시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
07:30 |
246.25 |
246.96 |
246.25 |
246.96 |
315.3K |
07:31 |
246.97 |
247.01 |
246.82 |
246.82 |
122.6K |
07:32 |
247.06 |
247.06 |
246.86 |
246.86 |
70.7K |
07:33 |
246.85 |
247.12 |
246.85 |
247.12 |
46.1K |
07:34 |
247.24 |
247.24 |
247.07 |
247.07 |
165.9K |
07:35 |
247.03 |
248.07 |
247.03 |
248.07 |
158.9K |
07:36 |
248.11 |
248.12 |
248.09 |
248.12 |
183.1K |
07:37 |
248.12 |
248.16 |
248.04 |
248.04 |
579.9K |
07:38 |
247.96 |
247.96 |
247.75 |
247.75 |
84.2K |
07:39 |
247.75 |
247.77 |
247.56 |
247.56 |
26.1K |
07:40 |
247.54 |
247.54 |
247.44 |
247.44 |
211.9K |
07:41 |
247.54 |
247.61 |
247.53 |
247.53 |
46.0K |
07:42 |
247.58 |
247.58 |
247.39 |
247.39 |
20.7K |
07:43 |
247.51 |
247.58 |
247.50 |
247.58 |
89.5K |
07:44 |
247.60 |
247.63 |
247.48 |
247.48 |
17.4K |
07:45 |
247.54 |
247.69 |
247.54 |
247.69 |
119.0K |
07:46 |
247.93 |
247.93 |
247.85 |
247.88 |
179.7K |
07:47 |
247.94 |
248.29 |
247.94 |
248.29 |
215.9K |
07:48 |
248.18 |
248.18 |
248.11 |
248.11 |
40.5K |
07:49 |
248.16 |
248.21 |
248.16 |
248.19 |
32.9K |
07:50 |
248.07 |
248.28 |
248.07 |
248.26 |
181.4K |
07:51 |
248.28 |
248.28 |
248.15 |
248.15 |
72.9K |
07:52 |
248.14 |
248.14 |
247.96 |
247.96 |
263.8K |
07:53 |
247.92 |
247.92 |
247.87 |
247.91 |
129.0K |
07:54 |
247.99 |
248.05 |
247.92 |
247.96 |
343.0K |
07:55 |
247.99 |
247.99 |
247.91 |
247.92 |
177.0K |
07:56 |
247.90 |
247.97 |
247.89 |
247.89 |
176.0K |
07:57 |
247.85 |
248.16 |
247.85 |
248.16 |
168.4K |
07:58 |
248.25 |
248.36 |
248.25 |
248.36 |
77.0K |
07:59 |
248.35 |
248.44 |
248.35 |
248.44 |
172.5K |
08:00 |
248.37 |
248.37 |
248.28 |
248.33 |
201.1K |
08:01 |
248.33 |
248.54 |
248.33 |
248.33 |
205.7K |
08:02 |
248.31 |
248.31 |
248.18 |
248.18 |
28.3K |
08:03 |
248.23 |
248.26 |
248.23 |
248.26 |
99.0K |
08:04 |
248.19 |
248.36 |
248.19 |
248.36 |
298.0K |
08:05 |
248.34 |
248.46 |
248.34 |
248.42 |
152.0K |
08:06 |
248.39 |
248.45 |
248.34 |
248.45 |
209.6K |
08:07 |
248.40 |
248.50 |
248.38 |
248.50 |
1,148.3K |
08:08 |
248.41 |
248.57 |
248.41 |
248.57 |
83.7K |
08:09 |
248.55 |
248.59 |
248.47 |
248.47 |
72.9K |
08:10 |
248.46 |
248.48 |
248.35 |
248.37 |
232.6K |
08:11 |
248.33 |
248.46 |
248.33 |
248.46 |
129.0K |
08:12 |
248.44 |
248.72 |
248.44 |
248.72 |
95.2K |
08:13 |
248.78 |
249.07 |
248.78 |
249.03 |
223.5K |
08:14 |
249.04 |
249.04 |
248.80 |
248.80 |
77.0K |
08:15 |
248.85 |
249.00 |
248.81 |
249.00 |
169.7K |
08:16 |
249.01 |
249.01 |
248.85 |
248.85 |
407.1K |
08:17 |
248.87 |
248.99 |
248.71 |
248.99 |
242.1K |
08:18 |
248.95 |
248.95 |
248.78 |
248.78 |
65.9K |
08:19 |
248.90 |
249.02 |
248.85 |
249.02 |
189.5K |
08:20 |
249.02 |
249.21 |
249.01 |
249.17 |
219.6K |
08:21 |
249.15 |
249.15 |
248.98 |
248.98 |
194.1K |
08:22 |
248.97 |
249.01 |
248.94 |
249.01 |
265.0K |
08:23 |
249.01 |
249.08 |
248.96 |
248.96 |
271.6K |
08:24 |
249.00 |
249.06 |
249.00 |
249.01 |
95.6K |
08:25 |
249.07 |
249.16 |
249.03 |
249.16 |
148.0K |
08:26 |
249.16 |
249.24 |
249.15 |
249.24 |
577.6K |
08:27 |
249.23 |
249.24 |
249.03 |
249.03 |
245.6K |
08:28 |
249.01 |
249.08 |
249.01 |
249.08 |
1,771.1K |
08:29 |
249.05 |
249.09 |
249.04 |
249.09 |
96.5K |
08:30 |
249.13 |
249.13 |
248.89 |
248.89 |
327.0K |
08:31 |
248.90 |
249.08 |
248.90 |
249.08 |
284.2K |
08:32 |
248.88 |
248.98 |
248.88 |
248.95 |
275.2K |
08:33 |
249.03 |
249.03 |
248.96 |
248.96 |
371.5K |
08:34 |
248.98 |
249.11 |
248.98 |
249.11 |
233.8K |
08:35 |
249.18 |
249.18 |
248.97 |
249.09 |
215.8K |
08:36 |
248.90 |
249.02 |
248.90 |
249.02 |
473.7K |
08:37 |
249.07 |
249.19 |
249.07 |
249.07 |
358.6K |
08:38 |
249.07 |
249.13 |
249.07 |
249.13 |
115.9K |
08:39 |
249.13 |
249.13 |
249.07 |
249.11 |
629.3K |
08:40 |
249.01 |
249.02 |
248.94 |
248.94 |
166.2K |
08:41 |
249.03 |
249.03 |
248.98 |
249.02 |
187.5K |
08:42 |
248.94 |
248.94 |
248.79 |
248.79 |
218.0K |
08:43 |
248.76 |
248.79 |
248.72 |
248.79 |
293.7K |
08:44 |
248.79 |
248.82 |
248.79 |
248.79 |
148.4K |
08:45 |
248.79 |
248.81 |
248.77 |
248.79 |
186.4K |
08:46 |
248.81 |
248.81 |
248.73 |
248.80 |
5,187.2K |
08:47 |
248.80 |
248.80 |
248.72 |
248.74 |
131.1K |
08:48 |
248.76 |
248.80 |
248.74 |
248.80 |
287.0K |
08:49 |
248.92 |
248.92 |
248.88 |
248.88 |
187.8K |
08:50 |
248.96 |
249.08 |
248.96 |
249.08 |
192.5K |
08:51 |
249.09 |
249.09 |
249.05 |
249.08 |
178.1K |
08:52 |
249.06 |
249.06 |
249.03 |
249.05 |
145.3K |
08:53 |
248.95 |
249.08 |
248.95 |
249.08 |
630.1K |
08:54 |
249.18 |
249.32 |
249.18 |
249.29 |
770.8K |
08:55 |
249.25 |
249.25 |
249.07 |
249.07 |
148.6K |
08:56 |
249.11 |
249.18 |
249.11 |
249.17 |
224.1K |
08:57 |
249.20 |
249.22 |
249.19 |
249.19 |
150.8K |
08:58 |
249.20 |
249.20 |
249.09 |
249.09 |
303.4K |
08:59 |
249.09 |
249.09 |
249.04 |
249.05 |
250.0K |
09:00 |
249.03 |
249.04 |
249.03 |
249.03 |
128.3K |
09:01 |
249.03 |
249.04 |
249.02 |
249.02 |
607.4K |
09:02 |
249.17 |
249.23 |
249.15 |
249.23 |
1,809.5K |
09:03 |
249.22 |
249.25 |
249.20 |
249.25 |
194.1K |
09:04 |
249.22 |
249.24 |
249.22 |
249.24 |
86.1K |
09:05 |
249.24 |
249.33 |
249.24 |
249.33 |
302.8K |
09:06 |
249.33 |
249.38 |
249.31 |
249.37 |
203.0K |
09:07 |
249.37 |
249.37 |
249.36 |
249.37 |
261.3K |
09:08 |
249.43 |
249.50 |
249.43 |
249.44 |
356.5K |
09:09 |
249.40 |
249.40 |
249.38 |
249.38 |
141.6K |
09:10 |
249.33 |
249.33 |
249.28 |
249.28 |
369.9K |
09:11 |
249.31 |
249.31 |
249.22 |
249.26 |
178.9K |
09:12 |
249.22 |
249.22 |
249.19 |
249.20 |
15,166.4K |
09:13 |
249.18 |
249.18 |
249.05 |
249.05 |
309.4K |
09:14 |
249.04 |
249.18 |
249.04 |
249.13 |
551.7K |
09:15 |
249.05 |
249.24 |
249.05 |
249.22 |
107.7K |
09:16 |
249.22 |
249.23 |
249.17 |
249.17 |
163.4K |
09:17 |
249.14 |
249.27 |
249.12 |
249.24 |
417.6K |
09:18 |
249.26 |
249.26 |
249.17 |
249.17 |
610.7K |
09:19 |
249.20 |
249.25 |
249.20 |
249.25 |
133.0K |
09:20 |
249.24 |
249.28 |
249.24 |
249.26 |
246.5K |
09:21 |
249.31 |
249.31 |
249.23 |
249.25 |
195.2K |
09:22 |
249.33 |
249.33 |
249.25 |
249.27 |
218.6K |
09:23 |
249.25 |
249.25 |
249.23 |
249.23 |
156.8K |
09:24 |
249.21 |
249.35 |
249.19 |
249.35 |
247.5K |
09:25 |
249.35 |
249.39 |
249.31 |
249.31 |
81.6K |
09:26 |
249.26 |
249.30 |
249.23 |
249.30 |
302.9K |
09:27 |
249.28 |
249.30 |
249.20 |
249.20 |
361.1K |
09:28 |
249.20 |
249.24 |
249.17 |
249.17 |
1,035.8K |
09:29 |
249.22 |
249.23 |
249.20 |
249.23 |
551.0K |
09:30 |
249.08 |
249.26 |
249.08 |
249.24 |
161.4K |
09:31 |
249.25 |
249.25 |
249.22 |
249.23 |
63.6K |
09:32 |
249.23 |
249.23 |
249.19 |
249.20 |
177.5K |
09:33 |
249.17 |
249.19 |
249.15 |
249.19 |
76.2K |
09:34 |
249.17 |
249.17 |
249.02 |
249.02 |
381.4K |
09:35 |
249.02 |
249.25 |
249.02 |
249.25 |
469.8K |
09:36 |
249.25 |
249.25 |
249.17 |
249.17 |
411.8K |
09:37 |
249.13 |
249.14 |
249.13 |
249.14 |
154.9K |
09:38 |
249.04 |
249.08 |
248.99 |
249.06 |
418.4K |
09:39 |
249.09 |
249.09 |
249.07 |
249.08 |
240.1K |
09:40 |
249.06 |
249.06 |
248.89 |
248.89 |
597.0K |
09:41 |
248.92 |
248.92 |
248.81 |
248.81 |
424.6K |
09:42 |
248.80 |
249.19 |
248.80 |
249.19 |
289.3K |
09:43 |
249.13 |
249.13 |
249.09 |
249.11 |
175.1K |
09:44 |
249.06 |
249.11 |
249.06 |
249.11 |
150.1K |
09:45 |
249.06 |
249.06 |
248.98 |
249.00 |
349.1K |
09:46 |
248.98 |
248.98 |
248.78 |
248.78 |
401.7K |
09:47 |
248.82 |
248.88 |
248.82 |
248.84 |
202.6K |
09:48 |
248.83 |
248.83 |
248.73 |
248.73 |
477.7K |
09:49 |
248.67 |
248.67 |
248.50 |
248.56 |
306.5K |
09:50 |
248.58 |
248.60 |
248.55 |
248.60 |
397.9K |
09:51 |
248.78 |
248.78 |
248.70 |
248.73 |
514.2K |
09:52 |
248.68 |
248.68 |
248.56 |
248.56 |
103.1K |
09:53 |
248.47 |
248.51 |
248.45 |
248.51 |
115.6K |
09:54 |
248.50 |
248.50 |
248.47 |
248.47 |
188.3K |
09:55 |
248.46 |
248.46 |
248.35 |
248.35 |
247.3K |
09:56 |
248.37 |
248.41 |
248.37 |
248.41 |
634.4K |
09:57 |
248.30 |
248.30 |
248.13 |
248.13 |
443.8K |
09:58 |
248.06 |
248.06 |
248.02 |
248.02 |
577.2K |
09:59 |
248.05 |
248.23 |
248.05 |
248.10 |
619.6K |
10:00 |
247.98 |
248.02 |
247.97 |
248.02 |
81.2K |
10:01 |
248.01 |
248.01 |
247.87 |
247.87 |
3,450.7K |
10:02 |
247.90 |
247.90 |
247.73 |
247.73 |
91.0K |
10:03 |
247.72 |
247.80 |
247.72 |
247.80 |
117.3K |
10:04 |
247.76 |
247.77 |
247.68 |
247.68 |
212.8K |
10:05 |
247.69 |
247.69 |
247.65 |
247.65 |
137.1K |
10:06 |
247.66 |
247.66 |
247.48 |
247.49 |
251.6K |
10:07 |
247.48 |
247.54 |
247.40 |
247.54 |
326.7K |
10:08 |
247.57 |
247.75 |
247.57 |
247.75 |
4,539.7K |
10:09 |
247.71 |
247.71 |
247.65 |
247.65 |
100.9K |
10:10 |
247.69 |
247.72 |
247.62 |
247.62 |
250.5K |
10:11 |
247.66 |
247.73 |
247.65 |
247.73 |
208.9K |
10:12 |
247.66 |
247.79 |
247.66 |
247.79 |
280.5K |
10:13 |
247.76 |
247.94 |
247.76 |
247.92 |
567.8K |
10:14 |
247.89 |
247.89 |
247.82 |
247.83 |
113.7K |
10:15 |
247.79 |
247.79 |
247.70 |
247.70 |
91.1K |
10:16 |
247.73 |
247.73 |
247.65 |
247.65 |
229.3K |
10:17 |
247.63 |
247.70 |
247.63 |
247.70 |
137.8K |
10:18 |
247.72 |
247.72 |
247.70 |
247.71 |
357.5K |
10:19 |
247.68 |
247.68 |
247.59 |
247.59 |
354.6K |
10:20 |
247.69 |
247.71 |
247.66 |
247.67 |
146.5K |
10:21 |
247.68 |
247.68 |
247.52 |
247.56 |
548.4K |
10:22 |
247.61 |
247.62 |
247.59 |
247.62 |
642.7K |
10:23 |
247.68 |
247.72 |
247.66 |
247.68 |
184.8K |
10:24 |
247.62 |
247.62 |
247.37 |
247.37 |
458.8K |
10:25 |
247.50 |
247.57 |
247.50 |
247.57 |
228.6K |
10:26 |
247.49 |
247.49 |
247.38 |
247.38 |
372.1K |
10:27 |
247.47 |
247.49 |
247.47 |
247.47 |
150.5K |
10:28 |
247.46 |
247.46 |
247.37 |
247.37 |
308.4K |
10:29 |
247.37 |
247.38 |
247.35 |
247.38 |
157.0K |
10:30 |
247.36 |
247.36 |
247.18 |
247.18 |
240.7K |
10:31 |
247.31 |
247.33 |
247.21 |
247.21 |
234.5K |
10:32 |
247.24 |
247.28 |
247.24 |
247.28 |
201.9K |
10:33 |
247.29 |
247.29 |
247.18 |
247.18 |
538.7K |
10:34 |
247.15 |
247.17 |
247.10 |
247.10 |
589.8K |
10:35 |
247.36 |
247.36 |
247.28 |
247.28 |
380.9K |
10:36 |
247.26 |
247.26 |
247.17 |
247.17 |
215.2K |
10:37 |
247.16 |
247.16 |
247.09 |
247.09 |
177.7K |
10:38 |
247.04 |
247.10 |
247.04 |
247.05 |
326.5K |
10:39 |
247.05 |
247.20 |
247.05 |
247.20 |
705.0K |
10:40 |
247.15 |
247.17 |
247.10 |
247.17 |
412.0K |
10:41 |
247.15 |
247.15 |
247.12 |
247.13 |
98.3K |
10:42 |
247.15 |
247.23 |
247.15 |
247.23 |
658.6K |
10:43 |
247.23 |
247.36 |
247.23 |
247.28 |
501.8K |
10:44 |
247.22 |
247.23 |
247.08 |
247.08 |
200.3K |
10:45 |
247.22 |
247.25 |
247.18 |
247.25 |
141.4K |
10:46 |
247.28 |
247.42 |
247.28 |
247.42 |
402.1K |
10:47 |
247.39 |
247.39 |
247.34 |
247.38 |
143.3K |
10:48 |
247.38 |
247.40 |
247.36 |
247.36 |
66.5K |
10:49 |
247.35 |
247.35 |
247.30 |
247.34 |
692.7K |
10:50 |
247.40 |
247.40 |
247.36 |
247.38 |
392.7K |
10:51 |
247.43 |
247.45 |
247.41 |
247.41 |
225.6K |
10:52 |
247.39 |
247.42 |
247.38 |
247.42 |
54.5K |
10:53 |
247.44 |
247.49 |
247.44 |
247.48 |
121.4K |
10:54 |
247.42 |
247.49 |
247.42 |
247.47 |
111.5K |
10:55 |
247.50 |
247.58 |
247.50 |
247.58 |
405.9K |
10:56 |
247.61 |
247.70 |
247.61 |
247.70 |
158.0K |
10:57 |
247.68 |
247.74 |
247.68 |
247.74 |
99.1K |
10:58 |
247.67 |
247.76 |
247.67 |
247.75 |
100.5K |
10:59 |
247.78 |
247.79 |
247.76 |
247.79 |
84.4K |
11:00 |
247.77 |
247.89 |
247.77 |
247.89 |
88.6K |
11:01 |
247.91 |
247.91 |
247.85 |
247.85 |
114.4K |
11:02 |
247.82 |
247.82 |
247.82 |
247.82 |
187.5K |
11:03 |
247.74 |
247.75 |
247.73 |
247.75 |
211.2K |
11:04 |
247.66 |
247.68 |
247.56 |
247.56 |
229.8K |
11:05 |
247.57 |
247.59 |
247.51 |
247.51 |
96.6K |
11:06 |
247.49 |
247.66 |
247.45 |
247.65 |
651.9K |
11:07 |
247.62 |
247.64 |
247.62 |
247.62 |
80.5K |
11:08 |
247.62 |
247.62 |
247.58 |
247.58 |
99.3K |
11:09 |
247.55 |
247.55 |
247.49 |
247.49 |
99.1K |
11:10 |
247.50 |
247.52 |
247.50 |
247.52 |
262.9K |
11:11 |
247.55 |
247.55 |
247.47 |
247.47 |
304.3K |
11:12 |
247.52 |
247.55 |
247.48 |
247.55 |
188.3K |
11:13 |
247.50 |
247.52 |
247.45 |
247.45 |
162.9K |
11:14 |
247.46 |
247.46 |
247.40 |
247.40 |
224.4K |
11:15 |
247.42 |
247.46 |
247.41 |
247.41 |
78.7K |
11:16 |
247.38 |
247.38 |
247.31 |
247.35 |
136.1K |
11:17 |
247.33 |
247.34 |
247.30 |
247.34 |
223.2K |
11:18 |
247.35 |
247.35 |
247.21 |
247.21 |
431.6K |
11:19 |
247.11 |
247.36 |
247.11 |
247.36 |
150.0K |
11:20 |
247.29 |
247.31 |
247.28 |
247.31 |
80.1K |
11:21 |
247.32 |
247.33 |
247.32 |
247.33 |
82.8K |
11:22 |
247.27 |
247.28 |
247.24 |
247.28 |
154.7K |
11:23 |
247.25 |
247.27 |
247.24 |
247.24 |
106.9K |
11:24 |
247.29 |
247.30 |
247.28 |
247.28 |
188.1K |
11:25 |
247.47 |
247.47 |
247.41 |
247.41 |
163.8K |
11:26 |
247.40 |
247.40 |
247.34 |
247.34 |
78.3K |
11:27 |
247.34 |
247.36 |
247.25 |
247.25 |
141.7K |
11:28 |
247.23 |
247.33 |
247.23 |
247.33 |
159.4K |
11:29 |
247.31 |
247.34 |
247.30 |
247.34 |
133.3K |
11:30 |
247.36 |
247.39 |
247.36 |
247.36 |
141.8K |
11:31 |
247.45 |
247.49 |
247.44 |
247.44 |
190.3K |
11:32 |
247.45 |
247.45 |
247.39 |
247.40 |
104.9K |
11:33 |
247.40 |
247.45 |
247.37 |
247.45 |
175.4K |
11:34 |
247.50 |
247.50 |
247.47 |
247.47 |
73.7K |
11:35 |
247.47 |
247.51 |
247.47 |
247.50 |
123.4K |
11:36 |
247.51 |
247.57 |
247.51 |
247.57 |
133.7K |
11:37 |
247.52 |
247.58 |
247.50 |
247.53 |
136.7K |
11:38 |
247.47 |
247.47 |
247.46 |
247.46 |
161.4K |
11:39 |
247.59 |
247.63 |
247.59 |
247.61 |
102.3K |
11:40 |
247.61 |
247.74 |
247.61 |
247.74 |
138.6K |
11:41 |
247.71 |
247.71 |
247.61 |
247.61 |
180.6K |
11:42 |
247.64 |
247.70 |
247.64 |
247.70 |
189.9K |
11:43 |
247.67 |
247.72 |
247.67 |
247.72 |
110.9K |
11:44 |
247.70 |
247.78 |
247.70 |
247.78 |
227.7K |
11:45 |
248.00 |
248.09 |
248.00 |
248.04 |
190.2K |
11:46 |
248.02 |
248.02 |
247.90 |
247.90 |
108.0K |
11:47 |
247.84 |
247.84 |
247.82 |
247.83 |
253.2K |
11:48 |
247.87 |
247.87 |
247.69 |
247.69 |
164.4K |
11:49 |
247.66 |
247.72 |
247.66 |
247.72 |
117.9K |
11:50 |
247.94 |
247.95 |
247.92 |
247.92 |
186.3K |
11:51 |
247.87 |
247.87 |
247.78 |
247.78 |
99.4K |
11:52 |
247.78 |
247.85 |
247.75 |
247.84 |
109.0K |
11:53 |
247.87 |
247.87 |
247.81 |
247.83 |
94.5K |
11:54 |
247.80 |
247.80 |
247.64 |
247.64 |
109.6K |
11:55 |
247.64 |
247.69 |
247.64 |
247.68 |
480.2K |
11:56 |
247.70 |
247.94 |
247.70 |
247.94 |
583.1K |
11:57 |
247.92 |
247.94 |
247.90 |
247.94 |
131.1K |
11:58 |
247.93 |
247.96 |
247.93 |
247.96 |
242.6K |
11:59 |
247.94 |
247.94 |
247.88 |
247.90 |
136.1K |
12:00 |
247.89 |
247.93 |
247.89 |
247.92 |
218.7K |
12:01 |
247.92 |
247.92 |
247.90 |
247.90 |
135.5K |
12:02 |
247.90 |
247.90 |
247.85 |
247.85 |
138.5K |
12:03 |
247.80 |
247.80 |
247.75 |
247.78 |
116.5K |
12:04 |
247.83 |
247.83 |
247.79 |
247.79 |
172.2K |
12:05 |
247.77 |
247.81 |
247.77 |
247.81 |
92.4K |
12:06 |
247.81 |
247.84 |
247.80 |
247.80 |
371.0K |
12:07 |
247.77 |
247.78 |
247.77 |
247.78 |
151.1K |
12:08 |
247.87 |
247.93 |
247.87 |
247.93 |
179.6K |
12:09 |
247.92 |
247.94 |
247.89 |
247.89 |
199.9K |
12:10 |
247.92 |
247.92 |
247.89 |
247.92 |
117.6K |
12:11 |
247.89 |
247.89 |
247.87 |
247.87 |
85.5K |
12:12 |
247.86 |
247.92 |
247.86 |
247.92 |
147.8K |
12:13 |
247.92 |
247.94 |
247.91 |
247.94 |
165.9K |
12:14 |
247.92 |
247.93 |
247.91 |
247.91 |
329.0K |
12:15 |
247.91 |
247.92 |
247.89 |
247.89 |
133.3K |
12:16 |
247.91 |
247.96 |
247.91 |
247.96 |
220.7K |
12:17 |
247.92 |
247.92 |
247.91 |
247.91 |
64.0K |
12:18 |
247.92 |
247.92 |
247.89 |
247.90 |
2,932.6K |
12:19 |
247.91 |
247.93 |
247.91 |
247.93 |
187.5K |
12:20 |
247.94 |
247.94 |
247.89 |
247.89 |
143.6K |
12:21 |
247.92 |
247.95 |
247.91 |
247.91 |
181.3K |
12:22 |
247.89 |
247.89 |
247.85 |
247.85 |
72.4K |
12:23 |
247.85 |
247.85 |
247.79 |
247.79 |
422.8K |
12:24 |
247.79 |
247.84 |
247.76 |
247.84 |
592.3K |
12:25 |
247.85 |
247.87 |
247.83 |
247.83 |
1,265.5K |
12:26 |
247.84 |
247.86 |
247.84 |
247.85 |
141.6K |
12:27 |
247.84 |
247.87 |
247.80 |
247.87 |
58.0K |
12:28 |
247.82 |
247.83 |
247.75 |
247.75 |
209.9K |
12:29 |
247.76 |
247.78 |
247.75 |
247.78 |
202.9K |
12:30 |
247.77 |
247.77 |
247.71 |
247.71 |
154.4K |
12:31 |
247.67 |
247.67 |
247.62 |
247.64 |
233.9K |
12:32 |
247.62 |
247.62 |
247.54 |
247.56 |
186.5K |
12:33 |
247.45 |
247.54 |
247.45 |
247.51 |
255.0K |
12:34 |
247.50 |
247.53 |
247.49 |
247.52 |
2,376.3K |
12:35 |
247.54 |
247.54 |
247.53 |
247.53 |
85.8K |
12:36 |
247.55 |
247.64 |
247.55 |
247.64 |
200.2K |
12:37 |
247.64 |
247.72 |
247.64 |
247.72 |
232.4K |
12:38 |
247.71 |
247.71 |
247.63 |
247.63 |
1,578.0K |
12:39 |
247.61 |
247.67 |
247.61 |
247.67 |
655.6K |
12:40 |
247.84 |
247.85 |
247.81 |
247.81 |
177.0K |
12:41 |
247.76 |
247.78 |
247.76 |
247.77 |
121.9K |
12:42 |
247.76 |
247.76 |
247.75 |
247.75 |
115.1K |
12:43 |
247.73 |
247.75 |
247.66 |
247.66 |
139.6K |
12:44 |
247.72 |
247.74 |
247.72 |
247.73 |
478.6K |
12:45 |
247.80 |
247.80 |
247.77 |
247.79 |
239.3K |
12:46 |
247.75 |
247.81 |
247.75 |
247.81 |
130.8K |
12:47 |
247.85 |
247.85 |
247.77 |
247.77 |
170.8K |
12:48 |
247.89 |
247.90 |
247.87 |
247.88 |
171.5K |
12:49 |
247.85 |
247.85 |
247.76 |
247.76 |
115.6K |
12:50 |
247.79 |
247.79 |
247.75 |
247.78 |
179.8K |
12:51 |
247.72 |
247.72 |
247.70 |
247.72 |
152.7K |
12:52 |
247.73 |
247.84 |
247.73 |
247.84 |
198.5K |
12:53 |
247.80 |
247.85 |
247.80 |
247.85 |
168.2K |
12:54 |
247.85 |
247.85 |
247.79 |
247.79 |
119.9K |
12:55 |
247.82 |
247.84 |
247.80 |
247.80 |
117.5K |
12:56 |
247.81 |
247.83 |
247.78 |
247.78 |
117.9K |
12:57 |
247.77 |
247.79 |
247.76 |
247.79 |
213.4K |
12:58 |
247.79 |
247.79 |
247.76 |
247.76 |
104.4K |
12:59 |
247.75 |
247.80 |
247.75 |
247.77 |
137.7K |
13:00 |
247.81 |
247.92 |
247.79 |
247.92 |
2,164.1K |
13:01 |
247.88 |
247.96 |
247.88 |
247.96 |
238.9K |
13:02 |
247.95 |
247.96 |
247.90 |
247.90 |
339.6K |
13:03 |
247.93 |
247.95 |
247.92 |
247.95 |
168.4K |
13:04 |
247.93 |
247.96 |
247.90 |
247.96 |
122.0K |
13:05 |
247.94 |
247.94 |
247.92 |
247.93 |
191.8K |
13:06 |
247.93 |
247.94 |
247.90 |
247.90 |
153.6K |
13:07 |
247.89 |
248.00 |
247.89 |
248.00 |
141.6K |
13:08 |
248.04 |
248.17 |
248.04 |
248.17 |
931.9K |
13:09 |
248.12 |
248.15 |
248.11 |
248.14 |
221.9K |
13:10 |
248.14 |
248.17 |
248.13 |
248.17 |
303.4K |
13:11 |
248.11 |
248.11 |
248.06 |
248.08 |
213.0K |
13:12 |
248.13 |
248.23 |
248.13 |
248.23 |
197.6K |
13:13 |
248.30 |
248.35 |
248.28 |
248.35 |
325.3K |
13:14 |
248.36 |
248.36 |
248.29 |
248.29 |
327.1K |
13:15 |
248.33 |
248.47 |
248.33 |
248.45 |
190.3K |
13:16 |
248.45 |
248.45 |
248.25 |
248.25 |
338.9K |
13:17 |
248.36 |
248.37 |
248.29 |
248.37 |
220.3K |
13:18 |
248.29 |
248.32 |
248.27 |
248.32 |
237.8K |
13:19 |
248.30 |
248.32 |
248.27 |
248.27 |
359.6K |
13:20 |
248.26 |
248.26 |
248.22 |
248.25 |
389.0K |
13:21 |
248.26 |
248.45 |
248.24 |
248.45 |
327.5K |
13:22 |
248.45 |
248.51 |
248.40 |
248.50 |
323.6K |
13:23 |
248.46 |
248.52 |
248.44 |
248.52 |
269.3K |
13:24 |
248.52 |
248.54 |
248.51 |
248.54 |
339.8K |
13:25 |
248.56 |
248.56 |
248.51 |
248.51 |
296.7K |
13:26 |
248.44 |
248.45 |
248.40 |
248.40 |
164.8K |
13:27 |
248.36 |
248.61 |
248.36 |
248.61 |
379.9K |
13:28 |
248.65 |
248.65 |
248.61 |
248.64 |
258.6K |
13:29 |
248.67 |
248.67 |
248.56 |
248.57 |
263.6K |
13:30 |
248.74 |
248.80 |
248.74 |
248.74 |
292.1K |
13:31 |
248.75 |
248.75 |
248.71 |
248.73 |
107.1K |
13:32 |
248.76 |
248.77 |
248.76 |
248.77 |
336.8K |
13:33 |
248.79 |
248.79 |
248.72 |
248.72 |
267.8K |
13:34 |
248.71 |
248.83 |
248.71 |
248.83 |
1,264.2K |
13:35 |
248.80 |
248.87 |
248.78 |
248.87 |
710.5K |
13:36 |
248.85 |
248.85 |
248.70 |
248.70 |
431.7K |
13:37 |
248.70 |
248.70 |
248.61 |
248.61 |
319.6K |
13:38 |
248.60 |
248.78 |
248.60 |
248.70 |
511.7K |
13:39 |
248.68 |
248.72 |
248.67 |
248.67 |
648.4K |
13:40 |
248.76 |
248.78 |
248.74 |
248.78 |
1,232.8K |
13:41 |
248.71 |
248.71 |
248.65 |
248.70 |
1,242.3K |
13:42 |
248.71 |
248.86 |
248.71 |
248.86 |
761.7K |
13:43 |
248.88 |
248.88 |
248.73 |
248.77 |
1,079.7K |
13:44 |
248.89 |
248.94 |
248.87 |
248.87 |
1,049.8K |
13:45 |
248.88 |
248.89 |
248.82 |
248.89 |
1,196.1K |
13:46 |
249.01 |
249.14 |
249.01 |
249.14 |
1,138.7K |
13:47 |
249.12 |
249.12 |
249.05 |
249.05 |
852.2K |
13:48 |
249.00 |
249.04 |
248.86 |
248.86 |
843.7K |
13:49 |
248.91 |
248.91 |
248.88 |
248.89 |
922.0K |
13:50 |
248.98 |
248.98 |
248.89 |
248.95 |
1,111.8K |
13:51 |
248.99 |
248.99 |
248.94 |
248.96 |
1,353.2K |
13:52 |
248.96 |
248.96 |
248.84 |
248.91 |
1,559.5K |
13:53 |
248.95 |
248.97 |
248.90 |
248.91 |
1,373.0K |
13:54 |
248.91 |
248.95 |
248.91 |
248.93 |
2,389.5K |
13:55 |
248.97 |
248.98 |
248.94 |
248.96 |
2,437.8K |
13:56 |
248.97 |
249.04 |
248.96 |
249.04 |
1,346.6K |
13:57 |
249.10 |
249.14 |
249.08 |
249.09 |
1,661.3K |
13:58 |
249.08 |
249.12 |
249.07 |
249.07 |
1,244.3K |
13:59 |
249.02 |
249.14 |
249.00 |
249.00 |
1,826.0K |
14:00 |
249.01 |
249.01 |
249.01 |
249.01 |
26,741.5K |
14:01 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:02 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:03 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:04 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:05 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:06 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:07 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:08 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:09 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:10 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:11 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:12 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:13 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:14 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:15 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:16 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:17 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:18 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:19 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:20 |
249.01 |
249.01 |
249.01 |
249.01 |
87.1K |
14:21 |
249.01 |
249.01 |
249.01 |
249.01 |
0.0K |
14:22 |
249.01 |
249.01 |
248.94 |
248.94 |
0.0K |
14:23 |
248.94 |
248.94 |
248.94 |
248.94 |
0.0K |
14:24 |
248.94 |
248.94 |
248.94 |
248.94 |
0.0K |
14:25 |
248.94 |
248.94 |
248.94 |
248.94 |
0.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|