시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
7,232.19 |
7,274.64 |
7,232.19 |
7,271.53 |
6,796.7K |
09:31 |
7,267.43 |
7,267.43 |
7,251.69 |
7,251.69 |
387.5K |
09:32 |
7,247.15 |
7,253.48 |
7,244.60 |
7,253.48 |
435.2K |
09:33 |
7,250.70 |
7,254.71 |
7,248.70 |
7,254.71 |
217.3K |
09:34 |
7,255.92 |
7,263.75 |
7,255.92 |
7,263.75 |
317.0K |
09:35 |
7,270.09 |
7,271.77 |
7,270.01 |
7,270.01 |
550.1K |
09:36 |
7,274.12 |
7,285.40 |
7,274.12 |
7,285.40 |
949.4K |
09:37 |
7,278.97 |
7,278.97 |
7,272.09 |
7,272.09 |
313.6K |
09:38 |
7,270.17 |
7,270.17 |
7,267.31 |
7,267.31 |
473.5K |
09:39 |
7,271.67 |
7,271.92 |
7,270.91 |
7,270.91 |
143.4K |
09:40 |
7,272.10 |
7,272.10 |
7,269.56 |
7,269.56 |
99.0K |
09:41 |
7,272.61 |
7,272.61 |
7,268.03 |
7,268.03 |
202.3K |
09:42 |
7,277.31 |
7,280.37 |
7,277.15 |
7,280.37 |
482.7K |
09:43 |
7,278.90 |
7,281.64 |
7,278.90 |
7,281.18 |
152.5K |
09:44 |
7,279.90 |
7,280.16 |
7,276.89 |
7,280.16 |
129.6K |
09:45 |
7,279.26 |
7,279.26 |
7,274.69 |
7,278.22 |
184.7K |
09:46 |
7,281.40 |
7,281.40 |
7,279.42 |
7,280.48 |
375.0K |
09:47 |
7,282.87 |
7,288.06 |
7,282.87 |
7,288.06 |
352.9K |
09:48 |
7,293.61 |
7,296.80 |
7,293.61 |
7,296.80 |
413.8K |
09:49 |
7,295.84 |
7,296.48 |
7,292.23 |
7,292.23 |
214.8K |
09:50 |
7,290.75 |
7,294.76 |
7,289.71 |
7,294.76 |
273.6K |
09:51 |
7,296.58 |
7,299.13 |
7,295.80 |
7,299.13 |
748.5K |
09:52 |
7,299.90 |
7,299.90 |
7,296.44 |
7,298.81 |
304.3K |
09:53 |
7,299.98 |
7,299.98 |
7,296.94 |
7,298.42 |
352.8K |
09:54 |
7,300.63 |
7,306.61 |
7,300.63 |
7,306.61 |
274.8K |
09:55 |
7,303.01 |
7,303.01 |
7,301.49 |
7,301.49 |
173.1K |
09:56 |
7,302.77 |
7,309.19 |
7,302.77 |
7,309.19 |
310.2K |
09:57 |
7,306.46 |
7,310.19 |
7,306.46 |
7,310.19 |
288.8K |
09:58 |
7,310.21 |
7,310.21 |
7,308.90 |
7,309.99 |
217.6K |
09:59 |
7,309.55 |
7,310.05 |
7,307.75 |
7,307.75 |
121.5K |
10:00 |
7,307.13 |
7,308.45 |
7,305.32 |
7,305.32 |
205.8K |
10:01 |
7,306.41 |
7,306.54 |
7,302.16 |
7,302.16 |
204.3K |
10:02 |
7,299.26 |
7,299.26 |
7,295.27 |
7,296.38 |
142.4K |
10:03 |
7,298.97 |
7,304.97 |
7,298.97 |
7,303.58 |
276.7K |
10:04 |
7,304.64 |
7,304.80 |
7,300.14 |
7,300.14 |
121.9K |
10:05 |
7,298.65 |
7,298.65 |
7,296.03 |
7,296.99 |
172.5K |
10:06 |
7,300.22 |
7,300.22 |
7,296.90 |
7,296.90 |
301.3K |
10:07 |
7,295.02 |
7,298.85 |
7,295.02 |
7,298.53 |
1,315.4K |
10:08 |
7,296.59 |
7,298.05 |
7,295.65 |
7,295.65 |
65.6K |
10:09 |
7,294.55 |
7,297.61 |
7,293.18 |
7,297.61 |
131.1K |
10:10 |
7,299.37 |
7,299.50 |
7,295.92 |
7,295.92 |
130.6K |
10:11 |
7,296.27 |
7,300.81 |
7,296.27 |
7,300.24 |
174.6K |
10:12 |
7,299.81 |
7,300.28 |
7,299.62 |
7,300.28 |
77.3K |
10:13 |
7,298.72 |
7,300.62 |
7,298.72 |
7,300.62 |
90.6K |
10:14 |
7,302.31 |
7,302.31 |
7,298.46 |
7,298.46 |
171.5K |
10:15 |
7,300.83 |
7,304.01 |
7,300.83 |
7,304.01 |
147.4K |
10:16 |
7,301.80 |
7,301.80 |
7,298.02 |
7,299.56 |
110.7K |
10:17 |
7,300.04 |
7,300.68 |
7,299.87 |
7,299.87 |
125.4K |
10:18 |
7,300.61 |
7,301.31 |
7,299.24 |
7,299.24 |
147.1K |
10:19 |
7,299.82 |
7,299.82 |
7,298.18 |
7,299.31 |
223.5K |
10:20 |
7,299.07 |
7,299.12 |
7,297.86 |
7,298.39 |
157.4K |
10:21 |
7,298.78 |
7,300.69 |
7,298.00 |
7,298.00 |
104.8K |
10:22 |
7,299.44 |
7,300.27 |
7,297.49 |
7,298.09 |
108.4K |
10:23 |
7,299.26 |
7,299.27 |
7,298.33 |
7,299.27 |
87.9K |
10:24 |
7,299.73 |
7,300.88 |
7,299.73 |
7,300.80 |
179.1K |
10:25 |
7,299.70 |
7,300.10 |
7,299.68 |
7,299.93 |
273.3K |
10:26 |
7,300.30 |
7,302.18 |
7,300.30 |
7,302.18 |
296.9K |
10:27 |
7,302.71 |
7,302.93 |
7,302.70 |
7,302.73 |
85.5K |
10:28 |
7,303.93 |
7,304.60 |
7,303.40 |
7,303.40 |
176.4K |
10:29 |
7,303.19 |
7,303.56 |
7,302.19 |
7,303.56 |
101.9K |
10:30 |
7,303.57 |
7,307.50 |
7,303.57 |
7,307.50 |
100.4K |
10:31 |
7,306.57 |
7,306.57 |
7,305.81 |
7,306.10 |
159.9K |
10:32 |
7,301.83 |
7,306.22 |
7,301.83 |
7,306.22 |
151.2K |
10:33 |
7,306.44 |
7,306.44 |
7,306.00 |
7,306.04 |
162.1K |
10:34 |
7,305.97 |
7,305.97 |
7,303.68 |
7,303.68 |
193.1K |
10:35 |
7,305.49 |
7,305.89 |
7,304.81 |
7,305.89 |
176.4K |
10:36 |
7,304.55 |
7,305.26 |
7,304.55 |
7,304.82 |
152.1K |
10:37 |
7,303.83 |
7,306.29 |
7,303.83 |
7,303.87 |
278.6K |
10:38 |
7,302.66 |
7,302.66 |
7,301.62 |
7,301.99 |
117.9K |
10:39 |
7,302.49 |
7,302.49 |
7,297.82 |
7,297.82 |
133.7K |
10:40 |
7,298.95 |
7,299.42 |
7,297.35 |
7,297.35 |
169.6K |
10:41 |
7,296.47 |
7,300.09 |
7,296.47 |
7,300.09 |
217.0K |
10:42 |
7,300.23 |
7,300.23 |
7,298.80 |
7,300.01 |
269.5K |
10:43 |
7,300.94 |
7,301.85 |
7,300.94 |
7,301.85 |
160.1K |
10:44 |
7,301.73 |
7,301.93 |
7,300.96 |
7,301.93 |
637.2K |
10:45 |
7,301.49 |
7,301.49 |
7,301.06 |
7,301.13 |
191.1K |
10:46 |
7,301.30 |
7,301.31 |
7,298.94 |
7,300.05 |
80.2K |
10:47 |
7,297.69 |
7,299.33 |
7,297.49 |
7,299.33 |
134.7K |
10:48 |
7,298.54 |
7,298.54 |
7,297.00 |
7,297.00 |
83.9K |
10:49 |
7,298.33 |
7,299.53 |
7,297.87 |
7,299.53 |
90.2K |
10:50 |
7,299.45 |
7,302.53 |
7,299.45 |
7,302.53 |
109.1K |
10:51 |
7,302.08 |
7,302.77 |
7,301.98 |
7,301.98 |
70.7K |
10:52 |
7,301.05 |
7,301.80 |
7,299.96 |
7,299.96 |
237.9K |
10:53 |
7,300.15 |
7,302.11 |
7,300.15 |
7,300.92 |
109.2K |
10:54 |
7,299.88 |
7,299.88 |
7,294.84 |
7,294.84 |
203.9K |
10:55 |
7,295.94 |
7,297.85 |
7,295.73 |
7,297.85 |
117.7K |
10:56 |
7,297.97 |
7,297.97 |
7,290.92 |
7,290.92 |
135.0K |
10:57 |
7,289.56 |
7,289.64 |
7,287.62 |
7,287.62 |
166.9K |
10:58 |
7,286.27 |
7,287.05 |
7,284.81 |
7,284.81 |
101.7K |
10:59 |
7,285.83 |
7,285.83 |
7,283.93 |
7,283.93 |
176.1K |
11:00 |
7,283.24 |
7,283.24 |
7,278.98 |
7,280.34 |
207.4K |
11:01 |
7,279.46 |
7,279.50 |
7,279.13 |
7,279.50 |
57.4K |
11:02 |
7,281.95 |
7,281.95 |
7,277.68 |
7,278.12 |
123.3K |
11:03 |
7,278.62 |
7,281.42 |
7,278.62 |
7,281.42 |
63.0K |
11:04 |
7,281.47 |
7,282.05 |
7,279.95 |
7,282.05 |
67.3K |
11:05 |
7,281.96 |
7,282.28 |
7,281.96 |
7,282.17 |
58.3K |
11:06 |
7,281.81 |
7,281.81 |
7,279.23 |
7,279.92 |
79.0K |
11:07 |
7,279.42 |
7,283.59 |
7,279.42 |
7,283.59 |
56.3K |
11:08 |
7,283.38 |
7,286.57 |
7,283.38 |
7,286.30 |
89.7K |
11:09 |
7,284.13 |
7,285.41 |
7,284.13 |
7,284.62 |
71.7K |
11:10 |
7,283.21 |
7,284.23 |
7,283.21 |
7,284.23 |
66.3K |
11:11 |
7,283.10 |
7,283.10 |
7,281.89 |
7,281.89 |
81.8K |
11:12 |
7,282.11 |
7,283.13 |
7,281.93 |
7,282.88 |
59.2K |
11:13 |
7,282.50 |
7,283.16 |
7,281.67 |
7,281.67 |
138.9K |
11:14 |
7,281.53 |
7,282.35 |
7,281.43 |
7,281.43 |
62.7K |
11:15 |
7,278.39 |
7,279.30 |
7,277.13 |
7,277.13 |
163.4K |
11:16 |
7,276.51 |
7,279.66 |
7,276.51 |
7,279.66 |
142.1K |
11:17 |
7,278.98 |
7,279.82 |
7,278.83 |
7,279.68 |
57.3K |
11:18 |
7,280.97 |
7,282.29 |
7,280.97 |
7,282.29 |
65.2K |
11:19 |
7,281.86 |
7,281.86 |
7,279.55 |
7,280.85 |
122.9K |
11:20 |
7,279.60 |
7,279.60 |
7,278.60 |
7,278.60 |
128.2K |
11:21 |
7,276.89 |
7,276.89 |
7,274.85 |
7,274.94 |
110.9K |
11:22 |
7,275.52 |
7,276.41 |
7,275.52 |
7,275.75 |
89.5K |
11:23 |
7,274.65 |
7,275.70 |
7,274.65 |
7,274.80 |
57.0K |
11:24 |
7,274.43 |
7,274.67 |
7,274.17 |
7,274.67 |
59.9K |
11:25 |
7,274.80 |
7,275.44 |
7,274.80 |
7,275.12 |
152.3K |
11:26 |
7,275.66 |
7,276.68 |
7,275.66 |
7,275.88 |
72.5K |
11:27 |
7,275.73 |
7,276.15 |
7,275.38 |
7,275.38 |
86.3K |
11:28 |
7,274.96 |
7,277.06 |
7,274.96 |
7,277.06 |
136.1K |
11:29 |
7,277.27 |
7,281.05 |
7,277.27 |
7,280.57 |
129.5K |
11:30 |
7,279.79 |
7,279.79 |
7,277.87 |
7,277.87 |
121.5K |
11:31 |
7,276.83 |
7,276.83 |
7,274.75 |
7,275.59 |
81.2K |
11:32 |
7,275.67 |
7,277.15 |
7,275.62 |
7,276.83 |
89.9K |
11:33 |
7,276.73 |
7,276.79 |
7,274.41 |
7,274.41 |
343.7K |
11:34 |
7,274.00 |
7,275.32 |
7,272.22 |
7,274.00 |
165.2K |
11:35 |
7,273.14 |
7,273.14 |
7,269.47 |
7,269.47 |
104.3K |
11:36 |
7,267.21 |
7,268.18 |
7,267.21 |
7,268.18 |
105.3K |
11:37 |
7,268.74 |
7,269.68 |
7,268.74 |
7,268.83 |
104.5K |
11:38 |
7,268.66 |
7,268.66 |
7,266.57 |
7,266.61 |
124.6K |
11:39 |
7,265.55 |
7,266.40 |
7,265.24 |
7,266.40 |
133.8K |
11:40 |
7,266.15 |
7,266.15 |
7,263.20 |
7,263.20 |
88.3K |
11:41 |
7,260.53 |
7,264.15 |
7,260.53 |
7,264.15 |
144.6K |
11:42 |
7,264.18 |
7,264.50 |
7,263.82 |
7,264.01 |
78.6K |
11:43 |
7,266.70 |
7,271.56 |
7,266.70 |
7,271.56 |
166.0K |
11:44 |
7,270.95 |
7,272.69 |
7,270.95 |
7,272.69 |
118.4K |
11:45 |
7,273.10 |
7,274.67 |
7,273.10 |
7,273.64 |
73.8K |
11:46 |
7,274.38 |
7,274.38 |
7,272.32 |
7,272.32 |
64.8K |
11:47 |
7,272.52 |
7,273.02 |
7,270.22 |
7,270.22 |
64.3K |
11:48 |
7,269.69 |
7,269.94 |
7,269.42 |
7,269.94 |
39.1K |
11:49 |
7,271.11 |
7,271.11 |
7,270.88 |
7,270.92 |
29.7K |
11:50 |
7,272.82 |
7,274.35 |
7,272.82 |
7,274.35 |
73.5K |
11:51 |
7,274.97 |
7,276.13 |
7,274.97 |
7,276.13 |
84.7K |
11:52 |
7,276.69 |
7,279.14 |
7,275.60 |
7,279.14 |
94.2K |
11:53 |
7,279.48 |
7,280.55 |
7,279.48 |
7,280.37 |
99.7K |
11:54 |
7,280.43 |
7,280.43 |
7,277.82 |
7,277.82 |
82.3K |
11:55 |
7,278.47 |
7,282.75 |
7,278.47 |
7,282.33 |
113.6K |
11:56 |
7,283.66 |
7,283.66 |
7,281.76 |
7,281.76 |
114.7K |
11:57 |
7,281.63 |
7,281.63 |
7,281.26 |
7,281.26 |
63.1K |
11:58 |
7,283.14 |
7,283.14 |
7,281.18 |
7,281.18 |
40.5K |
11:59 |
7,281.92 |
7,282.74 |
7,281.92 |
7,282.74 |
39.8K |
12:00 |
7,282.37 |
7,286.66 |
7,282.37 |
7,286.40 |
113.0K |
12:01 |
7,286.93 |
7,288.41 |
7,286.47 |
7,288.41 |
97.6K |
12:02 |
7,287.99 |
7,291.90 |
7,287.99 |
7,291.90 |
200.4K |
12:03 |
7,291.81 |
7,293.07 |
7,291.67 |
7,293.07 |
91.8K |
12:04 |
7,293.36 |
7,293.36 |
7,290.27 |
7,290.27 |
80.0K |
12:05 |
7,288.58 |
7,290.90 |
7,288.57 |
7,290.90 |
66.0K |
12:06 |
7,290.84 |
7,291.35 |
7,290.79 |
7,291.35 |
75.1K |
12:07 |
7,290.63 |
7,291.64 |
7,290.23 |
7,291.64 |
82.2K |
12:08 |
7,291.15 |
7,291.15 |
7,289.16 |
7,289.16 |
50.6K |
12:09 |
7,290.15 |
7,290.15 |
7,283.28 |
7,283.28 |
249.4K |
12:10 |
7,284.98 |
7,287.20 |
7,284.98 |
7,285.71 |
188.0K |
12:11 |
7,286.64 |
7,287.33 |
7,285.42 |
7,285.47 |
69.0K |
12:12 |
7,286.07 |
7,288.69 |
7,286.07 |
7,288.69 |
70.2K |
12:13 |
7,288.16 |
7,288.76 |
7,287.04 |
7,288.31 |
64.0K |
12:14 |
7,287.57 |
7,289.17 |
7,287.57 |
7,289.17 |
60.6K |
12:15 |
7,289.41 |
7,291.27 |
7,289.41 |
7,291.27 |
44.4K |
12:16 |
7,289.48 |
7,289.48 |
7,288.21 |
7,288.27 |
73.3K |
12:17 |
7,288.87 |
7,290.46 |
7,288.74 |
7,290.46 |
35.9K |
12:18 |
7,290.16 |
7,292.34 |
7,290.16 |
7,292.07 |
131.7K |
12:19 |
7,292.15 |
7,293.20 |
7,292.15 |
7,292.24 |
47.1K |
12:20 |
7,291.74 |
7,291.74 |
7,291.61 |
7,291.61 |
91.6K |
12:21 |
7,291.43 |
7,292.10 |
7,290.88 |
7,290.88 |
25.3K |
12:22 |
7,290.17 |
7,291.58 |
7,289.66 |
7,291.58 |
108.3K |
12:23 |
7,292.00 |
7,292.00 |
7,290.62 |
7,291.29 |
63.2K |
12:24 |
7,291.44 |
7,294.13 |
7,291.44 |
7,294.13 |
54.7K |
12:25 |
7,294.28 |
7,294.34 |
7,293.85 |
7,293.85 |
28.8K |
12:26 |
7,293.13 |
7,293.63 |
7,293.13 |
7,293.50 |
96.0K |
12:27 |
7,294.42 |
7,296.86 |
7,294.42 |
7,296.86 |
56.0K |
12:28 |
7,297.35 |
7,297.38 |
7,295.44 |
7,295.44 |
115.3K |
12:29 |
7,296.14 |
7,297.02 |
7,296.14 |
7,296.99 |
46.8K |
12:30 |
7,297.06 |
7,297.77 |
7,296.55 |
7,297.06 |
97.0K |
12:31 |
7,295.90 |
7,295.90 |
7,294.00 |
7,295.13 |
82.4K |
12:32 |
7,294.96 |
7,296.13 |
7,294.96 |
7,295.87 |
55.4K |
12:33 |
7,296.83 |
7,297.29 |
7,296.34 |
7,297.29 |
52.3K |
12:34 |
7,297.75 |
7,297.75 |
7,296.54 |
7,296.54 |
27.4K |
12:35 |
7,296.87 |
7,296.87 |
7,295.40 |
7,295.73 |
61.5K |
12:36 |
7,295.87 |
7,296.59 |
7,295.87 |
7,296.59 |
18.0K |
12:37 |
7,296.98 |
7,297.74 |
7,296.98 |
7,297.65 |
71.0K |
12:38 |
7,297.57 |
7,298.20 |
7,297.09 |
7,297.09 |
33.8K |
12:39 |
7,296.96 |
7,297.28 |
7,296.35 |
7,296.35 |
45.1K |
12:40 |
7,296.71 |
7,298.32 |
7,296.71 |
7,298.32 |
27.9K |
12:41 |
7,298.87 |
7,299.05 |
7,298.29 |
7,298.29 |
71.3K |
12:42 |
7,296.75 |
7,296.75 |
7,295.27 |
7,295.32 |
41.7K |
12:43 |
7,295.05 |
7,295.05 |
7,292.82 |
7,292.82 |
35.5K |
12:44 |
7,292.71 |
7,294.59 |
7,292.42 |
7,294.59 |
41.7K |
12:45 |
7,300.15 |
7,300.15 |
7,294.71 |
7,296.74 |
588.4K |
12:46 |
7,296.78 |
7,296.78 |
7,294.02 |
7,295.35 |
86.9K |
12:47 |
7,295.01 |
7,296.82 |
7,295.01 |
7,296.82 |
126.2K |
12:48 |
7,296.61 |
7,299.95 |
7,296.61 |
7,299.61 |
81.9K |
12:49 |
7,300.08 |
7,300.76 |
7,300.08 |
7,300.76 |
130.7K |
12:50 |
7,301.02 |
7,301.66 |
7,300.30 |
7,300.30 |
43.3K |
12:51 |
7,298.85 |
7,301.76 |
7,298.85 |
7,301.76 |
39.3K |
12:52 |
7,300.59 |
7,301.35 |
7,300.59 |
7,301.08 |
46.3K |
12:53 |
7,298.72 |
7,299.92 |
7,298.72 |
7,299.75 |
71.2K |
12:54 |
7,299.10 |
7,299.10 |
7,298.58 |
7,298.78 |
40.5K |
12:55 |
7,298.89 |
7,301.75 |
7,298.89 |
7,301.75 |
104.9K |
12:56 |
7,301.82 |
7,301.99 |
7,300.51 |
7,301.05 |
93.7K |
12:57 |
7,302.00 |
7,302.00 |
7,299.40 |
7,299.45 |
119.6K |
12:58 |
7,299.72 |
7,299.72 |
7,297.88 |
7,297.88 |
40.2K |
12:59 |
7,296.94 |
7,296.94 |
7,294.17 |
7,294.54 |
109.7K |
13:00 |
7,294.26 |
7,298.48 |
7,294.26 |
7,298.48 |
54.2K |
13:01 |
7,298.71 |
7,298.71 |
7,297.36 |
7,297.36 |
37.7K |
13:02 |
7,297.08 |
7,300.78 |
7,297.08 |
7,300.78 |
42.4K |
13:03 |
7,303.23 |
7,304.75 |
7,303.23 |
7,304.47 |
121.2K |
13:04 |
7,304.76 |
7,306.04 |
7,302.99 |
7,302.99 |
99.3K |
13:05 |
7,300.61 |
7,300.88 |
7,299.16 |
7,299.16 |
129.9K |
13:06 |
7,298.90 |
7,298.90 |
7,297.77 |
7,298.34 |
54.1K |
13:07 |
7,298.21 |
7,299.97 |
7,298.21 |
7,299.97 |
143.5K |
13:08 |
7,299.99 |
7,299.99 |
7,297.50 |
7,299.07 |
66.1K |
13:09 |
7,299.15 |
7,299.31 |
7,298.78 |
7,298.89 |
165.0K |
13:10 |
7,299.93 |
7,299.93 |
7,299.26 |
7,299.26 |
64.3K |
13:11 |
7,299.43 |
7,300.04 |
7,299.00 |
7,299.00 |
80.8K |
13:12 |
7,298.44 |
7,299.73 |
7,298.44 |
7,299.73 |
39.5K |
13:13 |
7,300.69 |
7,303.49 |
7,300.51 |
7,303.49 |
64.8K |
13:14 |
7,303.24 |
7,303.81 |
7,302.24 |
7,303.81 |
62.0K |
13:15 |
7,304.10 |
7,304.10 |
7,302.24 |
7,302.24 |
89.1K |
13:16 |
7,302.27 |
7,303.68 |
7,302.27 |
7,303.68 |
83.5K |
13:17 |
7,303.23 |
7,303.23 |
7,301.84 |
7,302.11 |
89.2K |
13:18 |
7,301.95 |
7,302.23 |
7,300.94 |
7,302.23 |
147.2K |
13:19 |
7,302.18 |
7,302.18 |
7,299.18 |
7,299.18 |
87.4K |
13:20 |
7,299.55 |
7,300.15 |
7,298.89 |
7,300.15 |
77.4K |
13:21 |
7,300.69 |
7,300.69 |
7,298.48 |
7,298.80 |
80.6K |
13:22 |
7,299.75 |
7,299.75 |
7,298.08 |
7,298.11 |
45.5K |
13:23 |
7,296.91 |
7,297.11 |
7,296.42 |
7,296.42 |
23.8K |
13:24 |
7,296.42 |
7,298.16 |
7,296.42 |
7,297.77 |
188.6K |
13:25 |
7,297.28 |
7,297.28 |
7,295.60 |
7,295.60 |
87.2K |
13:26 |
7,296.14 |
7,297.19 |
7,296.14 |
7,296.61 |
50.1K |
13:27 |
7,296.17 |
7,297.04 |
7,296.17 |
7,297.04 |
28.9K |
13:28 |
7,297.82 |
7,298.46 |
7,297.10 |
7,297.10 |
93.1K |
13:29 |
7,296.07 |
7,297.25 |
7,296.07 |
7,297.05 |
52.0K |
13:30 |
7,293.68 |
7,293.68 |
7,291.93 |
7,292.57 |
129.4K |
13:31 |
7,291.83 |
7,293.41 |
7,291.83 |
7,293.41 |
97.3K |
13:32 |
7,293.40 |
7,295.77 |
7,293.40 |
7,294.62 |
60.1K |
13:33 |
7,295.38 |
7,296.91 |
7,295.38 |
7,296.70 |
57.4K |
13:34 |
7,297.00 |
7,297.00 |
7,295.92 |
7,296.96 |
109.0K |
13:35 |
7,297.30 |
7,298.57 |
7,297.10 |
7,298.04 |
142.5K |
13:36 |
7,298.33 |
7,298.33 |
7,297.37 |
7,297.89 |
90.2K |
13:37 |
7,296.83 |
7,296.83 |
7,295.27 |
7,296.07 |
121.6K |
13:38 |
7,297.19 |
7,299.77 |
7,297.19 |
7,299.77 |
180.5K |
13:39 |
7,299.66 |
7,299.66 |
7,298.18 |
7,298.18 |
79.1K |
13:40 |
7,298.44 |
7,301.19 |
7,298.44 |
7,301.19 |
51.0K |
13:41 |
7,302.01 |
7,303.24 |
7,302.01 |
7,303.24 |
69.2K |
13:42 |
7,303.10 |
7,303.59 |
7,300.64 |
7,300.64 |
101.3K |
13:43 |
7,299.41 |
7,299.41 |
7,298.54 |
7,298.92 |
68.3K |
13:44 |
7,298.57 |
7,298.81 |
7,298.05 |
7,298.70 |
120.0K |
13:45 |
7,298.49 |
7,298.73 |
7,298.49 |
7,298.56 |
46.1K |
13:46 |
7,298.92 |
7,298.92 |
7,291.53 |
7,291.53 |
217.8K |
13:47 |
7,292.26 |
7,293.86 |
7,292.26 |
7,292.54 |
114.9K |
13:48 |
7,291.55 |
7,291.81 |
7,290.11 |
7,290.11 |
123.5K |
13:49 |
7,289.92 |
7,290.30 |
7,289.67 |
7,289.67 |
38.8K |
13:50 |
7,290.98 |
7,290.99 |
7,290.72 |
7,290.79 |
170.7K |
13:51 |
7,289.35 |
7,290.61 |
7,286.45 |
7,286.45 |
115.9K |
13:52 |
7,286.22 |
7,286.22 |
7,284.64 |
7,285.58 |
131.9K |
13:53 |
7,286.86 |
7,292.25 |
7,286.86 |
7,292.25 |
618.7K |
13:54 |
7,291.78 |
7,291.78 |
7,289.86 |
7,289.86 |
59.6K |
13:55 |
7,289.23 |
7,290.11 |
7,289.10 |
7,290.11 |
83.1K |
13:56 |
7,289.70 |
7,289.91 |
7,289.38 |
7,289.74 |
30.5K |
13:57 |
7,290.59 |
7,290.97 |
7,290.59 |
7,290.71 |
92.3K |
13:58 |
7,289.16 |
7,289.16 |
7,288.27 |
7,288.27 |
131.8K |
13:59 |
7,287.63 |
7,288.02 |
7,287.44 |
7,287.44 |
76.0K |
14:00 |
7,287.86 |
7,287.86 |
7,283.54 |
7,283.90 |
112.5K |
14:01 |
7,283.53 |
7,285.15 |
7,283.52 |
7,285.15 |
137.4K |
14:02 |
7,287.30 |
7,287.30 |
7,285.67 |
7,286.47 |
49.6K |
14:03 |
7,289.14 |
7,290.32 |
7,289.14 |
7,290.32 |
111.7K |
14:04 |
7,290.67 |
7,291.81 |
7,290.34 |
7,291.66 |
80.8K |
14:05 |
7,290.81 |
7,291.71 |
7,290.81 |
7,291.65 |
80.4K |
14:06 |
7,290.39 |
7,292.27 |
7,290.39 |
7,291.64 |
88.1K |
14:07 |
7,292.11 |
7,294.54 |
7,292.11 |
7,294.54 |
65.9K |
14:08 |
7,295.55 |
7,297.53 |
7,295.55 |
7,296.78 |
104.9K |
14:09 |
7,297.25 |
7,297.25 |
7,296.23 |
7,296.49 |
46.6K |
14:10 |
7,297.14 |
7,301.56 |
7,297.14 |
7,301.56 |
86.8K |
14:11 |
7,302.47 |
7,302.47 |
7,301.56 |
7,301.56 |
119.4K |
14:12 |
7,301.96 |
7,302.16 |
7,300.86 |
7,300.86 |
50.8K |
14:13 |
7,299.89 |
7,301.34 |
7,299.31 |
7,301.34 |
69.5K |
14:14 |
7,300.73 |
7,300.73 |
7,299.82 |
7,300.05 |
53.0K |
14:15 |
7,299.16 |
7,301.99 |
7,299.16 |
7,301.97 |
132.1K |
14:16 |
7,300.92 |
7,300.92 |
7,299.29 |
7,299.29 |
91.3K |
14:17 |
7,300.07 |
7,301.10 |
7,300.07 |
7,301.10 |
107.2K |
14:18 |
7,302.41 |
7,303.61 |
7,301.84 |
7,301.84 |
133.2K |
14:19 |
7,302.01 |
7,302.46 |
7,301.67 |
7,302.46 |
99.4K |
14:20 |
7,302.36 |
7,303.54 |
7,302.36 |
7,303.54 |
110.1K |
14:21 |
7,304.79 |
7,308.97 |
7,304.79 |
7,308.97 |
865.4K |
14:22 |
7,310.43 |
7,311.49 |
7,310.43 |
7,311.44 |
156.1K |
14:23 |
7,310.78 |
7,310.79 |
7,309.32 |
7,309.32 |
197.4K |
14:24 |
7,307.92 |
7,309.17 |
7,307.92 |
7,309.17 |
31.2K |
14:25 |
7,310.29 |
7,310.31 |
7,307.80 |
7,307.80 |
145.7K |
14:26 |
7,307.85 |
7,309.28 |
7,307.85 |
7,308.13 |
198.1K |
14:27 |
7,307.47 |
7,307.47 |
7,304.93 |
7,304.93 |
110.9K |
14:28 |
7,305.59 |
7,305.76 |
7,304.97 |
7,304.97 |
144.1K |
14:29 |
7,305.28 |
7,305.28 |
7,303.12 |
7,303.12 |
152.6K |
14:30 |
7,304.08 |
7,306.94 |
7,304.08 |
7,306.94 |
116.8K |
14:31 |
7,307.48 |
7,307.48 |
7,305.61 |
7,305.61 |
77.7K |
14:32 |
7,305.80 |
7,305.80 |
7,305.00 |
7,305.24 |
155.5K |
14:33 |
7,305.34 |
7,305.34 |
7,304.48 |
7,304.48 |
60.7K |
14:34 |
7,304.47 |
7,306.31 |
7,303.35 |
7,306.31 |
114.7K |
14:35 |
7,307.42 |
7,308.35 |
7,307.42 |
7,307.59 |
63.9K |
14:36 |
7,307.27 |
7,307.74 |
7,307.27 |
7,307.74 |
70.5K |
14:37 |
7,307.62 |
7,308.01 |
7,307.38 |
7,308.01 |
91.3K |
14:38 |
7,307.85 |
7,308.75 |
7,307.16 |
7,308.75 |
166.1K |
14:39 |
7,308.78 |
7,309.08 |
7,306.51 |
7,306.51 |
81.7K |
14:40 |
7,307.57 |
7,307.57 |
7,306.38 |
7,306.38 |
102.9K |
14:41 |
7,305.86 |
7,306.32 |
7,304.92 |
7,305.89 |
114.9K |
14:42 |
7,305.41 |
7,306.79 |
7,305.41 |
7,306.79 |
78.5K |
14:43 |
7,307.39 |
7,307.39 |
7,306.18 |
7,306.18 |
104.0K |
14:44 |
7,306.50 |
7,306.54 |
7,305.55 |
7,305.55 |
108.7K |
14:45 |
7,305.48 |
7,306.46 |
7,305.48 |
7,306.46 |
57.8K |
14:46 |
7,307.09 |
7,307.42 |
7,305.12 |
7,305.12 |
222.8K |
14:47 |
7,305.59 |
7,306.94 |
7,305.59 |
7,306.94 |
58.5K |
14:48 |
7,307.39 |
7,307.70 |
7,306.73 |
7,307.06 |
63.3K |
14:49 |
7,308.42 |
7,309.25 |
7,308.03 |
7,308.03 |
105.2K |
14:50 |
7,305.79 |
7,306.60 |
7,305.65 |
7,306.60 |
148.6K |
14:51 |
7,306.95 |
7,307.48 |
7,306.85 |
7,307.48 |
95.1K |
14:52 |
7,308.87 |
7,309.47 |
7,308.83 |
7,308.87 |
85.3K |
14:53 |
7,309.06 |
7,309.63 |
7,308.78 |
7,309.63 |
52.4K |
14:54 |
7,311.30 |
7,312.09 |
7,311.13 |
7,311.35 |
100.1K |
14:55 |
7,311.02 |
7,312.12 |
7,311.02 |
7,312.12 |
132.8K |
14:56 |
7,312.48 |
7,314.34 |
7,312.48 |
7,314.34 |
265.8K |
14:57 |
7,314.74 |
7,314.93 |
7,314.27 |
7,314.27 |
102.5K |
14:58 |
7,314.33 |
7,316.18 |
7,314.33 |
7,316.18 |
113.7K |
14:59 |
7,314.80 |
7,314.80 |
7,312.51 |
7,312.51 |
121.9K |
15:00 |
7,311.95 |
7,312.32 |
7,311.46 |
7,311.46 |
103.0K |
15:01 |
7,311.47 |
7,311.47 |
7,310.49 |
7,310.49 |
92.3K |
15:02 |
7,309.40 |
7,309.88 |
7,309.36 |
7,309.73 |
144.2K |
15:03 |
7,310.08 |
7,310.21 |
7,309.09 |
7,310.21 |
167.9K |
15:04 |
7,310.96 |
7,311.60 |
7,310.89 |
7,311.60 |
90.9K |
15:05 |
7,311.33 |
7,311.33 |
7,309.87 |
7,309.87 |
277.4K |
15:06 |
7,308.91 |
7,309.23 |
7,308.64 |
7,309.20 |
127.6K |
15:07 |
7,310.41 |
7,310.78 |
7,310.41 |
7,310.78 |
155.6K |
15:08 |
7,310.65 |
7,310.72 |
7,309.84 |
7,309.97 |
79.2K |
15:09 |
7,310.31 |
7,310.31 |
7,309.87 |
7,310.16 |
83.7K |
15:10 |
7,310.47 |
7,311.65 |
7,309.71 |
7,309.71 |
68.6K |
15:11 |
7,309.70 |
7,312.27 |
7,309.70 |
7,312.27 |
93.8K |
15:12 |
7,312.91 |
7,314.32 |
7,312.87 |
7,312.87 |
215.3K |
15:13 |
7,313.01 |
7,313.01 |
7,311.25 |
7,311.25 |
71.8K |
15:14 |
7,311.81 |
7,311.81 |
7,309.78 |
7,310.60 |
98.2K |
15:15 |
7,308.25 |
7,308.25 |
7,307.15 |
7,307.89 |
232.3K |
15:16 |
7,307.55 |
7,307.61 |
7,306.77 |
7,306.77 |
80.8K |
15:17 |
7,306.60 |
7,306.60 |
7,305.11 |
7,305.11 |
71.9K |
15:18 |
7,305.87 |
7,306.12 |
7,305.76 |
7,306.12 |
92.1K |
15:19 |
7,305.54 |
7,305.54 |
7,305.04 |
7,305.54 |
104.2K |
15:20 |
7,304.95 |
7,305.46 |
7,304.39 |
7,305.46 |
169.5K |
15:21 |
7,306.26 |
7,306.78 |
7,305.34 |
7,305.34 |
101.6K |
15:22 |
7,304.94 |
7,305.68 |
7,304.47 |
7,305.68 |
141.8K |
15:23 |
7,305.50 |
7,305.50 |
7,303.49 |
7,303.49 |
123.1K |
15:24 |
7,303.62 |
7,303.62 |
7,301.99 |
7,302.00 |
86.2K |
15:25 |
7,302.13 |
7,302.58 |
7,301.69 |
7,301.69 |
83.7K |
15:26 |
7,301.42 |
7,301.42 |
7,299.99 |
7,299.99 |
131.4K |
15:27 |
7,299.84 |
7,300.97 |
7,299.84 |
7,300.97 |
132.6K |
15:28 |
7,301.55 |
7,301.71 |
7,300.66 |
7,300.80 |
86.6K |
15:29 |
7,301.83 |
7,301.83 |
7,301.06 |
7,301.06 |
118.8K |
15:30 |
7,300.56 |
7,304.06 |
7,300.56 |
7,304.06 |
205.1K |
15:31 |
7,304.22 |
7,304.22 |
7,302.30 |
7,302.30 |
155.8K |
15:32 |
7,301.86 |
7,301.86 |
7,300.30 |
7,300.30 |
172.5K |
15:33 |
7,301.15 |
7,301.96 |
7,300.81 |
7,300.81 |
146.4K |
15:34 |
7,301.27 |
7,301.52 |
7,301.27 |
7,301.52 |
203.4K |
15:35 |
7,301.75 |
7,301.75 |
7,300.62 |
7,300.62 |
47.5K |
15:36 |
7,300.82 |
7,301.83 |
7,300.82 |
7,301.83 |
107.8K |
15:37 |
7,301.68 |
7,301.68 |
7,300.25 |
7,300.25 |
107.3K |
15:38 |
7,299.27 |
7,300.80 |
7,299.27 |
7,300.74 |
128.1K |
15:39 |
7,300.83 |
7,300.83 |
7,296.71 |
7,296.71 |
237.6K |
15:40 |
7,296.46 |
7,297.12 |
7,294.87 |
7,294.87 |
290.4K |
15:41 |
7,294.55 |
7,294.55 |
7,290.98 |
7,290.98 |
367.8K |
15:42 |
7,290.31 |
7,292.63 |
7,289.95 |
7,292.06 |
201.4K |
15:43 |
7,290.00 |
7,290.10 |
7,289.95 |
7,290.10 |
213.8K |
15:44 |
7,289.62 |
7,291.32 |
7,289.62 |
7,291.32 |
199.4K |
15:45 |
7,290.89 |
7,290.98 |
7,290.73 |
7,290.73 |
184.9K |
15:46 |
7,289.96 |
7,289.96 |
7,289.41 |
7,289.63 |
147.2K |
15:47 |
7,288.87 |
7,289.98 |
7,288.62 |
7,289.98 |
172.7K |
15:48 |
7,290.99 |
7,292.65 |
7,290.99 |
7,292.65 |
187.9K |
15:49 |
7,292.60 |
7,292.60 |
7,290.97 |
7,290.97 |
162.6K |
15:50 |
7,291.32 |
7,291.32 |
7,287.97 |
7,289.08 |
548.6K |
15:51 |
7,289.01 |
7,289.51 |
7,288.42 |
7,288.42 |
343.4K |
15:52 |
7,288.37 |
7,288.37 |
7,285.16 |
7,285.16 |
269.9K |
15:53 |
7,284.56 |
7,285.60 |
7,284.48 |
7,284.71 |
410.3K |
15:54 |
7,285.55 |
7,285.55 |
7,284.14 |
7,284.28 |
368.2K |
15:55 |
7,285.28 |
7,288.94 |
7,283.11 |
7,288.94 |
1,311.7K |
15:56 |
7,291.47 |
7,295.17 |
7,291.47 |
7,295.17 |
692.8K |
15:57 |
7,296.50 |
7,298.88 |
7,296.50 |
7,298.65 |
411.6K |
15:58 |
7,299.43 |
7,299.71 |
7,297.47 |
7,297.70 |
640.9K |
15:59 |
7,297.38 |
7,298.96 |
7,297.38 |
7,298.96 |
1,082.6K |
16:00 |
7,299.46 |
7,301.27 |
7,299.46 |
7,301.27 |
62,166.9K |
16:01 |
7,301.27 |
7,301.27 |
7,301.27 |
7,301.27 |
126.6K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|