| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
8,049.00 |
8,049.00 |
7,940.00 |
7,965.00 |
52.1K |
| 09:05 |
7,964.00 |
8,004.00 |
7,964.00 |
7,999.00 |
12.6K |
| 09:10 |
8,004.00 |
8,056.00 |
8,003.00 |
8,056.00 |
17.9K |
| 09:15 |
8,051.00 |
8,056.00 |
8,032.00 |
8,051.00 |
10.8K |
| 09:20 |
8,044.00 |
8,070.00 |
8,041.00 |
8,066.00 |
12.1K |
| 09:25 |
8,066.00 |
8,086.00 |
8,048.00 |
8,048.00 |
9.6K |
| 09:30 |
8,048.00 |
8,062.00 |
8,047.00 |
8,059.00 |
8.8K |
| 09:35 |
8,059.00 |
8,067.00 |
8,049.00 |
8,059.00 |
8.2K |
| 09:40 |
8,054.00 |
8,054.00 |
8,045.00 |
8,049.00 |
7.7K |
| 09:45 |
8,053.00 |
8,062.00 |
8,052.00 |
8,058.00 |
7.2K |
| 09:50 |
8,063.00 |
8,076.00 |
8,053.00 |
8,071.00 |
9.9K |
| 09:55 |
8,068.00 |
8,094.00 |
8,066.00 |
8,094.00 |
6.5K |
| 10:00 |
8,096.00 |
8,117.00 |
8,092.00 |
8,114.00 |
15.4K |
| 10:05 |
8,112.00 |
8,122.00 |
8,109.00 |
8,117.00 |
7.4K |
| 10:10 |
8,120.00 |
8,135.00 |
8,120.00 |
8,129.00 |
8.8K |
| 10:15 |
8,129.00 |
8,129.00 |
8,104.00 |
8,106.00 |
5.8K |
| 10:20 |
8,104.00 |
8,110.00 |
8,099.00 |
8,099.00 |
5.3K |
| 10:25 |
8,100.00 |
8,100.00 |
8,086.00 |
8,086.00 |
5.6K |
| 10:30 |
8,089.00 |
8,090.00 |
8,071.00 |
8,076.00 |
6.4K |
| 10:35 |
8,071.00 |
8,073.00 |
8,061.00 |
8,069.00 |
5.3K |
| 10:40 |
8,072.00 |
8,082.00 |
8,072.00 |
8,074.00 |
3.4K |
| 10:45 |
8,076.00 |
8,085.00 |
8,076.00 |
8,085.00 |
5.2K |
| 10:50 |
8,087.00 |
8,104.00 |
8,087.00 |
8,102.00 |
5.2K |
| 10:55 |
8,104.00 |
8,118.00 |
8,102.00 |
8,113.00 |
3.7K |
| 11:00 |
8,110.00 |
8,117.00 |
8,109.00 |
8,117.00 |
3.5K |
| 11:05 |
8,121.00 |
8,142.00 |
8,117.00 |
8,136.00 |
10.2K |
| 11:10 |
8,139.00 |
8,146.00 |
8,134.00 |
8,138.00 |
6.8K |
| 11:15 |
8,133.00 |
8,133.00 |
8,107.00 |
8,107.00 |
6.3K |
| 11:20 |
8,112.00 |
8,114.00 |
8,101.00 |
8,109.00 |
4.3K |
| 11:25 |
8,110.00 |
8,116.00 |
8,095.00 |
8,116.00 |
6.0K |
| 11:30 |
8,120.00 |
8,120.00 |
8,120.00 |
8,120.00 |
2.1K |
| 12:30 |
8,114.00 |
8,139.00 |
8,114.00 |
8,128.00 |
24.8K |
| 12:35 |
8,133.00 |
8,164.00 |
8,133.00 |
8,155.00 |
12.0K |
| 12:40 |
8,152.00 |
8,154.00 |
8,140.00 |
8,140.00 |
4.0K |
| 12:45 |
8,145.00 |
8,160.00 |
8,143.00 |
8,160.00 |
5.6K |
| 12:50 |
8,163.00 |
8,165.00 |
8,136.00 |
8,136.00 |
3.8K |
| 12:55 |
8,139.00 |
8,152.00 |
8,131.00 |
8,151.00 |
4.4K |
| 13:00 |
8,152.00 |
8,152.00 |
8,147.00 |
8,150.00 |
3.9K |
| 13:05 |
8,149.00 |
8,157.00 |
8,149.00 |
8,157.00 |
3.9K |
| 13:10 |
8,158.00 |
8,161.00 |
8,150.00 |
8,150.00 |
4.1K |
| 13:15 |
8,156.00 |
8,174.00 |
8,156.00 |
8,167.00 |
6.5K |
| 13:20 |
8,167.00 |
8,168.00 |
8,151.00 |
8,151.00 |
3.5K |
| 13:25 |
8,150.00 |
8,160.00 |
8,148.00 |
8,159.00 |
4.2K |
| 13:30 |
8,162.00 |
8,163.00 |
8,155.00 |
8,156.00 |
4.3K |
| 13:35 |
8,152.00 |
8,156.00 |
8,147.00 |
8,156.00 |
3.3K |
| 13:40 |
8,154.00 |
8,164.00 |
8,151.00 |
8,164.00 |
4.2K |
| 13:45 |
8,164.00 |
8,168.00 |
8,161.00 |
8,161.00 |
5.2K |
| 13:50 |
8,161.00 |
8,161.00 |
8,147.00 |
8,159.00 |
5.2K |
| 13:55 |
8,159.00 |
8,162.00 |
8,152.00 |
8,161.00 |
3.0K |
| 14:00 |
8,159.00 |
8,170.00 |
8,156.00 |
8,160.00 |
9.5K |
| 14:05 |
8,159.00 |
8,167.00 |
8,157.00 |
8,167.00 |
3.6K |
| 14:10 |
8,168.00 |
8,168.00 |
8,160.00 |
8,163.00 |
5.0K |
| 14:15 |
8,166.00 |
8,166.00 |
8,157.00 |
8,158.00 |
4.2K |
| 14:20 |
8,158.00 |
8,166.00 |
8,156.00 |
8,165.00 |
4.6K |
| 14:25 |
8,167.00 |
8,178.00 |
8,162.00 |
8,178.00 |
6.0K |
| 14:30 |
8,175.00 |
8,175.00 |
8,164.00 |
8,170.00 |
5.6K |
| 14:35 |
8,171.00 |
8,176.00 |
8,165.00 |
8,165.00 |
4.6K |
| 14:40 |
8,165.00 |
8,169.00 |
8,160.00 |
8,162.00 |
4.4K |
| 14:45 |
8,163.00 |
8,166.00 |
8,155.00 |
8,160.00 |
6.0K |
| 14:50 |
8,161.00 |
8,172.00 |
8,159.00 |
8,172.00 |
3.9K |
| 14:55 |
8,167.00 |
8,167.00 |
8,150.00 |
8,153.00 |
6.5K |
| 15:00 |
8,155.00 |
8,179.00 |
8,153.00 |
8,177.00 |
9.3K |
| 15:05 |
8,178.00 |
8,181.00 |
8,172.00 |
8,177.00 |
10.4K |
| 15:10 |
8,177.00 |
8,184.00 |
8,177.00 |
8,182.00 |
6.1K |
| 15:15 |
8,184.00 |
8,185.00 |
8,173.00 |
8,180.00 |
6.9K |
| 15:20 |
8,178.00 |
8,191.00 |
8,177.00 |
8,191.00 |
10.5K |
| 15:30 |
8,160.00 |
8,160.00 |
8,160.00 |
8,160.00 |
227.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|