시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
10:00 |
10,668.70 |
10,668.70 |
10,651.80 |
10,651.80 |
696.4K |
10:01 |
10,650.40 |
10,650.40 |
10,648.10 |
10,648.10 |
254.5K |
10:02 |
10,649.00 |
10,649.00 |
10,648.00 |
10,648.00 |
642.1K |
10:03 |
10,650.50 |
10,652.90 |
10,650.50 |
10,652.90 |
491.5K |
10:04 |
10,653.90 |
10,656.70 |
10,653.90 |
10,656.70 |
550.1K |
10:05 |
10,650.10 |
10,651.60 |
10,650.10 |
10,651.60 |
250.6K |
10:06 |
10,648.60 |
10,649.50 |
10,648.60 |
10,649.50 |
637.2K |
10:07 |
10,649.30 |
10,649.30 |
10,644.10 |
10,644.10 |
360.4K |
10:08 |
10,640.00 |
10,640.00 |
10,639.40 |
10,639.40 |
393.4K |
10:09 |
10,620.00 |
10,620.00 |
10,619.30 |
10,619.30 |
634.6K |
10:10 |
10,618.70 |
10,626.60 |
10,618.70 |
10,626.60 |
512.3K |
10:11 |
10,630.90 |
10,630.90 |
10,628.50 |
10,628.50 |
473.9K |
10:12 |
10,628.50 |
10,628.50 |
10,628.50 |
10,628.50 |
692.0K |
10:13 |
10,625.70 |
10,625.70 |
10,623.50 |
10,623.50 |
265.5K |
10:14 |
10,626.60 |
10,626.60 |
10,626.50 |
10,626.50 |
149.0K |
10:15 |
10,627.00 |
10,627.00 |
10,625.40 |
10,625.40 |
237.0K |
10:16 |
10,624.50 |
10,625.70 |
10,624.50 |
10,625.70 |
175.0K |
10:17 |
10,624.80 |
10,624.80 |
10,623.50 |
10,623.50 |
191.3K |
10:18 |
10,621.80 |
10,623.40 |
10,621.80 |
10,623.40 |
277.7K |
10:19 |
10,624.30 |
10,626.40 |
10,624.30 |
10,626.40 |
214.3K |
10:20 |
10,622.80 |
10,622.80 |
10,620.80 |
10,620.80 |
219.9K |
10:21 |
10,623.80 |
10,623.80 |
10,623.80 |
10,623.80 |
495.2K |
10:22 |
10,627.60 |
10,631.90 |
10,627.60 |
10,631.90 |
552.2K |
10:23 |
10,631.50 |
10,631.50 |
10,630.10 |
10,630.10 |
137.5K |
10:24 |
10,630.20 |
10,630.20 |
10,628.30 |
10,628.30 |
154.0K |
10:25 |
10,629.10 |
10,629.30 |
10,629.10 |
10,629.30 |
171.3K |
10:26 |
10,628.90 |
10,628.90 |
10,624.90 |
10,624.90 |
173.8K |
10:27 |
10,625.70 |
10,627.60 |
10,625.70 |
10,627.60 |
650.6K |
10:28 |
10,626.30 |
10,626.40 |
10,626.30 |
10,626.40 |
209.0K |
10:29 |
10,626.20 |
10,626.20 |
10,625.00 |
10,625.00 |
150.6K |
10:30 |
10,627.20 |
10,628.70 |
10,627.20 |
10,628.70 |
354.8K |
10:31 |
10,629.80 |
10,629.80 |
10,629.30 |
10,629.30 |
197.3K |
10:32 |
10,627.60 |
10,631.30 |
10,627.60 |
10,631.30 |
81.7K |
10:33 |
10,632.10 |
10,635.10 |
10,632.10 |
10,635.10 |
214.2K |
10:34 |
10,633.30 |
10,634.30 |
10,633.30 |
10,634.30 |
275.3K |
10:35 |
10,635.90 |
10,637.90 |
10,635.90 |
10,637.90 |
257.0K |
10:36 |
10,637.50 |
10,637.50 |
10,636.10 |
10,636.10 |
215.5K |
10:37 |
10,635.20 |
10,635.20 |
10,633.80 |
10,633.80 |
340.4K |
10:38 |
10,633.50 |
10,633.50 |
10,631.30 |
10,631.30 |
169.8K |
10:39 |
10,629.10 |
10,629.10 |
10,628.50 |
10,628.50 |
123.0K |
10:40 |
10,630.60 |
10,630.60 |
10,627.80 |
10,627.80 |
175.3K |
10:41 |
10,629.70 |
10,629.80 |
10,629.70 |
10,629.80 |
152.5K |
10:42 |
10,630.70 |
10,630.70 |
10,629.70 |
10,629.70 |
188.6K |
10:43 |
10,629.80 |
10,631.30 |
10,629.80 |
10,631.30 |
99.6K |
10:44 |
10,632.30 |
10,632.30 |
10,632.20 |
10,632.20 |
421.9K |
10:45 |
10,631.70 |
10,635.80 |
10,631.70 |
10,635.80 |
144.6K |
10:46 |
10,635.40 |
10,635.40 |
10,632.60 |
10,632.60 |
357.8K |
10:47 |
10,632.70 |
10,633.80 |
10,632.70 |
10,633.80 |
147.3K |
10:48 |
10,635.70 |
10,637.30 |
10,635.70 |
10,637.30 |
333.4K |
10:49 |
10,637.50 |
10,637.50 |
10,636.70 |
10,636.70 |
229.7K |
10:50 |
10,634.90 |
10,634.90 |
10,634.40 |
10,634.40 |
85.6K |
10:51 |
10,636.40 |
10,637.20 |
10,636.40 |
10,637.20 |
235.0K |
10:52 |
10,636.90 |
10,636.90 |
10,636.40 |
10,636.40 |
211.8K |
10:53 |
10,635.30 |
10,638.10 |
10,635.30 |
10,638.10 |
93.4K |
10:54 |
10,639.70 |
10,639.70 |
10,638.00 |
10,638.00 |
226.5K |
10:55 |
10,636.40 |
10,639.40 |
10,636.40 |
10,639.40 |
240.5K |
10:56 |
10,640.40 |
10,640.40 |
10,637.60 |
10,637.60 |
1,316.0K |
10:57 |
10,639.00 |
10,639.10 |
10,639.00 |
10,639.10 |
182.6K |
10:58 |
10,637.50 |
10,638.20 |
10,637.50 |
10,638.20 |
179.7K |
10:59 |
10,639.20 |
10,639.20 |
10,637.30 |
10,637.30 |
152.5K |
11:00 |
10,639.00 |
10,639.00 |
10,639.00 |
10,639.00 |
112.8K |
11:01 |
10,636.80 |
10,638.50 |
10,636.80 |
10,638.50 |
177.8K |
11:02 |
10,640.60 |
10,640.60 |
10,639.90 |
10,639.90 |
403.3K |
11:03 |
10,638.70 |
10,638.70 |
10,637.50 |
10,637.50 |
192.9K |
11:04 |
10,636.30 |
10,636.30 |
10,633.60 |
10,633.60 |
494.6K |
11:05 |
10,631.30 |
10,631.30 |
10,624.90 |
10,624.90 |
862.6K |
11:06 |
10,627.10 |
10,629.70 |
10,627.10 |
10,629.70 |
321.8K |
11:07 |
10,631.20 |
10,636.90 |
10,631.20 |
10,636.90 |
175.6K |
11:08 |
10,636.80 |
10,636.80 |
10,636.50 |
10,636.50 |
123.1K |
11:09 |
10,636.50 |
10,637.00 |
10,636.50 |
10,637.00 |
468.5K |
11:10 |
10,638.80 |
10,638.80 |
10,637.90 |
10,637.90 |
172.4K |
11:11 |
10,636.50 |
10,637.70 |
10,636.50 |
10,637.70 |
316.7K |
11:12 |
10,637.50 |
10,639.20 |
10,637.50 |
10,639.20 |
117.2K |
11:13 |
10,640.90 |
10,642.00 |
10,640.90 |
10,642.00 |
662.5K |
11:14 |
10,640.40 |
10,640.40 |
10,639.60 |
10,639.60 |
210.7K |
11:15 |
10,635.60 |
10,636.60 |
10,635.60 |
10,636.60 |
83.7K |
11:16 |
10,635.00 |
10,635.00 |
10,632.50 |
10,632.50 |
91.3K |
11:17 |
10,632.30 |
10,632.70 |
10,632.30 |
10,632.70 |
127.3K |
11:18 |
10,631.50 |
10,633.00 |
10,631.50 |
10,633.00 |
9,365.3K |
11:19 |
10,633.70 |
10,635.00 |
10,633.70 |
10,635.00 |
324.7K |
11:20 |
10,636.40 |
10,636.40 |
10,633.30 |
10,633.30 |
295.8K |
11:21 |
10,635.00 |
10,635.60 |
10,635.00 |
10,635.60 |
161.2K |
11:22 |
10,636.60 |
10,636.60 |
10,636.60 |
10,636.60 |
299.8K |
11:23 |
10,637.30 |
10,638.50 |
10,637.30 |
10,638.50 |
143.1K |
11:24 |
10,639.10 |
10,642.30 |
10,639.10 |
10,642.30 |
2,833.4K |
11:25 |
10,642.50 |
10,643.60 |
10,642.50 |
10,643.60 |
257.6K |
11:26 |
10,645.20 |
10,648.50 |
10,645.20 |
10,648.50 |
321.4K |
11:27 |
10,647.20 |
10,648.50 |
10,647.20 |
10,648.50 |
141.8K |
11:28 |
10,648.30 |
10,649.90 |
10,648.30 |
10,649.90 |
75.6K |
11:29 |
10,648.70 |
10,658.10 |
10,648.70 |
10,658.10 |
277.2K |
11:30 |
10,658.80 |
10,661.20 |
10,658.80 |
10,661.20 |
347.7K |
11:31 |
10,663.20 |
10,664.00 |
10,663.20 |
10,664.00 |
279.9K |
11:32 |
10,666.20 |
10,668.60 |
10,666.20 |
10,668.60 |
371.3K |
11:33 |
10,669.70 |
10,669.70 |
10,669.00 |
10,669.00 |
140.2K |
11:34 |
10,668.20 |
10,668.40 |
10,668.20 |
10,668.40 |
282.9K |
11:35 |
10,669.10 |
10,669.10 |
10,668.00 |
10,668.00 |
250.2K |
11:36 |
10,670.40 |
10,670.40 |
10,667.80 |
10,667.80 |
120.3K |
11:37 |
10,668.80 |
10,668.80 |
10,666.00 |
10,666.00 |
153.5K |
11:38 |
10,665.70 |
10,665.90 |
10,665.70 |
10,665.90 |
213.5K |
11:39 |
10,665.80 |
10,665.80 |
10,665.60 |
10,665.60 |
87.6K |
11:40 |
10,666.00 |
10,667.60 |
10,666.00 |
10,667.60 |
204.9K |
11:41 |
10,667.30 |
10,667.30 |
10,665.90 |
10,665.90 |
177.7K |
11:42 |
10,665.30 |
10,665.30 |
10,665.30 |
10,665.30 |
91.5K |
11:43 |
10,665.70 |
10,667.60 |
10,665.70 |
10,667.60 |
447.6K |
11:44 |
10,668.20 |
10,668.50 |
10,668.20 |
10,668.50 |
261.4K |
11:45 |
10,668.80 |
10,668.80 |
10,667.80 |
10,667.80 |
205.3K |
11:46 |
10,667.30 |
10,667.30 |
10,667.20 |
10,667.20 |
314.5K |
11:47 |
10,666.00 |
10,666.00 |
10,664.00 |
10,664.00 |
392.8K |
11:48 |
10,663.60 |
10,666.80 |
10,663.60 |
10,666.80 |
261.0K |
11:49 |
10,666.70 |
10,667.70 |
10,666.70 |
10,667.70 |
241.1K |
11:50 |
10,669.60 |
10,669.60 |
10,664.00 |
10,664.00 |
521.0K |
11:51 |
10,664.40 |
10,664.40 |
10,664.00 |
10,664.00 |
257.8K |
11:52 |
10,663.10 |
10,663.50 |
10,663.10 |
10,663.50 |
210.0K |
11:53 |
10,661.80 |
10,663.20 |
10,661.80 |
10,663.20 |
119.1K |
11:54 |
10,664.50 |
10,664.50 |
10,664.10 |
10,664.10 |
162.1K |
11:55 |
10,665.30 |
10,665.30 |
10,664.30 |
10,664.30 |
235.2K |
11:56 |
10,667.60 |
10,669.10 |
10,667.60 |
10,669.10 |
177.1K |
11:57 |
10,670.60 |
10,672.10 |
10,670.60 |
10,672.10 |
136.1K |
11:58 |
10,669.90 |
10,671.70 |
10,669.90 |
10,671.70 |
202.6K |
11:59 |
10,672.10 |
10,674.10 |
10,672.10 |
10,674.10 |
176.0K |
12:00 |
10,672.30 |
10,674.30 |
10,672.30 |
10,674.30 |
417.5K |
12:01 |
10,675.40 |
10,675.40 |
10,675.30 |
10,675.30 |
106.9K |
12:02 |
10,674.50 |
10,675.20 |
10,674.50 |
10,675.20 |
156.7K |
12:03 |
10,677.40 |
10,677.40 |
10,675.60 |
10,675.60 |
126.8K |
12:04 |
10,676.30 |
10,677.00 |
10,676.30 |
10,677.00 |
207.9K |
12:05 |
10,677.80 |
10,677.80 |
10,674.60 |
10,674.60 |
111.7K |
12:06 |
10,673.60 |
10,675.00 |
10,673.60 |
10,675.00 |
103.7K |
12:07 |
10,677.20 |
10,677.20 |
10,675.60 |
10,675.60 |
120.3K |
12:08 |
10,675.50 |
10,676.90 |
10,675.50 |
10,676.90 |
244.8K |
12:09 |
10,678.90 |
10,678.90 |
10,677.80 |
10,677.80 |
309.7K |
12:10 |
10,677.30 |
10,677.40 |
10,677.30 |
10,677.40 |
124.1K |
12:11 |
10,679.40 |
10,679.40 |
10,679.00 |
10,679.00 |
130.0K |
12:12 |
10,679.60 |
10,679.60 |
10,676.30 |
10,676.30 |
154.0K |
12:13 |
10,680.10 |
10,680.10 |
10,679.60 |
10,679.60 |
277.6K |
12:14 |
10,680.50 |
10,680.50 |
10,679.80 |
10,679.80 |
202.1K |
12:15 |
10,681.80 |
10,682.30 |
10,681.80 |
10,682.30 |
165.4K |
12:16 |
10,683.00 |
10,683.00 |
10,682.00 |
10,682.00 |
394.0K |
12:17 |
10,683.50 |
10,683.50 |
10,682.00 |
10,682.00 |
278.0K |
12:18 |
10,682.60 |
10,682.60 |
10,680.10 |
10,680.10 |
155.6K |
12:19 |
10,682.50 |
10,685.80 |
10,682.50 |
10,685.80 |
227.6K |
12:20 |
10,684.30 |
10,684.30 |
10,684.10 |
10,684.10 |
244.7K |
12:21 |
10,686.60 |
10,687.90 |
10,686.60 |
10,687.90 |
5,521.8K |
12:22 |
10,686.20 |
10,686.20 |
10,685.30 |
10,685.30 |
148.8K |
12:23 |
10,684.50 |
10,684.70 |
10,684.50 |
10,684.70 |
66.6K |
12:24 |
10,687.00 |
10,687.00 |
10,685.90 |
10,685.90 |
105.5K |
12:25 |
10,685.80 |
10,686.00 |
10,685.80 |
10,686.00 |
168.5K |
12:26 |
10,686.30 |
10,687.60 |
10,686.30 |
10,687.60 |
101.3K |
12:27 |
10,688.00 |
10,690.30 |
10,688.00 |
10,690.30 |
324.8K |
12:28 |
10,690.80 |
10,692.80 |
10,690.80 |
10,692.80 |
115.4K |
12:29 |
10,692.00 |
10,692.20 |
10,692.00 |
10,692.20 |
96.8K |
12:30 |
10,690.10 |
10,690.40 |
10,690.10 |
10,690.40 |
82.2K |
12:31 |
10,690.90 |
10,690.90 |
10,690.00 |
10,690.00 |
166.9K |
12:32 |
10,692.30 |
10,692.30 |
10,691.90 |
10,691.90 |
189.8K |
12:33 |
10,692.00 |
10,692.00 |
10,691.50 |
10,691.50 |
133.3K |
12:34 |
10,689.60 |
10,689.60 |
10,689.60 |
10,689.60 |
258.2K |
12:35 |
10,688.60 |
10,689.10 |
10,688.60 |
10,689.10 |
101.5K |
12:36 |
10,688.60 |
10,688.60 |
10,687.50 |
10,687.50 |
150.9K |
12:37 |
10,686.40 |
10,686.40 |
10,685.40 |
10,685.40 |
226.4K |
12:38 |
10,684.80 |
10,685.60 |
10,684.80 |
10,685.60 |
352.3K |
12:39 |
10,686.00 |
10,686.60 |
10,686.00 |
10,686.60 |
188.8K |
12:40 |
10,687.90 |
10,688.50 |
10,687.90 |
10,688.50 |
94.6K |
12:41 |
10,687.70 |
10,687.70 |
10,686.80 |
10,686.80 |
218.5K |
12:42 |
10,686.00 |
10,686.00 |
10,684.90 |
10,684.90 |
88.1K |
12:43 |
10,683.20 |
10,683.20 |
10,680.60 |
10,680.60 |
72.8K |
12:44 |
10,679.60 |
10,680.50 |
10,679.60 |
10,680.50 |
116.0K |
12:45 |
10,679.50 |
10,681.30 |
10,679.50 |
10,681.30 |
95.6K |
12:46 |
10,682.00 |
10,682.00 |
10,680.60 |
10,680.60 |
121.0K |
12:47 |
10,680.90 |
10,680.90 |
10,679.80 |
10,679.80 |
194.8K |
12:48 |
10,679.40 |
10,679.40 |
10,679.00 |
10,679.00 |
171.0K |
12:49 |
10,679.10 |
10,680.70 |
10,679.10 |
10,680.70 |
107.1K |
12:50 |
10,679.40 |
10,681.00 |
10,679.40 |
10,681.00 |
164.1K |
12:51 |
10,680.50 |
10,680.50 |
10,679.40 |
10,679.40 |
309.9K |
12:52 |
10,676.60 |
10,677.20 |
10,676.60 |
10,677.20 |
98.8K |
12:53 |
10,677.60 |
10,677.60 |
10,677.30 |
10,677.30 |
113.4K |
12:54 |
10,677.90 |
10,677.90 |
10,675.90 |
10,675.90 |
166.6K |
12:55 |
10,675.50 |
10,675.50 |
10,675.50 |
10,675.50 |
183.0K |
12:56 |
10,674.50 |
10,674.50 |
10,673.00 |
10,673.00 |
252.7K |
12:57 |
10,672.90 |
10,672.90 |
10,672.20 |
10,672.20 |
184.4K |
12:58 |
10,673.40 |
10,673.60 |
10,673.40 |
10,673.60 |
185.2K |
12:59 |
10,674.30 |
10,674.60 |
10,674.30 |
10,674.60 |
96.4K |
13:00 |
10,672.80 |
10,672.80 |
10,671.20 |
10,671.20 |
127.5K |
13:01 |
10,671.30 |
10,671.30 |
10,670.50 |
10,670.50 |
81.3K |
13:02 |
10,669.30 |
10,669.30 |
10,666.50 |
10,666.50 |
429.7K |
13:03 |
10,666.10 |
10,666.10 |
10,664.80 |
10,664.80 |
112.5K |
13:04 |
10,665.40 |
10,665.40 |
10,665.20 |
10,665.20 |
120.1K |
13:05 |
10,663.50 |
10,664.30 |
10,663.50 |
10,664.30 |
184.3K |
13:06 |
10,663.20 |
10,664.30 |
10,663.20 |
10,664.30 |
162.3K |
13:07 |
10,667.00 |
10,668.10 |
10,667.00 |
10,668.10 |
111.4K |
13:08 |
10,668.60 |
10,668.60 |
10,666.10 |
10,666.10 |
57.8K |
13:09 |
10,665.20 |
10,665.20 |
10,663.60 |
10,663.60 |
57.8K |
13:10 |
10,664.30 |
10,664.90 |
10,664.30 |
10,664.90 |
64.0K |
13:11 |
10,666.30 |
10,667.30 |
10,666.30 |
10,667.30 |
165.8K |
13:12 |
10,666.80 |
10,669.70 |
10,666.80 |
10,669.70 |
300.0K |
13:13 |
10,671.40 |
10,673.30 |
10,671.40 |
10,673.30 |
195.5K |
13:14 |
10,673.30 |
10,675.00 |
10,673.30 |
10,675.00 |
128.8K |
13:15 |
10,673.90 |
10,673.90 |
10,672.00 |
10,672.00 |
240.9K |
13:16 |
10,670.10 |
10,670.10 |
10,669.50 |
10,669.50 |
932.9K |
13:17 |
10,669.80 |
10,671.00 |
10,669.80 |
10,671.00 |
79.3K |
13:18 |
10,668.80 |
10,670.20 |
10,668.80 |
10,670.20 |
62.5K |
13:19 |
10,670.00 |
10,670.60 |
10,670.00 |
10,670.60 |
133.6K |
13:20 |
10,671.30 |
10,671.30 |
10,670.80 |
10,670.80 |
91.6K |
13:21 |
10,670.00 |
10,670.00 |
10,669.30 |
10,669.30 |
67.8K |
13:22 |
10,668.00 |
10,668.00 |
10,667.90 |
10,667.90 |
417.1K |
13:23 |
10,668.30 |
10,668.30 |
10,668.10 |
10,668.10 |
128.8K |
13:24 |
10,667.00 |
10,667.00 |
10,665.50 |
10,665.50 |
346.1K |
13:25 |
10,663.70 |
10,663.70 |
10,659.30 |
10,659.30 |
425.5K |
13:26 |
10,659.20 |
10,659.20 |
10,658.90 |
10,658.90 |
110.6K |
13:27 |
10,658.30 |
10,658.30 |
10,657.50 |
10,657.50 |
85.3K |
13:28 |
10,657.40 |
10,657.40 |
10,656.40 |
10,656.40 |
47.8K |
13:29 |
10,657.80 |
10,657.80 |
10,655.20 |
10,655.20 |
209.6K |
13:30 |
10,655.40 |
10,655.50 |
10,655.40 |
10,655.50 |
105.8K |
13:31 |
10,654.10 |
10,654.10 |
10,652.90 |
10,652.90 |
219.3K |
13:32 |
10,652.50 |
10,652.50 |
10,651.80 |
10,651.80 |
215.9K |
13:33 |
10,652.30 |
10,653.10 |
10,652.30 |
10,653.10 |
81.4K |
13:34 |
10,654.60 |
10,654.90 |
10,654.60 |
10,654.90 |
81.5K |
13:35 |
10,655.00 |
10,655.60 |
10,655.00 |
10,655.60 |
122.6K |
13:36 |
10,657.30 |
10,657.70 |
10,657.30 |
10,657.70 |
192.5K |
13:37 |
10,656.70 |
10,656.70 |
10,656.20 |
10,656.20 |
147.7K |
13:38 |
10,657.50 |
10,657.50 |
10,656.80 |
10,656.80 |
260.5K |
13:39 |
10,655.90 |
10,656.70 |
10,655.90 |
10,656.70 |
97.5K |
13:40 |
10,656.60 |
10,656.60 |
10,654.00 |
10,654.00 |
150.4K |
13:41 |
10,654.00 |
10,654.00 |
10,653.60 |
10,653.60 |
184.2K |
13:42 |
10,652.30 |
10,652.30 |
10,650.70 |
10,650.70 |
130.2K |
13:43 |
10,650.50 |
10,650.50 |
10,650.00 |
10,650.00 |
145.5K |
13:44 |
10,649.20 |
10,650.40 |
10,649.20 |
10,650.40 |
136.9K |
13:45 |
10,650.00 |
10,650.00 |
10,649.30 |
10,649.30 |
129.2K |
13:46 |
10,648.40 |
10,649.00 |
10,648.40 |
10,649.00 |
172.4K |
13:47 |
10,650.10 |
10,650.90 |
10,650.10 |
10,650.90 |
70.4K |
13:48 |
10,652.00 |
10,652.00 |
10,651.10 |
10,651.10 |
66.5K |
13:49 |
10,650.70 |
10,651.90 |
10,650.70 |
10,651.90 |
241.7K |
13:50 |
10,651.00 |
10,651.20 |
10,651.00 |
10,651.20 |
156.5K |
13:51 |
10,652.30 |
10,652.30 |
10,650.40 |
10,650.40 |
306.7K |
13:52 |
10,651.10 |
10,652.20 |
10,651.10 |
10,652.20 |
92.0K |
13:53 |
10,653.20 |
10,654.50 |
10,653.20 |
10,654.50 |
86.2K |
13:54 |
10,655.00 |
10,655.00 |
10,655.00 |
10,655.00 |
123.3K |
13:55 |
10,656.00 |
10,656.00 |
10,655.90 |
10,655.90 |
96.6K |
13:56 |
10,655.80 |
10,655.80 |
10,655.50 |
10,655.50 |
220.4K |
13:57 |
10,656.40 |
10,656.40 |
10,655.30 |
10,655.30 |
100.4K |
13:58 |
10,655.00 |
10,656.30 |
10,655.00 |
10,656.30 |
68.5K |
13:59 |
10,657.80 |
10,657.80 |
10,657.60 |
10,657.60 |
129.2K |
14:00 |
10,657.50 |
10,658.00 |
10,657.50 |
10,658.00 |
109.2K |
14:01 |
10,659.50 |
10,659.50 |
10,656.20 |
10,656.20 |
154.0K |
14:02 |
10,655.70 |
10,657.60 |
10,655.70 |
10,657.60 |
166.1K |
14:03 |
10,659.00 |
10,659.00 |
10,658.70 |
10,658.70 |
266.6K |
14:04 |
10,659.00 |
10,661.20 |
10,659.00 |
10,661.20 |
172.9K |
14:05 |
10,659.30 |
10,660.90 |
10,659.30 |
10,660.90 |
291.1K |
14:06 |
10,662.00 |
10,662.00 |
10,661.90 |
10,661.90 |
474.6K |
14:07 |
10,663.50 |
10,663.50 |
10,662.60 |
10,662.60 |
115.2K |
14:08 |
10,663.60 |
10,663.90 |
10,663.60 |
10,663.90 |
149.1K |
14:09 |
10,663.40 |
10,665.40 |
10,663.40 |
10,665.40 |
405.9K |
14:10 |
10,665.60 |
10,665.60 |
10,664.10 |
10,664.10 |
111.6K |
14:11 |
10,664.60 |
10,664.60 |
10,662.50 |
10,662.50 |
176.2K |
14:12 |
10,663.20 |
10,663.20 |
10,662.00 |
10,662.00 |
197.4K |
14:13 |
10,663.10 |
10,663.30 |
10,663.10 |
10,663.30 |
463.4K |
14:14 |
10,663.90 |
10,663.90 |
10,662.10 |
10,662.10 |
91.3K |
14:15 |
10,661.30 |
10,661.80 |
10,661.30 |
10,661.80 |
101.9K |
14:16 |
10,664.20 |
10,664.20 |
10,663.30 |
10,663.30 |
99.8K |
14:17 |
10,664.60 |
10,664.90 |
10,664.60 |
10,664.90 |
101.8K |
14:18 |
10,665.20 |
10,665.20 |
10,664.50 |
10,664.50 |
246.5K |
14:19 |
10,667.10 |
10,667.90 |
10,667.10 |
10,667.90 |
278.7K |
14:20 |
10,668.00 |
10,670.10 |
10,668.00 |
10,670.10 |
290.5K |
14:21 |
10,671.30 |
10,675.30 |
10,671.30 |
10,675.30 |
248.0K |
14:22 |
10,671.70 |
10,671.70 |
10,670.50 |
10,670.50 |
358.8K |
14:23 |
10,669.90 |
10,669.90 |
10,668.30 |
10,668.30 |
172.2K |
14:24 |
10,670.20 |
10,670.20 |
10,669.70 |
10,669.70 |
103.3K |
14:25 |
10,669.40 |
10,669.40 |
10,668.50 |
10,668.50 |
155.3K |
14:26 |
10,670.00 |
10,670.00 |
10,668.50 |
10,668.50 |
281.8K |
14:27 |
10,668.90 |
10,668.90 |
10,668.30 |
10,668.30 |
136.6K |
14:28 |
10,666.70 |
10,666.70 |
10,666.60 |
10,666.60 |
89.1K |
14:29 |
10,667.80 |
10,667.80 |
10,667.10 |
10,667.10 |
144.0K |
14:30 |
10,666.50 |
10,666.50 |
10,665.90 |
10,665.90 |
286.2K |
14:31 |
10,664.30 |
10,664.30 |
10,664.30 |
10,664.30 |
207.2K |
14:32 |
10,663.00 |
10,663.00 |
10,662.30 |
10,662.30 |
362.1K |
14:33 |
10,661.40 |
10,661.40 |
10,659.90 |
10,659.90 |
149.5K |
14:34 |
10,660.00 |
10,661.10 |
10,660.00 |
10,661.10 |
118.7K |
14:35 |
10,661.50 |
10,662.60 |
10,661.50 |
10,662.60 |
142.4K |
14:36 |
10,663.30 |
10,665.40 |
10,663.30 |
10,665.40 |
739.4K |
14:37 |
10,662.00 |
10,662.00 |
10,661.30 |
10,661.30 |
237.0K |
14:38 |
10,662.10 |
10,662.10 |
10,660.60 |
10,660.60 |
356.6K |
14:39 |
10,660.30 |
10,660.30 |
10,659.80 |
10,659.80 |
131.8K |
14:40 |
10,661.50 |
10,661.50 |
10,659.90 |
10,659.90 |
123.0K |
14:41 |
10,662.50 |
10,662.50 |
10,662.50 |
10,662.50 |
93.1K |
14:42 |
10,661.80 |
10,663.20 |
10,661.80 |
10,663.20 |
159.8K |
14:43 |
10,663.00 |
10,663.50 |
10,663.00 |
10,663.50 |
102.0K |
14:44 |
10,667.20 |
10,667.20 |
10,666.30 |
10,666.30 |
374.5K |
14:45 |
10,664.90 |
10,666.00 |
10,664.90 |
10,666.00 |
211.6K |
14:46 |
10,666.40 |
10,666.40 |
10,666.30 |
10,666.30 |
196.2K |
14:47 |
10,667.50 |
10,667.50 |
10,666.50 |
10,666.50 |
282.8K |
14:48 |
10,663.40 |
10,666.60 |
10,663.40 |
10,666.60 |
142.2K |
14:49 |
10,666.20 |
10,666.20 |
10,664.80 |
10,664.80 |
290.7K |
14:50 |
10,665.60 |
10,667.10 |
10,665.60 |
10,667.10 |
171.7K |
14:51 |
10,667.60 |
10,669.60 |
10,667.60 |
10,669.60 |
297.3K |
14:52 |
10,670.40 |
10,670.40 |
10,669.40 |
10,669.40 |
244.1K |
14:53 |
10,671.00 |
10,671.00 |
10,668.70 |
10,668.70 |
284.5K |
14:54 |
10,670.90 |
10,670.90 |
10,669.20 |
10,669.20 |
328.9K |
14:55 |
10,668.90 |
10,668.90 |
10,666.80 |
10,666.80 |
173.6K |
14:56 |
10,669.20 |
10,669.20 |
10,666.90 |
10,666.90 |
271.5K |
14:57 |
10,669.00 |
10,669.70 |
10,669.00 |
10,669.70 |
622.9K |
14:58 |
10,668.80 |
10,669.70 |
10,668.80 |
10,669.70 |
219.4K |
14:59 |
10,672.50 |
10,672.50 |
10,670.00 |
10,670.00 |
283.8K |
15:00 |
10,671.90 |
10,671.90 |
10,670.60 |
10,670.60 |
537.3K |
15:01 |
10,669.70 |
10,669.70 |
10,668.50 |
10,668.50 |
255.4K |
15:02 |
10,667.60 |
10,671.00 |
10,667.60 |
10,671.00 |
354.8K |
15:03 |
10,669.90 |
10,673.40 |
10,669.90 |
10,673.40 |
1,095.3K |
15:04 |
10,676.50 |
10,680.20 |
10,676.50 |
10,680.20 |
219.9K |
15:05 |
10,675.80 |
10,675.80 |
10,675.20 |
10,675.20 |
211.7K |
15:06 |
10,673.80 |
10,673.80 |
10,673.10 |
10,673.10 |
307.1K |
15:07 |
10,674.10 |
10,674.10 |
10,672.60 |
10,672.60 |
353.0K |
15:08 |
10,673.70 |
10,673.70 |
10,673.10 |
10,673.10 |
399.1K |
15:09 |
10,671.60 |
10,671.60 |
10,670.80 |
10,670.80 |
172.8K |
15:10 |
10,669.90 |
10,669.90 |
10,668.40 |
10,668.40 |
220.1K |
15:11 |
10,667.90 |
10,667.90 |
10,667.60 |
10,667.60 |
184.4K |
15:12 |
10,667.00 |
10,667.00 |
10,665.30 |
10,665.30 |
153.5K |
15:13 |
10,666.40 |
10,667.80 |
10,666.40 |
10,667.80 |
412.6K |
15:14 |
10,668.70 |
10,668.70 |
10,668.60 |
10,668.60 |
201.2K |
15:15 |
10,671.40 |
10,671.40 |
10,670.40 |
10,670.40 |
303.9K |
15:16 |
10,669.90 |
10,671.30 |
10,669.90 |
10,671.30 |
409.6K |
15:17 |
10,669.60 |
10,669.60 |
10,669.60 |
10,669.60 |
153.1K |
15:18 |
10,670.50 |
10,671.30 |
10,670.50 |
10,671.30 |
129.8K |
15:19 |
10,673.20 |
10,673.60 |
10,673.20 |
10,673.60 |
247.5K |
15:20 |
10,674.00 |
10,674.00 |
10,672.80 |
10,672.80 |
149.3K |
15:21 |
10,673.80 |
10,673.80 |
10,670.90 |
10,670.90 |
380.8K |
15:22 |
10,670.90 |
10,671.60 |
10,670.90 |
10,671.60 |
195.3K |
15:23 |
10,671.10 |
10,672.00 |
10,671.10 |
10,672.00 |
260.5K |
15:24 |
10,673.40 |
10,673.40 |
10,671.40 |
10,671.40 |
515.3K |
15:25 |
10,672.60 |
10,672.60 |
10,670.20 |
10,670.20 |
321.0K |
15:26 |
10,672.90 |
10,672.90 |
10,672.00 |
10,672.00 |
313.0K |
15:27 |
10,674.20 |
10,675.40 |
10,674.20 |
10,675.40 |
429.8K |
15:28 |
10,675.40 |
10,675.50 |
10,675.40 |
10,675.50 |
180.0K |
15:29 |
10,674.60 |
10,674.60 |
10,671.80 |
10,671.80 |
206.3K |
15:30 |
10,672.00 |
10,672.00 |
10,671.60 |
10,671.60 |
320.3K |
15:31 |
10,674.00 |
10,674.00 |
10,672.90 |
10,672.90 |
145.0K |
15:32 |
10,674.20 |
10,674.60 |
10,674.20 |
10,674.60 |
266.2K |
15:33 |
10,675.20 |
10,675.20 |
10,675.00 |
10,675.00 |
346.4K |
15:34 |
10,678.40 |
10,679.60 |
10,678.40 |
10,679.60 |
175.5K |
15:35 |
10,683.70 |
10,683.90 |
10,683.70 |
10,683.90 |
385.5K |
15:36 |
10,686.10 |
10,686.10 |
10,685.10 |
10,685.10 |
250.6K |
15:37 |
10,686.50 |
10,686.50 |
10,684.30 |
10,684.30 |
211.7K |
15:38 |
10,686.20 |
10,687.40 |
10,686.20 |
10,687.40 |
733.3K |
15:39 |
10,688.90 |
10,688.90 |
10,688.50 |
10,688.50 |
308.5K |
15:40 |
10,688.30 |
10,688.30 |
10,687.90 |
10,687.90 |
303.6K |
15:41 |
10,690.00 |
10,690.50 |
10,690.00 |
10,690.50 |
268.7K |
15:42 |
10,692.40 |
10,692.40 |
10,689.10 |
10,689.10 |
260.7K |
15:43 |
10,688.70 |
10,689.70 |
10,688.70 |
10,689.70 |
367.4K |
15:44 |
10,689.00 |
10,689.00 |
10,687.10 |
10,687.10 |
351.7K |
15:45 |
10,687.00 |
10,687.80 |
10,687.00 |
10,687.80 |
225.1K |
15:46 |
10,687.10 |
10,687.60 |
10,687.10 |
10,687.60 |
422.2K |
15:47 |
10,686.20 |
10,687.00 |
10,686.20 |
10,687.00 |
279.4K |
15:48 |
10,687.90 |
10,687.90 |
10,687.10 |
10,687.10 |
464.2K |
15:49 |
10,686.50 |
10,686.50 |
10,686.10 |
10,686.10 |
317.9K |
15:50 |
10,683.60 |
10,683.60 |
10,680.50 |
10,680.50 |
268.8K |
15:51 |
10,680.20 |
10,681.10 |
10,680.20 |
10,681.10 |
383.0K |
15:52 |
10,682.20 |
10,683.80 |
10,682.20 |
10,683.80 |
433.5K |
15:53 |
10,684.70 |
10,684.70 |
10,684.10 |
10,684.10 |
378.7K |
15:54 |
10,683.20 |
10,684.90 |
10,683.20 |
10,684.90 |
398.1K |
15:55 |
10,685.40 |
10,685.40 |
10,683.60 |
10,683.60 |
358.1K |
15:56 |
10,686.00 |
10,686.20 |
10,686.00 |
10,686.20 |
464.8K |
15:57 |
10,683.50 |
10,685.70 |
10,683.50 |
10,685.70 |
396.0K |
15:58 |
10,684.60 |
10,684.60 |
10,683.30 |
10,683.30 |
467.1K |
15:59 |
10,684.90 |
10,684.90 |
10,682.20 |
10,682.20 |
519.1K |
16:00 |
10,685.70 |
10,685.70 |
10,684.20 |
10,684.20 |
127.3K |
16:01 |
10,684.20 |
10,684.20 |
10,684.20 |
10,684.20 |
0.0K |
16:02 |
10,684.20 |
10,684.20 |
10,684.20 |
10,684.20 |
0.0K |
16:03 |
10,684.20 |
10,684.20 |
10,684.20 |
10,684.20 |
0.0K |
16:04 |
10,684.20 |
10,688.80 |
10,684.20 |
10,688.80 |
301,494.7K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|