시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
188.05 |
188.05 |
187.98 |
188.03 |
12.0K |
09:31 |
187.93 |
187.93 |
187.93 |
187.93 |
0.5K |
09:32 |
187.93 |
187.93 |
187.93 |
187.93 |
1.5K |
09:39 |
188.04 |
188.22 |
188.04 |
188.22 |
1.5K |
09:41 |
188.30 |
188.30 |
187.78 |
187.78 |
1.9K |
09:43 |
188.23 |
188.23 |
188.23 |
188.23 |
0.3K |
09:44 |
188.34 |
188.34 |
188.34 |
188.34 |
1.1K |
09:46 |
188.21 |
188.21 |
188.21 |
188.21 |
0.5K |
09:49 |
188.28 |
188.48 |
188.28 |
188.48 |
10.8K |
09:54 |
188.33 |
188.33 |
188.33 |
188.33 |
0.3K |
09:55 |
188.44 |
188.56 |
188.44 |
188.56 |
1.1K |
09:56 |
188.49 |
188.49 |
188.49 |
188.49 |
0.9K |
09:58 |
188.68 |
188.69 |
188.68 |
188.69 |
0.8K |
09:59 |
188.74 |
188.74 |
188.74 |
188.74 |
0.5K |
10:00 |
188.79 |
188.79 |
188.68 |
188.68 |
2.9K |
10:02 |
188.55 |
188.55 |
188.34 |
188.50 |
8.2K |
10:03 |
188.49 |
188.49 |
188.06 |
188.06 |
3.2K |
10:06 |
188.24 |
188.24 |
188.24 |
188.24 |
0.6K |
10:07 |
188.08 |
188.23 |
188.06 |
188.14 |
34.4K |
10:08 |
188.11 |
188.17 |
188.08 |
188.17 |
5.6K |
10:12 |
188.37 |
188.37 |
188.37 |
188.37 |
1.2K |
10:13 |
188.73 |
188.73 |
188.62 |
188.62 |
2.4K |
10:14 |
188.77 |
188.77 |
188.77 |
188.77 |
0.4K |
10:15 |
188.63 |
188.63 |
188.48 |
188.48 |
10.2K |
10:16 |
188.49 |
188.49 |
188.49 |
188.49 |
1.2K |
10:18 |
188.47 |
188.47 |
188.45 |
188.45 |
2.0K |
10:19 |
188.43 |
188.43 |
188.40 |
188.40 |
2.6K |
10:20 |
188.36 |
188.36 |
188.36 |
188.36 |
6.1K |
10:21 |
188.33 |
188.33 |
188.33 |
188.33 |
1.9K |
10:22 |
188.39 |
188.62 |
188.39 |
188.62 |
1.5K |
10:23 |
188.62 |
188.63 |
188.62 |
188.63 |
1.0K |
10:24 |
188.42 |
188.42 |
188.31 |
188.31 |
4.0K |
10:25 |
188.31 |
188.48 |
188.31 |
188.48 |
2.9K |
10:30 |
188.56 |
188.56 |
188.56 |
188.56 |
0.5K |
10:32 |
188.42 |
188.69 |
188.42 |
188.69 |
2.7K |
10:33 |
188.91 |
188.91 |
188.91 |
188.91 |
0.4K |
10:34 |
189.05 |
189.05 |
188.86 |
188.86 |
3.9K |
10:36 |
189.08 |
189.08 |
189.08 |
189.08 |
1.0K |
10:37 |
189.14 |
189.19 |
188.99 |
188.99 |
1.3K |
10:38 |
188.99 |
189.15 |
188.99 |
189.15 |
1.5K |
10:39 |
188.99 |
188.99 |
188.99 |
188.99 |
0.5K |
10:41 |
189.18 |
189.18 |
189.18 |
189.18 |
0.6K |
10:42 |
189.00 |
189.01 |
189.00 |
189.01 |
0.6K |
10:43 |
188.92 |
188.98 |
188.89 |
188.98 |
2.1K |
10:44 |
189.01 |
189.01 |
189.01 |
189.01 |
0.5K |
10:45 |
188.93 |
188.93 |
188.82 |
188.83 |
19.4K |
10:46 |
188.83 |
188.94 |
188.83 |
188.94 |
1.3K |
10:47 |
189.08 |
189.08 |
189.08 |
189.08 |
0.4K |
10:49 |
189.18 |
189.18 |
189.18 |
189.18 |
1.8K |
10:50 |
189.23 |
189.23 |
189.23 |
189.23 |
0.5K |
10:51 |
189.19 |
189.19 |
189.15 |
189.15 |
2.5K |
10:53 |
188.97 |
189.13 |
188.97 |
189.13 |
0.9K |
10:54 |
189.08 |
189.08 |
189.08 |
189.08 |
1.4K |
10:56 |
189.08 |
189.08 |
189.08 |
189.08 |
1.5K |
10:59 |
189.24 |
189.24 |
189.24 |
189.24 |
0.9K |
11:02 |
189.20 |
189.20 |
189.19 |
189.19 |
0.7K |
11:03 |
189.10 |
189.10 |
189.09 |
189.09 |
3.6K |
11:04 |
189.01 |
189.01 |
188.97 |
188.97 |
3.2K |
11:05 |
188.97 |
189.29 |
188.97 |
189.29 |
3.3K |
11:06 |
189.14 |
189.14 |
189.14 |
189.14 |
0.4K |
11:07 |
189.42 |
189.42 |
189.42 |
189.42 |
2.2K |
11:08 |
189.22 |
189.22 |
189.22 |
189.22 |
0.7K |
11:09 |
189.47 |
189.47 |
189.42 |
189.42 |
3.1K |
11:11 |
189.47 |
189.47 |
189.47 |
189.47 |
0.7K |
11:12 |
189.64 |
189.64 |
189.64 |
189.64 |
0.9K |
11:13 |
189.63 |
189.63 |
189.63 |
189.63 |
1.0K |
11:14 |
189.60 |
189.60 |
189.60 |
189.60 |
0.4K |
11:15 |
189.66 |
189.67 |
189.66 |
189.67 |
0.7K |
11:17 |
189.70 |
189.70 |
189.70 |
189.70 |
0.5K |
11:18 |
189.67 |
189.67 |
189.67 |
189.67 |
0.7K |
11:20 |
189.66 |
189.66 |
189.66 |
189.66 |
0.8K |
11:21 |
189.61 |
189.61 |
189.47 |
189.47 |
6.7K |
11:22 |
189.47 |
189.47 |
189.34 |
189.34 |
1.5K |
11:25 |
189.51 |
189.51 |
189.51 |
189.51 |
0.5K |
11:26 |
189.58 |
189.58 |
189.58 |
189.58 |
1.9K |
11:27 |
189.47 |
189.47 |
189.47 |
189.47 |
0.8K |
11:28 |
189.41 |
189.41 |
189.30 |
189.30 |
11.5K |
11:30 |
189.24 |
189.24 |
189.24 |
189.24 |
0.6K |
11:31 |
189.11 |
189.11 |
189.07 |
189.07 |
16.4K |
11:32 |
189.05 |
189.05 |
189.05 |
189.05 |
1.0K |
11:34 |
189.03 |
189.03 |
188.94 |
188.94 |
1.0K |
11:37 |
189.10 |
189.10 |
189.10 |
189.10 |
1.8K |
11:38 |
189.11 |
189.11 |
189.11 |
189.11 |
0.5K |
11:39 |
189.12 |
189.12 |
189.12 |
189.12 |
1.1K |
11:41 |
189.14 |
189.14 |
189.10 |
189.10 |
0.6K |
11:43 |
189.02 |
189.17 |
189.02 |
189.17 |
0.8K |
11:44 |
189.27 |
189.27 |
189.26 |
189.26 |
2.1K |
11:47 |
189.34 |
189.34 |
189.34 |
189.34 |
0.5K |
11:48 |
189.32 |
189.32 |
189.32 |
189.32 |
1.7K |
11:50 |
189.45 |
189.45 |
189.45 |
189.45 |
0.9K |
11:51 |
189.43 |
189.45 |
189.25 |
189.25 |
9.4K |
11:54 |
189.23 |
189.23 |
189.12 |
189.12 |
2.3K |
11:56 |
189.23 |
189.23 |
189.23 |
189.23 |
0.4K |
11:59 |
189.16 |
189.17 |
189.16 |
189.17 |
1.8K |
12:03 |
189.15 |
189.15 |
189.15 |
189.15 |
0.9K |
12:04 |
189.16 |
189.16 |
189.13 |
189.13 |
1.3K |
12:05 |
189.13 |
189.13 |
188.91 |
188.91 |
7.0K |
12:07 |
188.81 |
188.81 |
188.70 |
188.70 |
2.2K |
12:09 |
188.83 |
188.83 |
188.83 |
188.83 |
1.6K |
12:11 |
188.88 |
188.88 |
188.88 |
188.88 |
0.4K |
12:13 |
188.93 |
188.93 |
188.93 |
188.93 |
0.6K |
12:14 |
188.84 |
188.84 |
188.84 |
188.84 |
0.3K |
12:15 |
188.97 |
189.16 |
188.97 |
189.16 |
5.6K |
12:16 |
189.22 |
189.22 |
189.22 |
189.22 |
3.2K |
12:17 |
189.15 |
189.15 |
189.15 |
189.15 |
0.2K |
12:18 |
189.17 |
189.17 |
189.17 |
189.17 |
0.6K |
12:21 |
189.20 |
189.28 |
189.19 |
189.28 |
3.4K |
12:22 |
189.34 |
189.34 |
189.34 |
189.34 |
0.5K |
12:23 |
189.51 |
189.51 |
189.51 |
189.51 |
0.8K |
12:25 |
189.57 |
189.57 |
189.57 |
189.57 |
0.5K |
12:26 |
189.61 |
189.61 |
189.60 |
189.60 |
2.0K |
12:31 |
189.77 |
189.82 |
189.77 |
189.82 |
1.6K |
12:32 |
189.67 |
189.67 |
189.67 |
189.67 |
2.6K |
12:33 |
189.68 |
189.68 |
189.68 |
189.68 |
1.3K |
12:35 |
189.54 |
189.54 |
189.54 |
189.54 |
0.7K |
12:36 |
189.46 |
189.59 |
189.46 |
189.59 |
1.7K |
12:38 |
189.71 |
189.71 |
189.71 |
189.71 |
0.2K |
12:39 |
189.57 |
189.57 |
189.36 |
189.36 |
4.6K |
12:42 |
189.26 |
189.26 |
189.26 |
189.26 |
1.2K |
12:44 |
189.38 |
189.38 |
189.38 |
189.38 |
1.1K |
12:48 |
189.29 |
189.29 |
189.29 |
189.29 |
0.2K |
12:49 |
189.29 |
189.29 |
189.29 |
189.29 |
0.6K |
12:50 |
189.21 |
189.21 |
189.21 |
189.21 |
0.6K |
12:52 |
189.16 |
189.16 |
189.16 |
189.16 |
0.6K |
12:53 |
189.15 |
189.15 |
189.15 |
189.15 |
1.0K |
12:54 |
189.14 |
189.14 |
189.14 |
189.14 |
2.7K |
12:59 |
189.19 |
189.19 |
189.19 |
189.19 |
0.5K |
13:00 |
189.18 |
189.18 |
189.18 |
189.18 |
3.0K |
13:03 |
189.20 |
189.20 |
189.20 |
189.20 |
1.4K |
13:06 |
189.18 |
189.18 |
189.18 |
189.18 |
0.5K |
13:07 |
189.16 |
189.16 |
189.16 |
189.16 |
0.3K |
13:08 |
189.17 |
189.17 |
189.12 |
189.12 |
0.8K |
13:09 |
189.17 |
189.17 |
189.10 |
189.10 |
2.1K |
13:10 |
189.04 |
189.04 |
189.04 |
189.04 |
0.6K |
13:12 |
189.02 |
189.10 |
189.02 |
189.10 |
0.9K |
13:14 |
188.94 |
189.12 |
188.94 |
189.12 |
1.9K |
13:17 |
188.93 |
189.02 |
188.85 |
188.85 |
3.5K |
13:18 |
188.60 |
188.60 |
188.58 |
188.58 |
1.8K |
13:19 |
188.57 |
188.57 |
188.57 |
188.57 |
0.7K |
13:20 |
188.71 |
188.71 |
188.71 |
188.71 |
2.1K |
13:23 |
188.63 |
188.63 |
188.63 |
188.63 |
3.1K |
13:33 |
188.69 |
188.69 |
188.69 |
188.69 |
0.7K |
13:34 |
188.63 |
188.63 |
188.60 |
188.60 |
2.4K |
13:39 |
188.70 |
188.70 |
188.70 |
188.70 |
0.3K |
13:40 |
188.72 |
188.72 |
188.72 |
188.72 |
2.4K |
13:41 |
188.65 |
188.65 |
188.65 |
188.65 |
0.4K |
13:42 |
188.65 |
188.65 |
188.65 |
188.65 |
0.7K |
13:44 |
188.55 |
188.55 |
188.55 |
188.55 |
0.5K |
13:45 |
188.71 |
188.71 |
188.71 |
188.71 |
0.9K |
13:46 |
188.69 |
188.69 |
188.65 |
188.65 |
1.0K |
13:47 |
188.65 |
188.65 |
188.65 |
188.65 |
0.5K |
13:48 |
188.67 |
188.67 |
188.67 |
188.67 |
0.6K |
13:49 |
188.70 |
188.70 |
188.70 |
188.70 |
1.1K |
13:51 |
188.62 |
188.72 |
188.62 |
188.72 |
2.0K |
13:52 |
188.76 |
188.81 |
188.76 |
188.81 |
0.9K |
13:53 |
188.87 |
188.87 |
188.87 |
188.87 |
0.9K |
13:54 |
188.89 |
188.89 |
188.89 |
188.89 |
0.6K |
13:55 |
188.97 |
188.97 |
188.97 |
188.97 |
0.4K |
13:56 |
189.03 |
189.03 |
189.03 |
189.03 |
0.4K |
13:57 |
189.09 |
189.09 |
189.03 |
189.03 |
2.7K |
14:01 |
188.94 |
188.94 |
188.94 |
188.94 |
0.5K |
14:03 |
188.91 |
188.91 |
188.91 |
188.91 |
0.6K |
14:05 |
188.89 |
188.89 |
188.85 |
188.85 |
1.0K |
14:07 |
188.85 |
188.85 |
188.85 |
188.85 |
0.5K |
14:08 |
188.85 |
188.85 |
188.85 |
188.85 |
1.4K |
14:09 |
188.80 |
188.80 |
188.80 |
188.80 |
1.2K |
14:11 |
188.85 |
188.91 |
188.85 |
188.91 |
1.2K |
14:12 |
188.87 |
188.87 |
188.87 |
188.87 |
0.9K |
14:13 |
188.95 |
188.96 |
188.95 |
188.96 |
1.5K |
14:14 |
188.92 |
188.92 |
188.92 |
188.92 |
0.9K |
14:15 |
188.97 |
189.00 |
188.97 |
189.00 |
1.7K |
14:17 |
189.02 |
189.02 |
189.02 |
189.02 |
0.9K |
14:18 |
189.07 |
189.17 |
189.06 |
189.17 |
2.3K |
14:20 |
189.17 |
189.17 |
189.05 |
189.05 |
3.6K |
14:21 |
188.93 |
189.01 |
188.93 |
189.01 |
1.5K |
14:22 |
188.96 |
188.96 |
188.96 |
188.96 |
0.3K |
14:23 |
189.04 |
189.07 |
189.04 |
189.07 |
0.7K |
14:25 |
188.95 |
188.95 |
188.94 |
188.94 |
1.0K |
14:26 |
188.96 |
188.96 |
188.96 |
188.96 |
1.1K |
14:31 |
188.92 |
188.92 |
188.92 |
188.92 |
0.8K |
14:32 |
189.01 |
189.01 |
189.01 |
189.01 |
2.0K |
14:34 |
189.03 |
189.03 |
189.03 |
189.03 |
0.6K |
14:36 |
189.06 |
189.06 |
189.06 |
189.06 |
1.5K |
14:38 |
189.10 |
189.10 |
189.10 |
189.10 |
1.3K |
14:39 |
189.18 |
189.18 |
189.18 |
189.18 |
0.4K |
14:40 |
189.13 |
189.13 |
189.13 |
189.13 |
0.4K |
14:41 |
189.15 |
189.15 |
189.14 |
189.15 |
2.8K |
14:42 |
189.16 |
189.16 |
189.10 |
189.10 |
1.9K |
14:45 |
189.04 |
189.04 |
189.04 |
189.04 |
1.4K |
14:46 |
189.01 |
189.01 |
189.01 |
189.01 |
0.6K |
14:47 |
189.08 |
189.08 |
189.08 |
189.08 |
0.5K |
14:48 |
189.08 |
189.08 |
189.08 |
189.08 |
1.7K |
14:49 |
189.14 |
189.14 |
189.14 |
189.14 |
0.5K |
14:50 |
189.16 |
189.16 |
189.16 |
189.16 |
0.8K |
14:51 |
189.18 |
189.21 |
189.18 |
189.21 |
0.9K |
14:53 |
189.18 |
189.21 |
189.15 |
189.15 |
5.0K |
14:54 |
189.13 |
189.13 |
189.13 |
189.13 |
0.8K |
14:55 |
189.08 |
189.08 |
188.96 |
188.96 |
1.9K |
14:56 |
189.02 |
189.02 |
189.02 |
189.02 |
1.6K |
14:57 |
189.05 |
189.05 |
189.05 |
189.05 |
2.8K |
15:02 |
189.03 |
189.03 |
189.03 |
189.03 |
1.3K |
15:04 |
189.04 |
189.04 |
189.04 |
189.04 |
1.6K |
15:06 |
188.98 |
188.98 |
188.97 |
188.97 |
0.9K |
15:07 |
188.96 |
188.96 |
188.94 |
188.94 |
1.5K |
15:08 |
188.86 |
188.86 |
188.86 |
188.86 |
1.3K |
15:10 |
188.84 |
188.84 |
188.84 |
188.84 |
3.4K |
15:11 |
188.87 |
188.93 |
188.87 |
188.93 |
2.3K |
15:12 |
188.87 |
188.87 |
188.87 |
188.87 |
0.7K |
15:13 |
188.94 |
188.94 |
188.94 |
188.94 |
0.9K |
15:14 |
188.90 |
188.90 |
188.90 |
188.90 |
1.5K |
15:16 |
188.88 |
188.88 |
188.88 |
188.88 |
0.8K |
15:19 |
188.87 |
188.87 |
188.86 |
188.86 |
3.0K |
15:20 |
188.86 |
188.86 |
188.86 |
188.86 |
0.5K |
15:21 |
188.86 |
188.86 |
188.79 |
188.81 |
1.8K |
15:22 |
188.74 |
188.74 |
188.70 |
188.70 |
1.7K |
15:24 |
188.72 |
188.75 |
188.72 |
188.75 |
1.0K |
15:25 |
188.74 |
188.82 |
188.74 |
188.82 |
3.6K |
15:28 |
188.87 |
188.87 |
188.81 |
188.81 |
5.0K |
15:31 |
188.88 |
188.88 |
188.80 |
188.80 |
1.9K |
15:33 |
188.87 |
188.87 |
188.87 |
188.87 |
1.4K |
15:34 |
188.84 |
188.84 |
188.84 |
188.84 |
2.6K |
15:35 |
188.84 |
188.84 |
188.80 |
188.82 |
1.4K |
15:36 |
188.82 |
188.82 |
188.82 |
188.82 |
1.3K |
15:37 |
188.82 |
188.82 |
188.82 |
188.82 |
0.2K |
15:38 |
188.78 |
188.80 |
188.78 |
188.80 |
4.0K |
15:39 |
188.78 |
188.82 |
188.78 |
188.82 |
2.7K |
15:41 |
188.80 |
188.84 |
188.80 |
188.84 |
1.1K |
15:42 |
188.81 |
188.81 |
188.73 |
188.73 |
4.0K |
15:43 |
188.76 |
188.77 |
188.76 |
188.77 |
1.7K |
15:44 |
188.77 |
188.77 |
188.77 |
188.77 |
1.4K |
15:45 |
188.80 |
188.80 |
188.76 |
188.76 |
3.6K |
15:46 |
188.74 |
188.78 |
188.74 |
188.75 |
2.2K |
15:47 |
188.67 |
188.67 |
188.67 |
188.67 |
2.3K |
15:48 |
188.73 |
188.77 |
188.71 |
188.77 |
3.7K |
15:49 |
188.77 |
188.81 |
188.77 |
188.81 |
1.8K |
15:50 |
188.78 |
188.78 |
188.65 |
188.65 |
6.6K |
15:51 |
188.56 |
188.56 |
188.55 |
188.55 |
1.4K |
15:52 |
188.54 |
188.54 |
188.54 |
188.54 |
3.2K |
15:53 |
188.54 |
188.55 |
188.41 |
188.41 |
5.9K |
15:54 |
188.40 |
188.43 |
188.40 |
188.43 |
3.4K |
15:55 |
188.45 |
188.51 |
188.45 |
188.51 |
5.5K |
15:56 |
188.53 |
188.58 |
188.46 |
188.46 |
11.1K |
15:57 |
188.48 |
188.50 |
188.48 |
188.50 |
3.6K |
15:58 |
188.50 |
188.50 |
188.40 |
188.41 |
23.9K |
15:59 |
188.43 |
188.49 |
188.38 |
188.43 |
349.9K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|