| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:00 |
8,583.00 |
8,832.00 |
8,583.00 |
8,788.00 |
183.1K |
| 09:05 |
8,800.00 |
8,864.00 |
8,715.00 |
8,742.00 |
157.6K |
| 09:10 |
8,734.00 |
8,822.00 |
8,726.00 |
8,798.00 |
81.6K |
| 09:15 |
8,806.00 |
8,950.00 |
8,806.00 |
8,927.00 |
174.4K |
| 09:20 |
8,932.00 |
8,943.00 |
8,891.00 |
8,920.00 |
76.3K |
| 09:25 |
8,918.00 |
8,949.00 |
8,890.00 |
8,928.00 |
78.7K |
| 09:30 |
8,938.00 |
8,991.00 |
8,926.00 |
8,980.00 |
91.7K |
| 09:35 |
8,983.00 |
9,031.00 |
8,983.00 |
9,023.00 |
97.4K |
| 09:40 |
9,027.00 |
9,099.00 |
9,013.00 |
9,091.00 |
102.7K |
| 09:45 |
9,093.00 |
9,093.00 |
9,030.00 |
9,038.00 |
72.0K |
| 09:50 |
9,032.00 |
9,066.00 |
9,010.00 |
9,066.00 |
66.2K |
| 09:55 |
9,062.00 |
9,080.00 |
9,045.00 |
9,055.00 |
43.7K |
| 10:00 |
9,065.00 |
9,125.00 |
9,061.00 |
9,122.00 |
80.8K |
| 10:05 |
9,122.00 |
9,139.00 |
9,113.00 |
9,123.00 |
39.2K |
| 10:10 |
9,120.00 |
9,125.00 |
9,091.00 |
9,118.00 |
37.8K |
| 10:15 |
9,115.00 |
9,145.00 |
9,115.00 |
9,138.00 |
28.0K |
| 10:20 |
9,138.00 |
9,155.00 |
9,122.00 |
9,148.00 |
36.4K |
| 10:25 |
9,146.00 |
9,160.00 |
9,141.00 |
9,158.00 |
30.0K |
| 10:30 |
9,157.00 |
9,167.00 |
9,148.00 |
9,158.00 |
27.7K |
| 10:35 |
9,160.00 |
9,185.00 |
9,145.00 |
9,176.00 |
33.7K |
| 10:40 |
9,181.00 |
9,200.00 |
9,173.00 |
9,183.00 |
42.4K |
| 10:45 |
9,186.00 |
9,223.00 |
9,175.00 |
9,220.00 |
46.1K |
| 10:50 |
9,224.00 |
9,229.00 |
9,206.00 |
9,208.00 |
43.1K |
| 10:55 |
9,209.00 |
9,215.00 |
9,203.00 |
9,215.00 |
23.2K |
| 11:00 |
9,218.00 |
9,224.00 |
9,187.00 |
9,196.00 |
34.7K |
| 11:05 |
9,191.00 |
9,209.00 |
9,171.00 |
9,185.00 |
40.0K |
| 11:10 |
9,185.00 |
9,185.00 |
9,150.00 |
9,152.00 |
36.0K |
| 11:15 |
9,151.00 |
9,167.00 |
9,133.00 |
9,142.00 |
47.8K |
| 11:20 |
9,138.00 |
9,167.00 |
9,137.00 |
9,149.00 |
24.9K |
| 11:25 |
9,149.00 |
9,156.00 |
9,115.00 |
9,122.00 |
35.1K |
| 11:30 |
9,121.00 |
9,121.00 |
9,121.00 |
9,121.00 |
3.5K |
| 12:30 |
9,107.00 |
9,176.00 |
9,107.00 |
9,129.00 |
106.9K |
| 12:35 |
9,129.00 |
9,150.00 |
9,121.00 |
9,133.00 |
35.9K |
| 12:40 |
9,138.00 |
9,196.00 |
9,138.00 |
9,181.00 |
37.3K |
| 12:45 |
9,180.00 |
9,222.00 |
9,175.00 |
9,215.00 |
48.3K |
| 12:50 |
9,215.00 |
9,222.00 |
9,202.00 |
9,208.00 |
29.8K |
| 12:55 |
9,208.00 |
9,210.00 |
9,188.00 |
9,197.00 |
25.8K |
| 13:00 |
9,197.00 |
9,215.00 |
9,194.00 |
9,211.00 |
18.5K |
| 13:05 |
9,210.00 |
9,212.00 |
9,184.00 |
9,188.00 |
17.0K |
| 13:10 |
9,187.00 |
9,198.00 |
9,182.00 |
9,186.00 |
15.3K |
| 13:15 |
9,185.00 |
9,187.00 |
9,175.00 |
9,184.00 |
17.5K |
| 13:20 |
9,186.00 |
9,190.00 |
9,182.00 |
9,186.00 |
12.5K |
| 13:25 |
9,186.00 |
9,189.00 |
9,180.00 |
9,184.00 |
12.4K |
| 13:30 |
9,184.00 |
9,190.00 |
9,181.00 |
9,187.00 |
9.0K |
| 13:35 |
9,188.00 |
9,209.00 |
9,188.00 |
9,199.00 |
22.1K |
| 13:40 |
9,196.00 |
9,198.00 |
9,188.00 |
9,191.00 |
12.1K |
| 13:45 |
9,192.00 |
9,203.00 |
9,191.00 |
9,200.00 |
9.5K |
| 13:50 |
9,202.00 |
9,202.00 |
9,181.00 |
9,191.00 |
11.8K |
| 13:55 |
9,188.00 |
9,197.00 |
9,184.00 |
9,197.00 |
8.1K |
| 14:00 |
9,200.00 |
9,201.00 |
9,188.00 |
9,189.00 |
12.6K |
| 14:05 |
9,188.00 |
9,190.00 |
9,178.00 |
9,185.00 |
17.7K |
| 14:10 |
9,183.00 |
9,189.00 |
9,179.00 |
9,182.00 |
14.5K |
| 14:15 |
9,182.00 |
9,182.00 |
9,145.00 |
9,149.00 |
29.0K |
| 14:20 |
9,139.00 |
9,155.00 |
9,128.00 |
9,155.00 |
32.3K |
| 14:25 |
9,156.00 |
9,156.00 |
9,140.00 |
9,142.00 |
18.3K |
| 14:30 |
9,142.00 |
9,156.00 |
9,141.00 |
9,156.00 |
13.1K |
| 14:35 |
9,155.00 |
9,164.00 |
9,153.00 |
9,160.00 |
11.0K |
| 14:40 |
9,165.00 |
9,182.00 |
9,159.00 |
9,177.00 |
21.3K |
| 14:45 |
9,177.00 |
9,179.00 |
9,161.00 |
9,175.00 |
14.5K |
| 14:50 |
9,176.00 |
9,176.00 |
9,144.00 |
9,148.00 |
20.8K |
| 14:55 |
9,150.00 |
9,162.00 |
9,144.00 |
9,159.00 |
22.1K |
| 15:00 |
9,154.00 |
9,158.00 |
9,145.00 |
9,157.00 |
19.8K |
| 15:05 |
9,156.00 |
9,181.00 |
9,151.00 |
9,157.00 |
29.0K |
| 15:10 |
9,158.00 |
9,170.00 |
9,148.00 |
9,154.00 |
21.1K |
| 15:15 |
9,154.00 |
9,167.00 |
9,153.00 |
9,167.00 |
20.4K |
| 15:20 |
9,166.00 |
9,168.00 |
9,148.00 |
9,158.00 |
27.3K |
| 15:30 |
9,191.00 |
9,191.00 |
9,191.00 |
9,191.00 |
256.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|