| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:31 |
206.60 |
206.60 |
205.43 |
206.60 |
24.7K |
| 09:32 |
206.85 |
206.85 |
206.85 |
206.85 |
0.8K |
| 09:33 |
206.85 |
206.85 |
206.85 |
206.85 |
0.1K |
| 09:34 |
206.46 |
206.50 |
206.46 |
206.50 |
0.9K |
| 09:35 |
206.29 |
206.39 |
205.98 |
206.28 |
1.0K |
| 09:36 |
206.28 |
206.28 |
205.55 |
205.55 |
1.1K |
| 09:37 |
205.55 |
205.77 |
205.55 |
205.67 |
1.7K |
| 09:38 |
205.67 |
205.76 |
205.65 |
205.65 |
1.5K |
| 09:39 |
205.65 |
205.65 |
205.21 |
205.21 |
1.2K |
| 09:40 |
205.21 |
205.36 |
205.21 |
205.35 |
3.0K |
| 09:41 |
205.35 |
205.35 |
205.35 |
205.35 |
0.1K |
| 09:42 |
205.35 |
205.35 |
205.35 |
205.35 |
0.6K |
| 09:43 |
205.35 |
205.75 |
205.35 |
205.75 |
0.4K |
| 09:44 |
205.75 |
206.04 |
205.75 |
206.04 |
2.6K |
| 09:45 |
206.04 |
206.04 |
206.04 |
206.04 |
0.2K |
| 09:46 |
206.03 |
206.03 |
205.69 |
205.69 |
1.2K |
| 09:47 |
205.69 |
205.69 |
205.69 |
205.69 |
0.0K |
| 09:48 |
205.69 |
205.69 |
205.25 |
205.25 |
0.3K |
| 09:49 |
205.14 |
205.29 |
205.12 |
205.12 |
2.3K |
| 09:50 |
205.17 |
205.17 |
205.16 |
205.16 |
1.3K |
| 09:51 |
205.16 |
205.29 |
205.15 |
205.29 |
0.5K |
| 09:52 |
205.29 |
205.29 |
205.10 |
205.10 |
0.7K |
| 09:53 |
205.10 |
205.10 |
205.02 |
205.02 |
0.4K |
| 09:54 |
205.02 |
205.02 |
205.02 |
205.02 |
0.2K |
| 09:55 |
205.02 |
205.02 |
205.02 |
205.02 |
0.1K |
| 09:56 |
205.02 |
205.25 |
205.02 |
205.25 |
1.3K |
| 09:57 |
205.25 |
205.37 |
205.20 |
205.37 |
1.5K |
| 09:58 |
205.37 |
205.43 |
205.37 |
205.43 |
1.0K |
| 09:59 |
205.43 |
205.45 |
205.43 |
205.45 |
0.4K |
| 10:00 |
205.44 |
205.44 |
205.41 |
205.41 |
0.8K |
| 10:01 |
205.33 |
205.33 |
205.33 |
205.33 |
1.1K |
| 10:02 |
205.21 |
205.21 |
205.21 |
205.21 |
0.3K |
| 10:03 |
205.21 |
205.21 |
205.15 |
205.15 |
1.9K |
| 10:04 |
205.15 |
205.15 |
205.15 |
205.15 |
0.1K |
| 10:05 |
205.15 |
205.15 |
205.13 |
205.13 |
1.2K |
| 10:06 |
205.13 |
205.13 |
204.95 |
204.95 |
0.3K |
| 10:07 |
204.95 |
204.95 |
204.95 |
204.95 |
0.2K |
| 10:08 |
204.95 |
204.95 |
204.91 |
204.91 |
0.2K |
| 10:09 |
204.91 |
204.95 |
204.71 |
204.95 |
1.1K |
| 10:10 |
204.95 |
205.04 |
204.71 |
205.04 |
1.9K |
| 10:11 |
204.93 |
204.93 |
204.93 |
204.93 |
0.4K |
| 10:12 |
204.93 |
204.93 |
204.93 |
204.93 |
0.2K |
| 10:13 |
204.93 |
204.93 |
204.83 |
204.83 |
0.2K |
| 10:14 |
204.83 |
204.89 |
204.83 |
204.89 |
0.9K |
| 10:15 |
204.89 |
204.89 |
204.89 |
204.89 |
0.0K |
| 10:16 |
204.89 |
205.27 |
204.89 |
205.27 |
1.0K |
| 10:17 |
205.28 |
205.39 |
205.28 |
205.39 |
0.4K |
| 10:18 |
205.39 |
205.57 |
205.21 |
205.21 |
0.5K |
| 10:19 |
205.21 |
205.21 |
205.06 |
205.09 |
2.0K |
| 10:20 |
205.07 |
205.07 |
205.07 |
205.07 |
0.2K |
| 10:21 |
205.07 |
205.07 |
205.05 |
205.05 |
0.2K |
| 10:22 |
205.05 |
205.05 |
205.03 |
205.03 |
0.4K |
| 10:23 |
205.03 |
205.03 |
204.98 |
204.98 |
0.3K |
| 10:24 |
204.98 |
204.98 |
204.80 |
204.97 |
3.7K |
| 10:25 |
204.97 |
204.97 |
204.97 |
204.97 |
0.1K |
| 10:26 |
204.97 |
204.97 |
204.97 |
204.97 |
0.2K |
| 10:27 |
204.97 |
204.97 |
204.97 |
204.97 |
0.0K |
| 10:28 |
204.97 |
204.97 |
204.67 |
204.67 |
0.7K |
| 10:29 |
204.67 |
204.67 |
204.67 |
204.67 |
0.2K |
| 10:30 |
204.67 |
204.67 |
204.65 |
204.65 |
0.8K |
| 10:31 |
204.30 |
204.46 |
204.30 |
204.46 |
1.0K |
| 10:32 |
204.50 |
204.50 |
204.11 |
204.11 |
1.0K |
| 10:33 |
204.11 |
204.43 |
204.11 |
204.43 |
1.5K |
| 10:34 |
204.43 |
204.43 |
204.43 |
204.43 |
0.8K |
| 10:35 |
204.43 |
204.43 |
204.22 |
204.28 |
0.6K |
| 10:36 |
204.28 |
204.28 |
204.07 |
204.07 |
1.7K |
| 10:37 |
204.10 |
204.19 |
204.10 |
204.10 |
2.6K |
| 10:38 |
204.17 |
204.17 |
203.76 |
203.93 |
2.3K |
| 10:39 |
203.93 |
203.93 |
203.92 |
203.92 |
0.9K |
| 10:40 |
203.92 |
203.92 |
203.63 |
203.63 |
1.7K |
| 10:41 |
203.63 |
203.63 |
203.63 |
203.63 |
0.4K |
| 10:42 |
203.63 |
203.63 |
203.36 |
203.36 |
0.7K |
| 10:43 |
203.40 |
203.40 |
203.15 |
203.15 |
1.3K |
| 10:44 |
203.15 |
203.15 |
203.03 |
203.14 |
0.9K |
| 10:45 |
203.14 |
203.14 |
202.88 |
202.88 |
5.5K |
| 10:46 |
202.88 |
202.92 |
202.82 |
202.82 |
6.2K |
| 10:47 |
202.82 |
202.92 |
202.82 |
202.92 |
4.9K |
| 10:48 |
202.92 |
202.92 |
202.92 |
202.92 |
0.4K |
| 10:49 |
202.81 |
202.83 |
202.81 |
202.83 |
2.6K |
| 10:50 |
202.83 |
202.83 |
202.62 |
202.62 |
6.4K |
| 10:51 |
202.56 |
202.66 |
202.55 |
202.55 |
5.6K |
| 10:52 |
202.55 |
202.55 |
202.55 |
202.55 |
0.1K |
| 10:53 |
202.55 |
202.68 |
202.55 |
202.68 |
0.3K |
| 10:54 |
202.68 |
202.68 |
202.67 |
202.67 |
0.2K |
| 10:55 |
202.81 |
202.81 |
202.81 |
202.81 |
0.6K |
| 10:56 |
202.37 |
202.37 |
202.33 |
202.33 |
2.8K |
| 10:57 |
202.33 |
202.55 |
202.33 |
202.55 |
0.2K |
| 10:58 |
202.55 |
202.55 |
202.54 |
202.54 |
0.6K |
| 10:59 |
202.54 |
202.54 |
202.54 |
202.54 |
0.2K |
| 11:00 |
202.49 |
202.49 |
202.42 |
202.42 |
2.1K |
| 11:01 |
202.42 |
202.42 |
202.41 |
202.41 |
0.4K |
| 11:02 |
202.44 |
202.45 |
202.44 |
202.45 |
1.9K |
| 11:03 |
202.33 |
202.33 |
202.31 |
202.31 |
1.9K |
| 11:04 |
202.25 |
202.31 |
202.18 |
202.31 |
7.5K |
| 11:05 |
202.31 |
202.31 |
201.91 |
201.91 |
1.1K |
| 11:06 |
201.91 |
201.91 |
201.91 |
201.91 |
0.9K |
| 11:07 |
201.91 |
201.91 |
201.66 |
201.71 |
8.7K |
| 11:08 |
201.88 |
201.89 |
201.20 |
201.40 |
24.8K |
| 11:09 |
201.40 |
201.46 |
201.16 |
201.16 |
6.1K |
| 11:10 |
201.23 |
201.60 |
201.18 |
201.60 |
6.9K |
| 11:11 |
201.60 |
201.60 |
201.42 |
201.42 |
0.3K |
| 11:12 |
201.42 |
201.42 |
201.42 |
201.42 |
0.1K |
| 11:13 |
201.55 |
201.55 |
201.55 |
201.55 |
0.5K |
| 11:14 |
201.55 |
201.72 |
201.55 |
201.72 |
2.7K |
| 11:15 |
201.72 |
201.72 |
201.72 |
201.72 |
0.2K |
| 11:16 |
201.82 |
201.84 |
201.82 |
201.84 |
2.1K |
| 11:17 |
201.88 |
201.88 |
201.73 |
201.73 |
1.0K |
| 11:18 |
201.73 |
201.73 |
201.35 |
201.35 |
3.6K |
| 11:19 |
201.35 |
201.37 |
201.35 |
201.37 |
0.5K |
| 11:20 |
201.37 |
201.37 |
201.32 |
201.32 |
2.3K |
| 11:21 |
201.32 |
201.75 |
201.32 |
201.75 |
2.3K |
| 11:22 |
201.82 |
201.82 |
201.82 |
201.82 |
0.7K |
| 11:23 |
201.82 |
201.90 |
201.82 |
201.90 |
0.3K |
| 11:24 |
201.91 |
201.91 |
201.91 |
201.91 |
0.4K |
| 11:25 |
201.91 |
201.99 |
201.77 |
201.99 |
2.5K |
| 11:26 |
201.93 |
201.99 |
201.93 |
201.99 |
1.7K |
| 11:27 |
201.99 |
201.99 |
201.73 |
201.75 |
2.5K |
| 11:28 |
201.75 |
201.89 |
201.75 |
201.89 |
0.8K |
| 11:29 |
201.89 |
201.94 |
201.89 |
201.94 |
1.6K |
| 11:30 |
201.94 |
201.99 |
201.94 |
201.99 |
1.8K |
| 11:31 |
201.98 |
202.02 |
201.93 |
202.02 |
2.4K |
| 11:32 |
202.02 |
202.02 |
202.02 |
202.02 |
0.5K |
| 11:33 |
202.06 |
202.06 |
202.06 |
202.06 |
4.2K |
| 11:34 |
202.06 |
202.14 |
202.06 |
202.13 |
1.5K |
| 11:35 |
202.13 |
202.48 |
202.13 |
202.46 |
1.3K |
| 11:36 |
202.46 |
202.49 |
202.46 |
202.49 |
1.3K |
| 11:37 |
202.49 |
202.49 |
202.25 |
202.25 |
3.1K |
| 11:38 |
202.25 |
202.25 |
202.25 |
202.25 |
0.4K |
| 11:39 |
202.25 |
202.25 |
202.25 |
202.25 |
0.9K |
| 11:40 |
202.25 |
202.37 |
202.25 |
202.37 |
1.4K |
| 11:41 |
202.50 |
202.50 |
202.49 |
202.49 |
2.1K |
| 11:42 |
202.49 |
202.70 |
202.42 |
202.42 |
4.2K |
| 11:43 |
202.57 |
202.57 |
202.50 |
202.50 |
1.0K |
| 11:44 |
202.50 |
202.50 |
202.50 |
202.50 |
0.3K |
| 11:45 |
202.50 |
202.50 |
202.30 |
202.30 |
1.3K |
| 11:46 |
202.30 |
202.46 |
202.30 |
202.46 |
2.8K |
| 11:47 |
202.46 |
202.48 |
202.46 |
202.48 |
1.5K |
| 11:48 |
202.48 |
202.48 |
202.48 |
202.48 |
0.3K |
| 11:49 |
202.49 |
202.49 |
202.49 |
202.49 |
0.6K |
| 11:50 |
202.50 |
202.50 |
202.50 |
202.50 |
1.1K |
| 11:51 |
202.50 |
202.50 |
202.45 |
202.45 |
1.0K |
| 11:52 |
202.45 |
202.45 |
202.42 |
202.44 |
3.8K |
| 11:53 |
202.44 |
202.55 |
202.44 |
202.55 |
0.5K |
| 11:54 |
202.55 |
202.55 |
202.52 |
202.52 |
1.1K |
| 11:55 |
202.44 |
202.44 |
202.41 |
202.43 |
1.5K |
| 11:56 |
202.43 |
202.43 |
202.43 |
202.43 |
0.5K |
| 11:57 |
202.43 |
202.43 |
202.43 |
202.43 |
2.2K |
| 11:58 |
202.56 |
202.56 |
202.43 |
202.43 |
0.7K |
| 11:59 |
202.43 |
202.43 |
202.43 |
202.43 |
1.4K |
| 12:00 |
202.43 |
202.43 |
202.43 |
202.43 |
0.2K |
| 12:01 |
202.43 |
202.74 |
202.43 |
202.63 |
0.6K |
| 12:02 |
202.63 |
202.79 |
202.57 |
202.57 |
3.8K |
| 12:03 |
202.57 |
202.61 |
202.57 |
202.61 |
0.7K |
| 12:04 |
202.61 |
202.61 |
202.46 |
202.46 |
1.7K |
| 12:05 |
202.46 |
202.46 |
202.46 |
202.46 |
0.6K |
| 12:06 |
202.52 |
202.52 |
202.52 |
202.52 |
1.9K |
| 12:07 |
202.52 |
202.52 |
202.52 |
202.52 |
0.6K |
| 12:08 |
202.52 |
202.84 |
202.52 |
202.84 |
1.1K |
| 12:09 |
202.86 |
202.86 |
202.77 |
202.77 |
2.3K |
| 12:10 |
202.77 |
202.77 |
202.77 |
202.77 |
0.2K |
| 12:11 |
202.77 |
202.77 |
202.44 |
202.44 |
1.7K |
| 12:12 |
202.44 |
202.51 |
202.44 |
202.51 |
0.6K |
| 12:13 |
202.51 |
202.51 |
202.51 |
202.51 |
0.6K |
| 12:14 |
202.50 |
202.50 |
202.50 |
202.50 |
0.9K |
| 12:15 |
202.44 |
202.50 |
202.44 |
202.50 |
1.4K |
| 12:16 |
202.50 |
202.53 |
202.50 |
202.53 |
0.7K |
| 12:17 |
202.53 |
202.55 |
202.53 |
202.55 |
1.0K |
| 12:18 |
202.55 |
202.59 |
202.50 |
202.59 |
2.1K |
| 12:19 |
202.71 |
202.83 |
202.71 |
202.83 |
15.8K |
| 12:20 |
202.83 |
202.83 |
202.64 |
202.64 |
16.1K |
| 12:21 |
202.51 |
202.64 |
202.51 |
202.63 |
2.2K |
| 12:22 |
202.63 |
202.63 |
202.63 |
202.63 |
0.4K |
| 12:23 |
202.63 |
202.69 |
202.51 |
202.51 |
3.2K |
| 12:24 |
202.51 |
202.51 |
202.43 |
202.43 |
1.0K |
| 12:25 |
202.43 |
202.43 |
202.43 |
202.43 |
0.9K |
| 12:26 |
202.43 |
202.43 |
202.27 |
202.27 |
1.4K |
| 12:27 |
202.35 |
202.35 |
202.35 |
202.35 |
0.3K |
| 12:28 |
202.35 |
202.35 |
202.26 |
202.26 |
0.5K |
| 12:29 |
202.26 |
202.26 |
202.20 |
202.20 |
0.4K |
| 12:30 |
202.20 |
202.31 |
202.20 |
202.31 |
1.1K |
| 12:31 |
202.31 |
202.31 |
202.31 |
202.31 |
0.4K |
| 12:32 |
202.31 |
202.31 |
202.29 |
202.29 |
0.6K |
| 12:33 |
202.29 |
202.29 |
202.19 |
202.27 |
1.1K |
| 12:34 |
202.16 |
202.22 |
202.16 |
202.22 |
2.8K |
| 12:35 |
202.22 |
202.22 |
202.22 |
202.22 |
0.4K |
| 12:36 |
202.22 |
202.22 |
202.16 |
202.16 |
2.5K |
| 12:37 |
202.17 |
202.17 |
202.17 |
202.17 |
0.9K |
| 12:38 |
201.93 |
201.93 |
201.90 |
201.90 |
2.0K |
| 12:39 |
201.83 |
201.96 |
201.81 |
201.96 |
1.5K |
| 12:40 |
201.87 |
201.87 |
201.77 |
201.77 |
2.0K |
| 12:41 |
201.77 |
201.77 |
201.77 |
201.77 |
0.9K |
| 12:42 |
201.77 |
201.87 |
201.70 |
201.87 |
3.2K |
| 12:43 |
201.87 |
201.87 |
201.87 |
201.87 |
0.2K |
| 12:44 |
201.87 |
201.87 |
201.86 |
201.86 |
0.6K |
| 12:45 |
201.86 |
201.88 |
201.72 |
201.72 |
3.1K |
| 12:46 |
201.72 |
201.72 |
201.60 |
201.60 |
0.7K |
| 12:47 |
201.60 |
201.71 |
201.60 |
201.71 |
2.9K |
| 12:48 |
201.69 |
201.81 |
201.69 |
201.81 |
0.7K |
| 12:49 |
201.81 |
201.81 |
201.81 |
201.81 |
0.1K |
| 12:50 |
201.81 |
201.81 |
201.69 |
201.77 |
3.9K |
| 12:51 |
201.77 |
201.83 |
201.77 |
201.83 |
0.2K |
| 12:52 |
201.83 |
201.83 |
201.54 |
201.54 |
2.9K |
| 12:53 |
201.53 |
201.53 |
201.46 |
201.46 |
1.5K |
| 12:54 |
201.46 |
201.46 |
201.28 |
201.28 |
1.6K |
| 12:55 |
201.31 |
201.31 |
201.31 |
201.31 |
0.6K |
| 12:56 |
201.31 |
201.37 |
201.30 |
201.37 |
2.5K |
| 12:57 |
201.37 |
201.37 |
200.59 |
200.59 |
6.9K |
| 12:58 |
200.59 |
200.80 |
200.59 |
200.80 |
0.6K |
| 12:59 |
200.78 |
200.78 |
200.62 |
200.62 |
1.7K |
| 13:00 |
200.62 |
200.70 |
200.47 |
200.47 |
6.1K |
| 13:01 |
200.47 |
200.50 |
200.47 |
200.50 |
0.7K |
| 13:02 |
200.43 |
200.47 |
200.43 |
200.47 |
1.5K |
| 13:03 |
200.47 |
200.59 |
200.33 |
200.59 |
4.4K |
| 13:04 |
200.55 |
200.55 |
200.24 |
200.24 |
4.7K |
| 13:05 |
200.24 |
200.36 |
200.24 |
200.36 |
0.5K |
| 13:06 |
200.35 |
200.35 |
200.30 |
200.30 |
1.5K |
| 13:07 |
200.30 |
200.30 |
200.11 |
200.11 |
2.2K |
| 13:08 |
200.21 |
200.22 |
200.21 |
200.22 |
1.8K |
| 13:09 |
200.22 |
200.22 |
200.21 |
200.21 |
0.6K |
| 13:10 |
200.21 |
200.21 |
200.21 |
200.21 |
0.6K |
| 13:11 |
200.21 |
200.21 |
199.99 |
199.99 |
3.1K |
| 13:12 |
199.98 |
200.06 |
199.98 |
200.00 |
2.0K |
| 13:13 |
200.00 |
200.04 |
199.99 |
200.04 |
1.0K |
| 13:14 |
200.04 |
200.04 |
200.00 |
200.00 |
2.2K |
| 13:15 |
200.00 |
200.12 |
200.00 |
200.12 |
0.9K |
| 13:16 |
200.12 |
200.37 |
200.12 |
200.37 |
1.0K |
| 13:17 |
200.40 |
200.40 |
200.39 |
200.39 |
1.1K |
| 13:18 |
200.39 |
200.39 |
200.24 |
200.24 |
1.3K |
| 13:19 |
200.28 |
200.28 |
200.28 |
200.28 |
2.6K |
| 13:20 |
200.15 |
200.15 |
200.15 |
200.15 |
0.5K |
| 13:21 |
200.15 |
200.15 |
200.02 |
200.02 |
0.8K |
| 13:22 |
200.04 |
200.04 |
200.04 |
200.04 |
1.0K |
| 13:23 |
200.04 |
200.04 |
200.04 |
200.04 |
0.4K |
| 13:24 |
200.00 |
200.30 |
200.00 |
200.30 |
2.8K |
| 13:25 |
200.30 |
200.30 |
200.13 |
200.13 |
0.4K |
| 13:26 |
200.13 |
200.31 |
200.13 |
200.31 |
0.5K |
| 13:27 |
200.31 |
200.31 |
200.31 |
200.31 |
1.4K |
| 13:28 |
200.17 |
200.17 |
200.00 |
200.00 |
1.8K |
| 13:29 |
200.02 |
200.09 |
200.02 |
200.09 |
1.9K |
| 13:30 |
200.09 |
200.09 |
200.09 |
200.09 |
1.1K |
| 13:31 |
199.73 |
199.73 |
199.62 |
199.65 |
3.1K |
| 13:32 |
199.65 |
199.65 |
199.65 |
199.65 |
1.5K |
| 13:33 |
199.57 |
199.69 |
199.57 |
199.69 |
2.2K |
| 13:34 |
199.69 |
199.69 |
199.59 |
199.59 |
1.4K |
| 13:35 |
199.59 |
199.69 |
199.59 |
199.69 |
1.1K |
| 13:36 |
199.69 |
199.80 |
199.69 |
199.71 |
2.4K |
| 13:37 |
199.73 |
199.81 |
199.72 |
199.81 |
2.5K |
| 13:38 |
199.81 |
199.89 |
199.81 |
199.89 |
1.1K |
| 13:39 |
200.00 |
200.00 |
199.92 |
199.92 |
3.2K |
| 13:40 |
199.91 |
199.91 |
199.91 |
199.91 |
0.9K |
| 13:41 |
199.80 |
199.80 |
199.80 |
199.80 |
1.1K |
| 13:42 |
199.80 |
199.80 |
199.61 |
199.61 |
1.0K |
| 13:43 |
199.61 |
199.83 |
199.61 |
199.83 |
1.2K |
| 13:44 |
199.70 |
199.73 |
199.70 |
199.73 |
1.7K |
| 13:45 |
199.73 |
199.82 |
199.66 |
199.66 |
0.7K |
| 13:46 |
199.70 |
199.70 |
199.61 |
199.61 |
1.3K |
| 13:47 |
199.61 |
199.68 |
199.61 |
199.64 |
1.6K |
| 13:48 |
199.63 |
199.63 |
199.52 |
199.52 |
1.4K |
| 13:49 |
199.52 |
199.76 |
199.50 |
199.64 |
3.0K |
| 13:50 |
199.64 |
199.83 |
199.64 |
199.83 |
1.6K |
| 13:51 |
199.84 |
199.92 |
199.84 |
199.87 |
1.9K |
| 13:52 |
199.87 |
199.87 |
199.86 |
199.86 |
1.3K |
| 13:53 |
199.86 |
199.97 |
199.83 |
199.83 |
0.3K |
| 13:54 |
199.76 |
199.83 |
199.76 |
199.81 |
3.1K |
| 13:55 |
199.81 |
199.81 |
199.81 |
199.81 |
0.6K |
| 13:56 |
199.81 |
199.86 |
199.81 |
199.86 |
0.4K |
| 13:57 |
199.83 |
199.83 |
199.82 |
199.82 |
2.7K |
| 13:58 |
199.82 |
199.82 |
199.78 |
199.78 |
1.9K |
| 13:59 |
199.78 |
199.87 |
199.78 |
199.87 |
1.2K |
| 14:00 |
199.79 |
199.87 |
199.72 |
199.87 |
3.8K |
| 14:01 |
199.79 |
199.79 |
199.75 |
199.75 |
2.2K |
| 14:02 |
199.75 |
199.75 |
199.46 |
199.46 |
2.4K |
| 14:03 |
199.46 |
199.58 |
199.46 |
199.58 |
2.5K |
| 14:04 |
199.69 |
199.69 |
199.69 |
199.69 |
3.4K |
| 14:05 |
199.51 |
199.51 |
199.42 |
199.48 |
1.4K |
| 14:06 |
199.48 |
199.48 |
199.48 |
199.48 |
0.3K |
| 14:07 |
199.48 |
199.48 |
199.47 |
199.47 |
0.7K |
| 14:08 |
199.47 |
199.51 |
199.47 |
199.51 |
0.4K |
| 14:09 |
199.51 |
199.59 |
199.51 |
199.59 |
4.0K |
| 14:10 |
199.59 |
199.63 |
199.55 |
199.63 |
1.2K |
| 14:11 |
199.75 |
199.75 |
199.51 |
199.53 |
2.0K |
| 14:12 |
199.53 |
199.53 |
199.47 |
199.48 |
1.0K |
| 14:13 |
199.48 |
199.55 |
199.48 |
199.55 |
1.5K |
| 14:14 |
199.62 |
199.62 |
199.55 |
199.55 |
0.8K |
| 14:15 |
199.63 |
199.75 |
199.63 |
199.75 |
1.8K |
| 14:16 |
199.74 |
199.75 |
199.71 |
199.75 |
1.6K |
| 14:17 |
199.71 |
199.86 |
199.71 |
199.75 |
5.8K |
| 14:18 |
199.76 |
199.76 |
199.48 |
199.48 |
2.5K |
| 14:19 |
199.48 |
199.48 |
199.44 |
199.44 |
1.0K |
| 14:20 |
199.44 |
199.63 |
199.44 |
199.63 |
2.2K |
| 14:21 |
199.63 |
199.63 |
199.42 |
199.42 |
1.2K |
| 14:22 |
199.26 |
199.26 |
199.25 |
199.25 |
1.7K |
| 14:23 |
199.25 |
199.25 |
199.25 |
199.25 |
0.6K |
| 14:24 |
199.25 |
199.25 |
199.01 |
199.01 |
1.8K |
| 14:25 |
199.00 |
199.00 |
198.96 |
198.96 |
1.3K |
| 14:26 |
199.04 |
199.14 |
199.04 |
199.14 |
2.0K |
| 14:27 |
199.05 |
199.05 |
199.04 |
199.04 |
0.6K |
| 14:28 |
198.91 |
199.11 |
198.91 |
199.11 |
2.5K |
| 14:29 |
199.04 |
199.06 |
199.02 |
199.02 |
1.6K |
| 14:30 |
199.03 |
199.03 |
199.01 |
199.01 |
1.6K |
| 14:31 |
199.10 |
199.24 |
199.10 |
199.24 |
2.2K |
| 14:32 |
199.27 |
199.28 |
199.06 |
199.06 |
2.5K |
| 14:33 |
199.06 |
199.14 |
199.06 |
199.07 |
1.5K |
| 14:34 |
199.19 |
199.29 |
199.17 |
199.29 |
3.7K |
| 14:35 |
199.10 |
199.10 |
199.03 |
199.03 |
2.1K |
| 14:36 |
199.03 |
199.03 |
199.03 |
199.03 |
0.6K |
| 14:37 |
199.00 |
199.00 |
199.00 |
199.00 |
0.8K |
| 14:38 |
199.00 |
199.09 |
199.00 |
199.00 |
0.9K |
| 14:39 |
199.10 |
199.10 |
198.98 |
198.98 |
3.0K |
| 14:40 |
198.98 |
198.98 |
198.98 |
198.98 |
0.4K |
| 14:41 |
198.98 |
199.03 |
198.98 |
198.98 |
1.8K |
| 14:42 |
199.06 |
199.06 |
199.00 |
199.00 |
1.5K |
| 14:43 |
199.00 |
199.00 |
199.00 |
199.00 |
0.8K |
| 14:44 |
199.00 |
199.17 |
199.00 |
199.17 |
1.4K |
| 14:45 |
199.21 |
199.24 |
199.16 |
199.20 |
4.4K |
| 14:46 |
199.19 |
199.21 |
199.16 |
199.16 |
2.5K |
| 14:47 |
199.16 |
199.18 |
199.16 |
199.18 |
1.9K |
| 14:48 |
199.18 |
199.18 |
199.11 |
199.11 |
2.2K |
| 14:49 |
199.11 |
199.16 |
199.11 |
199.16 |
1.8K |
| 14:50 |
199.21 |
199.21 |
199.14 |
199.14 |
4.0K |
| 14:51 |
199.14 |
199.14 |
199.14 |
199.14 |
1.2K |
| 14:52 |
199.14 |
199.27 |
199.14 |
199.27 |
1.7K |
| 14:53 |
199.27 |
199.27 |
199.26 |
199.27 |
1.3K |
| 14:54 |
199.36 |
199.38 |
199.36 |
199.36 |
1.8K |
| 14:55 |
199.36 |
199.36 |
199.23 |
199.23 |
2.4K |
| 14:56 |
199.23 |
199.36 |
199.23 |
199.36 |
1.6K |
| 14:57 |
199.39 |
199.48 |
199.39 |
199.48 |
2.0K |
| 14:58 |
199.48 |
199.48 |
199.48 |
199.48 |
0.4K |
| 14:59 |
199.49 |
199.54 |
199.49 |
199.54 |
2.0K |
| 15:00 |
199.54 |
199.54 |
199.41 |
199.41 |
2.7K |
| 15:01 |
199.37 |
199.37 |
199.28 |
199.28 |
2.1K |
| 15:02 |
199.33 |
199.33 |
199.25 |
199.25 |
1.6K |
| 15:03 |
199.25 |
199.29 |
199.25 |
199.29 |
0.8K |
| 15:04 |
199.41 |
199.45 |
199.41 |
199.45 |
3.3K |
| 15:05 |
199.45 |
199.59 |
199.45 |
199.55 |
1.4K |
| 15:06 |
199.57 |
199.57 |
199.48 |
199.56 |
1.7K |
| 15:07 |
199.56 |
199.58 |
199.56 |
199.58 |
1.0K |
| 15:08 |
199.56 |
199.56 |
199.56 |
199.56 |
0.9K |
| 15:09 |
199.56 |
199.56 |
199.49 |
199.49 |
2.4K |
| 15:10 |
199.49 |
199.55 |
199.49 |
199.55 |
1.6K |
| 15:11 |
199.54 |
199.56 |
199.54 |
199.56 |
2.5K |
| 15:12 |
199.55 |
199.60 |
199.53 |
199.60 |
1.8K |
| 15:13 |
199.63 |
199.64 |
199.63 |
199.64 |
1.9K |
| 15:14 |
199.71 |
199.74 |
199.65 |
199.69 |
2.4K |
| 15:15 |
199.69 |
199.71 |
199.69 |
199.69 |
0.7K |
| 15:16 |
199.69 |
199.69 |
199.57 |
199.57 |
2.2K |
| 15:17 |
199.71 |
199.71 |
199.71 |
199.71 |
2.9K |
| 15:18 |
199.76 |
199.76 |
199.65 |
199.65 |
2.9K |
| 15:19 |
199.63 |
199.71 |
199.63 |
199.64 |
2.0K |
| 15:20 |
199.73 |
199.80 |
199.73 |
199.75 |
2.3K |
| 15:21 |
199.75 |
199.76 |
199.68 |
199.76 |
0.8K |
| 15:22 |
199.76 |
199.83 |
199.69 |
199.83 |
1.2K |
| 15:23 |
199.93 |
200.00 |
199.93 |
199.98 |
1.5K |
| 15:24 |
199.98 |
200.06 |
199.96 |
200.06 |
6.4K |
| 15:25 |
200.06 |
200.29 |
200.06 |
200.29 |
1.3K |
| 15:26 |
200.22 |
200.22 |
200.16 |
200.16 |
4.4K |
| 15:27 |
200.15 |
200.16 |
200.14 |
200.16 |
1.3K |
| 15:28 |
200.16 |
200.31 |
200.16 |
200.31 |
8.9K |
| 15:29 |
200.37 |
200.37 |
200.30 |
200.30 |
9.6K |
| 15:30 |
200.17 |
200.21 |
200.08 |
200.21 |
3.3K |
| 15:31 |
200.21 |
200.22 |
200.05 |
200.22 |
4.5K |
| 15:32 |
200.32 |
200.32 |
200.32 |
200.32 |
2.1K |
| 15:33 |
200.39 |
200.45 |
200.39 |
200.45 |
2.9K |
| 15:34 |
200.45 |
200.48 |
200.42 |
200.42 |
3.4K |
| 15:35 |
200.47 |
200.47 |
200.37 |
200.39 |
1.4K |
| 15:36 |
200.39 |
200.39 |
200.31 |
200.37 |
2.9K |
| 15:37 |
200.37 |
200.38 |
200.37 |
200.38 |
1.4K |
| 15:38 |
200.38 |
200.38 |
200.11 |
200.11 |
5.3K |
| 15:39 |
200.11 |
200.17 |
200.10 |
200.17 |
1.0K |
| 15:40 |
200.02 |
200.08 |
199.97 |
200.08 |
9.0K |
| 15:41 |
200.08 |
200.24 |
200.08 |
200.24 |
1.2K |
| 15:42 |
200.15 |
200.28 |
200.15 |
200.28 |
5.7K |
| 15:43 |
200.29 |
200.29 |
200.29 |
200.29 |
1.2K |
| 15:44 |
200.30 |
200.51 |
200.29 |
200.51 |
8.6K |
| 15:45 |
200.53 |
200.59 |
200.49 |
200.50 |
12.5K |
| 15:46 |
200.49 |
200.49 |
200.25 |
200.25 |
6.1K |
| 15:47 |
200.25 |
200.27 |
200.15 |
200.15 |
4.2K |
| 15:48 |
200.17 |
200.22 |
200.14 |
200.17 |
5.0K |
| 15:49 |
200.14 |
200.28 |
200.14 |
200.28 |
10.3K |
| 15:50 |
200.28 |
200.38 |
200.28 |
200.38 |
5.3K |
| 15:51 |
200.56 |
200.67 |
200.56 |
200.64 |
10.4K |
| 15:52 |
200.44 |
200.53 |
200.44 |
200.53 |
4.8K |
| 15:53 |
200.69 |
200.69 |
200.57 |
200.59 |
6.6K |
| 15:54 |
200.59 |
200.60 |
200.51 |
200.51 |
6.5K |
| 15:55 |
200.41 |
200.45 |
200.35 |
200.45 |
7.5K |
| 15:56 |
200.45 |
200.60 |
200.43 |
200.60 |
12.6K |
| 15:57 |
200.61 |
200.61 |
200.39 |
200.39 |
13.7K |
| 15:58 |
200.41 |
200.44 |
200.40 |
200.42 |
15.8K |
| 15:59 |
200.42 |
200.57 |
200.42 |
200.44 |
29.2K |
| 16:00 |
200.44 |
200.54 |
200.30 |
200.54 |
346.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|