| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
8,023.00 |
8,045.00 |
7,975.00 |
8,006.00 |
55.7K |
| 09:05 |
8,014.00 |
8,022.00 |
7,992.00 |
8,011.00 |
9.6K |
| 09:10 |
8,019.00 |
8,035.00 |
8,017.00 |
8,031.00 |
12.0K |
| 09:15 |
8,039.00 |
8,060.00 |
8,039.00 |
8,046.00 |
13.2K |
| 09:20 |
8,049.00 |
8,058.00 |
7,995.00 |
8,002.00 |
15.4K |
| 09:25 |
8,000.00 |
8,000.00 |
7,941.00 |
7,941.00 |
20.6K |
| 09:30 |
7,945.00 |
7,958.00 |
7,935.00 |
7,952.00 |
6.4K |
| 09:35 |
7,947.00 |
7,953.00 |
7,939.00 |
7,946.00 |
3.8K |
| 09:40 |
7,937.00 |
7,961.00 |
7,917.00 |
7,959.00 |
11.0K |
| 09:45 |
7,963.00 |
7,996.00 |
7,963.00 |
7,972.00 |
9.4K |
| 09:50 |
7,967.00 |
7,995.00 |
7,963.00 |
7,993.00 |
5.7K |
| 09:55 |
7,991.00 |
8,000.00 |
7,976.00 |
7,980.00 |
8.6K |
| 10:00 |
7,986.00 |
8,000.00 |
7,984.00 |
7,995.00 |
11.4K |
| 10:05 |
8,000.00 |
8,000.00 |
7,991.00 |
7,994.00 |
3.7K |
| 10:10 |
7,995.00 |
8,047.00 |
7,995.00 |
8,041.00 |
14.8K |
| 10:15 |
8,043.00 |
8,055.00 |
8,039.00 |
8,050.00 |
7.8K |
| 10:20 |
8,044.00 |
8,088.00 |
8,044.00 |
8,065.00 |
17.1K |
| 10:25 |
8,067.00 |
8,080.00 |
8,060.00 |
8,068.00 |
7.9K |
| 10:30 |
8,077.00 |
8,142.00 |
8,067.00 |
8,130.00 |
27.5K |
| 10:35 |
8,129.00 |
8,150.00 |
8,120.00 |
8,145.00 |
15.5K |
| 10:40 |
8,141.00 |
8,154.00 |
8,136.00 |
8,145.00 |
6.3K |
| 10:45 |
8,147.00 |
8,164.00 |
8,144.00 |
8,159.00 |
8.5K |
| 10:50 |
8,149.00 |
8,149.00 |
8,130.00 |
8,130.00 |
10.0K |
| 10:55 |
8,130.00 |
8,150.00 |
8,123.00 |
8,130.00 |
5.9K |
| 11:00 |
8,133.00 |
8,135.00 |
8,109.00 |
8,112.00 |
9.4K |
| 11:05 |
8,109.00 |
8,113.00 |
8,092.00 |
8,105.00 |
7.8K |
| 11:10 |
8,099.00 |
8,107.00 |
8,099.00 |
8,100.00 |
8.5K |
| 11:15 |
8,101.00 |
8,122.00 |
8,101.00 |
8,116.00 |
4.9K |
| 11:20 |
8,117.00 |
8,118.00 |
8,107.00 |
8,118.00 |
5.1K |
| 11:25 |
8,117.00 |
8,143.00 |
8,108.00 |
8,129.00 |
7.5K |
| 11:30 |
8,135.00 |
8,135.00 |
8,135.00 |
8,135.00 |
0.7K |
| 12:30 |
8,117.00 |
8,138.00 |
8,096.00 |
8,096.00 |
25.4K |
| 12:35 |
8,093.00 |
8,112.00 |
8,087.00 |
8,112.00 |
9.2K |
| 12:40 |
8,115.00 |
8,118.00 |
8,111.00 |
8,111.00 |
4.7K |
| 12:45 |
8,115.00 |
8,133.00 |
8,115.00 |
8,125.00 |
4.2K |
| 12:50 |
8,129.00 |
8,129.00 |
8,105.00 |
8,120.00 |
4.1K |
| 12:55 |
8,121.00 |
8,140.00 |
8,121.00 |
8,138.00 |
7.1K |
| 13:00 |
8,140.00 |
8,149.00 |
8,140.00 |
8,146.00 |
4.4K |
| 13:05 |
8,150.00 |
8,157.00 |
8,145.00 |
8,155.00 |
8.9K |
| 13:10 |
8,155.00 |
8,158.00 |
8,144.00 |
8,158.00 |
5.2K |
| 13:15 |
8,150.00 |
8,154.00 |
8,150.00 |
8,152.00 |
4.4K |
| 13:20 |
8,152.00 |
8,175.00 |
8,152.00 |
8,172.00 |
19.1K |
| 13:25 |
8,174.00 |
8,174.00 |
8,161.00 |
8,162.00 |
5.0K |
| 13:30 |
8,163.00 |
8,164.00 |
8,153.00 |
8,164.00 |
7.8K |
| 13:35 |
8,163.00 |
8,180.00 |
8,163.00 |
8,180.00 |
7.0K |
| 13:40 |
8,175.00 |
8,181.00 |
8,170.00 |
8,177.00 |
9.9K |
| 13:45 |
8,184.00 |
8,192.00 |
8,183.00 |
8,186.00 |
9.1K |
| 13:50 |
8,186.00 |
8,186.00 |
8,179.00 |
8,183.00 |
5.0K |
| 13:55 |
8,180.00 |
8,192.00 |
8,180.00 |
8,192.00 |
8.0K |
| 14:00 |
8,192.00 |
8,218.00 |
8,192.00 |
8,218.00 |
19.2K |
| 14:05 |
8,219.00 |
8,235.00 |
8,219.00 |
8,227.00 |
25.4K |
| 14:10 |
8,222.00 |
8,237.00 |
8,211.00 |
8,229.00 |
11.6K |
| 14:15 |
8,231.00 |
8,240.00 |
8,227.00 |
8,234.00 |
4.4K |
| 14:20 |
8,237.00 |
8,237.00 |
8,228.00 |
8,233.00 |
4.0K |
| 14:25 |
8,236.00 |
8,239.00 |
8,226.00 |
8,230.00 |
10.9K |
| 14:30 |
8,222.00 |
8,222.00 |
8,197.00 |
8,207.00 |
7.5K |
| 14:35 |
8,204.00 |
8,215.00 |
8,201.00 |
8,213.00 |
5.0K |
| 14:40 |
8,214.00 |
8,227.00 |
8,214.00 |
8,218.00 |
9.8K |
| 14:45 |
8,217.00 |
8,220.00 |
8,208.00 |
8,216.00 |
6.5K |
| 14:50 |
8,215.00 |
8,233.00 |
8,205.00 |
8,233.00 |
9.4K |
| 14:55 |
8,237.00 |
8,237.00 |
8,221.00 |
8,221.00 |
8.5K |
| 15:00 |
8,223.00 |
8,229.00 |
8,211.00 |
8,222.00 |
7.4K |
| 15:05 |
8,219.00 |
8,220.00 |
8,202.00 |
8,202.00 |
7.8K |
| 15:10 |
8,203.00 |
8,214.00 |
8,203.00 |
8,208.00 |
7.6K |
| 15:15 |
8,212.00 |
8,224.00 |
8,207.00 |
8,221.00 |
16.2K |
| 15:20 |
8,220.00 |
8,237.00 |
8,220.00 |
8,232.00 |
7.5K |
| 15:30 |
8,235.00 |
8,235.00 |
8,235.00 |
8,235.00 |
100.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|