.90 |
10,732.60 |
10,733.90 |
64.0K |
11:06 |
10,738.10 |
10,739.20 |
10,738.10 |
10,739.20 |
83.0K |
11:07 |
10,739.10 |
10,739.10 |
10,733.40 |
10,733.40 |
77.8K |
11:08 |
10,728.40 |
10,731.10 |
10,728.40 |
10,731.10 |
93.7K |
11:09 |
10,730.40 |
10,731.00 |
10,730.40 |
10,731.00 |
298.6K |
11:10 |
10,733.40 |
10,733.40 |
10,726.90 |
10,726.90 |
75.8K |
11:11 |
10,728.10 |
10,732.20 |
10,728.10 |
10,732.20 |
111.4K |
11:12 |
10,723.40 |
10,724.50 |
10,723.40 |
10,724.50 |
77.4K |
11:13 |
10,722.40 |
10,727.00 |
10,722.40 |
10,727.00 |
116.5K |
11:14 |
10,727.20 |
10,728.10 |
10,727.20 |
10,728.10 |
67.6K |
11:15 |
10,721.70 |
10,722.00 |
10,721.70 |
10,722.00 |
102.5K |
11:16 |
10,723.50 |
10,723.50 |
10,722.40 |
10,722.40 |
31.9K |
11:17 |
10,721.10 |
10,721.10 |
10,716.80 |
10,716.80 |
46.3K |
11:18 |
10,715.40 |
10,715.40 |
10,714.50 |
10,714.50 |
24.9K |
11:19 |
10,711.70 |
10,711.70 |
10,711.00 |
10,711.00 |
138.8K |
11:20 |
10,712.00 |
10,712.80 |
10,712.00 |
10,712.80 |
107.7K |
11:21 |
10,712.90 |
10,712.90 |
10,709.10 |
10,709.10 |
99.5K |
11:22 |
10,704.50 |
10,706.20 |
10,704.50 |
10,706.20 |
108.4K |
11:23 |
10,704.60 |
10,706.10 |
10,704.60 |
10,706.10 |
47.3K |
11:24 |
10,702.00 |
10,702.00 |
10,700.20 |
10,700.20 |
121.5K |
11:25 |
10,701.00 |
10,701.40 |
10,701.00 |
10,701.40 |
49.8K |
11:26 |
10,700.00 |
10,700.00 |
10,698.40 |
10,698.40 |
190.1K |
11:27 |
10,699.20 |
10,702.50 |
10,699.20 |
10,702.50 |
98.0K |
11:28 |
10,701.00 |
10,701.00 |
10,699.50 |
10,699.50 |
80.9K |
11:29 |
10,698.50 |
10,698.90 |
10,698.50 |
10,698.90 |
437.7K |
11:30 |
10,699.30 |
10,699.30 |
10,688.20 |
10,688.20 |
581.8K |
11:31 |
10,692.10 |
10,694.40 |
10,692.10 |
10,694.40 |
91.3K |
11:32 |
10,698.60 |
10,702.60 |
10,698.60 |
10,702.60 |
72.8K |
11:33 |
10,695.80 |
10,695.80 |
10,695.60 |
10,695.60 |
48.4K |
11:34 |
10,695.50 |
10,695.50 |
10,694.10 |
10,694.10 |
33.8K |
11:35 |
10,695.10 |
10,695.10 |
10,694.80 |
10,694.80 |
580.6K |
11:36 |
10,692.20 |
10,692.20 |
10,690.60 |
10,690.60 |
49.1K |
11:37 |
10,691.50 |
10,695.50 |
10,691.50 |
10,695.50 |
101.2K |
11:38 |
10,692.90 |
10,694.70 |
10,692.90 |
10,694.70 |
103.3K |
11:39 |
10,695.00 |
10,696.70 |
10,695.00 |
10,696.70 |
31.4K |
11:40 |
10,697.00 |
10,698.90 |
10,697.00 |
10,698.90 |
34.7K |
11:41 |
10,702.00 |
10,702.00 |
10,700.70 |
10,700.70 |
54.0K |
11:42 |
10,700.90 |
10,703.30 |
10,700.90 |
10,703.30 |
69.7K |
11:43 |
10,703.00 |
10,706.20 |
10,703.00 |
10,706.20 |
272.2K |
11:44 |
10,708.30 |
10,710.30 |
10,708.30 |
10,710.30 |
72.2K |
11:45 |
10,709.70 |
10,710.00 |
10,709.70 |
10,710.00 |
183.9K |
11:46 |
10,711.30 |
10,711.30 |
10,710.60 |
10,710.60 |
27.5K |
11:47 |
10,712.40 |
10,712.40 |
10,711.00 |
10,711.00 |
54.0K |
11:48 |
10,711.90 |
10,713.30 |
10,711.90 |
10,713.30 |
47.5K |
11:49 |
10,713.50 |
10,716.00 |
10,713.50 |
10,716.00 |
395.7K |
11:50 |
10,718.00 |
10,721.80 |
10,718.00 |
10,721.80 |
650.4K |
11:51 |
10,716.90 |
10,716.90 |
10,713.80 |
10,713.80 |
517.8K |
11:52 |
10,714.10 |
10,715.50 |
10,714.10 |
10,715.50 |
115.2K |
11:53 |
10,717.60 |
10,718.10 |
10,717.60 |
10,718.10 |
366.8K |
11:54 |
10,719.30 |
10,720.10 |
10,719.30 |
10,720.10 |
151.2K |
11:55 |
10,719.50 |
10,719.60 |
10,719.50 |
10,719.60 |
105.5K |
11:56 |
10,714.40 |
10,714.40 |
10,713.40 |
10,713.40 |
31.6K |
11:57 |
10,709.20 |
10,709.20 |
10,709.10 |
10,709.10 |
71.8K |
11:58 |
10,707.40 |
10,709.70 |
10,707.40 |
10,709.70 |
148.9K |
11:59 |
10,706.40 |
10,707.80 |
10,706.40 |
10,707.80 |
85.7K |
12:00 |
10,708.40 |
10,708.60 |
10,708.40 |
10,708.60 |
52.4K |
12:01 |
10,708.10 |
10,708.20 |
10,708.10 |
10,708.20 |
67.3K |
12:02 |
10,706.10 |
10,706.10 |
10,704.80 |
10,704.80 |
27.0K |
12:03 |
10,703.70 |
10,703.70 |
10,703.70 |
10,703.70 |
147.4K |
12:04 |
10,704.40 |
10,704.40 |
10,703.80 |
10,703.80 |
64.5K |
12:05 |
10,702.20 |
10,702.20 |
10,702.00 |
10,702.00 |
113.0K |
12:06 |
10,701.10 |
10,702.30 |
10,701.10 |
10,702.30 |
117.0K |
12:07 |
10,700.90 |
10,700.90 |
10,700.90 |
10,700.90 |
55.5K |
12:08 |
10,701.60 |
10,702.20 |
10,701.60 |
10,702.20 |
24.8K |
12:09 |
10,703.10 |
10,703.10 |
10,702.90 |
10,702.90 |
55.8K |
12:10 |
10,703.10 |
10,705.50 |
10,703.10 |
10,705.50 |
31.7K |
12:11 |
10,705.00 |
10,705.00 |
10,704.10 |
10,704.10 |
332.1K |
12:12 |
10,703.30 |
10,703.30 |
10,702.20 |
10,702.20 |
37.6K |
12:13 |
10,702.20 |
10,702.30 |
10,702.20 |
10,702.30 |
315.1K |
12:14 |
10,702.80 |
10,703.00 |
10,702.80 |
10,703.00 |
592.2K |
12:15 |
10,701.90 |
10,701.90 |
10,698.90 |
10,698.90 |
90.1K |
12:16 |
10,698.10 |
10,698.90 |
10,698.10 |
10,698.90 |
30.9K |
12:17 |
10,698.70 |
10,698.70 |
10,698.50 |
10,698.50 |
33.9K |
12:18 |
10,698.90 |
10,701.90 |
10,698.90 |
10,701.90 |
479.1K |
12:19 |
10,701.70 |
10,701.80 |
10,701.70 |
10,701.80 |
1,436.1K |
12:20 |
10,702.20 |
10,702.90 |
10,702.20 |
10,702.90 |
248.4K |
12:21 |
10,702.10 |
10,703.40 |
10,702.10 |
10,703.40 |
56.5K |
12:22 |
10,704.80 |
10,704.80 |
10,704.00 |
10,704.00 |
39.1K |
12:23 |
10,698.80 |
10,698.80 |
10,696.20 |
10,696.20 |
78.2K |
12:24 |
10,695.90 |
10,695.90 |
10,694.80 |
10,694.80 |
833.2K |
12:25 |
10,694.40 |
10,695.50 |
10,694.40 |
10,695.50 |
152.0K |
12:26 |
10,694.90 |
10,696.60 |
10,694.90 |
10,696.60 |
80.6K |
12:27 |
10,697.60 |
10,697.60 |
10,696.20 |
10,696.20 |
110.6K |
12:28 |
10,695.40 |
10,695.40 |
10,691.30 |
10,691.30 |
41.3K |
12:29 |
10,690.90 |
10,691.80 |
10,690.90 |
10,691.80 |
22.8K |
12:30 |
10,693.20 |
10,693.20 |
10,693.10 |
10,693.10 |
25.7K |
12:31 |
10,695.00 |
10,696.40 |
10,695.00 |
10,696.40 |
26.6K |
12:32 |
10,694.90 |
10,694.90 |
10,692.10 |
10,692.10 |
270.4K |
12:33 |
10,689.40 |
10,691.20 |
10,689.40 |
10,691.20 |
117.8K |
12:34 |
10,690.20 |
10,691.50 |
10,690.20 |
10,691.50 |
212.5K |
12:35 |
10,691.40 |
10,691.40 |
10,690.50 |
10,690.50 |
79.4K |
12:36 |
10,690.90 |
10,690.90 |
10,689.50 |
10,689.50 |
46.1K |
12:37 |
10,690.50 |
10,691.30 |
10,690.50 |
10,691.30 |
38.1K |
12:38 |
10,690.10 |
10,690.10 |
10,684.30 |
10,684.30 |
85.3K |
12:39 |
10,682.90 |
10,682.90 |
10,681.60 |
10,681.60 |
43.8K |
12:40 |
10,681.80 |
10,681.80 |
10,680.80 |
10,680.80 |
54.4K |
12:41 |
10,681.00 |
10,683.70 |
10,681.00 |
10,683.70 |
213.7K |
12:42 |
10,683.30 |
10,683.30 |
10,680.90 |
10,680.90 |
29.5K |
12:43 |
10,680.40 |
10,680.40 |
10,677.30 |
10,677.30 |
73.1K |
12:44 |
10,677.70 |
10,677.70 |
10,677.00 |
10,677.00 |
23.3K |
12:45 |
10,677.90 |
10,683.10 |
10,677.90 |
10,683.10 |
451.9K |
12:46 |
10,682.10 |
10,682.10 |
10,681.40 |
10,681.40 |
33.7K |
12:47 |
10,681.80 |
10,681.80 |
10,681.10 |
10,681.10 |
109.1K |
12:48 |
10,681.40 |
10,681.60 |
10,681.40 |
10,681.60 |
42.5K |
12:49 |
10,680.80 |
10,681.00 |
10,680.80 |
10,681.00 |
30.4K |
12:50 |
10,680.80 |
10,680.80 |
10,679.40 |
10,679.40 |
46.7K |
12:51 |
10,680.40 |
10,681.40 |
10,680.40 |
10,681.40 |
70.8K |
12:52 |
10,683.50 |
10,683.70 |
10,683.50 |
10,683.70 |
37.6K |
12:53 |
10,682.70 |
10,683.30 |
10,682.70 |
10,683.30 |
124.3K |
12:54 |
10,684.60 |
10,686.90 |
10,684.60 |
10,686.90 |
189.1K |
12:55 |
10,684.10 |
10,685.80 |
10,684.10 |
10,685.80 |
57.8K |
12:56 |
10,685.30 |
10,685.30 |
10,683.40 |
10,683.40 |
36.7K |
12:57 |
10,679.30 |
10,684.60 |
10,679.30 |
10,684.60 |
127.2K |
12:58 |
10,683.90 |
10,686.40 |
10,683.90 |
10,686.40 |
51.2K |
12:59 |
10,686.10 |
10,686.10 |
10,685.60 |
10,685.60 |
93.1K |
13:00 |
10,683.80 |
10,683.80 |
10,683.50 |
10,683.50 |
70.3K |
13:01 |
10,685.20 |
10,685.20 |
10,683.20 |
10,683.20 |
50.7K |
13:02 |
10,682.50 |
10,682.50 |
10,681.10 |
10,681.10 |
161.4K |
13:03 |
10,681.70 |
10,681.70 |
10,681.30 |
10,681.30 |
36.2K |
13:04 |
10,681.30 |
10,682.00 |
10,681.30 |
10,682.00 |
56.7K |
13:05 |
10,683.60 |
10,686.80 |
10,683.60 |
10,686.80 |
39.0K |
13:06 |
10,688.10 |
10,688.10 |
10,687.80 |
10,687.80 |
37.0K |
13:07 |
10,689.40 |
10,689.40 |
10,689.40 |
10,689.40 |
22.4K |
13:08 |
10,689.40 |
10,691.90 |
10,689.40 |
10,691.90 |
40.0K |
13:09 |
10,690.30 |
10,690.30 |
10,689.80 |
10,689.80 |
73.4K |
13:10 |
10,687.70 |
10,687.70 |
10,687.00 |
10,687.00 |
134.0K |
13:11 |
10,688.10 |
10,689.40 |
10,688.10 |
10,689.40 |
39.7K |
13:12 |
10,688.70 |
10,691.80 |
10,688.70 |
10,691.80 |
58.4K |
13:13 |
10,692.50 |
10,692.60 |
10,692.50 |
10,692.60 |
41.3K |
13:14 |
10,691.60 |
10,693.30 |
10,691.60 |
10,693.30 |
35.8K |
13:15 |
10,692.30 |
10,693.40 |
10,692.30 |
10,693.40 |
499.7K |
13:16 |
10,692.20 |
10,692.20 |
10,691.40 |
10,691.40 |
151.1K |
13:17 |
10,691.90 |
10,693.40 |
10,691.90 |
10,693.40 |
69.2K |
13:18 |
10,689.00 |
10,689.00 |
10,688.70 |
10,688.70 |
36.1K |
13:19 |
10,687.70 |
10,687.70 |
10,687.00 |
10,687.00 |
150.7K |
13:20 |
10,687.30 |
10,687.30 |
10,686.40 |
10,686.40 |
59.4K |
13:21 |
10,684.80 |
10,685.80 |
10,684.80 |
10,685.80 |
88.8K |
13:22 |
10,685.30 |
10,685.30 |
10,685.30 |
10,685.30 |
113.4K |
13:23 |
10,683.50 |
10,683.50 |
10,682.90 |
10,682.90 |
34.7K |
13:24 |
10,680.30 |
10,682.00 |
10,680.30 |
10,682.00 |
41.0K |
13:25 |
10,682.00 |
10,683.10 |
10,682.00 |
10,683.10 |
98.8K |
13:26 |
10,683.50 |
10,684.40 |
10,683.50 |
10,684.40 |
34.6K |
13:27 |
10,685.60 |
10,685.60 |
10,685.00 |
10,685.00 |
77.3K |
13:28 |
10,682.80 |
10,682.80 |
10,680.60 |
10,680.60 |
70.3K |
13:29 |
10,679.60 |
10,680.10 |
10,679.60 |
10,680.10 |
159.0K |
13:30 |
10,679.50 |
10,679.70 |
10,679.50 |
10,679.70 |
76.2K |
13:31 |
10,678.70 |
10,679.60 |
10,678.70 |
10,679.60 |
48.2K |
13:32 |
10,682.50 |
10,683.10 |
10,682.50 |
10,683.10 |
50.6K |
13:33 |
10,684.30 |
10,685.20 |
10,684.30 |
10,685.20 |
80.1K |
13:34 |
10,676.00 |
10,676.00 |
10,673.80 |
10,673.80 |
42.4K |
13:35 |
10,673.50 |
10,674.20 |
10,673.50 |
10,674.20 |
38.0K |
13:36 |
10,672.20 |
10,672.50 |
10,672.20 |
10,672.50 |
59.7K |
13:37 |
10,670.40 |
10,671.90 |
10,670.40 |
10,671.90 |
56.8K |
13:38 |
10,672.50 |
10,675.20 |
10,672.50 |
10,675.20 |
94.9K |
13:39 |
10,674.90 |
10,675.40 |
10,674.90 |
10,675.40 |
31.8K |
13:40 |
10,674.70 |
10,677.70 |
10,674.70 |
10,677.70 |
44.7K |
13:41 |
10,677.60 |
10,677.60 |
10,674.80 |
10,674.80 |
410.7K |
13:42 |
10,674.90 |
10,674.90 |
10,669.10 |
10,669.10 |
101.2K |
13:43 |
10,667.20 |
10,667.20 |
10,666.80 |
10,666.80 |
72.7K |
13:44 |
10,666.70 |
10,666.70 |
10,665.90 |
10,665.90 |
65.5K |
13:45 |
10,663.50 |
10,666.40 |
10,663.50 |
10,666.40 |
50.6K |
13:46 |
10,666.60 |
10,667.20 |
10,666.60 |
10,667.20 |
73.4K |
13:47 |
10,666.50 |
10,667.10 |
10,666.50 |
10,667.10 |
138.7K |
13:48 |
10,664.50 |
10,664.50 |
10,663.30 |
10,663.30 |
82.7K |
13:49 |
10,663.00 |
10,664.60 |
10,663.00 |
10,664.60 |
381.1K |
13:50 |
10,660.00 |
10,660.00 |
10,659.20 |
10,659.20 |
91.0K |
13:51 |
10,660.20 |
10,660.80 |
10,660.20 |
10,660.80 |
92.7K |
13:52 |
10,660.60 |
10,662.80 |
10,660.60 |
10,662.80 |
155.7K |
13:53 |
10,663.30 |
10,665.30 |
10,663.30 |
10,665.30 |
52.1K |
13:54 |
10,665.00 |
10,667.40 |
10,665.00 |
10,667.40 |
613.7K |
13:55 |
10,668.00 |
10,668.00 |
10,667.20 |
10,667.20 |
92.7K |
13:56 |
10,666.40 |
10,666.40 |
10,663.80 |
10,663.80 |
75.4K |
13:57 |
10,661.40 |
10,661.40 |
10,660.50 |
10,660.50 |
167.9K |
13:58 |
10,660.30 |
10,660.60 |
10,660.30 |
10,660.60 |
46.9K |
13:59 |
10,661.30 |
10,661.30 |
10,658.50 |
10,658.50 |
55.1K |
14:00 |
10,660.20 |
10,660.50 |
10,660.20 |
10,660.50 |
94.4K |
14:01 |
10,663.60 |
10,664.20 |
10,663.60 |
10,664.20 |
31.2K |
14:02 |
10,663.20 |
10,663.20 |
10,660.20 |
10,660.20 |
117.4K |
14:03 |
10,659.40 |
10,659.40 |
10,658.10 |
10,658.10 |
42.3K |
14:04 |
10,657.40 |
10,657.40 |
10,657.20 |
10,657.20 |
69.2K |
14:05 |
10,656.10 |
10,656.10 |
10,655.90 |
10,655.90 |
56.6K |
14:06 |
10,655.80 |
10,655.80 |
10,654.80 |
10,654.80 |
134.8K |
14:07 |
10,658.20 |
10,658.20 |
10,657.90 |
10,657.90 |
55.7K |
14:08 |
10,656.30 |
10,656.40 |
10,656.30 |
10,656.40 |
43.1K |
14:09 |
10,656.30 |
10,656.30 |
10,652.10 |
10,652.10 |
261.8K |
14:10 |
10,653.70 |
10,653.70 |
10,653.50 |
10,653.50 |
148.3K |
14:11 |
10,654.60 |
10,654.60 |
10,651.40 |
10,651.40 |
144.6K |
14:12 |
10,648.10 |
10,648.10 |
10,645.10 |
10,645.10 |
60.3K |
14:13 |
10,645.20 |
10,645.20 |
10,645.20 |
10,645.20 |
79.0K |
14:14 |
10,649.30 |
10,649.30 |
10,645.70 |
10,645.70 |
309.6K |
14:15 |
10,648.50 |
10,649.50 |
10,648.50 |
10,649.50 |
78.0K |
14:16 |
10,650.40 |
10,650.60 |
10,650.40 |
10,650.60 |
81.2K |
14:17 |
10,650.70 |
10,651.50 |
10,650.70 |
10,651.50 |
46.7K |
14:18 |
10,649.20 |
10,651.10 |
10,649.20 |
10,651.10 |
64.6K |
14:19 |
10,651.40 |
10,651.40 |
10,650.90 |
10,650.90 |
56.7K |
14:20 |
10,651.70 |
10,655.00 |
10,651.70 |
10,655.00 |
70.3K |
14:21 |
10,655.40 |
10,656.10 |
10,655.40 |
10,656.10 |
133.1K |
14:22 |
10,656.60 |
10,656.60 |
10,654.90 |
10,654.90 |
124.5K |
14:23 |
10,656.80 |
10,656.80 |
10,654.50 |
10,654.50 |
138.5K |
14:24 |
10,654.00 |
10,654.00 |
10,653.50 |
10,653.50 |
247.9K |
14:25 |
10,648.70 |
10,648.70 |
10,648.50 |
10,648.50 |
51.1K |
14:26 |
10,647.80 |
10,647.80 |
10,647.40 |
10,647.40 |
160.5K |
14:27 |
10,644.70 |
10,646.00 |
10,644.70 |
10,646.00 |
54.0K |
14:28 |
10,646.80 |
10,646.80 |
10,645.30 |
10,645.30 |
129.0K |
14:29 |
10,644.50 |
10,644.50 |
10,642.00 |
10,642.00 |
104.2K |
14:30 |
10,640.50 |
10,640.50 |
10,640.00 |
10,640.00 |
89.2K |
14:31 |
10,638.50 |
10,638.50 |
10,636.10 |
10,636.10 |
105.7K |
14:32 |
10,635.90 |
10,637.30 |
10,635.90 |
10,637.30 |
360.5K |
14:33 |
10,636.60 |
10,640.00 |
10,636.60 |
10,640.00 |
174.6K |
14:34 |
10,639.80 |
10,639.80 |
10,639.80 |
10,639.80 |
53.6K |
14:35 |
10,641.20 |
10,644.40 |
10,641.20 |
10,644.40 |
115.1K |
14:36 |
10,644.40 |
10,644.80 |
10,644.40 |
10,644.80 |
30.6K |
14:37 |
10,648.00 |
10,649.10 |
10,648.00 |
10,649.10 |
240.6K |
14:38 |
10,647.70 |
10,647.70 |
10,644.20 |
10,644.20 |
47.5K |
14:39 |
10,645.50 |
10,645.70 |
10,645.50 |
10,645.70 |
69.4K |
14:40 |
10,645.90 |
10,647.60 |
10,645.90 |
10,647.60 |
75.2K |
14:41 |
10,647.80 |
10,647.80 |
10,647.70 |
10,647.70 |
81.5K |
14:42 |
10,646.20 |
10,646.50 |
10,646.20 |
10,646.50 |
66.5K |
14:43 |
10,646.40 |
10,648.40 |
10,646.40 |
10,648.40 |
319.7K |
14:44 |
10,647.10 |
10,647.10 |
10,646.90 |
10,646.90 |
48.1K |
14:45 |
10,646.00 |
10,646.00 |
10,643.50 |
10,643.50 |
117.5K |
14:46 |
10,641.50 |
10,641.50 |
10,639.90 |
10,639.90 |
56.4K |
14:47 |
10,638.70 |
10,639.10 |
10,638.70 |
10,639.10 |
77.5K |
14:48 |
10,640.10 |
10,640.10 |
10,637.60 |
10,637.60 |
143.5K |
14:49 |
10,637.80 |
10,640.50 |
10,637.80 |
10,640.50 |
38.5K |
14:50 |
10,641.40 |
10,641.40 |
10,640.90 |
10,640.90 |
71.6K |
14:51 |
10,642.70 |
10,643.50 |
10,642.70 |
10,643.50 |
61.5K |
14:52 |
10,644.50 |
10,644.50 |
10,643.60 |
10,643.60 |
82.3K |
14:53 |
10,643.30 |
10,643.30 |
10,643.00 |
10,643.00 |
186.4K |
14:54 |
10,641.40 |
10,641.40 |
10,640.10 |
10,640.10 |
60.6K |
14:55 |
10,639.60 |
10,639.60 |
10,636.40 |
10,636.40 |
177.1K |
14:56 |
10,636.00 |
10,636.30 |
10,636.00 |
10,636.30 |
143.4K |
14:57 |
10,639.00 |
10,642.30 |
10,639.00 |
10,642.30 |
153.6K |
14:58 |
10,643.70 |
10,643.80 |
10,643.70 |
10,643.80 |
38.5K |
14:59 |
10,642.80 |
10,643.50 |
10,642.80 |
10,643.50 |
413.5K |
15:00 |
10,643.90 |
10,643.90 |
10,643.30 |
10,643.30 |
56.8K |
15:01 |
10,650.10 |
10,650.60 |
10,650.10 |
10,650.60 |
130.7K |
15:02 |
10,654.50 |
10,655.00 |
10,654.50 |
10,655.00 |
53.5K |
15:03 |
10,654.10 |
10,655.90 |
10,654.10 |
10,655.90 |
68.0K |
15:04 |
10,654.50 |
10,654.50 |
10,653.80 |
10,653.80 |
49.3K |
15:05 |
10,650.20 |
10,650.70 |
10,650.20 |
10,650.70 |
51.7K |
15:06 |
10,651.40 |
10,651.40 |
10,649.40 |
10,649.40 |
59.7K |
15:07 |
10,650.40 |
10,650.40 |
10,649.60 |
10,649.60 |
78.9K |
15:08 |
10,650.40 |
10,650.40 |
10,649.70 |
10,649.70 |
270.4K |
15:09 |
10,649.80 |
10,649.80 |
10,648.70 |
10,648.70 |
63.4K |
15:10 |
10,652.00 |
10,652.70 |
10,652.00 |
10,652.70 |
162.5K |
15:11 |
10,651.80 |
10,651.80 |
10,650.70 |
10,650.70 |
128.5K |
15:12 |
10,651.60 |
10,651.60 |
10,651.40 |
10,651.40 |
212.0K |
15:13 |
10,650.90 |
10,651.60 |
10,650.90 |
10,651.60 |
85.3K |
15:14 |
10,651.30 |
10,651.70 |
10,651.30 |
10,651.70 |
178.8K |
15:15 |
10,651.40 |
10,651.70 |
10,651.40 |
10,651.70 |
190.4K |
15:16 |
10,651.30 |
10,651.30 |
10,647.90 |
10,647.90 |
110.8K |
15:17 |
10,647.80 |
10,647.80 |
10,644.60 |
10,644.60 |
94.1K |
15:18 |
10,647.00 |
10,647.00 |
10,646.50 |
10,646.50 |
37.1K |
15:19 |
10,644.70 |
10,644.70 |
10,644.20 |
10,644.20 |
254.8K |
15:20 |
10,640.70 |
10,640.70 |
10,640.10 |
10,640.10 |
261.5K |
15:21 |
10,635.10 |
10,635.10 |
10,634.70 |
10,634.70 |
89.0K |
15:22 |
10,633.80 |
10,633.80 |
10,632.00 |
10,632.00 |
90.0K |
15:23 |
10,631.60 |
10,631.60 |
10,630.20 |
10,630.20 |
159.3K |
15:24 |
10,630.40 |
10,631.40 |
10,630.40 |
10,631.40 |
144.9K |
15:25 |
10,630.10 |
10,630.20 |
10,630.10 |
10,630.20 |
138.6K |
15:26 |
10,626.40 |
10,626.40 |
10,625.20 |
10,625.20 |
216.8K |
15:27 |
10,625.30 |
10,625.30 |
10,624.40 |
10,624.40 |
107.6K |
15:28 |
10,621.60 |
10,623.40 |
10,621.60 |
10,623.40 |
240.8K |
15:29 |
10,622.30 |
10,622.30 |
10,622.30 |
10,622.30 |
196.0K |
15:30 |
10,623.50 |
10,623.50 |
10,621.00 |
10,621.00 |
230.6K |
15:31 |
10,617.20 |
10,617.20 |
10,613.30 |
10,613.30 |
250.4K |
15:32 |
10,613.40 |
10,613.40 |
10,612.70 |
10,612.70 |
54.3K |
15:33 |
10,613.40 |
10,615.10 |
10,613.40 |
10,615.10 |
134.8K |
15:34 |
10,615.20 |
10,617.00 |
10,615.20 |
10,617.00 |
79.1K |
15:35 |
10,615.50 |
10,615.50 |
10,615.00 |
10,615.00 |
108.4K |
15:36 |
10,618.20 |
10,620.90 |
10,618.20 |
10,620.90 |
91.2K |
15:37 |
10,620.00 |
10,620.00 |
10,618.90 |
10,618.90 |
97.1K |
15:38 |
10,620.80 |
10,620.80 |
10,620.10 |
10,620.10 |
109.5K |
15:39 |
10,619.90 |
10,620.40 |
10,619.90 |
10,620.40 |
196.7K |
15:40 |
10,619.30 |
10,619.30 |
10,617.80 |
10,617.80 |
273.2K |
15:41 |
10,617.80 |
10,617.80 |
10,614.00 |
10,614.00 |
114.9K |
15:42 |
10,613.30 |
10,613.30 |
10,612.30 |
10,612.30 |
98.3K |
15:43 |
10,610.70 |
10,611.20 |
10,610.70 |
10,611.20 |
310.4K |
15:44 |
10,608.50 |
10,609.20 |
10,608.50 |
10,609.20 |
100.0K |
15:45 |
10,610.70 |
10,610.70 |
10,610.70 |
10,610.70 |
76.1K |
15:46 |
10,608.00 |
10,609.40 |
10,608.00 |
10,609.40 |
281.4K |
15:47 |
10,610.50 |
10,610.50 |
10,608.10 |
10,608.10 |
66.0K |
15:48 |
10,608.40 |
10,608.40 |
10,608.20 |
10,608.20 |
71.0K |
15:49 |
10,607.00 |
10,607.00 |
10,606.70 |
10,606.70 |
118.9K |
15:50 |
10,605.90 |
10,605.90 |
10,605.70 |
10,605.70 |
229.4K |
15:51 |
10,604.90 |
10,606.30 |
10,604.90 |
10,606.30 |
145.2K |
15:52 |
10,606.80 |
10,606.80 |
10,601.50 |
10,601.50 |
131.7K |
15:53 |
10,599.30 |
10,599.30 |
10,596.30 |
10,596.30 |
203.0K |
15:54 |
10,596.30 |
10,598.20 |
10,596.30 |
10,598.20 |
171.4K |
15:55 |
10,598.10 |
10,598.10 |
10,596.80 |
10,596.80 |
182.4K |
15:56 |
10,600.40 |
10,600.40 |
10,597.10 |
10,597.10 |
346.3K |
15:57 |
10,596.60 |
10,598.50 |
10,596.60 |
10,598.50 |
187.2K |
15:58 |
10,598.60 |
10,599.70 |
10,598.60 |
10,599.70 |
245.4K |
15:59 |
10,601.70 |
10,603.40 |
10,601.70 |
10,603.40 |
309.3K |
16:00 |
10,598.80 |
10,598.80 |
10,598.60 |
10,598.60 |
86.6K |
16:01 |
10,598.60 |
10,598.60 |
10,598.60 |
10,598.60 |
0.0K |
16:02 |
10,598.60 |
10,598.60 |
10,598.60 |
10,598.60 |
0.0K |
16:03 |
10,598.60 |
10,598.60 |
10,598.60 |
10,598.60 |
0.0K |
16:04 |
10,598.60 |
10,598.60 |
10,577.90 |
10,577.90 |
27,439.1K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|