시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
9,488.19 |
9,523.10 |
9,488.19 |
9,521.39 |
74.7K |
09:31 |
9,523.43 |
9,525.50 |
9,517.22 |
9,517.22 |
83.7K |
09:32 |
9,519.79 |
9,519.79 |
9,516.17 |
9,517.90 |
18.6K |
09:33 |
9,523.86 |
9,525.90 |
9,521.89 |
9,525.90 |
39.6K |
09:34 |
9,526.47 |
9,527.67 |
9,525.44 |
9,525.44 |
31.0K |
09:35 |
9,524.19 |
9,527.04 |
9,523.54 |
9,527.04 |
85.2K |
09:36 |
9,526.31 |
9,526.31 |
9,521.17 |
9,523.32 |
14.4K |
09:37 |
9,522.81 |
9,522.81 |
9,519.36 |
9,520.78 |
103.2K |
09:38 |
9,520.78 |
9,521.00 |
9,520.43 |
9,521.00 |
9.1K |
09:39 |
9,521.10 |
9,524.23 |
9,521.10 |
9,524.23 |
47.5K |
09:40 |
9,524.88 |
9,536.55 |
9,524.88 |
9,536.55 |
10.4K |
09:41 |
9,536.95 |
9,536.95 |
9,530.54 |
9,530.54 |
56.2K |
09:42 |
9,529.84 |
9,530.00 |
9,519.97 |
9,519.97 |
9.3K |
09:43 |
9,522.15 |
9,523.16 |
9,520.80 |
9,523.16 |
63.6K |
09:44 |
9,524.90 |
9,524.90 |
9,524.11 |
9,524.18 |
19.3K |
09:45 |
9,524.11 |
9,524.32 |
9,521.82 |
9,521.82 |
78.6K |
09:46 |
9,521.11 |
9,522.08 |
9,517.74 |
9,517.74 |
26.0K |
09:47 |
9,521.83 |
9,525.65 |
9,521.83 |
9,525.65 |
86.9K |
09:48 |
9,525.70 |
9,525.70 |
9,519.11 |
9,519.25 |
15.9K |
09:49 |
9,519.58 |
9,521.99 |
9,519.58 |
9,521.21 |
43.6K |
09:50 |
9,526.48 |
9,528.01 |
9,526.24 |
9,528.01 |
24.3K |
09:51 |
9,531.69 |
9,533.34 |
9,531.69 |
9,532.83 |
37.9K |
09:52 |
9,533.59 |
9,533.59 |
9,532.61 |
9,532.61 |
13.7K |
09:53 |
9,532.91 |
9,532.91 |
9,530.47 |
9,530.91 |
20.7K |
09:54 |
9,529.44 |
9,535.89 |
9,529.06 |
9,532.26 |
28.7K |
09:55 |
9,530.09 |
9,530.63 |
9,528.51 |
9,528.51 |
36.1K |
09:56 |
9,528.37 |
9,528.37 |
9,525.01 |
9,526.00 |
18.9K |
09:57 |
9,525.58 |
9,527.56 |
9,525.19 |
9,527.56 |
58.2K |
09:58 |
9,525.78 |
9,527.09 |
9,524.72 |
9,524.72 |
18.8K |
09:59 |
9,524.87 |
9,524.87 |
9,523.79 |
9,524.26 |
4.4K |
10:00 |
9,527.50 |
9,536.38 |
9,527.50 |
9,536.38 |
14.2K |
10:01 |
9,536.67 |
9,536.67 |
9,535.35 |
9,535.35 |
9.5K |
10:02 |
9,535.55 |
9,535.83 |
9,531.33 |
9,531.33 |
20.5K |
10:03 |
9,530.96 |
9,531.05 |
9,528.98 |
9,528.98 |
26.9K |
10:04 |
9,528.90 |
9,528.90 |
9,526.86 |
9,527.35 |
28.3K |
10:05 |
9,526.93 |
9,526.93 |
9,523.33 |
9,523.33 |
15.7K |
10:06 |
9,523.83 |
9,523.83 |
9,518.49 |
9,518.49 |
31.1K |
10:07 |
9,516.70 |
9,516.84 |
9,516.55 |
9,516.84 |
19.3K |
10:08 |
9,516.15 |
9,516.15 |
9,514.01 |
9,514.66 |
85.9K |
10:09 |
9,515.00 |
9,523.59 |
9,515.00 |
9,523.59 |
20.2K |
10:10 |
9,522.81 |
9,523.05 |
9,522.55 |
9,522.55 |
58.1K |
10:11 |
9,522.21 |
9,525.38 |
9,522.21 |
9,525.38 |
31.0K |
10:12 |
9,523.84 |
9,523.84 |
9,518.26 |
9,518.65 |
65.1K |
10:13 |
9,517.88 |
9,518.47 |
9,517.77 |
9,518.47 |
9.2K |
10:14 |
9,518.49 |
9,518.58 |
9,517.57 |
9,517.71 |
8.8K |
10:15 |
9,517.58 |
9,519.56 |
9,517.35 |
9,519.56 |
14.4K |
10:16 |
9,519.90 |
9,519.90 |
9,519.30 |
9,519.30 |
6.6K |
10:17 |
9,519.89 |
9,526.77 |
9,519.87 |
9,526.77 |
20.1K |
10:18 |
9,528.10 |
9,529.83 |
9,528.10 |
9,529.83 |
49.0K |
10:19 |
9,529.26 |
9,532.02 |
9,529.26 |
9,532.02 |
19.6K |
10:20 |
9,531.59 |
9,531.59 |
9,530.44 |
9,530.44 |
4.5K |
10:21 |
9,530.71 |
9,536.53 |
9,530.55 |
9,536.53 |
74.2K |
10:22 |
9,536.33 |
9,536.33 |
9,533.17 |
9,533.17 |
24.9K |
10:23 |
9,532.86 |
9,533.11 |
9,532.67 |
9,533.11 |
67.7K |
10:24 |
9,532.83 |
9,532.83 |
9,532.32 |
9,532.48 |
33.9K |
10:25 |
9,532.56 |
9,532.98 |
9,532.56 |
9,532.98 |
4.5K |
10:26 |
9,532.98 |
9,532.98 |
9,531.85 |
9,531.85 |
7.1K |
10:27 |
9,534.13 |
9,534.48 |
9,533.85 |
9,534.48 |
13.2K |
10:28 |
9,534.87 |
9,535.99 |
9,534.87 |
9,535.99 |
3.5K |
10:29 |
9,536.16 |
9,536.16 |
9,535.04 |
9,535.04 |
3.6K |
10:30 |
9,535.30 |
9,535.30 |
9,534.84 |
9,535.09 |
8.3K |
10:31 |
9,536.46 |
9,537.08 |
9,536.46 |
9,537.08 |
14.3K |
10:32 |
9,536.45 |
9,536.45 |
9,534.07 |
9,534.95 |
30.6K |
10:33 |
9,534.45 |
9,534.45 |
9,531.56 |
9,531.56 |
5.4K |
10:34 |
9,531.56 |
9,531.72 |
9,531.17 |
9,531.36 |
6.9K |
10:35 |
9,531.20 |
9,531.20 |
9,529.83 |
9,530.18 |
12.1K |
10:36 |
9,529.47 |
9,529.47 |
9,529.28 |
9,529.28 |
8.6K |
10:37 |
9,528.98 |
9,529.35 |
9,528.21 |
9,528.21 |
32.4K |
10:38 |
9,528.23 |
9,530.20 |
9,528.23 |
9,530.20 |
14.5K |
10:39 |
9,530.01 |
9,530.91 |
9,529.93 |
9,529.93 |
33.7K |
10:40 |
9,532.61 |
9,532.99 |
9,530.89 |
9,532.30 |
26.9K |
10:41 |
9,533.52 |
9,533.52 |
9,532.71 |
9,532.84 |
5.6K |
10:42 |
9,533.01 |
9,533.41 |
9,532.25 |
9,533.41 |
48.5K |
10:43 |
9,532.08 |
9,533.67 |
9,532.08 |
9,533.67 |
7.8K |
10:44 |
9,531.16 |
9,534.00 |
9,531.12 |
9,534.00 |
42.6K |
10:45 |
9,534.56 |
9,535.12 |
9,534.38 |
9,535.12 |
11.5K |
10:46 |
9,534.70 |
9,536.42 |
9,534.70 |
9,536.42 |
11.0K |
10:47 |
9,536.20 |
9,536.20 |
9,533.69 |
9,533.69 |
9.5K |
10:48 |
9,533.78 |
9,533.83 |
9,533.58 |
9,533.75 |
5.1K |
10:49 |
9,532.80 |
9,532.97 |
9,531.08 |
9,531.08 |
9.8K |
10:50 |
9,530.97 |
9,533.12 |
9,530.92 |
9,533.12 |
8.2K |
10:51 |
9,533.46 |
9,533.46 |
9,531.13 |
9,531.56 |
6.0K |
10:52 |
9,531.39 |
9,531.40 |
9,530.91 |
9,530.91 |
3.1K |
10:53 |
9,531.27 |
9,532.15 |
9,531.27 |
9,532.15 |
4.0K |
10:54 |
9,532.21 |
9,532.37 |
9,531.56 |
9,531.56 |
6.1K |
10:55 |
9,531.76 |
9,531.94 |
9,531.63 |
9,531.63 |
13.9K |
10:56 |
9,532.07 |
9,532.85 |
9,531.94 |
9,531.94 |
8.6K |
10:57 |
9,533.12 |
9,533.80 |
9,532.95 |
9,533.80 |
4.2K |
10:58 |
9,534.87 |
9,538.77 |
9,534.87 |
9,538.71 |
21.2K |
10:59 |
9,539.23 |
9,541.75 |
9,539.23 |
9,541.75 |
17.5K |
11:00 |
9,541.96 |
9,542.99 |
9,541.96 |
9,542.99 |
3.7K |
11:01 |
9,544.79 |
9,545.17 |
9,543.83 |
9,543.83 |
25.0K |
11:02 |
9,545.22 |
9,545.22 |
9,544.29 |
9,544.29 |
9.2K |
11:03 |
9,544.11 |
9,544.34 |
9,541.15 |
9,541.15 |
7.4K |
11:04 |
9,541.15 |
9,541.32 |
9,540.92 |
9,540.92 |
4.7K |
11:05 |
9,540.09 |
9,540.09 |
9,536.13 |
9,536.13 |
18.8K |
11:06 |
9,536.42 |
9,536.67 |
9,536.39 |
9,536.39 |
5.1K |
11:07 |
9,534.69 |
9,534.96 |
9,533.34 |
9,533.34 |
9.7K |
11:08 |
9,533.29 |
9,533.29 |
9,531.41 |
9,532.65 |
5.9K |
11:09 |
9,532.72 |
9,532.72 |
9,530.68 |
9,530.68 |
12.3K |
11:10 |
9,530.25 |
9,532.29 |
9,530.25 |
9,531.94 |
34.3K |
11:11 |
9,531.16 |
9,531.87 |
9,530.50 |
9,530.55 |
69.7K |
11:12 |
9,530.63 |
9,531.53 |
9,528.06 |
9,528.06 |
39.0K |
11:13 |
9,526.19 |
9,526.61 |
9,526.19 |
9,526.55 |
22.7K |
11:14 |
9,526.77 |
9,526.98 |
9,526.27 |
9,526.27 |
7.8K |
11:15 |
9,534.85 |
9,534.85 |
9,534.43 |
9,534.43 |
73.9K |
11:16 |
9,533.78 |
9,535.42 |
9,532.24 |
9,535.42 |
11.9K |
11:17 |
9,533.82 |
9,534.13 |
9,533.73 |
9,533.95 |
5.6K |
11:18 |
9,534.46 |
9,534.67 |
9,533.80 |
9,534.67 |
7.0K |
11:19 |
9,534.51 |
9,534.63 |
9,533.98 |
9,533.98 |
7.9K |
11:20 |
9,533.66 |
9,533.66 |
9,531.29 |
9,532.08 |
11.8K |
11:21 |
9,532.08 |
9,532.08 |
9,531.97 |
9,531.97 |
1.4K |
11:22 |
9,532.81 |
9,535.31 |
9,532.75 |
9,535.09 |
2.0K |
11:23 |
9,534.28 |
9,534.44 |
9,533.38 |
9,533.86 |
21.2K |
11:24 |
9,533.91 |
9,534.26 |
9,533.91 |
9,534.26 |
2.3K |
11:25 |
9,534.97 |
9,534.97 |
9,533.42 |
9,533.42 |
4.9K |
11:26 |
9,533.07 |
9,533.34 |
9,532.81 |
9,532.81 |
3.7K |
11:27 |
9,532.81 |
9,532.81 |
9,531.23 |
9,531.23 |
5.8K |
11:28 |
9,529.83 |
9,529.83 |
9,528.37 |
9,528.86 |
7.4K |
11:29 |
9,528.95 |
9,530.80 |
9,528.95 |
9,530.80 |
19.4K |
11:30 |
9,530.64 |
9,532.32 |
9,530.64 |
9,531.70 |
12.7K |
11:31 |
9,533.29 |
9,533.93 |
9,533.29 |
9,533.93 |
24.3K |
11:32 |
9,533.78 |
9,533.78 |
9,531.87 |
9,532.38 |
10.8K |
11:33 |
9,531.00 |
9,531.67 |
9,528.50 |
9,528.50 |
5.9K |
11:34 |
9,530.63 |
9,530.63 |
9,529.21 |
9,529.21 |
5.8K |
11:35 |
9,526.67 |
9,526.67 |
9,526.05 |
9,526.39 |
1.6K |
11:36 |
9,527.64 |
9,528.71 |
9,527.49 |
9,528.26 |
17.4K |
11:37 |
9,528.76 |
9,530.07 |
9,528.76 |
9,530.07 |
5.8K |
11:38 |
9,533.10 |
9,533.25 |
9,532.27 |
9,533.25 |
4.0K |
11:39 |
9,533.25 |
9,533.25 |
9,532.38 |
9,532.81 |
5.0K |
11:40 |
9,532.49 |
9,532.49 |
9,531.79 |
9,532.15 |
27.5K |
11:41 |
9,534.69 |
9,534.69 |
9,532.66 |
9,532.66 |
7.5K |
11:42 |
9,532.66 |
9,533.32 |
9,532.66 |
9,533.32 |
1.8K |
11:43 |
9,533.66 |
9,538.38 |
9,533.66 |
9,538.38 |
24.3K |
11:44 |
9,538.09 |
9,538.24 |
9,538.09 |
9,538.24 |
6.3K |
11:45 |
9,538.95 |
9,538.95 |
9,538.75 |
9,538.92 |
6.0K |
11:46 |
9,538.61 |
9,538.61 |
9,538.04 |
9,538.04 |
8.3K |
11:47 |
9,538.41 |
9,538.66 |
9,538.41 |
9,538.66 |
5.1K |
11:48 |
9,538.46 |
9,538.80 |
9,538.31 |
9,538.32 |
2.0K |
11:49 |
9,538.59 |
9,539.03 |
9,537.80 |
9,537.80 |
3.7K |
11:50 |
9,537.66 |
9,537.66 |
9,536.25 |
9,536.25 |
5.5K |
11:51 |
9,535.86 |
9,536.50 |
9,535.61 |
9,535.61 |
16.9K |
11:52 |
9,535.61 |
9,535.61 |
9,534.47 |
9,534.58 |
1.3K |
11:53 |
9,534.63 |
9,535.02 |
9,534.63 |
9,535.02 |
0.6K |
11:54 |
9,535.18 |
9,535.28 |
9,535.10 |
9,535.19 |
5.1K |
11:55 |
9,534.95 |
9,535.71 |
9,534.95 |
9,535.71 |
11.8K |
11:56 |
9,535.28 |
9,535.28 |
9,534.67 |
9,534.67 |
2.9K |
11:57 |
9,534.36 |
9,534.57 |
9,534.36 |
9,534.57 |
4.4K |
11:58 |
9,533.84 |
9,534.80 |
9,533.84 |
9,534.80 |
17.7K |
11:59 |
9,535.60 |
9,537.67 |
9,535.60 |
9,537.67 |
26.6K |
12:00 |
9,537.67 |
9,538.38 |
9,537.67 |
9,537.95 |
10.5K |
12:01 |
9,539.06 |
9,542.00 |
9,539.06 |
9,540.56 |
21.0K |
12:02 |
9,540.19 |
9,541.67 |
9,539.66 |
9,541.67 |
10.9K |
12:03 |
9,542.31 |
9,542.31 |
9,541.61 |
9,541.61 |
6.9K |
12:04 |
9,541.72 |
9,541.72 |
9,541.56 |
9,541.56 |
5.3K |
12:05 |
9,541.27 |
9,541.43 |
9,541.26 |
9,541.26 |
9.0K |
12:06 |
9,541.43 |
9,543.60 |
9,541.43 |
9,543.60 |
23.1K |
12:07 |
9,544.97 |
9,548.56 |
9,544.97 |
9,547.00 |
22.8K |
12:08 |
9,546.54 |
9,546.54 |
9,541.80 |
9,541.80 |
20.9K |
12:09 |
9,542.29 |
9,542.29 |
9,540.46 |
9,540.46 |
5.4K |
12:10 |
9,539.47 |
9,539.47 |
9,538.24 |
9,538.24 |
4.3K |
12:11 |
9,537.74 |
9,537.74 |
9,536.83 |
9,536.83 |
5.7K |
12:12 |
9,536.31 |
9,536.31 |
9,535.51 |
9,535.51 |
0.8K |
12:13 |
9,535.22 |
9,535.22 |
9,534.31 |
9,534.31 |
6.4K |
12:14 |
9,535.04 |
9,535.04 |
9,533.15 |
9,533.39 |
9.8K |
12:15 |
9,533.98 |
9,533.98 |
9,531.99 |
9,531.99 |
11.3K |
12:16 |
9,532.74 |
9,532.74 |
9,531.74 |
9,531.93 |
3.6K |
12:17 |
9,531.90 |
9,531.90 |
9,531.14 |
9,531.30 |
16.6K |
12:18 |
9,531.06 |
9,531.26 |
9,530.87 |
9,531.26 |
29.2K |
12:19 |
9,532.41 |
9,534.40 |
9,531.39 |
9,534.40 |
7.5K |
12:20 |
9,534.12 |
9,535.56 |
9,534.12 |
9,535.56 |
3.0K |
12:21 |
9,535.56 |
9,536.59 |
9,535.38 |
9,536.59 |
13.5K |
12:22 |
9,536.73 |
9,537.86 |
9,536.68 |
9,537.86 |
18.6K |
12:23 |
9,538.01 |
9,541.50 |
9,538.01 |
9,541.50 |
5.5K |
12:24 |
9,542.14 |
9,542.52 |
9,542.14 |
9,542.52 |
2.9K |
12:25 |
9,541.10 |
9,541.53 |
9,539.55 |
9,539.55 |
6.7K |
12:26 |
9,539.38 |
9,539.86 |
9,539.37 |
9,539.86 |
1.6K |
12:27 |
9,539.50 |
9,539.65 |
9,539.31 |
9,539.65 |
4.3K |
12:28 |
9,538.81 |
9,540.06 |
9,538.25 |
9,540.06 |
7.9K |
12:29 |
9,540.57 |
9,542.07 |
9,540.13 |
9,542.07 |
17.5K |
12:30 |
9,542.05 |
9,542.33 |
9,542.05 |
9,542.23 |
2.0K |
12:31 |
9,543.11 |
9,543.72 |
9,542.57 |
9,543.72 |
31.6K |
12:32 |
9,544.59 |
9,544.59 |
9,541.25 |
9,541.25 |
17.6K |
12:33 |
9,541.58 |
9,541.58 |
9,539.65 |
9,539.65 |
9.1K |
12:34 |
9,539.65 |
9,539.65 |
9,538.10 |
9,538.10 |
10.6K |
12:35 |
9,537.43 |
9,537.43 |
9,535.88 |
9,535.88 |
21.5K |
12:36 |
9,535.61 |
9,536.99 |
9,535.61 |
9,536.99 |
1.8K |
12:37 |
9,536.99 |
9,539.63 |
9,536.99 |
9,539.43 |
14.8K |
12:38 |
9,539.64 |
9,539.84 |
9,539.63 |
9,539.63 |
38.8K |
12:39 |
9,538.85 |
9,539.74 |
9,538.85 |
9,539.74 |
1.9K |
12:40 |
9,540.28 |
9,540.89 |
9,540.28 |
9,540.89 |
11.1K |
12:41 |
9,542.41 |
9,544.84 |
9,542.41 |
9,544.66 |
67.0K |
12:42 |
9,544.66 |
9,544.66 |
9,542.83 |
9,542.83 |
12.3K |
12:43 |
9,543.06 |
9,544.74 |
9,543.06 |
9,544.74 |
4.2K |
12:44 |
9,544.56 |
9,544.66 |
9,544.56 |
9,544.61 |
23.6K |
12:45 |
9,545.01 |
9,545.68 |
9,544.84 |
9,545.68 |
16.5K |
12:46 |
9,546.17 |
9,546.17 |
9,543.80 |
9,543.80 |
28.8K |
12:47 |
9,543.83 |
9,544.03 |
9,543.56 |
9,543.56 |
9.5K |
12:48 |
9,543.56 |
9,543.56 |
9,543.08 |
9,543.45 |
8.8K |
12:49 |
9,543.16 |
9,545.47 |
9,543.16 |
9,545.47 |
4.7K |
12:50 |
9,546.52 |
9,547.16 |
9,546.52 |
9,547.16 |
16.8K |
12:51 |
9,547.33 |
9,548.53 |
9,547.33 |
9,548.38 |
3.4K |
12:52 |
9,548.38 |
9,548.38 |
9,548.06 |
9,548.25 |
2.8K |
12:53 |
9,548.10 |
9,548.10 |
9,547.80 |
9,548.10 |
10.4K |
12:54 |
9,547.93 |
9,548.26 |
9,547.93 |
9,548.26 |
9.0K |
12:55 |
9,548.20 |
9,549.52 |
9,548.20 |
9,549.52 |
18.6K |
12:56 |
9,549.52 |
9,550.35 |
9,549.52 |
9,550.35 |
13.6K |
12:57 |
9,550.35 |
9,550.35 |
9,550.21 |
9,550.21 |
1.9K |
12:58 |
9,549.90 |
9,552.23 |
9,549.90 |
9,552.23 |
7.5K |
12:59 |
9,552.23 |
9,552.74 |
9,551.89 |
9,552.74 |
4.3K |
13:00 |
9,553.33 |
9,553.33 |
9,552.82 |
9,553.18 |
6.8K |
13:01 |
9,553.00 |
9,553.00 |
9,552.80 |
9,552.80 |
6.0K |
13:02 |
9,552.80 |
9,554.01 |
9,552.80 |
9,554.01 |
13.2K |
13:03 |
9,554.37 |
9,557.84 |
9,554.37 |
9,557.70 |
7.9K |
13:04 |
9,557.70 |
9,557.84 |
9,557.70 |
9,557.84 |
10.2K |
13:05 |
9,557.84 |
9,559.26 |
9,557.84 |
9,559.26 |
13.0K |
13:06 |
9,559.41 |
9,559.41 |
9,557.63 |
9,557.91 |
6.5K |
13:07 |
9,557.50 |
9,557.50 |
9,555.82 |
9,555.82 |
12.7K |
13:08 |
9,555.44 |
9,555.62 |
9,555.18 |
9,555.18 |
9.9K |
13:09 |
9,554.79 |
9,555.48 |
9,554.33 |
9,554.33 |
18.1K |
13:10 |
9,553.99 |
9,553.99 |
9,550.89 |
9,551.11 |
17.5K |
13:11 |
9,551.10 |
9,551.14 |
9,551.10 |
9,551.14 |
8.1K |
13:12 |
9,551.22 |
9,552.02 |
9,551.22 |
9,552.02 |
8.6K |
13:13 |
9,552.02 |
9,552.41 |
9,551.99 |
9,552.41 |
6.7K |
13:14 |
9,552.41 |
9,552.45 |
9,551.15 |
9,551.15 |
3.8K |
13:15 |
9,551.41 |
9,552.08 |
9,551.41 |
9,552.08 |
7.8K |
13:16 |
9,551.84 |
9,551.84 |
9,551.29 |
9,551.67 |
18.0K |
13:17 |
9,551.22 |
9,551.52 |
9,550.73 |
9,551.52 |
6.0K |
13:18 |
9,551.52 |
9,551.55 |
9,551.38 |
9,551.55 |
6.5K |
13:19 |
9,551.44 |
9,551.79 |
9,551.11 |
9,551.79 |
18.4K |
13:20 |
9,553.17 |
9,553.46 |
9,552.85 |
9,553.46 |
9.3K |
13:21 |
9,553.81 |
9,553.81 |
9,552.02 |
9,552.02 |
14.6K |
13:22 |
9,550.91 |
9,550.91 |
9,550.51 |
9,550.51 |
10.3K |
13:23 |
9,550.67 |
9,551.75 |
9,550.67 |
9,551.75 |
11.0K |
13:24 |
9,551.49 |
9,551.49 |
9,551.15 |
9,551.15 |
13.0K |
13:25 |
9,551.15 |
9,551.15 |
9,550.19 |
9,550.19 |
6.2K |
13:26 |
9,550.19 |
9,550.19 |
9,547.32 |
9,547.32 |
11.2K |
13:27 |
9,547.45 |
9,547.45 |
9,547.05 |
9,547.21 |
13.8K |
13:28 |
9,545.87 |
9,545.87 |
9,545.70 |
9,545.80 |
3.3K |
13:29 |
9,545.99 |
9,546.47 |
9,545.87 |
9,546.47 |
13.3K |
13:30 |
9,546.37 |
9,547.92 |
9,546.37 |
9,547.92 |
14.2K |
13:31 |
9,547.92 |
9,548.01 |
9,547.56 |
9,547.69 |
1.7K |
13:32 |
9,548.06 |
9,551.91 |
9,547.89 |
9,551.57 |
3.6K |
13:33 |
9,551.34 |
9,552.93 |
9,551.34 |
9,552.93 |
11.6K |
13:34 |
9,552.77 |
9,554.96 |
9,552.77 |
9,554.68 |
8.4K |
13:35 |
9,554.41 |
9,554.82 |
9,554.41 |
9,554.82 |
3.8K |
13:36 |
9,554.39 |
9,555.48 |
9,554.39 |
9,555.48 |
5.2K |
13:37 |
9,556.35 |
9,556.41 |
9,556.16 |
9,556.41 |
8.1K |
13:38 |
9,560.08 |
9,563.29 |
9,560.08 |
9,563.29 |
22.1K |
13:39 |
9,563.49 |
9,564.66 |
9,563.49 |
9,564.52 |
21.3K |
13:40 |
9,564.52 |
9,564.93 |
9,563.98 |
9,563.98 |
5.5K |
13:41 |
9,563.61 |
9,564.60 |
9,563.61 |
9,564.60 |
1.9K |
13:42 |
9,564.76 |
9,564.76 |
9,563.66 |
9,563.66 |
3.7K |
13:43 |
9,566.42 |
9,566.47 |
9,566.38 |
9,566.38 |
1.9K |
13:44 |
9,566.86 |
9,568.34 |
9,566.86 |
9,568.34 |
2.7K |
13:45 |
9,568.14 |
9,569.33 |
9,568.14 |
9,569.33 |
9.2K |
13:46 |
9,569.85 |
9,570.65 |
9,569.66 |
9,570.65 |
20.9K |
13:47 |
9,571.54 |
9,572.19 |
9,571.38 |
9,572.19 |
18.2K |
13:48 |
9,571.72 |
9,572.22 |
9,571.72 |
9,572.05 |
14.2K |
13:49 |
9,572.40 |
9,572.77 |
9,572.40 |
9,572.77 |
11.4K |
13:50 |
9,572.77 |
9,572.77 |
9,572.09 |
9,572.09 |
2.4K |
13:51 |
9,574.96 |
9,575.15 |
9,574.83 |
9,574.83 |
21.4K |
13:52 |
9,574.72 |
9,574.72 |
9,571.56 |
9,571.56 |
3.2K |
13:53 |
9,571.86 |
9,571.86 |
9,570.09 |
9,570.09 |
2.5K |
13:54 |
9,570.01 |
9,574.33 |
9,570.01 |
9,574.33 |
3.1K |
13:55 |
9,575.07 |
9,575.07 |
9,572.68 |
9,573.21 |
16.0K |
13:56 |
9,572.51 |
9,572.60 |
9,570.72 |
9,570.72 |
1.9K |
13:57 |
9,570.72 |
9,571.71 |
9,570.72 |
9,571.57 |
5.2K |
13:58 |
9,571.20 |
9,571.20 |
9,569.19 |
9,569.19 |
6.2K |
13:59 |
9,569.02 |
9,569.02 |
9,566.07 |
9,566.71 |
13.6K |
14:00 |
9,566.40 |
9,569.46 |
9,566.40 |
9,569.46 |
10.8K |
14:01 |
9,569.62 |
9,569.62 |
9,568.30 |
9,568.30 |
4.0K |
14:02 |
9,568.77 |
9,568.77 |
9,563.88 |
9,563.88 |
11.7K |
14:03 |
9,563.09 |
9,563.60 |
9,562.70 |
9,563.60 |
5.6K |
14:04 |
9,564.76 |
9,564.76 |
9,563.60 |
9,563.60 |
6.6K |
14:05 |
9,562.80 |
9,566.55 |
9,562.80 |
9,566.55 |
7.0K |
14:06 |
9,566.39 |
9,567.69 |
9,566.39 |
9,567.69 |
8.6K |
14:07 |
9,568.28 |
9,568.61 |
9,567.77 |
9,567.93 |
4.8K |
14:08 |
9,566.98 |
9,568.23 |
9,566.98 |
9,568.23 |
121.6K |
14:09 |
9,567.84 |
9,569.10 |
9,566.41 |
9,569.10 |
30.7K |
14:10 |
9,569.04 |
9,570.76 |
9,569.04 |
9,570.76 |
20.5K |
14:11 |
9,571.21 |
9,571.48 |
9,569.91 |
9,569.91 |
4.9K |
14:12 |
9,569.76 |
9,569.99 |
9,569.57 |
9,569.99 |
6.2K |
14:13 |
9,569.98 |
9,569.98 |
9,568.75 |
9,568.75 |
22.5K |
14:14 |
9,568.30 |
9,568.30 |
9,566.31 |
9,566.31 |
14.8K |
14:15 |
9,566.20 |
9,567.46 |
9,566.20 |
9,566.86 |
21.0K |
14:16 |
9,567.07 |
9,567.33 |
9,566.05 |
9,566.05 |
12.8K |
14:17 |
9,566.06 |
9,566.84 |
9,566.06 |
9,566.84 |
34.6K |
14:18 |
9,567.85 |
9,570.18 |
9,567.85 |
9,570.18 |
14.5K |
14:19 |
9,570.18 |
9,570.62 |
9,570.18 |
9,570.31 |
8.1K |
14:20 |
9,570.70 |
9,570.85 |
9,570.42 |
9,570.63 |
2.0K |
14:21 |
9,572.31 |
9,572.31 |
9,571.78 |
9,571.78 |
10.9K |
14:22 |
9,571.42 |
9,571.53 |
9,569.42 |
9,569.42 |
14.5K |
14:23 |
9,569.42 |
9,569.42 |
9,569.01 |
9,569.01 |
1.3K |
14:24 |
9,569.01 |
9,569.57 |
9,569.01 |
9,569.57 |
22.9K |
14:25 |
9,569.57 |
9,569.57 |
9,568.01 |
9,568.01 |
7.0K |
14:26 |
9,568.56 |
9,570.60 |
9,568.56 |
9,570.60 |
7.8K |
14:27 |
9,570.48 |
9,570.48 |
9,569.59 |
9,569.59 |
14.1K |
14:28 |
9,569.42 |
9,572.85 |
9,569.42 |
9,572.68 |
4.2K |
14:29 |
9,572.33 |
9,574.23 |
9,572.33 |
9,574.23 |
18.5K |
14:30 |
9,574.11 |
9,575.46 |
9,574.11 |
9,575.46 |
11.4K |
14:31 |
9,575.88 |
9,576.80 |
9,574.05 |
9,576.80 |
8.3K |
14:32 |
9,575.91 |
9,576.90 |
9,575.91 |
9,576.71 |
14.7K |
14:33 |
9,576.97 |
9,578.05 |
9,576.97 |
9,578.05 |
15.4K |
14:34 |
9,578.59 |
9,580.70 |
9,578.59 |
9,580.70 |
69.9K |
14:35 |
9,580.11 |
9,580.45 |
9,580.02 |
9,580.45 |
17.5K |
14:36 |
9,580.71 |
9,582.49 |
9,580.71 |
9,582.22 |
7.3K |
14:37 |
9,582.47 |
9,582.47 |
9,578.78 |
9,579.56 |
31.0K |
14:38 |
9,578.57 |
9,578.57 |
9,577.83 |
9,577.83 |
14.1K |
14:39 |
9,576.60 |
9,576.60 |
9,572.73 |
9,572.73 |
12.2K |
14:40 |
9,574.08 |
9,574.30 |
9,572.28 |
9,572.28 |
23.8K |
14:41 |
9,572.78 |
9,573.82 |
9,571.45 |
9,571.45 |
20.4K |
14:42 |
9,571.34 |
9,572.47 |
9,571.34 |
9,572.47 |
26.0K |
14:43 |
9,572.68 |
9,575.39 |
9,572.68 |
9,575.39 |
7.5K |
14:44 |
9,575.86 |
9,576.18 |
9,575.80 |
9,576.18 |
5.6K |
14:45 |
9,575.69 |
9,576.09 |
9,574.56 |
9,576.09 |
14.5K |
14:46 |
9,576.53 |
9,576.93 |
9,575.51 |
9,575.51 |
25.0K |
14:47 |
9,575.05 |
9,575.05 |
9,574.61 |
9,574.72 |
8.4K |
14:48 |
9,574.72 |
9,574.72 |
9,570.36 |
9,570.36 |
25.1K |
14:49 |
9,568.89 |
9,568.89 |
9,562.65 |
9,562.65 |
39.2K |
14:50 |
9,562.47 |
9,562.47 |
9,555.73 |
9,555.73 |
16.3K |
14:51 |
9,555.98 |
9,555.98 |
9,552.80 |
9,552.80 |
36.2K |
14:52 |
9,555.82 |
9,556.41 |
9,555.82 |
9,556.03 |
6.8K |
14:53 |
9,555.67 |
9,555.67 |
9,547.09 |
9,547.09 |
90.3K |
14:54 |
9,543.94 |
9,544.42 |
9,543.94 |
9,543.96 |
26.2K |
14:55 |
9,542.44 |
9,542.44 |
9,539.16 |
9,539.16 |
23.2K |
14:56 |
9,535.61 |
9,535.61 |
9,520.51 |
9,520.51 |
106.5K |
14:57 |
9,517.02 |
9,517.02 |
9,514.33 |
9,516.71 |
14.8K |
14:58 |
9,516.29 |
9,517.69 |
9,516.29 |
9,516.38 |
6.1K |
14:59 |
9,514.38 |
9,514.56 |
9,513.59 |
9,514.56 |
13.2K |
15:00 |
9,512.49 |
9,512.88 |
9,512.37 |
9,512.37 |
16.1K |
15:01 |
9,511.46 |
9,511.86 |
9,509.03 |
9,509.03 |
39.8K |
15:02 |
9,509.71 |
9,509.71 |
9,498.87 |
9,498.87 |
53.1K |
15:03 |
9,500.84 |
9,501.51 |
9,500.19 |
9,500.19 |
27.9K |
15:04 |
9,498.17 |
9,498.17 |
9,489.46 |
9,489.46 |
51.7K |
15:05 |
9,487.22 |
9,491.43 |
9,487.22 |
9,491.43 |
50.5K |
15:06 |
9,491.63 |
9,491.63 |
9,491.06 |
9,491.06 |
18.9K |
15:07 |
9,490.86 |
9,490.86 |
9,487.33 |
9,488.04 |
37.8K |
15:08 |
9,488.04 |
9,489.15 |
9,487.35 |
9,487.35 |
21.3K |
15:09 |
9,487.37 |
9,493.45 |
9,487.37 |
9,493.45 |
23.8K |
15:10 |
9,494.04 |
9,494.15 |
9,493.44 |
9,493.47 |
34.3K |
15:11 |
9,491.97 |
9,496.01 |
9,491.45 |
9,496.01 |
8.8K |
15:12 |
9,496.19 |
9,496.19 |
9,494.84 |
9,494.84 |
20.3K |
15:13 |
9,494.67 |
9,494.67 |
9,491.47 |
9,491.94 |
29.8K |
15:14 |
9,493.88 |
9,498.41 |
9,493.88 |
9,498.41 |
18.3K |
15:15 |
9,497.71 |
9,497.71 |
9,494.37 |
9,494.43 |
12.1K |
15:16 |
9,492.63 |
9,492.63 |
9,489.11 |
9,489.11 |
27.5K |
15:17 |
9,486.31 |
9,486.31 |
9,483.43 |
9,484.23 |
36.2K |
15:18 |
9,484.42 |
9,487.63 |
9,484.42 |
9,487.63 |
17.1K |
15:19 |
9,488.02 |
9,488.02 |
9,486.47 |
9,487.05 |
10.8K |
15:20 |
9,487.87 |
9,489.91 |
9,486.88 |
9,489.91 |
11.6K |
15:21 |
9,489.66 |
9,489.66 |
9,488.82 |
9,488.82 |
49.0K |
15:22 |
9,489.35 |
9,489.35 |
9,485.12 |
9,485.26 |
19.4K |
15:23 |
9,482.42 |
9,482.42 |
9,480.66 |
9,480.72 |
17.2K |
15:24 |
9,480.81 |
9,481.63 |
9,480.06 |
9,481.63 |
18.0K |
15:25 |
9,481.30 |
9,481.30 |
9,479.01 |
9,479.47 |
31.4K |
15:26 |
9,480.20 |
9,483.53 |
9,480.20 |
9,483.53 |
19.8K |
15:27 |
9,484.38 |
9,484.38 |
9,480.70 |
9,480.83 |
14.9K |
15:28 |
9,480.12 |
9,480.12 |
9,478.29 |
9,478.29 |
30.7K |
15:29 |
9,476.19 |
9,476.19 |
9,471.63 |
9,471.63 |
47.5K |
15:30 |
9,470.72 |
9,471.43 |
9,470.42 |
9,470.68 |
21.6K |
15:31 |
9,470.40 |
9,473.05 |
9,470.40 |
9,472.86 |
32.6K |
15:32 |
9,472.86 |
9,473.60 |
9,471.98 |
9,471.98 |
28.1K |
15:33 |
9,470.77 |
9,472.32 |
9,469.70 |
9,472.32 |
33.4K |
15:34 |
9,473.71 |
9,474.26 |
9,473.71 |
9,474.13 |
35.1K |
15:35 |
9,474.50 |
9,478.38 |
9,474.50 |
9,475.81 |
31.2K |
15:36 |
9,475.80 |
9,475.80 |
9,471.54 |
9,471.54 |
31.6K |
15:37 |
9,470.88 |
9,470.88 |
9,467.18 |
9,467.24 |
23.0K |
15:38 |
9,460.34 |
9,460.93 |
9,460.29 |
9,460.70 |
116.3K |
15:39 |
9,460.92 |
9,460.92 |
9,460.63 |
9,460.63 |
13.9K |
15:40 |
9,461.70 |
9,461.70 |
9,455.75 |
9,455.75 |
86.8K |
15:41 |
9,454.95 |
9,454.95 |
9,452.31 |
9,452.31 |
50.5K |
15:42 |
9,455.01 |
9,456.83 |
9,455.01 |
9,456.83 |
29.7K |
15:43 |
9,456.29 |
9,457.73 |
9,456.27 |
9,457.73 |
42.9K |
15:44 |
9,457.81 |
9,457.81 |
9,456.92 |
9,456.93 |
29.1K |
15:45 |
9,455.86 |
9,460.22 |
9,455.86 |
9,460.22 |
65.6K |
15:46 |
9,460.00 |
9,460.96 |
9,460.00 |
9,460.96 |
57.2K |
15:47 |
9,462.73 |
9,464.74 |
9,462.73 |
9,464.74 |
47.7K |
15:48 |
9,464.22 |
9,464.36 |
9,463.73 |
9,464.36 |
45.3K |
15:49 |
9,465.40 |
9,465.79 |
9,464.54 |
9,465.64 |
106.1K |
15:50 |
9,465.93 |
9,472.51 |
9,465.93 |
9,471.88 |
74.5K |
15:51 |
9,472.98 |
9,473.75 |
9,470.21 |
9,473.75 |
170.9K |
15:52 |
9,473.46 |
9,474.66 |
9,473.46 |
9,474.66 |
111.8K |
15:53 |
9,476.37 |
9,479.88 |
9,476.37 |
9,479.88 |
60.2K |
15:54 |
9,480.98 |
9,484.94 |
9,480.96 |
9,484.94 |
38.9K |
15:55 |
9,484.75 |
9,485.42 |
9,484.36 |
9,485.42 |
56.4K |
15:56 |
9,486.72 |
9,497.48 |
9,486.72 |
9,497.48 |
96.5K |
15:57 |
9,498.87 |
9,502.21 |
9,498.87 |
9,502.21 |
69.6K |
15:58 |
9,503.97 |
9,504.55 |
9,502.20 |
9,502.20 |
41.4K |
15:59 |
9,503.42 |
9,503.43 |
9,502.21 |
9,502.21 |
134.1K |
16:00 |
9,502.44 |
9,502.44 |
9,500.18 |
9,500.18 |
876.7K |
16:01 |
9,500.18 |
9,500.18 |
9,500.18 |
9,500.18 |
0.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|