시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
52.65 |
52.65 |
51.97 |
51.97 |
11.1K |
09:31 |
51.98 |
52.03 |
51.81 |
51.81 |
1.9K |
09:32 |
51.79 |
52.02 |
51.79 |
52.02 |
2.4K |
09:33 |
51.96 |
51.96 |
51.96 |
51.96 |
0.2K |
09:34 |
51.96 |
51.96 |
51.94 |
51.94 |
0.4K |
09:35 |
51.91 |
52.04 |
51.91 |
52.04 |
1.4K |
09:36 |
52.20 |
52.26 |
52.20 |
52.26 |
0.4K |
09:37 |
52.31 |
52.34 |
52.31 |
52.34 |
0.6K |
09:38 |
52.35 |
52.35 |
52.23 |
52.23 |
1.2K |
09:39 |
52.21 |
52.21 |
52.21 |
52.21 |
0.1K |
09:40 |
52.13 |
52.15 |
52.00 |
52.00 |
4.8K |
09:41 |
51.95 |
51.97 |
51.95 |
51.97 |
0.6K |
09:42 |
51.99 |
52.00 |
51.96 |
51.96 |
0.7K |
09:43 |
51.99 |
52.01 |
51.99 |
52.01 |
9.7K |
09:44 |
52.00 |
52.01 |
52.00 |
52.01 |
0.3K |
09:45 |
52.00 |
52.09 |
51.99 |
52.09 |
16.7K |
09:46 |
52.10 |
52.10 |
51.98 |
51.98 |
2.4K |
09:47 |
51.97 |
51.97 |
51.90 |
51.90 |
1.0K |
09:48 |
51.86 |
51.86 |
51.80 |
51.80 |
0.3K |
09:49 |
51.78 |
51.84 |
51.78 |
51.79 |
1.5K |
09:50 |
51.77 |
51.80 |
51.75 |
51.79 |
2.0K |
09:51 |
51.82 |
51.82 |
51.79 |
51.79 |
0.6K |
09:52 |
51.79 |
51.79 |
51.77 |
51.77 |
0.9K |
09:53 |
51.83 |
51.83 |
51.81 |
51.81 |
0.5K |
09:54 |
51.79 |
51.81 |
51.78 |
51.81 |
1.4K |
09:55 |
51.84 |
51.88 |
51.84 |
51.88 |
0.5K |
09:56 |
51.91 |
51.96 |
51.91 |
51.94 |
1.8K |
09:57 |
51.93 |
51.94 |
51.93 |
51.94 |
0.5K |
09:58 |
51.96 |
51.98 |
51.96 |
51.98 |
0.5K |
09:59 |
51.98 |
51.99 |
51.96 |
51.96 |
1.2K |
10:00 |
51.97 |
51.97 |
51.97 |
51.97 |
0.4K |
10:01 |
51.97 |
51.97 |
51.92 |
51.92 |
2.2K |
10:02 |
51.91 |
51.91 |
51.91 |
51.91 |
0.3K |
10:03 |
51.89 |
51.89 |
51.83 |
51.83 |
0.7K |
10:04 |
51.82 |
51.83 |
51.82 |
51.83 |
0.7K |
10:05 |
51.82 |
51.82 |
51.79 |
51.79 |
1.1K |
10:06 |
51.77 |
51.83 |
51.77 |
51.83 |
2.3K |
10:07 |
51.81 |
51.83 |
51.81 |
51.83 |
0.6K |
10:08 |
51.84 |
51.84 |
51.84 |
51.84 |
0.2K |
10:09 |
51.85 |
51.86 |
51.85 |
51.86 |
0.5K |
10:10 |
51.90 |
51.93 |
51.90 |
51.93 |
0.8K |
10:11 |
51.94 |
51.96 |
51.94 |
51.96 |
0.5K |
10:12 |
51.95 |
51.95 |
51.94 |
51.94 |
0.3K |
10:13 |
51.96 |
51.96 |
51.92 |
51.92 |
1.0K |
10:14 |
51.93 |
51.96 |
51.93 |
51.96 |
0.4K |
10:15 |
51.97 |
51.97 |
51.97 |
51.97 |
0.1K |
10:16 |
52.00 |
52.00 |
51.97 |
51.98 |
1.1K |
10:17 |
51.98 |
51.99 |
51.98 |
51.99 |
2.2K |
10:18 |
51.99 |
51.99 |
51.98 |
51.98 |
0.5K |
10:19 |
51.96 |
51.96 |
51.96 |
51.96 |
0.2K |
10:20 |
51.96 |
51.96 |
51.96 |
51.96 |
0.3K |
10:21 |
51.95 |
51.96 |
51.95 |
51.96 |
0.3K |
10:22 |
51.97 |
51.99 |
51.97 |
51.99 |
0.8K |
10:23 |
51.98 |
51.98 |
51.98 |
51.98 |
0.4K |
10:24 |
52.00 |
52.00 |
51.97 |
51.97 |
1.3K |
10:25 |
51.96 |
51.96 |
51.96 |
51.96 |
0.1K |
10:26 |
52.01 |
52.01 |
52.00 |
52.00 |
4.0K |
10:27 |
51.97 |
52.05 |
51.97 |
52.05 |
2.9K |
10:28 |
52.04 |
52.04 |
52.00 |
52.00 |
1.7K |
10:29 |
52.03 |
52.03 |
52.02 |
52.03 |
1.2K |
10:30 |
51.99 |
52.01 |
51.99 |
52.00 |
1.5K |
10:31 |
52.03 |
52.03 |
51.99 |
51.99 |
2.6K |
10:32 |
52.00 |
52.00 |
52.00 |
52.00 |
0.1K |
10:33 |
52.00 |
52.01 |
52.00 |
52.01 |
0.8K |
10:34 |
51.99 |
52.00 |
51.98 |
51.98 |
0.8K |
10:35 |
52.04 |
52.06 |
52.03 |
52.03 |
3.4K |
10:36 |
52.03 |
52.03 |
51.94 |
51.94 |
1.1K |
10:37 |
51.97 |
51.97 |
51.97 |
51.97 |
0.6K |
10:38 |
51.99 |
52.00 |
51.97 |
52.00 |
1.2K |
10:39 |
51.99 |
51.99 |
51.98 |
51.98 |
0.2K |
10:40 |
51.99 |
51.99 |
51.97 |
51.99 |
1.1K |
10:41 |
52.00 |
52.00 |
51.99 |
51.99 |
0.2K |
10:42 |
52.00 |
52.00 |
51.98 |
51.98 |
0.7K |
10:44 |
51.97 |
51.97 |
51.97 |
51.97 |
0.1K |
10:45 |
52.02 |
52.06 |
52.02 |
52.06 |
1.3K |
10:46 |
52.05 |
52.05 |
52.05 |
52.05 |
0.7K |
10:47 |
52.03 |
52.03 |
52.00 |
52.00 |
7.6K |
10:49 |
52.01 |
52.02 |
52.01 |
52.01 |
0.4K |
10:50 |
52.00 |
52.00 |
51.99 |
51.99 |
0.4K |
10:51 |
51.97 |
51.99 |
51.97 |
51.97 |
0.4K |
10:52 |
52.01 |
52.02 |
52.01 |
52.01 |
1.0K |
10:53 |
51.98 |
51.98 |
51.98 |
51.98 |
0.5K |
10:54 |
51.99 |
51.99 |
51.97 |
51.99 |
0.6K |
10:55 |
51.99 |
52.01 |
51.99 |
52.01 |
0.7K |
10:57 |
52.00 |
52.00 |
52.00 |
52.00 |
0.3K |
10:58 |
52.00 |
52.00 |
52.00 |
52.00 |
0.1K |
10:59 |
51.99 |
51.99 |
51.99 |
51.99 |
0.6K |
11:00 |
51.98 |
52.00 |
51.98 |
52.00 |
0.5K |
11:01 |
52.00 |
52.00 |
52.00 |
52.00 |
0.1K |
11:02 |
52.00 |
52.00 |
51.96 |
51.96 |
0.6K |
11:03 |
51.97 |
51.97 |
51.97 |
51.97 |
0.4K |
11:04 |
51.98 |
51.98 |
51.98 |
51.98 |
0.2K |
11:05 |
51.98 |
52.01 |
51.97 |
52.00 |
2.2K |
11:06 |
51.99 |
51.99 |
51.99 |
51.99 |
0.1K |
11:07 |
51.99 |
51.99 |
51.99 |
51.99 |
0.1K |
11:09 |
51.99 |
52.00 |
51.99 |
52.00 |
2.0K |
11:10 |
51.99 |
51.99 |
51.99 |
51.99 |
0.4K |
11:11 |
51.98 |
51.98 |
51.96 |
51.96 |
0.5K |
11:12 |
51.97 |
51.98 |
51.97 |
51.98 |
0.5K |
11:13 |
51.99 |
51.99 |
51.99 |
51.99 |
0.6K |
11:14 |
51.99 |
51.99 |
51.97 |
51.97 |
0.9K |
11:15 |
51.97 |
52.00 |
51.97 |
52.00 |
1.0K |
11:16 |
51.96 |
51.96 |
51.93 |
51.94 |
1.1K |
11:17 |
51.90 |
51.90 |
51.86 |
51.86 |
3.8K |
11:18 |
51.85 |
51.92 |
51.84 |
51.92 |
5.2K |
11:19 |
51.91 |
51.92 |
51.90 |
51.92 |
1.2K |
11:20 |
51.89 |
51.89 |
51.88 |
51.89 |
1.2K |
11:21 |
51.89 |
51.92 |
51.88 |
51.92 |
1.2K |
11:22 |
51.91 |
51.93 |
51.91 |
51.93 |
0.9K |
11:23 |
51.92 |
51.92 |
51.92 |
51.92 |
0.3K |
11:24 |
51.90 |
51.90 |
51.90 |
51.90 |
0.3K |
11:25 |
51.89 |
51.92 |
51.89 |
51.92 |
1.0K |
11:26 |
51.91 |
51.91 |
51.89 |
51.89 |
0.5K |
11:27 |
51.90 |
51.90 |
51.89 |
51.90 |
1.3K |
11:28 |
51.91 |
51.91 |
51.90 |
51.90 |
0.3K |
11:29 |
51.90 |
51.90 |
51.87 |
51.87 |
1.5K |
11:30 |
51.86 |
51.86 |
51.86 |
51.86 |
0.1K |
11:31 |
51.83 |
51.84 |
51.82 |
51.82 |
1.9K |
11:32 |
51.84 |
51.87 |
51.84 |
51.87 |
1.4K |
11:34 |
51.85 |
51.85 |
51.79 |
51.79 |
1.9K |
11:35 |
51.78 |
51.78 |
51.72 |
51.72 |
0.7K |
11:36 |
51.74 |
51.74 |
51.74 |
51.74 |
0.2K |
11:37 |
51.71 |
51.74 |
51.71 |
51.74 |
0.9K |
11:38 |
51.74 |
51.75 |
51.74 |
51.75 |
0.4K |
11:39 |
51.77 |
51.77 |
51.77 |
51.77 |
0.4K |
11:40 |
51.76 |
51.76 |
51.76 |
51.76 |
0.3K |
11:41 |
51.78 |
51.78 |
51.78 |
51.78 |
0.6K |
11:42 |
51.79 |
51.80 |
51.79 |
51.80 |
0.3K |
11:43 |
51.79 |
51.80 |
51.79 |
51.80 |
0.8K |
11:44 |
51.80 |
51.81 |
51.80 |
51.81 |
0.4K |
11:45 |
51.81 |
51.81 |
51.80 |
51.81 |
0.3K |
11:46 |
51.81 |
51.83 |
51.81 |
51.83 |
1.0K |
11:47 |
51.84 |
51.84 |
51.83 |
51.83 |
0.2K |
11:48 |
51.82 |
51.84 |
51.81 |
51.84 |
2.5K |
11:49 |
51.84 |
51.86 |
51.84 |
51.86 |
0.3K |
11:50 |
51.87 |
51.90 |
51.87 |
51.90 |
0.8K |
11:53 |
51.91 |
51.93 |
51.91 |
51.93 |
0.3K |
11:54 |
51.94 |
51.94 |
51.92 |
51.92 |
0.2K |
11:55 |
51.91 |
51.95 |
51.91 |
51.95 |
1.3K |
11:56 |
51.95 |
51.95 |
51.93 |
51.93 |
0.8K |
11:57 |
51.96 |
51.96 |
51.96 |
51.96 |
0.1K |
11:58 |
51.96 |
51.96 |
51.96 |
51.96 |
0.2K |
12:00 |
51.96 |
51.96 |
51.96 |
51.96 |
0.3K |
12:01 |
51.95 |
51.95 |
51.94 |
51.94 |
0.4K |
12:02 |
51.94 |
51.94 |
51.94 |
51.94 |
0.4K |
12:03 |
51.91 |
51.91 |
51.91 |
51.91 |
0.8K |
12:04 |
51.92 |
51.92 |
51.92 |
51.92 |
0.6K |
12:05 |
51.93 |
51.93 |
51.93 |
51.93 |
0.2K |
12:06 |
51.95 |
51.95 |
51.94 |
51.94 |
0.4K |
12:08 |
51.96 |
51.96 |
51.96 |
51.96 |
0.3K |
12:12 |
51.99 |
51.99 |
51.99 |
51.99 |
0.8K |
12:14 |
52.00 |
52.00 |
52.00 |
52.00 |
0.8K |
12:15 |
52.00 |
52.00 |
52.00 |
52.00 |
0.6K |
12:18 |
51.99 |
51.99 |
51.96 |
51.96 |
1.1K |
12:19 |
51.96 |
51.96 |
51.96 |
51.96 |
0.1K |
12:20 |
51.97 |
52.00 |
51.97 |
51.99 |
2.1K |
12:21 |
52.00 |
52.00 |
52.00 |
52.00 |
0.7K |
12:22 |
52.00 |
52.00 |
51.99 |
51.99 |
1.0K |
12:23 |
51.98 |
51.98 |
51.98 |
51.98 |
0.5K |
12:24 |
51.97 |
51.97 |
51.97 |
51.97 |
0.2K |
12:26 |
51.96 |
51.96 |
51.96 |
51.96 |
0.2K |
12:28 |
51.98 |
51.99 |
51.98 |
51.99 |
0.7K |
12:30 |
51.99 |
52.00 |
51.99 |
52.00 |
1.0K |
12:31 |
51.99 |
51.99 |
51.99 |
51.99 |
0.6K |
12:35 |
52.00 |
52.00 |
52.00 |
52.00 |
0.1K |
12:36 |
52.00 |
52.00 |
52.00 |
52.00 |
0.5K |
12:37 |
51.99 |
51.99 |
51.97 |
51.97 |
1.2K |
12:38 |
51.97 |
51.97 |
51.97 |
51.97 |
0.3K |
12:39 |
51.97 |
51.97 |
51.97 |
51.97 |
0.6K |
12:41 |
51.97 |
51.97 |
51.96 |
51.96 |
0.6K |
12:42 |
51.97 |
51.98 |
51.97 |
51.98 |
1.2K |
12:43 |
51.98 |
51.99 |
51.98 |
51.99 |
0.5K |
12:47 |
51.97 |
51.97 |
51.96 |
51.97 |
1.0K |
12:48 |
51.96 |
51.96 |
51.96 |
51.96 |
0.3K |
12:50 |
51.95 |
51.97 |
51.95 |
51.97 |
0.2K |
12:52 |
51.95 |
51.95 |
51.94 |
51.95 |
1.1K |
12:56 |
51.95 |
51.96 |
51.95 |
51.96 |
0.7K |
12:57 |
51.95 |
51.95 |
51.95 |
51.95 |
0.6K |
12:58 |
51.94 |
51.94 |
51.93 |
51.93 |
0.7K |
13:00 |
51.93 |
51.94 |
51.93 |
51.94 |
1.2K |
13:01 |
51.96 |
51.97 |
51.96 |
51.97 |
1.6K |
13:02 |
52.00 |
52.00 |
51.98 |
51.98 |
4.6K |
13:03 |
51.98 |
52.00 |
51.98 |
52.00 |
0.7K |
13:04 |
51.99 |
51.99 |
51.99 |
51.99 |
0.4K |
13:05 |
52.00 |
52.00 |
52.00 |
52.00 |
1.0K |
13:08 |
52.00 |
52.00 |
51.99 |
51.99 |
0.9K |
13:09 |
51.99 |
51.99 |
51.99 |
51.99 |
0.9K |
13:10 |
51.99 |
51.99 |
51.99 |
51.99 |
0.5K |
13:11 |
51.98 |
51.98 |
51.94 |
51.95 |
1.6K |
13:13 |
51.94 |
51.94 |
51.92 |
51.92 |
1.1K |
13:14 |
51.93 |
51.93 |
51.93 |
51.93 |
0.3K |
13:15 |
51.94 |
51.95 |
51.94 |
51.95 |
0.5K |
13:16 |
51.96 |
51.96 |
51.96 |
51.96 |
0.3K |
13:17 |
51.97 |
51.97 |
51.97 |
51.97 |
0.2K |
13:18 |
51.94 |
51.94 |
51.94 |
51.94 |
0.8K |
13:19 |
51.95 |
51.95 |
51.95 |
51.95 |
0.1K |
13:20 |
51.95 |
51.95 |
51.95 |
51.95 |
0.5K |
13:21 |
51.95 |
51.96 |
51.95 |
51.96 |
0.8K |
13:22 |
51.97 |
51.99 |
51.97 |
51.99 |
0.8K |
13:23 |
51.99 |
51.99 |
51.99 |
51.99 |
0.1K |
13:24 |
51.99 |
51.99 |
51.96 |
51.96 |
0.9K |
13:26 |
51.95 |
51.95 |
51.95 |
51.95 |
0.3K |
13:27 |
51.93 |
51.93 |
51.93 |
51.93 |
0.7K |
13:28 |
51.93 |
51.93 |
51.93 |
51.93 |
0.4K |
13:30 |
51.94 |
51.94 |
51.94 |
51.94 |
0.1K |
13:31 |
51.94 |
51.94 |
51.93 |
51.93 |
0.6K |
13:32 |
51.94 |
51.94 |
51.94 |
51.94 |
0.3K |
13:33 |
51.93 |
51.93 |
51.93 |
51.93 |
1.1K |
13:36 |
51.92 |
51.92 |
51.91 |
51.91 |
1.2K |
13:37 |
51.91 |
51.92 |
51.91 |
51.92 |
0.2K |
13:38 |
51.91 |
51.93 |
51.91 |
51.93 |
2.0K |
13:40 |
51.96 |
51.96 |
51.96 |
51.96 |
1.1K |
13:41 |
51.97 |
51.97 |
51.96 |
51.96 |
0.2K |
13:42 |
51.95 |
51.95 |
51.95 |
51.95 |
0.7K |
13:43 |
51.95 |
51.95 |
51.95 |
51.95 |
0.3K |
13:45 |
51.95 |
51.95 |
51.95 |
51.95 |
0.2K |
13:46 |
51.96 |
51.97 |
51.96 |
51.97 |
0.7K |
13:47 |
51.97 |
51.98 |
51.97 |
51.98 |
0.9K |
13:48 |
51.97 |
51.98 |
51.97 |
51.98 |
0.6K |
13:50 |
52.00 |
52.00 |
52.00 |
52.00 |
2.6K |
13:51 |
52.00 |
52.01 |
52.00 |
52.01 |
4.6K |
13:54 |
52.01 |
52.01 |
51.99 |
51.99 |
0.5K |
13:55 |
51.99 |
51.99 |
51.98 |
51.98 |
1.0K |
13:56 |
51.97 |
51.97 |
51.95 |
51.95 |
0.3K |
13:59 |
51.94 |
51.94 |
51.93 |
51.93 |
0.7K |
14:01 |
51.94 |
51.94 |
51.94 |
51.94 |
0.1K |
14:02 |
51.93 |
51.93 |
51.93 |
51.93 |
0.2K |
14:03 |
51.92 |
51.92 |
51.92 |
51.92 |
0.7K |
14:04 |
51.92 |
51.93 |
51.92 |
51.93 |
1.2K |
14:05 |
51.92 |
51.93 |
51.92 |
51.93 |
0.4K |
14:06 |
51.93 |
51.93 |
51.92 |
51.92 |
1.7K |
14:09 |
51.93 |
51.94 |
51.93 |
51.94 |
1.0K |
14:10 |
51.97 |
51.97 |
51.97 |
51.97 |
1.1K |
14:11 |
51.98 |
51.99 |
51.98 |
51.99 |
1.5K |
14:12 |
52.00 |
52.00 |
52.00 |
52.00 |
0.5K |
14:13 |
51.98 |
51.98 |
51.98 |
51.98 |
0.4K |
14:15 |
52.00 |
52.00 |
51.99 |
51.99 |
1.7K |
14:16 |
51.98 |
51.98 |
51.94 |
51.94 |
1.0K |
14:17 |
51.94 |
51.95 |
51.94 |
51.95 |
0.7K |
14:19 |
51.94 |
51.96 |
51.94 |
51.96 |
0.5K |
14:20 |
51.93 |
51.98 |
51.93 |
51.98 |
1.7K |
14:21 |
51.98 |
52.00 |
51.98 |
52.00 |
0.6K |
14:23 |
51.99 |
51.99 |
51.98 |
51.98 |
1.0K |
14:26 |
51.99 |
51.99 |
51.99 |
51.99 |
0.4K |
14:27 |
51.99 |
51.99 |
51.99 |
51.99 |
0.5K |
14:30 |
51.97 |
51.97 |
51.97 |
51.97 |
0.3K |
14:31 |
51.98 |
51.99 |
51.98 |
51.99 |
0.9K |
14:32 |
51.99 |
52.00 |
51.99 |
52.00 |
1.1K |
14:33 |
51.99 |
51.99 |
51.96 |
51.96 |
0.7K |
14:38 |
51.94 |
51.94 |
51.94 |
51.94 |
1.2K |
14:39 |
51.93 |
51.93 |
51.93 |
51.93 |
0.1K |
14:40 |
51.92 |
51.93 |
51.91 |
51.91 |
0.7K |
14:42 |
51.92 |
51.95 |
51.92 |
51.95 |
1.3K |
14:44 |
51.94 |
51.94 |
51.94 |
51.94 |
0.2K |
14:45 |
51.95 |
51.96 |
51.95 |
51.96 |
0.7K |
14:47 |
51.96 |
51.96 |
51.96 |
51.96 |
0.1K |
14:48 |
51.97 |
51.97 |
51.95 |
51.95 |
0.6K |
14:49 |
51.96 |
51.99 |
51.96 |
51.99 |
0.9K |
14:51 |
51.97 |
51.97 |
51.97 |
51.97 |
1.0K |
14:52 |
51.97 |
51.97 |
51.97 |
51.97 |
0.2K |
14:53 |
51.97 |
51.99 |
51.97 |
51.99 |
1.2K |
14:54 |
52.00 |
52.00 |
52.00 |
52.00 |
0.2K |
14:55 |
51.98 |
51.99 |
51.98 |
51.99 |
0.9K |
14:56 |
51.99 |
51.99 |
51.99 |
51.99 |
0.5K |
14:59 |
51.99 |
52.00 |
51.99 |
52.00 |
0.9K |
15:00 |
52.01 |
52.01 |
51.97 |
51.97 |
1.6K |
15:03 |
51.97 |
51.97 |
51.97 |
51.97 |
0.1K |
15:05 |
51.96 |
51.97 |
51.96 |
51.97 |
0.2K |
15:06 |
51.98 |
51.99 |
51.96 |
51.97 |
1.2K |
15:07 |
51.97 |
51.98 |
51.97 |
51.98 |
0.9K |
15:08 |
51.98 |
51.98 |
51.97 |
51.98 |
1.3K |
15:09 |
51.99 |
51.99 |
51.99 |
51.99 |
0.1K |
15:10 |
51.95 |
51.98 |
51.95 |
51.98 |
1.6K |
15:11 |
51.96 |
51.96 |
51.96 |
51.96 |
0.6K |
15:12 |
51.98 |
51.98 |
51.98 |
51.98 |
0.5K |
15:13 |
51.98 |
51.98 |
51.95 |
51.95 |
1.0K |
15:15 |
51.96 |
51.96 |
51.96 |
51.96 |
0.2K |
15:16 |
51.97 |
51.97 |
51.97 |
51.97 |
1.0K |
15:17 |
51.98 |
51.99 |
51.98 |
51.99 |
0.4K |
15:18 |
51.99 |
51.99 |
51.95 |
51.97 |
1.9K |
15:19 |
51.98 |
51.99 |
51.98 |
51.99 |
2.2K |
15:20 |
52.00 |
52.00 |
52.00 |
52.00 |
0.1K |
15:21 |
52.00 |
52.00 |
52.00 |
52.00 |
0.3K |
15:22 |
52.00 |
52.05 |
52.00 |
52.05 |
3.1K |
15:23 |
52.05 |
52.06 |
52.03 |
52.03 |
1.2K |
15:24 |
52.04 |
52.04 |
52.04 |
52.04 |
0.4K |
15:25 |
52.04 |
52.04 |
52.04 |
52.04 |
0.7K |
15:26 |
52.04 |
52.04 |
52.04 |
52.04 |
0.2K |
15:27 |
52.05 |
52.07 |
52.04 |
52.07 |
2.4K |
15:28 |
52.07 |
52.08 |
52.07 |
52.08 |
0.5K |
15:29 |
52.04 |
52.06 |
52.04 |
52.06 |
0.6K |
15:30 |
52.06 |
52.06 |
51.99 |
52.00 |
3.8K |
15:31 |
51.99 |
52.02 |
51.99 |
52.02 |
1.8K |
15:32 |
52.00 |
52.00 |
52.00 |
52.00 |
3.0K |
15:33 |
52.00 |
52.00 |
51.99 |
51.99 |
0.8K |
15:34 |
51.98 |
51.98 |
51.97 |
51.97 |
0.2K |
15:35 |
51.98 |
51.99 |
51.98 |
51.99 |
1.5K |
15:36 |
51.99 |
51.99 |
51.99 |
51.99 |
1.0K |
15:37 |
52.00 |
52.02 |
52.00 |
52.02 |
0.9K |
15:38 |
52.02 |
52.02 |
52.02 |
52.02 |
0.8K |
15:39 |
52.01 |
52.02 |
52.01 |
52.02 |
1.6K |
15:40 |
52.01 |
52.02 |
51.99 |
51.99 |
4.8K |
15:41 |
52.01 |
52.01 |
52.01 |
52.01 |
1.0K |
15:42 |
52.00 |
52.01 |
52.00 |
52.01 |
1.3K |
15:43 |
52.01 |
52.01 |
52.00 |
52.00 |
3.5K |
15:44 |
52.01 |
52.01 |
52.00 |
52.00 |
0.9K |
15:45 |
52.00 |
52.02 |
52.00 |
52.02 |
4.2K |
15:46 |
52.02 |
52.02 |
52.02 |
52.02 |
4.7K |
15:47 |
52.02 |
52.02 |
52.01 |
52.02 |
5.0K |
15:48 |
52.02 |
52.02 |
52.01 |
52.01 |
1.8K |
15:49 |
52.01 |
52.01 |
52.01 |
52.01 |
5.8K |
15:50 |
52.02 |
52.05 |
52.01 |
52.03 |
10.3K |
15:51 |
52.03 |
52.04 |
52.03 |
52.04 |
2.2K |
15:52 |
52.03 |
52.03 |
52.00 |
52.01 |
5.2K |
15:53 |
52.01 |
52.02 |
52.00 |
52.01 |
8.6K |
15:54 |
52.01 |
52.05 |
52.00 |
52.00 |
11.6K |
15:55 |
51.99 |
52.05 |
51.99 |
52.05 |
6.6K |
15:56 |
52.02 |
52.03 |
52.01 |
52.01 |
10.2K |
15:57 |
52.01 |
52.05 |
52.01 |
52.02 |
8.5K |
15:58 |
52.02 |
52.03 |
52.02 |
52.02 |
11.8K |
15:59 |
52.01 |
52.02 |
52.00 |
52.02 |
15.7K |
16:00 |
52.02 |
52.02 |
52.02 |
52.02 |
193.9K |
16:01 |
52.02 |
52.02 |
52.02 |
52.02 |
0.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
2025-10-06 |
53.18 |
54.02 |
52.62 |
53.44 |
1.0M |
2025-10-03 |
52.19 |
53.13 |
52.19 |
52.96 |
0.7M |
2025-10-02 |
51.76 |
52.64 |
51.69 |
52.58 |
0.9M |
2025-10-01 |
52.07 |
52.80 |
51.44 |
51.77 |
0.7M |
2025-09-30 |
52.55 |
52.65 |
51.71 |
52.02 |
0.6M |
2025-09-29 |
52.40 |
52.59 |
52.04 |
52.51 |
0.7M |
2025-09-26 |
51.99 |
52.42 |
51.41 |
52.19 |
0.6M |
2025-09-25 |
52.59 |
52.69 |
51.27 |
51.87 |
1.1M |
2025-09-24 |
53.18 |
54.20 |
52.62 |
53.04 |
1.2M |
2025-09-23 |
52.16 |
52.42 |
51.26 |
51.36 |
0.8M |
2025-09-22 |
50.84 |
52.89 |
50.44 |
52.15 |
1.9M |
2025-09-19 |
52.47 |
52.47 |
50.78 |
50.91 |
4.6M |
2025-09-18 |
50.73 |
51.90 |
50.62 |
51.57 |
1.3M |
2025-09-17 |
50.32 |
50.92 |
50.06 |
50.51 |
1.3M |
2025-09-16 |
51.81 |
51.81 |
50.02 |
50.29 |
1.2M |
2025-09-15 |
50.49 |
52.52 |
50.16 |
51.88 |
3.0M |
2025-09-12 |
48.65 |
49.63 |
48.59 |
49.41 |
1.2M |
2025-09-11 |
48.95 |
49.72 |
48.70 |
48.77 |
1.2M |
2025-09-10 |
47.50 |
48.87 |
47.45 |
48.71 |
2.2M |
2025-09-09 |
46.77 |
47.76 |
46.59 |
47.45 |
1.5M |
2025-09-08 |
46.00 |
46.93 |
46.00 |
46.66 |
1.5M |
2025-09-05 |
46.05 |
46.82 |
45.64 |
46.02 |
0.8M |
2025-09-04 |
45.79 |
46.31 |
45.12 |
46.25 |
1.2M |
2025-09-03 |
45.33 |
45.67 |
44.43 |
45.43 |
1.2M |
2025-09-02 |
44.93 |
45.82 |
44.88 |
45.34 |
0.9M |
2025-08-29 |
45.16 |
45.75 |
45.12 |
45.42 |
1.0M |
2025-08-28 |
45.33 |
45.98 |
45.26 |
45.36 |
0.8M |
2025-08-27 |
44.64 |
45.61 |
44.57 |
45.51 |
1.2M |
2025-08-26 |
44.65 |
45.00 |
44.50 |
44.56 |
1.5M |
2025-08-25 |
45.27 |
45.27 |
44.68 |
44.70 |
0.6M |
2025-08-22 |
44.61 |
45.36 |
44.38 |
45.15 |
1.6M |
2025-08-21 |
44.52 |
44.77 |
44.26 |
44.39 |
0.9M |
2025-08-20 |
43.60 |
44.64 |
43.60 |
44.43 |
1.7M |
2025-08-19 |
44.16 |
44.24 |
43.33 |
43.63 |
0.7M |
2025-08-18 |
43.78 |
43.94 |
43.44 |
43.81 |
0.8M |
2025-08-15 |
42.94 |
44.03 |
42.94 |
43.80 |
1.2M |
2025-08-14 |
42.12 |
43.14 |
42.12 |
42.87 |
1.1M |
2025-08-13 |
40.65 |
42.72 |
40.43 |
42.47 |
0.9M |
2025-08-12 |
41.33 |
41.52 |
39.96 |
40.63 |
1.0M |
2025-08-11 |
43.09 |
45.33 |
41.52 |
41.68 |
1.8M |
2025-08-08 |
40.60 |
42.78 |
40.00 |
42.52 |
1.8M |
2025-08-07 |
39.93 |
40.03 |
38.52 |
38.65 |
0.9M |
2025-08-06 |
39.61 |
40.08 |
39.57 |
39.78 |
1.0M |
2025-08-05 |
40.28 |
40.30 |
39.44 |
39.46 |
1.0M |
2025-08-01 |
40.14 |
40.19 |
39.14 |
39.15 |
0.9M |
2025-07-31 |
41.49 |
41.49 |
40.70 |
40.78 |
1.0M |
2025-07-30 |
41.66 |
41.80 |
41.14 |
41.33 |
0.7M |
2025-07-29 |
41.54 |
41.75 |
40.93 |
41.67 |
1.1M |
2025-07-28 |
42.24 |
42.24 |
41.35 |
41.36 |
0.5M |
2025-07-25 |
41.22 |
42.24 |
41.22 |
42.08 |
0.7M |
2025-07-24 |
41.12 |
41.26 |
40.81 |
41.20 |
0.8M |
2025-07-23 |
40.81 |
41.34 |
40.56 |
41.06 |
0.7M |
2025-07-22 |
39.60 |
40.69 |
39.55 |
40.61 |
0.7M |
2025-07-21 |
39.21 |
39.68 |
39.18 |
39.46 |
0.3M |
2025-07-18 |
39.46 |
39.52 |
39.04 |
39.07 |
0.6M |
2025-07-17 |
38.77 |
39.50 |
38.77 |
39.42 |
0.5M |
2025-07-16 |
38.55 |
38.86 |
38.22 |
38.81 |
0.5M |
2025-07-15 |
38.69 |
38.88 |
38.28 |
38.32 |
0.6M |
2025-07-14 |
38.18 |
38.74 |
38.10 |
38.50 |
0.7M |
2025-07-11 |
39.57 |
39.62 |
38.31 |
38.33 |
0.7M |
2025-07-10 |
39.58 |
39.95 |
39.30 |
39.94 |
0.8M |
2025-07-09 |
41.29 |
41.41 |
39.00 |
39.50 |
1.5M |
2025-07-08 |
40.90 |
41.42 |
40.77 |
41.29 |
0.5M |
2025-07-07 |
40.72 |
40.93 |
40.59 |
40.77 |
0.7M |
2025-07-04 |
40.48 |
40.79 |
40.44 |
40.79 |
0.2M |
2025-07-03 |
40.60 |
40.95 |
40.45 |
40.62 |
0.8M |
2025-07-02 |
40.20 |
40.56 |
39.49 |
40.53 |
0.8M |
2025-06-30 |
39.62 |
39.83 |
39.35 |
39.79 |
0.7M |
2025-06-27 |
39.50 |
39.65 |
39.00 |
39.31 |
0.8M |
2025-06-26 |
39.27 |
39.43 |
38.97 |
39.38 |
0.7M |
2025-06-25 |
39.51 |
39.54 |
39.20 |
39.25 |
1.1M |
2025-06-24 |
38.28 |
39.54 |
38.22 |
39.32 |
1.0M |
2025-06-23 |
38.12 |
38.29 |
37.75 |
38.12 |
1.1M |
2025-06-20 |
39.22 |
39.25 |
37.94 |
38.26 |
2.3M |
2025-06-19 |
38.69 |
38.90 |
38.56 |
38.87 |
0.3M |
2025-06-18 |
38.67 |
39.10 |
38.67 |
38.84 |
1.2M |
2025-06-17 |
38.60 |
38.79 |
38.48 |
38.62 |
0.8M |
2025-06-16 |
38.71 |
38.84 |
38.43 |
38.72 |
1.1M |
2025-06-13 |
39.00 |
39.20 |
38.37 |
38.41 |
0.7M |
2025-06-12 |
39.22 |
39.53 |
39.10 |
39.50 |
0.6M |
2025-06-11 |
39.47 |
39.68 |
39.09 |
39.35 |
1.0M |
2025-06-10 |
38.61 |
39.41 |
38.50 |
39.39 |
1.1M |
2025-06-09 |
38.15 |
38.67 |
37.88 |
38.53 |
0.9M |
2025-06-06 |
38.65 |
38.85 |
38.15 |
38.18 |
1.0M |
2025-06-05 |
38.99 |
39.37 |
38.61 |
38.80 |
1.3M |
2025-06-04 |
38.85 |
39.09 |
38.58 |
38.93 |
0.8M |
2025-06-03 |
38.46 |
39.05 |
38.23 |
38.90 |
1.2M |
2025-06-02 |
38.90 |
39.07 |
38.30 |
38.46 |
0.6M |
2025-05-30 |
38.78 |
39.02 |
38.37 |
38.86 |
3.2M |
2025-05-29 |
39.33 |
39.49 |
38.55 |
38.70 |
0.9M |
2025-05-28 |
39.28 |
39.49 |
39.00 |
39.09 |
1.1M |
2025-05-27 |
39.27 |
39.37 |
38.95 |
39.32 |
1.0M |
2025-05-26 |
38.50 |
39.46 |
38.48 |
39.28 |
0.3M |
2025-05-23 |
38.52 |
38.76 |
38.27 |
38.35 |
0.5M |
2025-05-22 |
38.84 |
39.18 |
38.64 |
39.02 |
0.8M |
2025-05-21 |
39.13 |
39.49 |
38.76 |
38.84 |
0.8M |
2025-05-20 |
39.33 |
39.60 |
39.11 |
39.42 |
0.9M |
2025-05-16 |
38.93 |
39.40 |
38.90 |
39.34 |
0.9M |
2025-05-15 |
38.90 |
39.26 |
38.72 |
39.04 |
0.7M |
2025-05-14 |
39.23 |
39.34 |
38.88 |
38.95 |
0.6M |
2025-05-13 |
39.02 |
39.56 |
38.78 |
39.28 |
0.6M |
2025-05-12 |
38.71 |
39.10 |
38.23 |
39.06 |
0.9M |
2025-05-09 |
38.11 |
38.41 |
37.57 |
37.82 |
0.7M |
2025-05-08 |
37.28 |
38.54 |
37.28 |
38.13 |
0.6M |
2025-05-07 |
36.94 |
37.34 |
36.67 |
37.20 |
0.5M |
2025-05-06 |
36.77 |
37.00 |
36.38 |
36.76 |
0.7M |
2025-05-05 |
36.23 |
37.35 |
36.05 |
37.00 |
0.4M |
2025-05-02 |
36.15 |
36.37 |
35.49 |
36.10 |
0.7M |
2025-05-01 |
37.73 |
38.80 |
35.68 |
35.79 |
1.2M |
2025-04-30 |
37.17 |
37.47 |
36.53 |
37.32 |
0.8M |
2025-04-29 |
37.30 |
37.68 |
37.29 |
37.57 |
0.5M |
2025-04-28 |
37.49 |
37.88 |
37.17 |
37.38 |
0.5M |
2025-04-25 |
37.13 |
37.74 |
37.13 |
37.41 |
0.6M |
2025-04-24 |
35.98 |
37.27 |
35.95 |
37.20 |
0.7M |
2025-04-23 |
36.00 |
36.57 |
35.88 |
35.96 |
0.6M |
2025-04-22 |
34.73 |
35.29 |
34.73 |
35.20 |
0.6M |
2025-04-21 |
35.07 |
35.07 |
34.16 |
34.46 |
0.5M |
2025-04-17 |
35.39 |
35.54 |
34.97 |
35.35 |
0.5M |
2025-04-16 |
35.53 |
35.76 |
35.12 |
35.46 |
0.8M |
2025-04-15 |
35.49 |
35.82 |
35.41 |
35.81 |
0.6M |
2025-04-14 |
35.57 |
35.66 |
35.05 |
35.45 |
0.8M |
2025-04-11 |
34.49 |
35.08 |
33.87 |
34.96 |
0.8M |
2025-04-10 |
35.22 |
35.30 |
33.52 |
34.50 |
1.3M |
2025-04-09 |
32.72 |
35.91 |
32.72 |
35.69 |
1.1M |
2025-04-08 |
33.63 |
34.27 |
32.71 |
33.07 |
1.1M |
2025-04-07 |
33.20 |
34.94 |
32.41 |
32.82 |
1.9M |
2025-04-04 |
34.25 |
35.01 |
33.35 |
34.34 |
2.1M |
2025-04-03 |
35.76 |
36.13 |
34.79 |
35.01 |
1.5M |
2025-04-02 |
35.99 |
37.28 |
35.68 |
37.16 |
0.9M |
2025-04-01 |
36.29 |
36.40 |
35.73 |
36.29 |
0.6M |
2025-03-31 |
35.98 |
36.52 |
35.42 |
36.32 |
1.2M |
2025-03-28 |
37.74 |
37.90 |
36.17 |
36.17 |
1.0M |
2025-03-27 |
37.97 |
38.19 |
37.74 |
37.90 |
0.5M |
2025-03-26 |
38.76 |
38.76 |
38.27 |
38.30 |
1.0M |
2025-03-25 |
38.71 |
39.10 |
38.59 |
38.80 |
0.9M |
2025-03-24 |
38.14 |
38.70 |
38.14 |
38.56 |
1.4M |
2025-03-21 |
37.60 |
37.88 |
37.25 |
37.86 |
2.4M |
2025-03-20 |
37.38 |
37.96 |
37.22 |
37.79 |
1.0M |
2025-03-19 |
37.35 |
37.81 |
37.32 |
37.67 |
0.8M |
2025-03-18 |
37.09 |
37.46 |
36.71 |
37.31 |
1.0M |
2025-03-17 |
37.35 |
37.64 |
37.00 |
37.15 |
1.2M |
2025-03-14 |
36.69 |
37.49 |
36.69 |
37.44 |
0.9M |
2025-03-13 |
36.31 |
36.78 |
35.91 |
36.25 |
1.1M |
2025-03-12 |
37.16 |
37.37 |
35.87 |
36.32 |
1.3M |
2025-03-11 |
37.13 |
37.45 |
36.85 |
36.88 |
1.7M |
2025-03-10 |
37.42 |
38.00 |
37.28 |
37.53 |
1.7M |
2025-03-07 |
36.71 |
37.92 |
36.71 |
37.85 |
1.3M |
2025-03-06 |
36.66 |
37.36 |
36.50 |
37.08 |
0.9M |
2025-03-05 |
37.02 |
37.70 |
36.98 |
37.31 |
0.8M |
2025-03-04 |
36.50 |
37.46 |
36.31 |
37.02 |
1.6M |
2025-03-03 |
37.67 |
38.05 |
36.80 |
36.94 |
0.6M |
2025-02-28 |
37.49 |
37.65 |
36.99 |
37.36 |
2.1M |
2025-02-27 |
38.08 |
38.40 |
37.42 |
37.43 |
0.5M |
2025-02-26 |
38.24 |
38.76 |
37.86 |
38.07 |
0.6M |
2025-02-25 |
38.20 |
38.57 |
38.18 |
38.27 |
0.8M |
2025-02-24 |
38.24 |
38.58 |
37.87 |
38.39 |
0.7M |
2025-02-21 |
38.93 |
39.00 |
38.13 |
38.17 |
0.8M |
2025-02-20 |
38.85 |
39.17 |
38.57 |
38.90 |
1.3M |
2025-02-19 |
39.47 |
39.47 |
38.91 |
39.11 |
0.7M |
2025-02-18 |
40.33 |
40.35 |
39.31 |
39.49 |
1.3M |
2025-02-14 |
40.70 |
40.74 |
40.22 |
40.25 |
0.8M |
2025-02-13 |
40.76 |
40.85 |
40.26 |
40.73 |
1.4M |
2025-02-12 |
40.56 |
40.67 |
39.86 |
40.44 |
1.2M |
2025-02-11 |
41.02 |
41.39 |
40.77 |
40.97 |
0.9M |
2025-02-10 |
40.02 |
41.85 |
40.01 |
41.36 |
1.5M |
2025-02-07 |
44.00 |
45.39 |
39.69 |
39.77 |
1.7M |
2025-02-06 |
43.49 |
43.61 |
41.98 |
42.26 |
1.2M |
2025-02-05 |
42.18 |
43.58 |
41.89 |
43.52 |
1.0M |
2025-02-04 |
42.48 |
42.48 |
41.96 |
42.05 |
0.7M |
2025-02-03 |
40.93 |
42.56 |
40.93 |
42.45 |
0.9M |
2025-01-31 |
43.60 |
43.82 |
42.73 |
42.76 |
0.9M |
2025-01-30 |
42.12 |
43.59 |
42.12 |
43.38 |
0.5M |
2025-01-29 |
42.47 |
42.65 |
41.76 |
42.17 |
0.6M |
2025-01-28 |
41.32 |
42.50 |
41.13 |
42.43 |
0.9M |
2025-01-27 |
40.74 |
41.70 |
40.70 |
41.22 |
0.4M |
2025-01-24 |
41.11 |
41.52 |
40.95 |
41.37 |
0.5M |
2025-01-23 |
40.67 |
41.17 |
40.28 |
41.16 |
0.6M |
2025-01-22 |
40.75 |
41.01 |
40.71 |
40.85 |
0.5M |
2025-01-21 |
40.43 |
40.70 |
40.11 |
40.64 |
0.4M |
2025-01-20 |
40.17 |
40.80 |
39.84 |
40.36 |
0.2M |
2025-01-17 |
40.85 |
41.00 |
40.13 |
40.17 |
0.6M |
2025-01-16 |
40.40 |
40.75 |
40.27 |
40.52 |
0.5M |
2025-01-15 |
40.14 |
40.82 |
40.06 |
40.39 |
0.6M |
2025-01-14 |
39.26 |
39.85 |
39.13 |
39.55 |
0.7M |
2025-01-13 |
39.27 |
39.42 |
38.76 |
39.13 |
1.1M |
2025-01-10 |
40.04 |
40.04 |
38.85 |
39.66 |
1.1M |
2025-01-09 |
39.78 |
40.47 |
39.78 |
40.32 |
0.2M |
2025-01-08 |
40.45 |
40.59 |
39.83 |
40.10 |
0.6M |
2025-01-07 |
41.55 |
41.82 |
40.40 |
40.55 |
0.5M |
2025-01-06 |
41.61 |
41.89 |
41.26 |
41.39 |
0.4M |
2025-01-03 |
40.78 |
41.37 |
40.78 |
41.28 |
0.5M |
2025-01-02 |
41.00 |
41.22 |
40.41 |
40.70 |
0.4M |