| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
16.53 |
16.53 |
16.21 |
16.36 |
19.8K |
| 09:31 |
16.20 |
16.20 |
16.20 |
16.20 |
2.2K |
| 09:32 |
16.24 |
16.24 |
16.24 |
16.24 |
0.5K |
| 09:34 |
16.26 |
16.26 |
16.16 |
16.16 |
1.9K |
| 09:35 |
16.17 |
16.17 |
16.02 |
16.02 |
5.9K |
| 09:36 |
16.08 |
16.27 |
16.08 |
16.27 |
9.2K |
| 09:37 |
16.28 |
16.28 |
16.28 |
16.27 |
1.4K |
| 09:38 |
16.43 |
16.43 |
16.40 |
16.40 |
8.0K |
| 09:40 |
16.31 |
16.34 |
16.31 |
16.34 |
4.1K |
| 09:41 |
16.31 |
16.31 |
16.28 |
16.28 |
5.1K |
| 09:42 |
16.28 |
16.28 |
16.28 |
16.28 |
0.6K |
| 09:46 |
16.27 |
16.27 |
16.23 |
16.23 |
2.3K |
| 09:47 |
16.27 |
16.27 |
16.27 |
16.27 |
1.8K |
| 09:49 |
16.35 |
16.35 |
16.35 |
16.35 |
0.3K |
| 09:52 |
16.35 |
16.35 |
16.35 |
16.35 |
2.3K |
| 09:53 |
16.27 |
16.27 |
16.27 |
16.27 |
0.3K |
| 09:55 |
16.26 |
16.26 |
16.26 |
16.26 |
1.2K |
| 09:57 |
16.19 |
16.19 |
16.19 |
16.19 |
1.7K |
| 09:58 |
16.24 |
16.24 |
16.24 |
16.24 |
0.2K |
| 09:59 |
16.20 |
16.20 |
16.20 |
16.20 |
0.4K |
| 10:01 |
16.20 |
16.24 |
16.20 |
16.24 |
0.6K |
| 10:02 |
16.26 |
16.26 |
16.26 |
16.26 |
2.4K |
| 10:04 |
16.24 |
16.24 |
16.21 |
16.21 |
0.3K |
| 10:05 |
16.13 |
16.19 |
16.13 |
16.19 |
2.8K |
| 10:07 |
16.18 |
16.18 |
16.18 |
16.18 |
0.7K |
| 10:08 |
16.21 |
16.21 |
16.21 |
16.21 |
1.8K |
| 10:09 |
16.27 |
16.35 |
16.27 |
16.35 |
2.2K |
| 10:10 |
16.37 |
16.37 |
16.37 |
16.37 |
2.5K |
| 10:11 |
16.30 |
16.30 |
16.26 |
16.26 |
3.8K |
| 10:14 |
16.25 |
16.25 |
16.25 |
16.25 |
1.4K |
| 10:16 |
16.25 |
16.25 |
16.25 |
16.25 |
0.7K |
| 10:17 |
16.27 |
16.27 |
16.27 |
16.27 |
0.4K |
| 10:18 |
16.24 |
16.24 |
16.24 |
16.24 |
0.6K |
| 10:19 |
16.24 |
16.24 |
16.24 |
16.24 |
0.9K |
| 10:20 |
16.24 |
16.24 |
16.24 |
16.24 |
0.3K |
| 10:22 |
16.20 |
16.20 |
16.13 |
16.13 |
4.5K |
| 10:23 |
16.11 |
16.16 |
16.11 |
16.16 |
1.6K |
| 10:25 |
16.12 |
16.12 |
16.12 |
16.12 |
0.5K |
| 10:27 |
16.14 |
16.14 |
16.14 |
16.14 |
5.2K |
| 10:29 |
16.09 |
16.11 |
16.09 |
16.11 |
2.1K |
| 10:30 |
16.11 |
16.11 |
16.09 |
16.09 |
0.6K |
| 10:31 |
16.09 |
16.09 |
16.09 |
16.09 |
0.8K |
| 10:33 |
16.12 |
16.14 |
16.12 |
16.14 |
0.6K |
| 10:34 |
16.14 |
16.14 |
16.14 |
16.14 |
0.6K |
| 10:37 |
16.12 |
16.12 |
16.12 |
16.11 |
1.1K |
| 10:39 |
16.15 |
16.15 |
16.15 |
16.15 |
1.3K |
| 10:43 |
16.15 |
16.15 |
16.15 |
16.15 |
0.4K |
| 10:44 |
16.15 |
16.15 |
16.15 |
16.15 |
1.7K |
| 10:45 |
16.18 |
16.18 |
16.18 |
16.18 |
0.3K |
| 10:46 |
16.17 |
16.17 |
16.17 |
16.17 |
0.1K |
| 10:47 |
16.15 |
16.15 |
16.15 |
16.15 |
0.9K |
| 10:49 |
16.15 |
16.15 |
16.15 |
16.15 |
0.6K |
| 10:50 |
16.14 |
16.14 |
16.14 |
16.14 |
0.9K |
| 10:53 |
16.20 |
16.20 |
16.19 |
16.19 |
1.1K |
| 10:54 |
16.18 |
16.18 |
16.18 |
16.18 |
1.2K |
| 10:56 |
16.19 |
16.19 |
16.19 |
16.18 |
0.4K |
| 10:57 |
16.17 |
16.17 |
16.14 |
16.14 |
1.8K |
| 10:58 |
16.17 |
16.17 |
16.17 |
16.17 |
1.0K |
| 10:59 |
16.21 |
16.21 |
16.21 |
16.21 |
1.2K |
| 11:01 |
16.24 |
16.26 |
16.23 |
16.23 |
3.6K |
| 11:02 |
16.23 |
16.23 |
16.23 |
16.22 |
1.0K |
| 11:04 |
16.23 |
16.23 |
16.23 |
16.23 |
0.3K |
| 11:05 |
16.21 |
16.23 |
16.21 |
16.23 |
2.8K |
| 11:06 |
16.25 |
16.25 |
16.25 |
16.25 |
0.1K |
| 11:07 |
16.25 |
16.25 |
16.25 |
16.25 |
1.0K |
| 11:08 |
16.29 |
16.29 |
16.29 |
16.29 |
0.2K |
| 11:09 |
16.25 |
16.25 |
16.25 |
16.25 |
7.8K |
| 11:10 |
16.27 |
16.27 |
16.27 |
16.27 |
0.3K |
| 11:11 |
16.18 |
16.18 |
16.18 |
16.18 |
1.7K |
| 11:17 |
16.21 |
16.21 |
16.21 |
16.21 |
0.3K |
| 11:18 |
16.21 |
16.21 |
16.21 |
16.21 |
0.9K |
| 11:19 |
16.23 |
16.23 |
16.23 |
16.23 |
1.9K |
| 11:25 |
16.24 |
16.24 |
16.24 |
16.24 |
1.0K |
| 11:26 |
16.23 |
16.23 |
16.23 |
16.23 |
0.8K |
| 11:28 |
16.22 |
16.23 |
16.22 |
16.23 |
2.0K |
| 11:29 |
16.24 |
16.24 |
16.24 |
16.24 |
1.7K |
| 11:32 |
16.22 |
16.22 |
16.22 |
16.22 |
0.5K |
| 11:33 |
16.21 |
16.21 |
16.21 |
16.21 |
0.9K |
| 11:36 |
16.20 |
16.21 |
16.20 |
16.21 |
2.3K |
| 11:41 |
16.30 |
16.30 |
16.28 |
16.28 |
2.3K |
| 11:44 |
16.25 |
16.25 |
16.24 |
16.25 |
1.7K |
| 11:48 |
16.25 |
16.25 |
16.25 |
16.25 |
0.5K |
| 11:50 |
16.26 |
16.26 |
16.25 |
16.25 |
0.8K |
| 11:52 |
16.23 |
16.23 |
16.18 |
16.18 |
3.2K |
| 11:53 |
16.18 |
16.18 |
16.18 |
16.18 |
0.4K |
| 11:54 |
16.18 |
16.18 |
16.18 |
16.18 |
2.2K |
| 11:55 |
16.22 |
16.22 |
16.22 |
16.22 |
1.1K |
| 11:57 |
16.25 |
16.25 |
16.23 |
16.23 |
1.0K |
| 11:58 |
16.24 |
16.24 |
16.24 |
16.24 |
0.4K |
| 11:59 |
16.23 |
16.23 |
16.23 |
16.23 |
1.0K |
| 12:02 |
16.27 |
16.27 |
16.27 |
16.27 |
0.4K |
| 12:03 |
16.31 |
16.31 |
16.31 |
16.31 |
5.1K |
| 12:05 |
16.28 |
16.28 |
16.28 |
16.28 |
0.9K |
| 12:09 |
16.25 |
16.26 |
16.25 |
16.26 |
2.2K |
| 12:13 |
16.26 |
16.29 |
16.26 |
16.29 |
6.7K |
| 12:14 |
16.35 |
16.35 |
16.35 |
16.35 |
0.4K |
| 12:16 |
16.31 |
16.31 |
16.31 |
16.31 |
1.6K |
| 12:19 |
16.31 |
16.31 |
16.31 |
16.31 |
1.4K |
| 12:21 |
16.29 |
16.29 |
16.29 |
16.29 |
1.3K |
| 12:22 |
16.26 |
16.26 |
16.26 |
16.26 |
0.6K |
| 12:24 |
16.27 |
16.27 |
16.27 |
16.27 |
0.3K |
| 12:26 |
16.28 |
16.28 |
16.27 |
16.27 |
1.8K |
| 12:28 |
16.27 |
16.27 |
16.27 |
16.27 |
1.3K |
| 12:29 |
16.28 |
16.28 |
16.28 |
16.28 |
1.0K |
| 12:30 |
16.30 |
16.30 |
16.30 |
16.30 |
2.0K |
| 12:37 |
16.28 |
16.28 |
16.28 |
16.28 |
3.4K |
| 12:44 |
16.21 |
16.21 |
16.21 |
16.21 |
0.4K |
| 12:45 |
16.22 |
16.22 |
16.22 |
16.22 |
0.8K |
| 12:47 |
16.19 |
16.19 |
16.19 |
16.19 |
1.6K |
| 12:48 |
16.20 |
16.20 |
16.20 |
16.20 |
0.7K |
| 12:50 |
16.21 |
16.21 |
16.21 |
16.21 |
0.5K |
| 12:51 |
16.22 |
16.22 |
16.22 |
16.22 |
1.8K |
| 12:59 |
16.23 |
16.23 |
16.23 |
16.23 |
1.3K |
| 13:01 |
16.24 |
16.24 |
16.24 |
16.24 |
0.8K |
| 13:04 |
16.25 |
16.25 |
16.25 |
16.25 |
2.5K |
| 13:11 |
16.24 |
16.24 |
16.24 |
16.24 |
0.4K |
| 13:12 |
16.26 |
16.26 |
16.26 |
16.26 |
0.4K |
| 13:13 |
16.25 |
16.25 |
16.25 |
16.25 |
0.7K |
| 13:14 |
16.27 |
16.27 |
16.27 |
16.27 |
0.3K |
| 13:15 |
16.24 |
16.24 |
16.23 |
16.23 |
3.0K |
| 13:20 |
16.25 |
16.25 |
16.25 |
16.25 |
1.3K |
| 13:22 |
16.23 |
16.23 |
16.23 |
16.23 |
1.4K |
| 13:27 |
16.24 |
16.24 |
16.24 |
16.24 |
0.6K |
| 13:29 |
16.24 |
16.27 |
16.24 |
16.27 |
6.0K |
| 13:30 |
16.28 |
16.28 |
16.28 |
16.28 |
1.9K |
| 13:32 |
16.28 |
16.28 |
16.28 |
16.28 |
1.2K |
| 13:34 |
16.30 |
16.30 |
16.30 |
16.30 |
2.7K |
| 13:37 |
16.30 |
16.30 |
16.29 |
16.29 |
2.7K |
| 13:38 |
16.26 |
16.26 |
16.26 |
16.26 |
0.8K |
| 13:39 |
16.27 |
16.27 |
16.27 |
16.27 |
0.5K |
| 13:40 |
16.25 |
16.25 |
16.25 |
16.25 |
1.7K |
| 13:46 |
16.27 |
16.27 |
16.27 |
16.27 |
2.7K |
| 13:51 |
16.27 |
16.27 |
16.27 |
16.27 |
1.7K |
| 13:52 |
16.27 |
16.27 |
16.27 |
16.27 |
3.3K |
| 13:58 |
16.23 |
16.23 |
16.23 |
16.23 |
2.3K |
| 14:00 |
16.25 |
16.25 |
16.25 |
16.25 |
0.9K |
| 14:01 |
16.24 |
16.24 |
16.24 |
16.24 |
1.1K |
| 14:02 |
16.26 |
16.26 |
16.26 |
16.26 |
1.5K |
| 14:03 |
16.29 |
16.29 |
16.29 |
16.29 |
0.7K |
| 14:04 |
16.30 |
16.30 |
16.30 |
16.30 |
1.0K |
| 14:06 |
16.29 |
16.29 |
16.29 |
16.29 |
0.2K |
| 14:07 |
16.30 |
16.30 |
16.30 |
16.30 |
0.1K |
| 14:08 |
16.30 |
16.30 |
16.30 |
16.30 |
1.2K |
| 14:10 |
16.33 |
16.35 |
16.33 |
16.35 |
2.6K |
| 14:11 |
16.34 |
16.34 |
16.34 |
16.34 |
2.1K |
| 14:14 |
16.32 |
16.32 |
16.31 |
16.31 |
1.4K |
| 14:15 |
16.31 |
16.31 |
16.31 |
16.31 |
0.6K |
| 14:17 |
16.30 |
16.30 |
16.30 |
16.30 |
1.2K |
| 14:19 |
16.28 |
16.28 |
16.28 |
16.28 |
0.6K |
| 14:21 |
16.30 |
16.30 |
16.30 |
16.30 |
0.8K |
| 14:23 |
16.31 |
16.31 |
16.31 |
16.31 |
1.0K |
| 14:25 |
16.30 |
16.30 |
16.29 |
16.29 |
1.6K |
| 14:26 |
16.26 |
16.26 |
16.26 |
16.26 |
1.3K |
| 14:30 |
16.27 |
16.27 |
16.27 |
16.27 |
1.1K |
| 14:34 |
16.27 |
16.27 |
16.27 |
16.27 |
6.4K |
| 14:43 |
16.34 |
16.34 |
16.34 |
16.34 |
1.0K |
| 14:45 |
16.35 |
16.35 |
16.35 |
16.35 |
0.8K |
| 14:46 |
16.36 |
16.36 |
16.36 |
16.36 |
1.5K |
| 14:48 |
16.37 |
16.37 |
16.37 |
16.36 |
0.3K |
| 14:49 |
16.36 |
16.36 |
16.36 |
16.36 |
2.7K |
| 14:51 |
16.35 |
16.35 |
16.35 |
16.35 |
2.0K |
| 14:52 |
16.34 |
16.34 |
16.32 |
16.32 |
1.6K |
| 14:53 |
16.31 |
16.31 |
16.31 |
16.31 |
0.5K |
| 14:54 |
16.32 |
16.32 |
16.32 |
16.32 |
0.7K |
| 14:56 |
16.29 |
16.29 |
16.29 |
16.29 |
1.1K |
| 14:57 |
16.29 |
16.29 |
16.29 |
16.29 |
1.5K |
| 15:00 |
16.29 |
16.29 |
16.29 |
16.29 |
0.4K |
| 15:03 |
16.29 |
16.29 |
16.29 |
16.29 |
0.9K |
| 15:04 |
16.30 |
16.30 |
16.30 |
16.30 |
0.9K |
| 15:06 |
16.30 |
16.31 |
16.30 |
16.31 |
2.1K |
| 15:07 |
16.31 |
16.33 |
16.31 |
16.33 |
5.7K |
| 15:08 |
16.33 |
16.33 |
16.28 |
16.28 |
2.9K |
| 15:11 |
16.29 |
16.31 |
16.29 |
16.31 |
3.2K |
| 15:14 |
16.30 |
16.30 |
16.30 |
16.30 |
0.7K |
| 15:15 |
16.31 |
16.31 |
16.31 |
16.31 |
1.2K |
| 15:18 |
16.32 |
16.32 |
16.31 |
16.31 |
0.7K |
| 15:20 |
16.32 |
16.32 |
16.32 |
16.32 |
0.2K |
| 15:21 |
16.32 |
16.32 |
16.32 |
16.32 |
1.4K |
| 15:22 |
16.33 |
16.33 |
16.33 |
16.33 |
2.1K |
| 15:24 |
16.34 |
16.34 |
16.34 |
16.34 |
1.6K |
| 15:27 |
16.34 |
16.34 |
16.33 |
16.33 |
2.4K |
| 15:28 |
16.31 |
16.31 |
16.31 |
16.31 |
0.1K |
| 15:29 |
16.31 |
16.31 |
16.31 |
16.31 |
0.3K |
| 15:30 |
16.30 |
16.30 |
16.30 |
16.30 |
2.4K |
| 15:31 |
16.30 |
16.31 |
16.30 |
16.31 |
1.9K |
| 15:32 |
16.31 |
16.32 |
16.31 |
16.32 |
1.4K |
| 15:33 |
16.33 |
16.33 |
16.33 |
16.33 |
0.6K |
| 15:34 |
16.34 |
16.34 |
16.33 |
16.34 |
2.2K |
| 15:35 |
16.32 |
16.32 |
16.30 |
16.30 |
5.7K |
| 15:36 |
16.32 |
16.32 |
16.32 |
16.32 |
1.3K |
| 15:37 |
16.33 |
16.33 |
16.33 |
16.33 |
1.2K |
| 15:39 |
16.32 |
16.33 |
16.32 |
16.33 |
4.0K |
| 15:40 |
16.32 |
16.32 |
16.32 |
16.32 |
0.8K |
| 15:41 |
16.31 |
16.31 |
16.31 |
16.31 |
3.3K |
| 15:42 |
16.33 |
16.33 |
16.33 |
16.33 |
2.1K |
| 15:44 |
16.36 |
16.36 |
16.36 |
16.36 |
0.3K |
| 15:45 |
16.35 |
16.36 |
16.35 |
16.36 |
3.3K |
| 15:46 |
16.34 |
16.34 |
16.34 |
16.34 |
1.2K |
| 15:47 |
16.32 |
16.32 |
16.31 |
16.31 |
1.0K |
| 15:48 |
16.31 |
16.31 |
16.31 |
16.31 |
3.6K |
| 15:49 |
16.34 |
16.34 |
16.34 |
16.34 |
2.1K |
| 15:50 |
16.35 |
16.36 |
16.35 |
16.36 |
1.2K |
| 15:51 |
16.34 |
16.34 |
16.32 |
16.33 |
8.7K |
| 15:52 |
16.34 |
16.34 |
16.34 |
16.34 |
2.4K |
| 15:53 |
16.35 |
16.35 |
16.35 |
16.35 |
3.1K |
| 15:54 |
16.35 |
16.35 |
16.33 |
16.33 |
2.8K |
| 15:55 |
16.33 |
16.33 |
16.29 |
16.32 |
12.2K |
| 15:56 |
16.33 |
16.33 |
16.32 |
16.32 |
6.5K |
| 15:57 |
16.31 |
16.31 |
16.31 |
16.31 |
5.8K |
| 15:58 |
16.31 |
16.32 |
16.31 |
16.32 |
2.4K |
| 15:59 |
16.32 |
16.34 |
16.31 |
16.31 |
114.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|