| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
7,094.69 |
7,127.67 |
7,094.69 |
7,127.67 |
3,940.4K |
| 09:31 |
7,128.39 |
7,131.50 |
7,123.68 |
7,123.68 |
312.5K |
| 09:32 |
7,121.16 |
7,125.15 |
7,116.78 |
7,125.15 |
367.4K |
| 09:33 |
7,130.14 |
7,130.14 |
7,122.29 |
7,122.29 |
287.9K |
| 09:34 |
7,122.57 |
7,122.71 |
7,117.87 |
7,117.87 |
183.1K |
| 09:35 |
7,119.22 |
7,119.22 |
7,108.98 |
7,108.98 |
264.4K |
| 09:36 |
7,108.26 |
7,112.48 |
7,107.69 |
7,108.35 |
281.6K |
| 09:37 |
7,108.15 |
7,113.25 |
7,107.48 |
7,113.25 |
139.8K |
| 09:38 |
7,113.38 |
7,113.59 |
7,112.81 |
7,113.33 |
142.1K |
| 09:39 |
7,111.41 |
7,122.25 |
7,110.88 |
7,122.25 |
222.3K |
| 09:40 |
7,119.02 |
7,119.02 |
7,116.28 |
7,118.92 |
323.2K |
| 09:41 |
7,118.87 |
7,127.72 |
7,118.87 |
7,127.72 |
295.1K |
| 09:42 |
7,127.54 |
7,131.75 |
7,127.54 |
7,131.75 |
151.3K |
| 09:43 |
7,127.01 |
7,127.01 |
7,124.88 |
7,124.88 |
194.4K |
| 09:44 |
7,122.20 |
7,127.26 |
7,122.20 |
7,127.26 |
222.0K |
| 09:45 |
7,128.63 |
7,128.63 |
7,125.34 |
7,126.00 |
118.6K |
| 09:46 |
7,125.70 |
7,125.70 |
7,122.86 |
7,122.86 |
241.2K |
| 09:47 |
7,121.54 |
7,124.44 |
7,121.54 |
7,124.44 |
155.3K |
| 09:48 |
7,122.96 |
7,122.96 |
7,120.93 |
7,120.93 |
123.8K |
| 09:49 |
7,123.73 |
7,124.40 |
7,122.18 |
7,122.18 |
104.8K |
| 09:50 |
7,124.29 |
7,125.07 |
7,123.79 |
7,124.40 |
221.4K |
| 09:51 |
7,125.11 |
7,126.09 |
7,125.01 |
7,125.01 |
227.9K |
| 09:52 |
7,126.96 |
7,127.37 |
7,126.70 |
7,127.09 |
75.1K |
| 09:53 |
7,127.53 |
7,129.43 |
7,127.44 |
7,129.43 |
86.1K |
| 09:54 |
7,130.24 |
7,131.09 |
7,129.25 |
7,131.09 |
110.8K |
| 09:55 |
7,130.90 |
7,130.90 |
7,124.93 |
7,124.93 |
113.4K |
| 09:56 |
7,125.23 |
7,125.94 |
7,122.79 |
7,122.79 |
89.8K |
| 09:57 |
7,120.57 |
7,121.60 |
7,119.21 |
7,120.35 |
118.7K |
| 09:58 |
7,120.62 |
7,124.70 |
7,120.62 |
7,124.70 |
164.3K |
| 09:59 |
7,123.09 |
7,123.09 |
7,118.68 |
7,118.68 |
107.3K |
| 10:00 |
7,117.12 |
7,121.66 |
7,117.12 |
7,121.66 |
275.5K |
| 10:01 |
7,122.26 |
7,123.21 |
7,120.16 |
7,120.16 |
155.2K |
| 10:02 |
7,116.66 |
7,117.43 |
7,116.63 |
7,116.63 |
99.5K |
| 10:03 |
7,115.87 |
7,117.37 |
7,113.91 |
7,117.37 |
127.3K |
| 10:04 |
7,118.12 |
7,122.23 |
7,118.12 |
7,121.54 |
88.5K |
| 10:05 |
7,121.94 |
7,122.45 |
7,121.90 |
7,121.90 |
91.2K |
| 10:06 |
7,120.67 |
7,128.69 |
7,120.67 |
7,128.69 |
142.6K |
| 10:07 |
7,129.57 |
7,130.92 |
7,127.99 |
7,127.99 |
123.5K |
| 10:08 |
7,129.20 |
7,131.91 |
7,129.20 |
7,131.75 |
52.8K |
| 10:09 |
7,130.39 |
7,131.38 |
7,130.39 |
7,131.38 |
98.2K |
| 10:10 |
7,132.90 |
7,137.17 |
7,132.90 |
7,137.17 |
150.7K |
| 10:11 |
7,136.79 |
7,137.18 |
7,136.48 |
7,136.48 |
116.9K |
| 10:12 |
7,137.12 |
7,137.94 |
7,135.89 |
7,137.94 |
118.9K |
| 10:13 |
7,137.67 |
7,137.67 |
7,135.16 |
7,135.79 |
72.2K |
| 10:14 |
7,136.05 |
7,137.86 |
7,134.96 |
7,134.96 |
112.4K |
| 10:15 |
7,135.08 |
7,137.58 |
7,135.08 |
7,137.58 |
140.0K |
| 10:16 |
7,137.21 |
7,138.01 |
7,136.96 |
7,137.76 |
87.2K |
| 10:17 |
7,138.62 |
7,138.62 |
7,137.95 |
7,137.95 |
117.6K |
| 10:18 |
7,137.42 |
7,138.90 |
7,136.64 |
7,136.64 |
138.0K |
| 10:19 |
7,137.83 |
7,138.07 |
7,137.45 |
7,137.45 |
82.0K |
| 10:20 |
7,139.69 |
7,140.21 |
7,137.59 |
7,137.59 |
113.5K |
| 10:21 |
7,137.39 |
7,139.23 |
7,137.39 |
7,139.23 |
119.5K |
| 10:22 |
7,139.62 |
7,139.62 |
7,137.63 |
7,138.45 |
129.0K |
| 10:23 |
7,139.92 |
7,139.92 |
7,139.67 |
7,139.76 |
136.0K |
| 10:24 |
7,138.67 |
7,139.73 |
7,138.67 |
7,139.73 |
54.0K |
| 10:25 |
7,141.95 |
7,141.95 |
7,139.43 |
7,139.43 |
117.3K |
| 10:26 |
7,140.05 |
7,140.97 |
7,140.05 |
7,140.36 |
87.0K |
| 10:27 |
7,141.03 |
7,142.15 |
7,141.03 |
7,141.85 |
91.5K |
| 10:28 |
7,142.29 |
7,142.29 |
7,141.14 |
7,141.14 |
125.5K |
| 10:29 |
7,140.63 |
7,141.03 |
7,139.45 |
7,141.03 |
98.4K |
| 10:30 |
7,140.59 |
7,141.28 |
7,140.47 |
7,140.47 |
74.6K |
| 10:31 |
7,138.94 |
7,139.47 |
7,138.67 |
7,138.67 |
129.6K |
| 10:32 |
7,138.47 |
7,138.47 |
7,135.57 |
7,135.57 |
122.3K |
| 10:33 |
7,135.46 |
7,135.46 |
7,134.92 |
7,135.22 |
136.9K |
| 10:34 |
7,134.54 |
7,135.39 |
7,132.51 |
7,132.51 |
122.5K |
| 10:35 |
7,133.43 |
7,134.10 |
7,133.05 |
7,133.20 |
60.2K |
| 10:36 |
7,133.57 |
7,133.65 |
7,133.01 |
7,133.65 |
126.3K |
| 10:37 |
7,132.11 |
7,132.11 |
7,129.52 |
7,131.75 |
93.3K |
| 10:38 |
7,133.90 |
7,135.68 |
7,133.90 |
7,135.68 |
95.8K |
| 10:39 |
7,134.47 |
7,137.48 |
7,134.47 |
7,134.97 |
125.7K |
| 10:40 |
7,134.60 |
7,135.99 |
7,134.23 |
7,135.88 |
102.3K |
| 10:41 |
7,136.89 |
7,137.16 |
7,136.50 |
7,137.09 |
93.1K |
| 10:42 |
7,137.83 |
7,137.83 |
7,134.81 |
7,134.99 |
123.4K |
| 10:43 |
7,133.51 |
7,133.51 |
7,131.42 |
7,131.42 |
102.5K |
| 10:44 |
7,131.22 |
7,131.22 |
7,129.73 |
7,130.43 |
50.9K |
| 10:45 |
7,130.57 |
7,130.57 |
7,129.05 |
7,129.05 |
62.8K |
| 10:46 |
7,130.31 |
7,130.31 |
7,129.41 |
7,129.41 |
62.9K |
| 10:47 |
7,129.58 |
7,129.66 |
7,129.34 |
7,129.42 |
76.8K |
| 10:48 |
7,128.85 |
7,130.19 |
7,128.85 |
7,129.88 |
258.1K |
| 10:49 |
7,129.96 |
7,129.96 |
7,128.17 |
7,129.14 |
84.7K |
| 10:50 |
7,128.66 |
7,129.68 |
7,128.66 |
7,129.68 |
113.1K |
| 10:51 |
7,129.15 |
7,129.15 |
7,128.52 |
7,128.52 |
73.8K |
| 10:52 |
7,128.24 |
7,128.56 |
7,127.16 |
7,128.56 |
70.2K |
| 10:53 |
7,129.98 |
7,130.28 |
7,127.51 |
7,127.51 |
117.0K |
| 10:54 |
7,128.01 |
7,130.15 |
7,128.01 |
7,130.15 |
58.8K |
| 10:55 |
7,131.07 |
7,131.07 |
7,129.16 |
7,129.16 |
172.6K |
| 10:56 |
7,129.97 |
7,129.97 |
7,128.15 |
7,128.64 |
65.7K |
| 10:57 |
7,128.82 |
7,129.00 |
7,128.82 |
7,128.94 |
35.0K |
| 10:58 |
7,128.91 |
7,128.91 |
7,127.40 |
7,127.40 |
60.7K |
| 10:59 |
7,126.81 |
7,127.86 |
7,125.91 |
7,127.86 |
107.4K |
| 11:00 |
7,127.73 |
7,132.10 |
7,127.73 |
7,132.10 |
121.8K |
| 11:01 |
7,131.87 |
7,132.06 |
7,130.15 |
7,130.15 |
87.2K |
| 11:02 |
7,132.16 |
7,133.07 |
7,132.16 |
7,133.07 |
55.3K |
| 11:03 |
7,132.60 |
7,133.56 |
7,131.99 |
7,131.99 |
83.2K |
| 11:04 |
7,131.46 |
7,131.46 |
7,130.75 |
7,130.77 |
65.0K |
| 11:05 |
7,130.50 |
7,133.36 |
7,130.50 |
7,131.84 |
116.8K |
| 11:06 |
7,130.93 |
7,132.25 |
7,130.68 |
7,132.04 |
33.8K |
| 11:07 |
7,131.87 |
7,132.57 |
7,131.87 |
7,132.42 |
72.9K |
| 11:08 |
7,134.13 |
7,134.70 |
7,134.13 |
7,134.25 |
221.1K |
| 11:09 |
7,134.31 |
7,134.99 |
7,134.31 |
7,134.44 |
119.1K |
| 11:10 |
7,134.87 |
7,134.87 |
7,134.27 |
7,134.41 |
101.4K |
| 11:11 |
7,134.45 |
7,134.90 |
7,133.27 |
7,133.27 |
75.6K |
| 11:12 |
7,132.69 |
7,133.58 |
7,132.69 |
7,133.58 |
69.3K |
| 11:13 |
7,133.57 |
7,134.02 |
7,133.57 |
7,133.78 |
109.7K |
| 11:14 |
7,134.42 |
7,134.74 |
7,130.69 |
7,130.69 |
105.1K |
| 11:15 |
7,131.63 |
7,135.44 |
7,131.63 |
7,135.44 |
99.8K |
| 11:16 |
7,135.61 |
7,137.45 |
7,135.24 |
7,135.92 |
120.1K |
| 11:17 |
7,134.50 |
7,134.50 |
7,133.35 |
7,134.17 |
43.0K |
| 11:18 |
7,134.44 |
7,134.50 |
7,134.14 |
7,134.17 |
44.6K |
| 11:19 |
7,134.57 |
7,136.26 |
7,134.29 |
7,135.78 |
102.1K |
| 11:20 |
7,135.57 |
7,136.19 |
7,133.30 |
7,133.30 |
270.1K |
| 11:21 |
7,132.71 |
7,133.35 |
7,132.71 |
7,133.18 |
205.4K |
| 11:22 |
7,133.36 |
7,133.68 |
7,132.34 |
7,133.68 |
145.2K |
| 11:23 |
7,133.33 |
7,134.15 |
7,133.33 |
7,134.15 |
84.8K |
| 11:24 |
7,133.77 |
7,135.13 |
7,133.77 |
7,135.13 |
42.5K |
| 11:25 |
7,135.43 |
7,135.55 |
7,135.10 |
7,135.29 |
74.2K |
| 11:26 |
7,134.05 |
7,134.05 |
7,132.63 |
7,133.41 |
68.9K |
| 11:27 |
7,133.35 |
7,134.52 |
7,132.05 |
7,132.67 |
53.1K |
| 11:28 |
7,132.37 |
7,133.20 |
7,131.49 |
7,131.49 |
111.0K |
| 11:29 |
7,132.08 |
7,133.70 |
7,132.08 |
7,133.70 |
82.4K |
| 11:30 |
7,132.74 |
7,132.87 |
7,132.55 |
7,132.87 |
74.2K |
| 11:31 |
7,132.81 |
7,132.81 |
7,126.01 |
7,126.01 |
400.0K |
| 11:32 |
7,116.32 |
7,120.84 |
7,116.32 |
7,120.84 |
767.6K |
| 11:33 |
7,119.62 |
7,119.62 |
7,117.98 |
7,117.98 |
139.4K |
| 11:34 |
7,119.38 |
7,121.91 |
7,119.38 |
7,121.24 |
121.6K |
| 11:35 |
7,121.15 |
7,122.81 |
7,121.15 |
7,122.81 |
100.2K |
| 11:36 |
7,121.95 |
7,123.85 |
7,121.95 |
7,122.73 |
151.9K |
| 11:37 |
7,122.87 |
7,123.73 |
7,122.39 |
7,123.06 |
80.4K |
| 11:38 |
7,122.59 |
7,122.59 |
7,121.43 |
7,122.13 |
65.2K |
| 11:39 |
7,123.82 |
7,123.82 |
7,122.81 |
7,123.72 |
69.6K |
| 11:40 |
7,124.55 |
7,124.64 |
7,123.95 |
7,123.95 |
97.5K |
| 11:41 |
7,123.96 |
7,125.32 |
7,120.00 |
7,120.00 |
176.5K |
| 11:42 |
7,118.96 |
7,118.96 |
7,117.36 |
7,118.10 |
237.1K |
| 11:43 |
7,117.63 |
7,120.86 |
7,117.63 |
7,120.86 |
146.1K |
| 11:44 |
7,121.57 |
7,121.57 |
7,118.90 |
7,119.08 |
102.7K |
| 11:45 |
7,121.45 |
7,123.00 |
7,121.31 |
7,123.00 |
83.8K |
| 11:46 |
7,123.44 |
7,124.03 |
7,122.86 |
7,122.86 |
97.9K |
| 11:47 |
7,122.95 |
7,123.41 |
7,122.69 |
7,123.41 |
80.8K |
| 11:48 |
7,122.23 |
7,122.23 |
7,119.09 |
7,119.09 |
69.9K |
| 11:49 |
7,118.09 |
7,118.60 |
7,117.85 |
7,118.60 |
61.2K |
| 11:50 |
7,119.91 |
7,120.66 |
7,119.91 |
7,120.66 |
72.6K |
| 11:51 |
7,121.11 |
7,121.44 |
7,120.38 |
7,120.38 |
70.3K |
| 11:52 |
7,120.94 |
7,121.47 |
7,120.45 |
7,120.45 |
74.5K |
| 11:53 |
7,119.75 |
7,119.75 |
7,119.20 |
7,119.45 |
194.7K |
| 11:54 |
7,120.04 |
7,120.04 |
7,117.49 |
7,117.49 |
121.6K |
| 11:55 |
7,118.99 |
7,118.99 |
7,116.93 |
7,116.93 |
61.6K |
| 11:56 |
7,117.86 |
7,118.44 |
7,117.86 |
7,117.87 |
60.5K |
| 11:57 |
7,118.60 |
7,118.60 |
7,116.10 |
7,116.10 |
73.6K |
| 11:58 |
7,115.43 |
7,116.34 |
7,115.26 |
7,115.26 |
78.2K |
| 11:59 |
7,114.42 |
7,114.72 |
7,112.57 |
7,112.57 |
290.0K |
| 12:00 |
7,112.86 |
7,113.98 |
7,112.86 |
7,113.96 |
78.6K |
| 12:01 |
7,108.14 |
7,108.14 |
7,101.07 |
7,101.07 |
351.2K |
| 12:02 |
7,100.58 |
7,100.74 |
7,098.16 |
7,098.16 |
176.4K |
| 12:03 |
7,098.11 |
7,101.06 |
7,098.11 |
7,101.06 |
53.4K |
| 12:04 |
7,099.12 |
7,099.12 |
7,097.36 |
7,097.36 |
90.5K |
| 12:05 |
7,098.21 |
7,099.01 |
7,097.29 |
7,097.29 |
64.5K |
| 12:06 |
7,098.04 |
7,098.85 |
7,098.04 |
7,098.36 |
56.9K |
| 12:07 |
7,098.26 |
7,099.21 |
7,098.26 |
7,099.21 |
64.5K |
| 12:08 |
7,101.50 |
7,103.59 |
7,101.50 |
7,102.51 |
53.8K |
| 12:09 |
7,101.50 |
7,103.63 |
7,101.36 |
7,103.63 |
58.9K |
| 12:10 |
7,103.09 |
7,105.95 |
7,103.09 |
7,104.84 |
73.5K |
| 12:11 |
7,106.30 |
7,106.30 |
7,104.72 |
7,105.38 |
62.6K |
| 12:12 |
7,104.95 |
7,104.95 |
7,104.28 |
7,104.86 |
54.8K |
| 12:13 |
7,105.46 |
7,106.92 |
7,105.19 |
7,105.19 |
64.5K |
| 12:14 |
7,105.33 |
7,105.33 |
7,104.33 |
7,104.49 |
52.6K |
| 12:15 |
7,104.61 |
7,104.71 |
7,103.41 |
7,103.41 |
77.0K |
| 12:16 |
7,103.37 |
7,106.01 |
7,103.37 |
7,106.01 |
155.0K |
| 12:17 |
7,106.58 |
7,106.58 |
7,105.26 |
7,105.26 |
180.7K |
| 12:18 |
7,106.98 |
7,107.11 |
7,106.47 |
7,106.77 |
63.1K |
| 12:19 |
7,107.34 |
7,107.57 |
7,105.61 |
7,105.61 |
76.1K |
| 12:20 |
7,104.80 |
7,104.80 |
7,102.52 |
7,102.52 |
88.7K |
| 12:21 |
7,101.68 |
7,102.10 |
7,100.58 |
7,100.82 |
59.1K |
| 12:22 |
7,100.89 |
7,100.89 |
7,095.32 |
7,095.32 |
65.9K |
| 12:23 |
7,093.82 |
7,095.02 |
7,092.85 |
7,095.02 |
231.3K |
| 12:24 |
7,094.99 |
7,095.50 |
7,094.91 |
7,095.19 |
69.1K |
| 12:25 |
7,096.12 |
7,096.12 |
7,094.73 |
7,094.73 |
65.0K |
| 12:26 |
7,094.23 |
7,094.23 |
7,093.16 |
7,093.17 |
155.3K |
| 12:27 |
7,092.62 |
7,092.82 |
7,091.55 |
7,091.55 |
64.5K |
| 12:28 |
7,090.49 |
7,093.15 |
7,090.49 |
7,091.52 |
111.7K |
| 12:29 |
7,091.36 |
7,091.39 |
7,090.95 |
7,090.95 |
78.4K |
| 12:30 |
7,092.03 |
7,092.35 |
7,091.00 |
7,092.35 |
59.3K |
| 12:31 |
7,092.59 |
7,097.42 |
7,092.59 |
7,097.42 |
57.4K |
| 12:32 |
7,096.62 |
7,096.69 |
7,093.41 |
7,093.41 |
130.0K |
| 12:33 |
7,091.97 |
7,093.86 |
7,091.97 |
7,093.86 |
66.4K |
| 12:34 |
7,093.70 |
7,095.02 |
7,093.63 |
7,095.02 |
53.3K |
| 12:35 |
7,093.81 |
7,093.81 |
7,091.57 |
7,091.57 |
46.7K |
| 12:36 |
7,090.38 |
7,090.38 |
7,089.16 |
7,089.36 |
120.5K |
| 12:37 |
7,088.74 |
7,089.02 |
7,088.50 |
7,088.50 |
26.6K |
| 12:38 |
7,088.51 |
7,088.51 |
7,087.01 |
7,087.01 |
118.1K |
| 12:39 |
7,086.77 |
7,086.77 |
7,083.94 |
7,083.94 |
147.1K |
| 12:40 |
7,081.89 |
7,081.89 |
7,080.08 |
7,081.43 |
572.5K |
| 12:41 |
7,083.86 |
7,085.36 |
7,083.15 |
7,083.15 |
114.4K |
| 12:42 |
7,082.86 |
7,083.52 |
7,082.77 |
7,082.77 |
61.4K |
| 12:43 |
7,081.93 |
7,081.93 |
7,081.49 |
7,081.49 |
168.0K |
| 12:44 |
7,081.19 |
7,081.19 |
7,080.28 |
7,080.28 |
43.1K |
| 12:45 |
7,081.18 |
7,081.18 |
7,079.78 |
7,079.78 |
50.3K |
| 12:46 |
7,079.78 |
7,081.74 |
7,079.78 |
7,081.74 |
78.1K |
| 12:47 |
7,081.74 |
7,083.92 |
7,081.74 |
7,083.92 |
62.2K |
| 12:48 |
7,083.76 |
7,085.23 |
7,083.75 |
7,085.23 |
60.2K |
| 12:49 |
7,085.03 |
7,085.84 |
7,084.68 |
7,085.84 |
129.0K |
| 12:50 |
7,085.36 |
7,085.99 |
7,085.23 |
7,085.99 |
39.2K |
| 12:51 |
7,087.58 |
7,087.67 |
7,086.56 |
7,086.56 |
58.0K |
| 12:52 |
7,086.24 |
7,086.24 |
7,085.74 |
7,085.74 |
30.9K |
| 12:53 |
7,084.96 |
7,086.07 |
7,084.96 |
7,086.07 |
53.1K |
| 12:54 |
7,086.31 |
7,086.75 |
7,086.31 |
7,086.33 |
74.1K |
| 12:55 |
7,085.29 |
7,085.72 |
7,085.29 |
7,085.72 |
51.0K |
| 12:56 |
7,085.61 |
7,085.81 |
7,085.51 |
7,085.68 |
33.7K |
| 12:57 |
7,085.48 |
7,085.48 |
7,084.53 |
7,084.53 |
60.0K |
| 12:58 |
7,084.68 |
7,085.26 |
7,084.68 |
7,084.72 |
42.1K |
| 12:59 |
7,083.55 |
7,084.67 |
7,083.55 |
7,084.31 |
84.1K |
| 13:00 |
7,084.06 |
7,084.25 |
7,082.59 |
7,082.59 |
90.7K |
| 13:01 |
7,082.40 |
7,082.40 |
7,081.67 |
7,081.98 |
96.4K |
| 13:02 |
7,082.98 |
7,084.13 |
7,082.98 |
7,084.13 |
49.7K |
| 13:03 |
7,083.44 |
7,083.48 |
7,083.04 |
7,083.04 |
80.5K |
| 13:04 |
7,083.80 |
7,083.80 |
7,083.26 |
7,083.26 |
96.9K |
| 13:05 |
7,083.96 |
7,083.96 |
7,083.32 |
7,083.53 |
80.6K |
| 13:06 |
7,083.21 |
7,083.57 |
7,082.27 |
7,082.27 |
63.7K |
| 13:07 |
7,082.69 |
7,084.58 |
7,082.69 |
7,084.05 |
74.1K |
| 13:08 |
7,083.62 |
7,084.79 |
7,083.62 |
7,084.09 |
65.1K |
| 13:09 |
7,084.18 |
7,084.86 |
7,084.18 |
7,084.86 |
56.4K |
| 13:10 |
7,084.55 |
7,087.73 |
7,084.55 |
7,087.70 |
121.5K |
| 13:11 |
7,089.50 |
7,089.98 |
7,089.18 |
7,089.98 |
148.9K |
| 13:12 |
7,090.04 |
7,091.49 |
7,090.04 |
7,090.68 |
77.8K |
| 13:13 |
7,090.11 |
7,090.39 |
7,090.00 |
7,090.34 |
45.7K |
| 13:14 |
7,090.55 |
7,090.55 |
7,087.31 |
7,087.31 |
51.9K |
| 13:15 |
7,086.98 |
7,086.98 |
7,084.75 |
7,085.56 |
98.6K |
| 13:16 |
7,086.54 |
7,087.12 |
7,086.54 |
7,087.12 |
48.2K |
| 13:17 |
7,086.65 |
7,086.98 |
7,086.59 |
7,086.98 |
37.5K |
| 13:18 |
7,086.73 |
7,088.36 |
7,086.73 |
7,088.36 |
35.1K |
| 13:19 |
7,088.84 |
7,088.90 |
7,088.48 |
7,088.90 |
52.5K |
| 13:20 |
7,089.01 |
7,089.02 |
7,088.24 |
7,089.02 |
46.2K |
| 13:21 |
7,089.90 |
7,090.26 |
7,088.36 |
7,088.36 |
57.8K |
| 13:22 |
7,088.49 |
7,088.53 |
7,088.37 |
7,088.37 |
44.7K |
| 13:23 |
7,087.41 |
7,087.41 |
7,086.52 |
7,086.77 |
59.0K |
| 13:24 |
7,086.54 |
7,087.80 |
7,086.47 |
7,087.80 |
157.4K |
| 13:25 |
7,088.34 |
7,088.99 |
7,088.34 |
7,088.70 |
82.2K |
| 13:26 |
7,087.96 |
7,087.96 |
7,086.78 |
7,086.78 |
72.3K |
| 13:27 |
7,086.73 |
7,086.73 |
7,086.26 |
7,086.39 |
27.8K |
| 13:28 |
7,086.00 |
7,087.66 |
7,086.00 |
7,087.31 |
56.9K |
| 13:29 |
7,086.54 |
7,087.13 |
7,086.20 |
7,087.13 |
48.3K |
| 13:30 |
7,087.25 |
7,088.10 |
7,087.25 |
7,088.10 |
129.3K |
| 13:31 |
7,088.70 |
7,089.26 |
7,088.70 |
7,089.26 |
45.3K |
| 13:32 |
7,089.05 |
7,089.25 |
7,088.84 |
7,088.84 |
66.4K |
| 13:33 |
7,089.03 |
7,089.46 |
7,088.69 |
7,088.69 |
33.2K |
| 13:34 |
7,088.44 |
7,090.69 |
7,088.44 |
7,090.69 |
80.1K |
| 13:35 |
7,090.47 |
7,090.47 |
7,089.37 |
7,089.70 |
50.8K |
| 13:36 |
7,090.40 |
7,091.15 |
7,090.36 |
7,091.15 |
70.6K |
| 13:37 |
7,091.47 |
7,092.44 |
7,091.47 |
7,092.26 |
51.4K |
| 13:38 |
7,090.62 |
7,091.25 |
7,090.27 |
7,090.27 |
92.7K |
| 13:39 |
7,090.53 |
7,091.95 |
7,090.53 |
7,091.95 |
42.8K |
| 13:40 |
7,091.80 |
7,091.85 |
7,091.65 |
7,091.65 |
52.4K |
| 13:41 |
7,091.59 |
7,092.51 |
7,091.59 |
7,092.51 |
44.8K |
| 13:42 |
7,093.44 |
7,094.33 |
7,093.44 |
7,093.91 |
41.1K |
| 13:43 |
7,093.35 |
7,093.35 |
7,091.50 |
7,091.50 |
50.1K |
| 13:44 |
7,091.15 |
7,091.15 |
7,082.99 |
7,082.99 |
194.0K |
| 13:45 |
7,084.71 |
7,086.70 |
7,083.26 |
7,083.26 |
273.0K |
| 13:46 |
7,084.52 |
7,084.52 |
7,076.73 |
7,079.13 |
220.5K |
| 13:47 |
7,077.31 |
7,078.79 |
7,077.31 |
7,078.79 |
90.5K |
| 13:48 |
7,081.25 |
7,082.31 |
7,081.07 |
7,082.31 |
61.3K |
| 13:49 |
7,082.52 |
7,084.66 |
7,082.52 |
7,084.66 |
104.0K |
| 13:50 |
7,084.61 |
7,084.84 |
7,080.34 |
7,080.34 |
84.8K |
| 13:51 |
7,080.67 |
7,080.67 |
7,079.20 |
7,079.20 |
108.0K |
| 13:52 |
7,081.22 |
7,081.22 |
7,080.41 |
7,080.41 |
63.8K |
| 13:53 |
7,079.78 |
7,081.77 |
7,079.78 |
7,079.88 |
88.4K |
| 13:54 |
7,079.81 |
7,079.81 |
7,079.24 |
7,079.67 |
64.0K |
| 13:55 |
7,079.48 |
7,079.77 |
7,076.86 |
7,076.86 |
104.6K |
| 13:56 |
7,076.21 |
7,077.11 |
7,075.71 |
7,075.71 |
200.5K |
| 13:57 |
7,075.51 |
7,077.61 |
7,075.51 |
7,077.61 |
112.2K |
| 13:58 |
7,077.64 |
7,077.64 |
7,074.87 |
7,074.87 |
95.8K |
| 13:59 |
7,074.78 |
7,077.14 |
7,074.78 |
7,077.11 |
165.0K |
| 14:00 |
7,074.46 |
7,075.66 |
7,074.35 |
7,075.66 |
108.5K |
| 14:01 |
7,074.89 |
7,074.89 |
7,073.93 |
7,074.14 |
243.4K |
| 14:02 |
7,077.67 |
7,078.88 |
7,077.67 |
7,078.80 |
64.1K |
| 14:03 |
7,077.58 |
7,079.87 |
7,077.58 |
7,079.87 |
125.0K |
| 14:04 |
7,079.85 |
7,079.99 |
7,079.35 |
7,079.35 |
50.5K |
| 14:05 |
7,078.79 |
7,078.99 |
7,077.57 |
7,077.57 |
60.5K |
| 14:06 |
7,075.54 |
7,075.68 |
7,074.92 |
7,074.92 |
316.3K |
| 14:07 |
7,075.17 |
7,075.17 |
7,070.22 |
7,070.22 |
175.9K |
| 14:08 |
7,069.70 |
7,069.70 |
7,064.61 |
7,064.61 |
251.3K |
| 14:09 |
7,064.24 |
7,064.24 |
7,062.64 |
7,063.26 |
209.6K |
| 14:10 |
7,066.06 |
7,067.14 |
7,066.06 |
7,067.02 |
54.3K |
| 14:11 |
7,067.79 |
7,068.35 |
7,064.81 |
7,064.81 |
65.9K |
| 14:12 |
7,064.84 |
7,064.84 |
7,061.39 |
7,061.39 |
106.5K |
| 14:13 |
7,059.69 |
7,060.38 |
7,059.67 |
7,060.38 |
134.5K |
| 14:14 |
7,061.10 |
7,063.26 |
7,061.10 |
7,063.26 |
99.9K |
| 14:15 |
7,063.10 |
7,064.61 |
7,063.10 |
7,064.61 |
232.6K |
| 14:16 |
7,065.65 |
7,066.05 |
7,065.45 |
7,065.45 |
42.7K |
| 14:17 |
7,063.83 |
7,064.23 |
7,062.63 |
7,062.63 |
103.5K |
| 14:18 |
7,063.42 |
7,064.74 |
7,063.42 |
7,064.74 |
38.8K |
| 14:19 |
7,064.31 |
7,064.31 |
7,061.62 |
7,063.10 |
63.7K |
| 14:20 |
7,063.43 |
7,063.43 |
7,061.61 |
7,062.21 |
55.5K |
| 14:21 |
7,061.73 |
7,062.09 |
7,061.49 |
7,062.09 |
57.6K |
| 14:22 |
7,061.44 |
7,061.46 |
7,060.24 |
7,060.24 |
80.5K |
| 14:23 |
7,059.71 |
7,059.71 |
7,059.42 |
7,059.57 |
114.6K |
| 14:24 |
7,059.46 |
7,060.59 |
7,058.80 |
7,058.80 |
95.4K |
| 14:25 |
7,058.23 |
7,058.41 |
7,057.49 |
7,058.37 |
212.7K |
| 14:26 |
7,057.88 |
7,059.97 |
7,057.88 |
7,059.97 |
89.1K |
| 14:27 |
7,059.79 |
7,060.05 |
7,059.63 |
7,059.63 |
80.2K |
| 14:28 |
7,058.71 |
7,058.83 |
7,058.35 |
7,058.77 |
62.2K |
| 14:29 |
7,059.01 |
7,059.12 |
7,057.93 |
7,057.93 |
96.3K |
| 14:30 |
7,057.95 |
7,057.95 |
7,055.16 |
7,055.16 |
364.0K |
| 14:31 |
7,054.77 |
7,054.77 |
7,053.52 |
7,054.37 |
229.7K |
| 14:32 |
7,054.07 |
7,054.09 |
7,053.86 |
7,053.86 |
197.9K |
| 14:33 |
7,054.95 |
7,056.03 |
7,054.95 |
7,056.03 |
79.2K |
| 14:34 |
7,055.78 |
7,055.78 |
7,055.41 |
7,055.41 |
60.1K |
| 14:35 |
7,055.57 |
7,056.40 |
7,055.42 |
7,055.57 |
53.3K |
| 14:36 |
7,055.96 |
7,058.02 |
7,055.08 |
7,055.08 |
129.2K |
| 14:37 |
7,054.62 |
7,054.62 |
7,053.15 |
7,053.15 |
67.3K |
| 14:38 |
7,053.59 |
7,054.60 |
7,053.05 |
7,054.60 |
78.7K |
| 14:39 |
7,054.71 |
7,054.92 |
7,054.68 |
7,054.68 |
49.4K |
| 14:40 |
7,053.93 |
7,053.93 |
7,049.60 |
7,049.60 |
227.7K |
| 14:41 |
7,048.57 |
7,048.57 |
7,046.11 |
7,046.11 |
331.7K |
| 14:42 |
7,045.82 |
7,046.23 |
7,044.87 |
7,045.26 |
123.5K |
| 14:43 |
7,044.89 |
7,045.92 |
7,044.27 |
7,045.92 |
124.9K |
| 14:44 |
7,046.39 |
7,047.15 |
7,045.66 |
7,047.15 |
99.9K |
| 14:45 |
7,047.21 |
7,048.47 |
7,046.30 |
7,048.47 |
110.7K |
| 14:46 |
7,048.61 |
7,049.79 |
7,048.61 |
7,049.79 |
148.9K |
| 14:47 |
7,050.99 |
7,053.56 |
7,050.99 |
7,053.56 |
55.8K |
| 14:48 |
7,051.60 |
7,052.07 |
7,050.93 |
7,050.93 |
67.6K |
| 14:49 |
7,049.80 |
7,050.02 |
7,049.00 |
7,050.02 |
87.2K |
| 14:50 |
7,051.63 |
7,051.63 |
7,047.98 |
7,047.98 |
69.7K |
| 14:51 |
7,046.30 |
7,046.77 |
7,046.21 |
7,046.21 |
133.4K |
| 14:52 |
7,047.61 |
7,048.10 |
7,045.85 |
7,045.85 |
130.5K |
| 14:53 |
7,043.14 |
7,043.22 |
7,042.80 |
7,043.22 |
162.0K |
| 14:54 |
7,044.24 |
7,044.24 |
7,042.67 |
7,042.81 |
70.8K |
| 14:55 |
7,042.39 |
7,042.83 |
7,042.39 |
7,042.53 |
31.7K |
| 14:56 |
7,042.04 |
7,044.16 |
7,042.04 |
7,044.16 |
82.5K |
| 14:57 |
7,043.88 |
7,046.80 |
7,043.66 |
7,046.80 |
151.2K |
| 14:58 |
7,047.25 |
7,047.25 |
7,046.33 |
7,046.33 |
80.2K |
| 14:59 |
7,046.72 |
7,050.00 |
7,046.72 |
7,050.00 |
153.6K |
| 15:00 |
7,051.17 |
7,052.44 |
7,050.08 |
7,052.44 |
69.0K |
| 15:01 |
7,051.48 |
7,051.65 |
7,051.23 |
7,051.50 |
47.4K |
| 15:02 |
7,051.90 |
7,056.19 |
7,051.90 |
7,055.82 |
102.0K |
| 15:03 |
7,056.59 |
7,057.18 |
7,056.59 |
7,056.85 |
98.5K |
| 15:04 |
7,056.20 |
7,057.15 |
7,056.20 |
7,056.74 |
93.5K |
| 15:05 |
7,056.74 |
7,056.74 |
7,056.04 |
7,056.04 |
81.0K |
| 15:06 |
7,056.35 |
7,056.35 |
7,055.27 |
7,055.32 |
76.4K |
| 15:07 |
7,055.19 |
7,055.35 |
7,054.99 |
7,054.99 |
148.2K |
| 15:08 |
7,055.17 |
7,055.17 |
7,053.48 |
7,053.48 |
41.9K |
| 15:09 |
7,053.23 |
7,053.23 |
7,051.27 |
7,051.38 |
63.5K |
| 15:10 |
7,051.79 |
7,052.40 |
7,051.79 |
7,051.86 |
100.0K |
| 15:11 |
7,052.61 |
7,057.21 |
7,052.61 |
7,057.21 |
187.8K |
| 15:12 |
7,058.23 |
7,059.30 |
7,058.23 |
7,058.26 |
152.4K |
| 15:13 |
7,057.62 |
7,057.62 |
7,056.31 |
7,056.80 |
133.9K |
| 15:14 |
7,056.87 |
7,058.59 |
7,056.87 |
7,058.59 |
96.5K |
| 15:15 |
7,059.17 |
7,059.80 |
7,059.17 |
7,059.80 |
36.9K |
| 15:16 |
7,059.76 |
7,059.76 |
7,058.93 |
7,059.00 |
79.5K |
| 15:17 |
7,059.29 |
7,059.43 |
7,058.57 |
7,059.43 |
150.5K |
| 15:18 |
7,060.45 |
7,061.37 |
7,060.26 |
7,060.26 |
73.3K |
| 15:19 |
7,059.67 |
7,061.81 |
7,059.67 |
7,061.81 |
105.1K |
| 15:20 |
7,061.47 |
7,063.38 |
7,061.47 |
7,063.06 |
86.9K |
| 15:21 |
7,061.47 |
7,061.47 |
7,059.99 |
7,060.62 |
107.3K |
| 15:22 |
7,060.86 |
7,062.53 |
7,060.86 |
7,062.53 |
87.1K |
| 15:23 |
7,061.63 |
7,063.15 |
7,061.63 |
7,062.62 |
83.0K |
| 15:24 |
7,062.14 |
7,062.14 |
7,060.41 |
7,060.61 |
91.8K |
| 15:25 |
7,061.05 |
7,061.05 |
7,059.91 |
7,059.91 |
56.3K |
| 15:26 |
7,060.15 |
7,060.15 |
7,057.26 |
7,057.26 |
151.2K |
| 15:27 |
7,057.37 |
7,058.95 |
7,057.37 |
7,058.59 |
79.8K |
| 15:28 |
7,058.65 |
7,059.14 |
7,057.37 |
7,057.37 |
94.0K |
| 15:29 |
7,056.58 |
7,056.58 |
7,054.42 |
7,054.42 |
102.5K |
| 15:30 |
7,055.00 |
7,057.49 |
7,054.95 |
7,057.49 |
130.3K |
| 15:31 |
7,057.32 |
7,057.67 |
7,056.15 |
7,057.67 |
217.1K |
| 15:32 |
7,058.39 |
7,058.39 |
7,057.11 |
7,057.11 |
249.0K |
| 15:33 |
7,056.72 |
7,057.17 |
7,056.72 |
7,057.11 |
104.0K |
| 15:34 |
7,056.27 |
7,056.58 |
7,054.65 |
7,056.31 |
143.3K |
| 15:35 |
7,056.29 |
7,056.29 |
7,054.85 |
7,054.99 |
201.0K |
| 15:36 |
7,055.23 |
7,057.34 |
7,055.23 |
7,057.02 |
242.3K |
| 15:37 |
7,056.40 |
7,056.58 |
7,055.15 |
7,055.15 |
113.7K |
| 15:38 |
7,054.13 |
7,054.13 |
7,052.31 |
7,053.09 |
329.0K |
| 15:39 |
7,054.19 |
7,054.19 |
7,052.63 |
7,053.18 |
326.0K |
| 15:40 |
7,054.82 |
7,057.09 |
7,054.82 |
7,057.09 |
246.1K |
| 15:41 |
7,056.83 |
7,056.83 |
7,055.76 |
7,055.76 |
112.2K |
| 15:42 |
7,056.10 |
7,056.19 |
7,055.73 |
7,056.19 |
104.4K |
| 15:43 |
7,056.83 |
7,056.83 |
7,056.37 |
7,056.75 |
103.4K |
| 15:44 |
7,056.88 |
7,056.88 |
7,055.94 |
7,055.94 |
102.9K |
| 15:45 |
7,056.02 |
7,057.55 |
7,056.02 |
7,056.41 |
150.9K |
| 15:46 |
7,056.46 |
7,056.88 |
7,056.42 |
7,056.88 |
200.3K |
| 15:47 |
7,057.33 |
7,057.43 |
7,057.00 |
7,057.26 |
286.0K |
| 15:48 |
7,058.10 |
7,060.17 |
7,058.04 |
7,060.17 |
299.9K |
| 15:49 |
7,060.54 |
7,060.78 |
7,058.96 |
7,058.96 |
222.7K |
| 15:50 |
7,059.04 |
7,066.51 |
7,059.04 |
7,066.51 |
906.9K |
| 15:51 |
7,066.28 |
7,067.66 |
7,065.55 |
7,067.66 |
306.0K |
| 15:52 |
7,067.24 |
7,067.24 |
7,065.59 |
7,065.59 |
331.8K |
| 15:53 |
7,067.05 |
7,069.17 |
7,066.89 |
7,069.17 |
439.1K |
| 15:54 |
7,069.25 |
7,070.78 |
7,069.25 |
7,070.68 |
337.0K |
| 15:55 |
7,070.46 |
7,071.87 |
7,069.84 |
7,071.87 |
524.9K |
| 15:56 |
7,072.28 |
7,075.62 |
7,072.28 |
7,075.41 |
849.3K |
| 15:57 |
7,075.66 |
7,077.22 |
7,075.66 |
7,076.76 |
491.1K |
| 15:58 |
7,076.36 |
7,076.36 |
7,074.94 |
7,074.94 |
449.1K |
| 15:59 |
7,075.71 |
7,076.42 |
7,075.71 |
7,076.37 |
920.7K |
| 16:00 |
7,077.27 |
7,079.36 |
7,077.27 |
7,079.36 |
61,796.6K |
| 16:01 |
7,079.36 |
7,079.36 |
7,079.36 |
7,079.36 |
55.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|