시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:00 |
805.58 |
805.58 |
804.77 |
805.54 |
26.0K |
09:01 |
805.42 |
806.01 |
805.10 |
805.10 |
13.0K |
09:02 |
805.68 |
806.28 |
804.54 |
805.18 |
13.0K |
09:03 |
805.19 |
806.01 |
805.02 |
805.37 |
10.0K |
09:04 |
805.66 |
805.66 |
804.77 |
804.77 |
8.0K |
09:05 |
805.07 |
805.77 |
804.68 |
805.77 |
5.0K |
09:06 |
805.66 |
806.89 |
805.63 |
806.89 |
6.0K |
09:07 |
806.69 |
806.88 |
805.64 |
805.95 |
11.0K |
09:08 |
805.95 |
806.09 |
805.18 |
805.36 |
7.0K |
09:09 |
805.36 |
805.69 |
804.71 |
804.93 |
8.0K |
09:10 |
804.93 |
805.89 |
804.62 |
805.66 |
18.0K |
09:11 |
805.33 |
805.55 |
804.77 |
805.19 |
10.0K |
09:12 |
805.19 |
805.94 |
805.00 |
805.92 |
20.0K |
09:13 |
806.04 |
806.13 |
805.42 |
805.92 |
2.0K |
09:14 |
805.92 |
806.73 |
805.78 |
805.88 |
6.0K |
09:15 |
806.13 |
806.51 |
805.83 |
806.26 |
11.0K |
09:16 |
806.02 |
806.85 |
805.68 |
806.84 |
16.0K |
09:17 |
806.96 |
807.74 |
806.72 |
807.74 |
6.0K |
09:18 |
807.61 |
808.43 |
806.93 |
808.43 |
9.0K |
09:19 |
808.54 |
808.67 |
807.12 |
807.95 |
5.0K |
09:20 |
807.83 |
808.58 |
807.55 |
808.58 |
7.0K |
09:21 |
808.58 |
809.27 |
808.10 |
809.10 |
6.0K |
09:22 |
809.10 |
809.55 |
807.99 |
808.05 |
13.0K |
09:23 |
808.53 |
809.24 |
808.38 |
808.79 |
11.0K |
09:24 |
809.03 |
809.03 |
807.79 |
808.68 |
2.0K |
09:25 |
808.68 |
808.75 |
807.79 |
808.36 |
5.0K |
09:26 |
808.36 |
808.82 |
807.82 |
808.50 |
7.0K |
09:27 |
808.95 |
808.95 |
807.44 |
808.31 |
14.0K |
09:28 |
808.44 |
808.67 |
807.33 |
807.58 |
4.0K |
09:29 |
807.81 |
807.81 |
806.35 |
806.50 |
10.0K |
09:30 |
806.17 |
806.94 |
805.94 |
806.71 |
6.0K |
09:31 |
806.83 |
808.07 |
806.27 |
808.07 |
4.0K |
09:32 |
807.75 |
808.39 |
807.27 |
807.74 |
2.0K |
09:33 |
807.74 |
808.34 |
806.60 |
808.34 |
7.0K |
09:34 |
807.99 |
808.51 |
807.54 |
807.96 |
12.0K |
09:35 |
808.19 |
808.64 |
807.70 |
808.27 |
16.0K |
09:36 |
808.39 |
808.72 |
807.87 |
807.87 |
4.0K |
09:37 |
807.87 |
808.60 |
807.87 |
808.53 |
4.0K |
09:38 |
808.53 |
808.96 |
807.93 |
808.96 |
3.0K |
09:39 |
808.73 |
809.26 |
808.73 |
809.00 |
5.0K |
09:40 |
809.10 |
809.46 |
808.92 |
809.37 |
5.0K |
09:41 |
809.14 |
809.24 |
808.55 |
808.64 |
2.0K |
09:42 |
808.87 |
808.91 |
807.89 |
808.24 |
5.0K |
09:43 |
808.56 |
808.56 |
807.87 |
808.14 |
4.0K |
09:44 |
807.81 |
808.17 |
807.41 |
807.82 |
7.0K |
09:45 |
807.82 |
808.16 |
807.71 |
808.10 |
7.0K |
09:46 |
808.10 |
808.57 |
807.55 |
807.86 |
6.0K |
09:47 |
808.32 |
809.17 |
808.08 |
808.77 |
8.0K |
09:48 |
808.54 |
808.99 |
807.89 |
808.84 |
13.0K |
09:49 |
808.97 |
809.09 |
808.30 |
808.72 |
4.0K |
09:50 |
808.48 |
808.89 |
807.91 |
808.75 |
5.0K |
09:51 |
808.42 |
809.05 |
808.42 |
809.05 |
5.0K |
09:52 |
809.05 |
809.16 |
807.84 |
808.19 |
3.0K |
09:53 |
808.19 |
808.68 |
807.71 |
807.71 |
4.0K |
09:54 |
808.04 |
808.23 |
807.66 |
808.15 |
3.0K |
09:55 |
808.05 |
808.28 |
807.39 |
807.39 |
5.0K |
09:56 |
807.84 |
808.20 |
807.68 |
807.95 |
10.0K |
09:57 |
807.61 |
808.07 |
807.30 |
807.62 |
8.0K |
09:58 |
807.62 |
807.82 |
807.01 |
807.82 |
7.0K |
09:59 |
807.70 |
807.70 |
806.96 |
807.29 |
2.0K |
10:00 |
807.29 |
807.89 |
807.09 |
807.54 |
11.0K |
10:01 |
807.60 |
808.16 |
807.11 |
807.37 |
15.0K |
10:02 |
807.29 |
807.56 |
806.92 |
807.11 |
14.0K |
10:03 |
807.44 |
807.68 |
806.95 |
807.28 |
10.0K |
10:04 |
807.40 |
807.97 |
807.21 |
807.97 |
3.0K |
10:05 |
807.97 |
808.71 |
807.92 |
808.15 |
5.0K |
10:06 |
808.15 |
808.15 |
807.34 |
807.87 |
4.0K |
10:07 |
807.87 |
808.15 |
807.47 |
808.15 |
2.0K |
10:08 |
807.93 |
808.15 |
807.23 |
807.97 |
4.0K |
10:09 |
807.99 |
808.47 |
807.49 |
808.47 |
13.0K |
10:10 |
807.91 |
808.63 |
807.91 |
808.58 |
3.0K |
10:11 |
808.58 |
808.58 |
807.85 |
808.11 |
5.0K |
10:12 |
807.88 |
808.56 |
807.88 |
808.35 |
29.0K |
10:13 |
808.35 |
808.68 |
808.21 |
808.21 |
5.0K |
10:14 |
808.32 |
809.13 |
808.14 |
808.74 |
23.0K |
10:15 |
808.74 |
809.43 |
808.74 |
809.25 |
6.0K |
10:16 |
809.32 |
809.50 |
808.85 |
809.16 |
5.0K |
10:17 |
809.61 |
809.65 |
809.08 |
809.08 |
7.0K |
10:18 |
809.32 |
810.07 |
809.28 |
809.96 |
17.0K |
10:19 |
809.96 |
810.86 |
809.68 |
810.86 |
18.0K |
10:20 |
810.63 |
811.31 |
810.60 |
810.84 |
15.0K |
10:21 |
810.94 |
811.07 |
810.06 |
810.33 |
14.0K |
10:22 |
810.42 |
810.98 |
810.19 |
810.71 |
8.0K |
10:23 |
810.65 |
810.92 |
810.03 |
810.10 |
7.0K |
10:24 |
810.30 |
810.61 |
809.80 |
810.23 |
10.0K |
10:25 |
810.06 |
810.80 |
810.06 |
810.57 |
2.0K |
10:26 |
810.57 |
810.83 |
810.14 |
810.26 |
2.0K |
10:27 |
810.59 |
810.83 |
809.84 |
810.32 |
11.0K |
10:28 |
809.98 |
811.20 |
809.88 |
811.20 |
8.0K |
10:29 |
811.20 |
811.41 |
810.45 |
810.91 |
2.0K |
10:30 |
811.14 |
811.51 |
810.43 |
810.73 |
4.0K |
10:31 |
810.73 |
811.49 |
810.17 |
811.26 |
22.0K |
10:32 |
811.49 |
811.84 |
809.73 |
810.06 |
11.0K |
10:33 |
810.06 |
811.69 |
810.06 |
811.69 |
8.0K |
10:34 |
811.24 |
811.46 |
810.64 |
811.21 |
4.0K |
10:35 |
810.75 |
811.34 |
810.75 |
811.05 |
3.0K |
10:36 |
810.96 |
811.67 |
810.64 |
810.78 |
7.0K |
10:37 |
810.78 |
811.45 |
810.42 |
810.94 |
5.0K |
10:38 |
811.30 |
811.30 |
810.14 |
810.59 |
9.0K |
10:39 |
810.47 |
810.92 |
810.27 |
810.43 |
7.0K |
10:40 |
810.66 |
811.72 |
810.43 |
811.09 |
6.0K |
10:41 |
811.33 |
811.66 |
810.97 |
811.56 |
2.0K |
10:42 |
811.40 |
811.89 |
810.86 |
810.92 |
8.0K |
10:43 |
810.98 |
812.00 |
810.98 |
811.66 |
3.0K |
10:44 |
812.22 |
812.22 |
811.18 |
811.49 |
10.0K |
10:45 |
811.37 |
811.73 |
810.88 |
811.55 |
5.0K |
10:46 |
811.67 |
811.67 |
810.98 |
811.33 |
7.0K |
10:47 |
811.33 |
811.34 |
810.55 |
811.34 |
4.0K |
10:48 |
811.56 |
811.61 |
810.43 |
810.43 |
7.0K |
10:49 |
810.54 |
811.08 |
810.40 |
810.43 |
3.0K |
10:50 |
810.21 |
810.77 |
810.09 |
810.73 |
6.0K |
10:51 |
810.68 |
811.54 |
810.61 |
811.15 |
2.0K |
10:52 |
810.53 |
810.88 |
810.21 |
810.88 |
6.0K |
10:53 |
810.19 |
810.93 |
809.98 |
810.46 |
5.0K |
10:54 |
809.90 |
810.45 |
809.81 |
809.93 |
3.0K |
10:55 |
809.80 |
810.59 |
809.59 |
810.35 |
14.0K |
10:56 |
810.48 |
810.81 |
809.79 |
810.24 |
6.0K |
10:57 |
810.29 |
810.76 |
809.85 |
810.43 |
4.0K |
10:58 |
810.16 |
810.43 |
809.60 |
810.40 |
3.0K |
10:59 |
810.27 |
810.54 |
809.66 |
809.86 |
3.0K |
11:00 |
810.09 |
810.62 |
809.53 |
810.05 |
4.0K |
11:01 |
810.05 |
810.79 |
809.60 |
810.53 |
4.0K |
11:02 |
810.08 |
810.79 |
809.61 |
810.34 |
4.0K |
11:03 |
810.09 |
810.55 |
809.82 |
810.29 |
2.0K |
11:04 |
810.39 |
810.62 |
809.52 |
809.93 |
3.0K |
11:05 |
809.60 |
810.26 |
809.09 |
809.81 |
6.0K |
11:06 |
809.81 |
810.03 |
809.27 |
809.59 |
4.0K |
11:07 |
809.71 |
809.96 |
809.14 |
809.60 |
6.0K |
11:08 |
809.60 |
810.29 |
809.18 |
809.47 |
2.0K |
11:09 |
809.18 |
810.15 |
809.18 |
809.70 |
9.0K |
11:10 |
809.80 |
809.92 |
809.07 |
809.52 |
3.0K |
11:11 |
809.52 |
809.97 |
809.29 |
809.97 |
3.0K |
11:12 |
809.97 |
810.70 |
809.73 |
810.48 |
5.0K |
11:13 |
810.36 |
810.45 |
809.29 |
810.07 |
4.0K |
11:14 |
810.07 |
810.52 |
809.63 |
809.63 |
2.0K |
11:15 |
809.63 |
810.63 |
809.62 |
809.98 |
3.0K |
11:16 |
809.98 |
810.37 |
809.69 |
809.70 |
1.0K |
11:17 |
809.70 |
810.37 |
809.68 |
810.37 |
4.0K |
11:18 |
809.68 |
810.70 |
809.68 |
810.46 |
3.0K |
11:19 |
810.70 |
810.79 |
810.01 |
810.72 |
2.0K |
11:20 |
810.16 |
810.58 |
810.07 |
810.35 |
10.0K |
11:21 |
810.29 |
810.52 |
809.74 |
810.04 |
5.0K |
11:22 |
810.25 |
810.58 |
809.80 |
810.14 |
4.0K |
11:23 |
810.01 |
810.47 |
809.63 |
809.63 |
2.0K |
11:24 |
809.97 |
810.73 |
809.74 |
810.16 |
3.0K |
11:25 |
809.93 |
810.73 |
809.83 |
810.16 |
8.0K |
11:26 |
809.83 |
810.45 |
809.83 |
810.06 |
2.0K |
11:27 |
810.07 |
810.64 |
809.83 |
810.64 |
13.0K |
11:28 |
810.77 |
810.84 |
810.18 |
810.51 |
12.0K |
11:29 |
810.38 |
810.45 |
810.06 |
810.29 |
3.0K |
11:30 |
810.42 |
810.93 |
809.96 |
810.21 |
3.0K |
11:31 |
810.60 |
810.95 |
810.21 |
810.27 |
2.0K |
11:32 |
810.15 |
810.83 |
810.03 |
810.72 |
6.0K |
11:33 |
810.72 |
811.27 |
810.40 |
810.82 |
3.0K |
11:34 |
811.27 |
811.38 |
810.54 |
810.98 |
3.0K |
11:35 |
810.53 |
810.98 |
810.27 |
810.94 |
3.0K |
11:36 |
811.11 |
811.11 |
810.33 |
810.65 |
5.0K |
11:37 |
810.65 |
810.94 |
810.20 |
810.49 |
12.0K |
11:38 |
810.82 |
811.44 |
810.65 |
811.32 |
15.0K |
11:39 |
811.22 |
811.32 |
810.58 |
810.81 |
4.0K |
11:40 |
810.58 |
811.36 |
810.56 |
810.80 |
5.0K |
11:41 |
811.25 |
811.38 |
810.13 |
810.91 |
12.0K |
11:42 |
810.93 |
811.49 |
810.48 |
810.48 |
2.0K |
11:43 |
810.94 |
811.05 |
810.40 |
810.60 |
10.0K |
11:44 |
810.70 |
811.05 |
810.59 |
811.02 |
20.0K |
11:45 |
810.66 |
811.12 |
810.14 |
810.56 |
8.0K |
11:46 |
810.43 |
810.89 |
810.10 |
810.69 |
4.0K |
11:47 |
810.33 |
811.34 |
810.33 |
810.77 |
3.0K |
11:48 |
810.77 |
811.29 |
810.45 |
810.48 |
2.0K |
11:49 |
810.48 |
811.04 |
810.48 |
810.73 |
8.0K |
11:50 |
811.19 |
812.05 |
810.86 |
811.38 |
9.0K |
11:51 |
811.58 |
812.25 |
811.36 |
811.58 |
11.0K |
11:52 |
810.78 |
811.59 |
810.78 |
811.56 |
5.0K |
11:53 |
811.23 |
811.67 |
811.11 |
811.56 |
2.0K |
11:54 |
811.33 |
812.01 |
811.21 |
811.46 |
3.0K |
11:55 |
810.91 |
811.75 |
810.62 |
811.08 |
7.0K |
11:56 |
811.08 |
811.98 |
810.98 |
811.98 |
4.0K |
11:57 |
811.75 |
812.30 |
811.06 |
811.39 |
19.0K |
11:58 |
811.67 |
812.07 |
811.26 |
811.73 |
3.0K |
11:59 |
811.27 |
811.86 |
811.04 |
811.74 |
5.0K |
12:00 |
811.41 |
811.86 |
811.18 |
811.46 |
4.0K |
12:01 |
811.82 |
812.04 |
811.26 |
811.49 |
2.0K |
12:02 |
811.49 |
811.84 |
811.29 |
811.29 |
5.0K |
12:03 |
811.49 |
812.28 |
811.26 |
812.28 |
2.0K |
12:04 |
812.15 |
812.15 |
811.23 |
811.23 |
4.0K |
12:05 |
811.47 |
812.07 |
811.38 |
811.66 |
5.0K |
12:06 |
811.78 |
812.14 |
811.38 |
811.81 |
3.0K |
12:07 |
812.14 |
812.14 |
811.23 |
811.34 |
3.0K |
12:08 |
811.34 |
812.01 |
811.33 |
811.78 |
4.0K |
12:09 |
811.71 |
811.94 |
811.23 |
811.58 |
2.0K |
12:10 |
811.91 |
812.04 |
811.28 |
811.71 |
5.0K |
12:11 |
811.62 |
812.01 |
810.99 |
811.68 |
3.0K |
12:12 |
811.56 |
811.57 |
811.00 |
811.00 |
4.0K |
12:13 |
811.66 |
811.73 |
810.93 |
811.28 |
2.0K |
12:14 |
811.39 |
811.51 |
810.71 |
811.06 |
3.0K |
12:15 |
810.84 |
811.58 |
810.83 |
811.23 |
6.0K |
12:16 |
811.56 |
811.65 |
810.80 |
811.13 |
6.0K |
12:17 |
811.36 |
811.58 |
811.00 |
811.51 |
5.0K |
12:18 |
811.21 |
811.47 |
810.50 |
810.95 |
4.0K |
12:19 |
811.04 |
811.91 |
811.04 |
811.91 |
10.0K |
12:20 |
811.35 |
811.78 |
810.90 |
810.93 |
5.0K |
12:21 |
811.38 |
811.68 |
811.04 |
811.35 |
1.0K |
12:22 |
811.91 |
811.91 |
810.90 |
811.02 |
3.0K |
12:23 |
811.50 |
811.80 |
811.23 |
811.68 |
2.0K |
12:24 |
811.23 |
812.15 |
811.23 |
812.15 |
5.0K |
12:25 |
811.69 |
812.25 |
811.62 |
811.97 |
4.0K |
12:26 |
811.74 |
812.40 |
811.39 |
812.08 |
3.0K |
12:27 |
811.95 |
812.12 |
811.42 |
811.77 |
15.0K |
12:28 |
811.77 |
812.62 |
811.33 |
811.33 |
6.0K |
12:29 |
811.56 |
812.83 |
811.45 |
812.50 |
9.0K |
12:30 |
812.28 |
812.51 |
811.51 |
811.51 |
5.0K |
12:31 |
811.97 |
812.38 |
811.50 |
812.06 |
2.0K |
12:32 |
812.06 |
812.25 |
811.65 |
811.78 |
1.0K |
12:33 |
812.17 |
812.25 |
811.56 |
812.01 |
3.0K |
12:34 |
811.89 |
812.46 |
811.56 |
812.23 |
4.0K |
12:35 |
811.90 |
812.47 |
811.63 |
811.63 |
4.0K |
12:36 |
811.96 |
812.01 |
811.56 |
811.80 |
2.0K |
12:37 |
811.92 |
812.10 |
811.41 |
812.10 |
2.0K |
12:38 |
812.10 |
812.20 |
811.30 |
811.84 |
4.0K |
12:39 |
811.51 |
812.07 |
811.30 |
811.42 |
2.0K |
12:40 |
811.75 |
812.03 |
811.30 |
811.48 |
7.0K |
12:41 |
811.12 |
812.48 |
811.12 |
812.48 |
1.0K |
12:42 |
811.96 |
812.60 |
811.80 |
811.80 |
4.0K |
12:43 |
812.25 |
812.60 |
811.80 |
812.27 |
3.0K |
12:44 |
812.27 |
812.32 |
811.64 |
811.98 |
5.0K |
12:45 |
812.11 |
812.65 |
812.08 |
812.65 |
1.0K |
12:46 |
812.65 |
812.87 |
812.08 |
812.32 |
7.0K |
12:47 |
812.29 |
812.65 |
811.96 |
811.96 |
2.0K |
12:48 |
811.88 |
812.40 |
811.52 |
812.40 |
4.0K |
12:49 |
811.94 |
812.29 |
811.50 |
811.86 |
23.0K |
12:50 |
811.86 |
812.54 |
811.65 |
811.98 |
2.0K |
12:51 |
812.07 |
812.42 |
811.74 |
811.74 |
2.0K |
12:52 |
812.07 |
812.43 |
811.32 |
811.32 |
3.0K |
12:53 |
811.32 |
812.50 |
811.32 |
811.69 |
4.0K |
12:54 |
811.46 |
812.08 |
811.35 |
811.82 |
7.0K |
12:55 |
812.28 |
812.73 |
811.95 |
812.60 |
4.0K |
12:56 |
811.93 |
812.28 |
811.72 |
811.72 |
3.0K |
12:57 |
812.04 |
812.04 |
811.50 |
811.84 |
2.0K |
12:58 |
811.81 |
812.10 |
811.54 |
811.54 |
7.0K |
12:59 |
811.31 |
811.76 |
811.20 |
811.32 |
3.0K |
13:00 |
811.41 |
811.98 |
811.41 |
811.41 |
2.0K |
13:01 |
811.77 |
811.77 |
810.98 |
811.11 |
9.0K |
13:02 |
811.11 |
811.58 |
811.07 |
811.13 |
1.0K |
13:03 |
811.46 |
811.80 |
811.22 |
811.80 |
4.0K |
13:04 |
811.57 |
811.87 |
810.98 |
811.65 |
4.0K |
13:05 |
811.08 |
811.54 |
810.84 |
811.54 |
3.0K |
13:06 |
811.75 |
811.75 |
811.06 |
811.75 |
3.0K |
13:07 |
811.62 |
811.75 |
811.06 |
811.51 |
2.0K |
13:08 |
810.96 |
811.64 |
810.93 |
811.09 |
6.0K |
13:09 |
811.64 |
811.90 |
811.12 |
811.90 |
2.0K |
13:10 |
811.33 |
811.91 |
811.30 |
811.78 |
6.0K |
13:11 |
811.78 |
812.00 |
811.13 |
811.61 |
2.0K |
13:12 |
811.64 |
812.11 |
811.21 |
811.88 |
4.0K |
13:13 |
812.23 |
812.32 |
811.63 |
811.88 |
1.0K |
13:14 |
812.08 |
812.09 |
811.31 |
811.86 |
2.0K |
13:15 |
811.65 |
812.22 |
811.53 |
811.87 |
2.0K |
13:16 |
812.43 |
812.43 |
811.53 |
811.80 |
2.0K |
13:17 |
811.37 |
812.10 |
811.31 |
812.10 |
3.0K |
13:18 |
811.87 |
812.22 |
811.53 |
811.74 |
3.0K |
13:19 |
811.53 |
812.11 |
811.13 |
812.09 |
9.0K |
13:20 |
812.32 |
812.32 |
811.32 |
811.56 |
3.0K |
13:21 |
811.09 |
812.44 |
811.09 |
811.89 |
2.0K |
13:22 |
811.89 |
812.22 |
811.31 |
811.54 |
4.0K |
13:23 |
811.67 |
812.11 |
811.52 |
811.62 |
3.0K |
13:24 |
812.31 |
812.31 |
811.53 |
811.91 |
3.0K |
13:25 |
811.82 |
812.20 |
811.40 |
811.40 |
5.0K |
13:26 |
811.40 |
812.06 |
811.40 |
811.95 |
7.0K |
13:27 |
811.75 |
812.18 |
811.39 |
811.75 |
5.0K |
13:28 |
811.64 |
811.85 |
810.95 |
811.66 |
12.0K |
13:29 |
811.66 |
811.75 |
810.88 |
811.75 |
4.0K |
13:30 |
811.30 |
811.64 |
810.86 |
811.07 |
2.0K |
13:31 |
811.40 |
811.80 |
811.18 |
811.75 |
12.0K |
13:32 |
811.65 |
811.77 |
810.88 |
811.25 |
15.0K |
13:33 |
811.48 |
811.93 |
811.25 |
811.70 |
3.0K |
13:34 |
811.44 |
812.32 |
811.33 |
811.89 |
4.0K |
13:35 |
811.66 |
812.33 |
811.53 |
812.22 |
3.0K |
13:36 |
812.10 |
812.38 |
811.58 |
812.26 |
2.0K |
13:37 |
811.58 |
812.15 |
811.53 |
811.77 |
23.0K |
13:38 |
811.32 |
812.01 |
811.11 |
811.89 |
4.0K |
13:39 |
811.54 |
812.01 |
811.13 |
811.13 |
3.0K |
13:40 |
811.26 |
811.79 |
810.88 |
811.34 |
2.0K |
13:41 |
811.67 |
811.77 |
811.11 |
811.66 |
3.0K |
13:42 |
811.99 |
812.11 |
810.88 |
810.88 |
6.0K |
13:43 |
810.88 |
811.88 |
810.88 |
811.67 |
2.0K |
13:44 |
811.22 |
811.76 |
811.19 |
811.43 |
2.0K |
13:45 |
811.43 |
811.87 |
811.14 |
811.58 |
5.0K |
13:46 |
811.71 |
811.83 |
811.26 |
811.48 |
4.0K |
13:47 |
811.48 |
811.83 |
811.07 |
811.18 |
7.0K |
13:48 |
811.51 |
811.70 |
810.95 |
811.02 |
6.0K |
13:49 |
810.81 |
811.60 |
810.81 |
811.16 |
1.0K |
13:50 |
811.16 |
811.81 |
810.80 |
811.14 |
5.0K |
13:51 |
811.14 |
811.46 |
810.68 |
811.13 |
3.0K |
13:52 |
811.13 |
811.73 |
810.97 |
811.30 |
3.0K |
13:53 |
811.30 |
811.53 |
810.84 |
810.97 |
2.0K |
13:54 |
810.97 |
811.95 |
810.96 |
811.73 |
7.0K |
13:55 |
811.40 |
812.19 |
811.28 |
811.35 |
22.0K |
13:56 |
811.07 |
812.20 |
811.06 |
812.20 |
12.0K |
13:57 |
811.51 |
812.18 |
811.42 |
811.86 |
3.0K |
13:58 |
811.84 |
812.86 |
811.84 |
812.63 |
2.0K |
13:59 |
812.42 |
812.79 |
811.54 |
812.23 |
2.0K |
14:00 |
811.90 |
812.33 |
811.21 |
811.77 |
13.0K |
14:01 |
811.54 |
811.97 |
811.21 |
811.64 |
3.0K |
14:02 |
812.18 |
812.30 |
811.23 |
811.33 |
4.0K |
14:03 |
811.66 |
812.01 |
811.21 |
811.44 |
2.0K |
14:04 |
811.44 |
811.98 |
811.32 |
811.32 |
2.0K |
14:05 |
811.32 |
812.12 |
811.32 |
812.01 |
4.0K |
14:06 |
812.12 |
812.27 |
811.49 |
811.49 |
4.0K |
14:07 |
811.49 |
812.22 |
811.49 |
812.01 |
3.0K |
14:08 |
811.89 |
811.98 |
810.83 |
811.17 |
12.0K |
14:09 |
810.39 |
811.54 |
810.16 |
811.54 |
9.0K |
14:10 |
811.23 |
811.90 |
810.88 |
811.35 |
8.0K |
14:11 |
811.46 |
812.06 |
810.90 |
812.06 |
3.0K |
14:12 |
811.93 |
811.97 |
811.28 |
811.28 |
3.0K |
14:13 |
811.28 |
812.15 |
811.28 |
811.83 |
12.0K |
14:14 |
811.41 |
812.38 |
811.41 |
811.93 |
6.0K |
14:15 |
811.69 |
812.24 |
811.56 |
812.17 |
6.0K |
14:16 |
811.85 |
812.24 |
811.44 |
811.44 |
5.0K |
14:17 |
811.77 |
812.24 |
811.11 |
811.23 |
2.0K |
14:18 |
811.23 |
812.06 |
811.00 |
811.49 |
7.0K |
14:19 |
811.82 |
811.95 |
811.04 |
811.82 |
2.0K |
14:20 |
811.49 |
811.95 |
810.93 |
811.55 |
6.0K |
14:21 |
811.32 |
812.22 |
811.20 |
811.59 |
8.0K |
14:22 |
811.80 |
812.03 |
810.93 |
811.47 |
4.0K |
14:23 |
811.47 |
811.60 |
810.93 |
811.09 |
3.0K |
14:24 |
811.09 |
811.72 |
810.92 |
811.62 |
6.0K |
14:25 |
811.28 |
812.36 |
811.28 |
811.60 |
15.0K |
14:26 |
811.47 |
812.36 |
811.47 |
811.85 |
4.0K |
14:27 |
811.48 |
812.07 |
811.25 |
811.93 |
4.0K |
14:28 |
811.25 |
812.18 |
811.25 |
811.74 |
6.0K |
14:29 |
811.96 |
812.53 |
811.59 |
812.53 |
13.0K |
14:30 |
811.85 |
812.63 |
811.73 |
811.96 |
5.0K |
14:31 |
812.29 |
812.34 |
811.73 |
811.85 |
3.0K |
14:32 |
812.08 |
812.42 |
811.62 |
811.85 |
6.0K |
14:33 |
812.30 |
812.30 |
811.43 |
811.59 |
4.0K |
14:34 |
811.92 |
812.27 |
811.59 |
812.07 |
3.0K |
14:35 |
811.95 |
812.33 |
811.64 |
811.64 |
4.0K |
14:36 |
812.09 |
812.28 |
811.42 |
811.65 |
6.0K |
14:37 |
811.65 |
812.26 |
811.42 |
811.55 |
4.0K |
14:38 |
811.78 |
812.29 |
811.42 |
811.64 |
13.0K |
14:39 |
811.71 |
812.03 |
811.20 |
811.27 |
10.0K |
14:40 |
811.77 |
811.89 |
811.20 |
811.30 |
5.0K |
14:41 |
811.30 |
811.69 |
811.30 |
811.30 |
6.0K |
14:42 |
811.53 |
812.04 |
811.13 |
811.36 |
17.0K |
14:43 |
811.13 |
811.69 |
811.13 |
811.56 |
4.0K |
14:44 |
811.88 |
812.10 |
811.32 |
811.88 |
6.0K |
14:45 |
811.32 |
812.08 |
811.32 |
811.91 |
5.0K |
14:46 |
811.69 |
812.19 |
811.39 |
811.70 |
4.0K |
14:47 |
811.35 |
812.10 |
811.13 |
811.68 |
22.0K |
14:48 |
811.33 |
811.81 |
811.12 |
811.51 |
13.0K |
14:49 |
811.06 |
811.62 |
810.77 |
810.77 |
13.0K |
14:50 |
810.77 |
811.63 |
810.77 |
811.51 |
6.0K |
14:51 |
811.51 |
811.57 |
810.76 |
811.57 |
12.0K |
14:52 |
811.46 |
811.89 |
810.70 |
811.89 |
15.0K |
14:53 |
811.42 |
811.78 |
810.86 |
811.42 |
6.0K |
14:54 |
810.86 |
811.64 |
810.85 |
811.13 |
5.0K |
14:55 |
811.25 |
811.65 |
810.37 |
810.60 |
12.0K |
14:56 |
810.60 |
810.64 |
809.57 |
810.20 |
6.0K |
14:57 |
809.92 |
810.90 |
809.82 |
810.44 |
10.0K |
14:58 |
810.44 |
810.97 |
810.19 |
810.97 |
5.0K |
14:59 |
810.61 |
811.19 |
810.36 |
810.49 |
22.0K |
15:00 |
810.20 |
811.34 |
810.20 |
811.34 |
13.0K |
15:01 |
811.34 |
811.34 |
810.33 |
810.66 |
4.0K |
15:02 |
810.54 |
810.78 |
810.21 |
810.68 |
6.0K |
15:03 |
809.99 |
811.11 |
809.99 |
811.11 |
3.0K |
15:04 |
811.11 |
811.11 |
810.66 |
810.99 |
5.0K |
15:05 |
811.00 |
811.79 |
810.60 |
810.82 |
13.0K |
15:06 |
811.27 |
811.27 |
810.81 |
810.81 |
8.0K |
15:07 |
810.57 |
811.13 |
810.35 |
810.61 |
5.0K |
15:08 |
810.93 |
811.24 |
810.44 |
811.17 |
8.0K |
15:09 |
810.93 |
811.35 |
810.55 |
811.24 |
9.0K |
15:10 |
811.21 |
811.56 |
810.09 |
810.80 |
7.0K |
15:11 |
811.13 |
811.13 |
810.32 |
810.35 |
8.0K |
15:12 |
810.68 |
810.91 |
810.22 |
810.45 |
5.0K |
15:13 |
810.91 |
811.11 |
810.24 |
810.35 |
3.0K |
15:14 |
810.91 |
811.53 |
810.18 |
810.94 |
9.0K |
15:15 |
810.60 |
811.24 |
810.39 |
810.77 |
8.0K |
15:16 |
810.77 |
811.03 |
810.23 |
810.30 |
4.0K |
15:17 |
810.46 |
811.25 |
810.44 |
810.92 |
6.0K |
15:18 |
810.59 |
811.47 |
810.28 |
810.77 |
13.0K |
15:19 |
810.77 |
811.84 |
810.60 |
810.74 |
10.0K |
15:20 |
810.98 |
810.98 |
810.98 |
810.98 |
0.0K |
15:21 |
810.98 |
810.98 |
810.98 |
810.98 |
0.0K |
15:22 |
810.98 |
810.98 |
810.98 |
810.98 |
0.0K |
15:23 |
810.98 |
810.98 |
810.98 |
810.98 |
0.0K |
15:24 |
810.98 |
810.98 |
810.98 |
810.98 |
0.0K |
15:25 |
810.98 |
810.98 |
810.98 |
810.98 |
0.0K |
15:26 |
810.98 |
810.98 |
810.98 |
810.98 |
0.0K |
15:27 |
810.98 |
810.98 |
810.98 |
810.98 |
0.0K |
15:28 |
810.98 |
810.98 |
810.98 |
810.98 |
0.0K |
15:29 |
810.98 |
811.68 |
810.98 |
811.56 |
160.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|