| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
8,004.00 |
8,038.00 |
7,951.00 |
8,006.00 |
91.1K |
| 09:05 |
7,998.00 |
8,087.00 |
7,994.00 |
8,064.00 |
24.2K |
| 09:10 |
8,069.00 |
8,094.00 |
8,044.00 |
8,082.00 |
19.0K |
| 09:15 |
8,074.00 |
8,075.00 |
8,041.00 |
8,055.00 |
15.7K |
| 09:20 |
8,057.00 |
8,073.00 |
8,017.00 |
8,029.00 |
16.0K |
| 09:25 |
8,033.00 |
8,055.00 |
8,019.00 |
8,019.00 |
12.3K |
| 09:30 |
8,005.00 |
8,033.00 |
7,990.00 |
8,008.00 |
14.8K |
| 09:35 |
8,018.00 |
8,049.00 |
8,010.00 |
8,024.00 |
12.7K |
| 09:40 |
8,016.00 |
8,030.00 |
8,015.00 |
8,023.00 |
6.7K |
| 09:45 |
8,022.00 |
8,059.00 |
8,014.00 |
8,045.00 |
8.6K |
| 09:50 |
8,048.00 |
8,049.00 |
8,028.00 |
8,045.00 |
9.9K |
| 09:55 |
8,042.00 |
8,060.00 |
8,041.00 |
8,060.00 |
11.1K |
| 10:00 |
8,056.00 |
8,059.00 |
8,016.00 |
8,033.00 |
14.5K |
| 10:05 |
8,037.00 |
8,037.00 |
8,005.00 |
8,016.00 |
10.8K |
| 10:10 |
8,019.00 |
8,045.00 |
8,015.00 |
8,045.00 |
10.5K |
| 10:15 |
8,042.00 |
8,064.00 |
8,042.00 |
8,059.00 |
12.7K |
| 10:20 |
8,061.00 |
8,061.00 |
8,037.00 |
8,051.00 |
7.3K |
| 10:25 |
8,050.00 |
8,050.00 |
8,030.00 |
8,044.00 |
8.1K |
| 10:30 |
8,042.00 |
8,062.00 |
8,037.00 |
8,052.00 |
7.9K |
| 10:35 |
8,050.00 |
8,076.00 |
8,048.00 |
8,076.00 |
8.8K |
| 10:40 |
8,075.00 |
8,085.00 |
8,067.00 |
8,067.00 |
9.3K |
| 10:45 |
8,065.00 |
8,070.00 |
8,049.00 |
8,061.00 |
8.0K |
| 10:50 |
8,056.00 |
8,077.00 |
8,049.00 |
8,049.00 |
6.5K |
| 10:55 |
8,051.00 |
8,060.00 |
8,047.00 |
8,057.00 |
8.0K |
| 11:00 |
8,057.00 |
8,057.00 |
8,040.00 |
8,040.00 |
5.9K |
| 11:05 |
8,035.00 |
8,049.00 |
8,030.00 |
8,049.00 |
7.6K |
| 11:10 |
8,049.00 |
8,049.00 |
8,033.00 |
8,035.00 |
5.1K |
| 11:15 |
8,039.00 |
8,044.00 |
8,028.00 |
8,040.00 |
6.5K |
| 11:20 |
8,039.00 |
8,039.00 |
8,005.00 |
8,032.00 |
10.3K |
| 11:25 |
8,029.00 |
8,051.00 |
8,029.00 |
8,043.00 |
6.6K |
| 11:30 |
8,042.00 |
8,042.00 |
8,042.00 |
8,042.00 |
3.9K |
| 12:30 |
8,087.00 |
8,090.00 |
8,043.00 |
8,043.00 |
19.2K |
| 12:35 |
8,043.00 |
8,043.00 |
8,013.00 |
8,014.00 |
9.4K |
| 12:40 |
8,022.00 |
8,024.00 |
8,016.00 |
8,023.00 |
8.1K |
| 12:45 |
8,025.00 |
8,025.00 |
7,994.00 |
8,010.00 |
13.4K |
| 12:50 |
8,008.00 |
8,034.00 |
7,993.00 |
8,034.00 |
8.0K |
| 12:55 |
8,036.00 |
8,057.00 |
8,033.00 |
8,053.00 |
15.6K |
| 13:00 |
8,053.00 |
8,056.00 |
8,042.00 |
8,042.00 |
9.3K |
| 13:05 |
8,042.00 |
8,058.00 |
8,039.00 |
8,042.00 |
9.8K |
| 13:10 |
8,041.00 |
8,052.00 |
8,041.00 |
8,050.00 |
7.4K |
| 13:15 |
8,044.00 |
8,064.00 |
8,044.00 |
8,054.00 |
9.8K |
| 13:20 |
8,056.00 |
8,071.00 |
8,048.00 |
8,062.00 |
8.7K |
| 13:25 |
8,067.00 |
8,067.00 |
8,047.00 |
8,055.00 |
6.1K |
| 13:30 |
8,057.00 |
8,062.00 |
8,052.00 |
8,059.00 |
5.4K |
| 13:35 |
8,055.00 |
8,055.00 |
8,025.00 |
8,040.00 |
8.7K |
| 13:40 |
8,043.00 |
8,057.00 |
8,041.00 |
8,055.00 |
5.4K |
| 13:45 |
8,056.00 |
8,061.00 |
8,053.00 |
8,053.00 |
4.0K |
| 13:50 |
8,053.00 |
8,056.00 |
8,046.00 |
8,052.00 |
9.3K |
| 13:55 |
8,058.00 |
8,073.00 |
8,050.00 |
8,073.00 |
6.4K |
| 14:00 |
8,071.00 |
8,073.00 |
8,053.00 |
8,053.00 |
6.1K |
| 14:05 |
8,053.00 |
8,054.00 |
8,029.00 |
8,031.00 |
9.9K |
| 14:10 |
8,034.00 |
8,048.00 |
8,029.00 |
8,043.00 |
9.9K |
| 14:15 |
8,045.00 |
8,053.00 |
8,035.00 |
8,053.00 |
7.2K |
| 14:20 |
8,055.00 |
8,077.00 |
8,050.00 |
8,077.00 |
5.2K |
| 14:25 |
8,079.00 |
8,097.00 |
8,079.00 |
8,096.00 |
6.8K |
| 14:30 |
8,098.00 |
8,109.00 |
8,095.00 |
8,101.00 |
11.4K |
| 14:35 |
8,096.00 |
8,104.00 |
8,084.00 |
8,102.00 |
11.4K |
| 14:40 |
8,104.00 |
8,104.00 |
8,085.00 |
8,093.00 |
6.3K |
| 14:45 |
8,095.00 |
8,109.00 |
8,077.00 |
8,082.00 |
8.1K |
| 14:50 |
8,086.00 |
8,105.00 |
8,072.00 |
8,105.00 |
8.4K |
| 14:55 |
8,109.00 |
8,111.00 |
8,097.00 |
8,104.00 |
8.8K |
| 15:00 |
8,105.00 |
8,115.00 |
8,100.00 |
8,105.00 |
7.8K |
| 15:05 |
8,097.00 |
8,126.00 |
8,096.00 |
8,115.00 |
10.6K |
| 15:10 |
8,115.00 |
8,115.00 |
8,081.00 |
8,092.00 |
12.5K |
| 15:15 |
8,093.00 |
8,113.00 |
8,093.00 |
8,112.00 |
7.4K |
| 15:20 |
8,111.00 |
8,120.00 |
8,098.00 |
8,106.00 |
10.8K |
| 15:30 |
8,124.00 |
8,124.00 |
8,124.00 |
8,124.00 |
182.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|