| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 08:30 |
417.35 |
418.46 |
417.35 |
418.46 |
844.6K |
| 08:31 |
418.44 |
418.69 |
418.43 |
418.43 |
173.0K |
| 08:32 |
418.44 |
418.50 |
418.34 |
418.45 |
329.0K |
| 08:33 |
418.23 |
418.45 |
418.23 |
418.34 |
423.5K |
| 08:34 |
418.13 |
418.13 |
416.71 |
416.71 |
554.6K |
| 08:35 |
416.28 |
416.28 |
415.81 |
416.05 |
1,145.9K |
| 08:36 |
416.17 |
416.22 |
416.04 |
416.22 |
266.9K |
| 08:37 |
416.20 |
416.20 |
415.67 |
415.67 |
344.8K |
| 08:38 |
415.44 |
415.50 |
415.38 |
415.50 |
172.6K |
| 08:39 |
415.74 |
415.74 |
415.72 |
415.72 |
241.1K |
| 08:40 |
415.82 |
415.82 |
415.19 |
415.19 |
499.8K |
| 08:41 |
416.22 |
416.25 |
416.18 |
416.18 |
596.8K |
| 08:42 |
416.21 |
416.65 |
415.35 |
415.35 |
322.7K |
| 08:43 |
415.42 |
415.53 |
415.40 |
415.53 |
206.3K |
| 08:44 |
415.66 |
416.02 |
415.66 |
416.02 |
101.7K |
| 08:45 |
415.87 |
416.65 |
415.87 |
416.65 |
137.5K |
| 08:46 |
416.42 |
416.51 |
416.32 |
416.32 |
88.3K |
| 08:47 |
416.31 |
416.78 |
416.22 |
416.53 |
125.0K |
| 08:48 |
415.83 |
416.13 |
415.83 |
416.13 |
194.8K |
| 08:49 |
416.17 |
416.17 |
415.43 |
415.43 |
313.0K |
| 08:50 |
414.93 |
415.19 |
414.93 |
415.03 |
804.0K |
| 08:51 |
414.99 |
414.99 |
414.48 |
414.48 |
102.1K |
| 08:52 |
414.49 |
414.49 |
414.41 |
414.48 |
511.8K |
| 08:53 |
414.72 |
414.72 |
414.50 |
414.72 |
388.6K |
| 08:54 |
414.57 |
414.72 |
414.57 |
414.65 |
314.1K |
| 08:55 |
414.63 |
414.63 |
414.42 |
414.42 |
166.8K |
| 08:56 |
414.34 |
414.34 |
413.97 |
413.97 |
314.4K |
| 08:57 |
414.03 |
414.03 |
413.43 |
413.43 |
567.6K |
| 08:58 |
413.68 |
413.75 |
413.61 |
413.75 |
387.2K |
| 08:59 |
413.74 |
414.14 |
413.74 |
414.14 |
232.2K |
| 09:00 |
414.17 |
414.46 |
414.17 |
414.46 |
947.1K |
| 09:01 |
414.35 |
414.35 |
414.25 |
414.27 |
140.7K |
| 09:02 |
414.26 |
414.26 |
413.60 |
413.81 |
353.6K |
| 09:03 |
413.84 |
414.11 |
413.84 |
414.11 |
182.7K |
| 09:04 |
413.91 |
414.04 |
413.91 |
413.98 |
475.6K |
| 09:05 |
413.96 |
413.96 |
413.30 |
413.30 |
332.6K |
| 09:06 |
413.29 |
413.45 |
413.29 |
413.39 |
153.3K |
| 09:07 |
413.40 |
413.42 |
413.14 |
413.25 |
78.5K |
| 09:08 |
413.35 |
413.35 |
412.92 |
412.92 |
395.6K |
| 09:09 |
412.97 |
413.10 |
412.97 |
413.04 |
335.9K |
| 09:10 |
413.37 |
413.37 |
413.31 |
413.33 |
91.3K |
| 09:11 |
413.38 |
413.42 |
412.65 |
412.65 |
267.7K |
| 09:12 |
412.66 |
412.98 |
412.66 |
412.78 |
247.7K |
| 09:13 |
412.80 |
413.02 |
412.80 |
412.96 |
149.5K |
| 09:14 |
413.03 |
413.22 |
413.03 |
413.06 |
84.3K |
| 09:15 |
413.29 |
413.33 |
413.29 |
413.31 |
132.1K |
| 09:16 |
413.22 |
413.41 |
413.22 |
413.39 |
427.2K |
| 09:17 |
413.40 |
413.54 |
413.30 |
413.30 |
1,197.2K |
| 09:18 |
413.29 |
413.32 |
413.19 |
413.20 |
331.9K |
| 09:19 |
413.20 |
413.33 |
413.20 |
413.31 |
75.2K |
| 09:20 |
413.31 |
413.33 |
413.22 |
413.22 |
104.6K |
| 09:21 |
413.18 |
413.41 |
413.18 |
413.41 |
207.3K |
| 09:22 |
413.56 |
413.65 |
413.55 |
413.65 |
147.2K |
| 09:23 |
413.58 |
413.58 |
412.98 |
412.98 |
406.3K |
| 09:24 |
413.07 |
413.10 |
412.98 |
412.98 |
271.8K |
| 09:25 |
412.99 |
413.12 |
412.99 |
413.12 |
308.7K |
| 09:26 |
413.10 |
413.37 |
413.10 |
413.30 |
109.5K |
| 09:27 |
413.26 |
413.26 |
412.99 |
412.99 |
131.9K |
| 09:28 |
412.82 |
413.20 |
412.82 |
413.20 |
252.4K |
| 09:29 |
413.27 |
413.29 |
413.00 |
413.00 |
185.9K |
| 09:30 |
412.93 |
412.93 |
412.61 |
412.61 |
1,240.9K |
| 09:31 |
412.63 |
412.81 |
412.58 |
412.81 |
163.1K |
| 09:32 |
412.81 |
413.19 |
412.81 |
413.19 |
506.0K |
| 09:33 |
413.23 |
413.23 |
413.19 |
413.19 |
552.5K |
| 09:34 |
412.99 |
413.13 |
412.99 |
413.13 |
183.9K |
| 09:35 |
413.07 |
413.22 |
413.04 |
413.22 |
237.5K |
| 09:36 |
413.11 |
413.24 |
413.11 |
413.24 |
166.2K |
| 09:37 |
413.31 |
413.43 |
413.31 |
413.43 |
247.8K |
| 09:38 |
413.51 |
413.75 |
413.51 |
413.75 |
425.6K |
| 09:39 |
414.01 |
414.21 |
414.01 |
414.21 |
670.8K |
| 09:40 |
414.02 |
414.28 |
414.02 |
414.20 |
552.3K |
| 09:41 |
414.10 |
414.22 |
414.02 |
414.22 |
201.7K |
| 09:42 |
414.24 |
414.44 |
414.24 |
414.34 |
364.0K |
| 09:43 |
414.30 |
414.50 |
414.29 |
414.50 |
573.0K |
| 09:44 |
414.60 |
414.61 |
414.58 |
414.58 |
98.3K |
| 09:45 |
414.60 |
414.60 |
414.53 |
414.53 |
231.4K |
| 09:46 |
414.55 |
414.65 |
414.55 |
414.65 |
329.7K |
| 09:47 |
414.68 |
414.80 |
414.68 |
414.80 |
135.3K |
| 09:48 |
414.83 |
414.83 |
414.73 |
414.80 |
373.6K |
| 09:49 |
414.73 |
414.82 |
414.73 |
414.81 |
249.8K |
| 09:50 |
414.99 |
415.19 |
414.98 |
415.19 |
169.0K |
| 09:51 |
415.30 |
415.30 |
415.16 |
415.19 |
218.7K |
| 09:52 |
415.22 |
415.31 |
415.22 |
415.31 |
211.0K |
| 09:53 |
415.35 |
415.35 |
415.24 |
415.24 |
172.7K |
| 09:54 |
415.28 |
415.29 |
415.25 |
415.27 |
107.1K |
| 09:55 |
415.27 |
415.27 |
415.20 |
415.20 |
163.4K |
| 09:56 |
415.16 |
415.26 |
415.16 |
415.26 |
192.2K |
| 09:57 |
415.15 |
415.15 |
415.01 |
415.02 |
564.0K |
| 09:58 |
415.08 |
415.08 |
415.00 |
415.07 |
319.6K |
| 09:59 |
415.07 |
415.14 |
415.06 |
415.06 |
187.9K |
| 10:00 |
414.92 |
414.99 |
414.92 |
414.99 |
124.5K |
| 10:01 |
414.96 |
415.07 |
414.95 |
415.07 |
192.7K |
| 10:02 |
415.04 |
415.08 |
415.04 |
415.05 |
156.8K |
| 10:03 |
415.05 |
415.27 |
415.05 |
415.16 |
270.5K |
| 10:04 |
415.12 |
415.12 |
415.06 |
415.11 |
268.6K |
| 10:05 |
415.21 |
415.21 |
414.98 |
414.98 |
190.5K |
| 10:06 |
415.17 |
415.24 |
415.17 |
415.17 |
226.8K |
| 10:07 |
415.28 |
415.28 |
415.05 |
415.05 |
370.1K |
| 10:08 |
414.88 |
414.88 |
414.64 |
414.75 |
385.9K |
| 10:09 |
414.80 |
414.80 |
414.67 |
414.67 |
340.1K |
| 10:10 |
414.77 |
414.83 |
414.77 |
414.83 |
232.6K |
| 10:11 |
414.70 |
414.70 |
414.45 |
414.45 |
399.5K |
| 10:12 |
414.47 |
414.47 |
413.91 |
413.91 |
483.7K |
| 10:13 |
413.94 |
413.97 |
413.92 |
413.92 |
334.2K |
| 10:14 |
414.04 |
414.04 |
413.96 |
413.96 |
153.6K |
| 10:15 |
413.98 |
414.10 |
413.98 |
414.05 |
156.0K |
| 10:16 |
414.03 |
414.03 |
413.95 |
413.96 |
318.4K |
| 10:17 |
413.98 |
414.26 |
413.98 |
414.26 |
141.7K |
| 10:18 |
414.39 |
414.39 |
414.25 |
414.25 |
297.4K |
| 10:19 |
414.34 |
414.38 |
414.26 |
414.38 |
685.3K |
| 10:20 |
414.51 |
414.62 |
414.51 |
414.62 |
281.7K |
| 10:21 |
414.68 |
414.70 |
414.63 |
414.70 |
191.4K |
| 10:22 |
414.68 |
414.70 |
414.60 |
414.70 |
294.9K |
| 10:23 |
414.70 |
414.75 |
414.69 |
414.75 |
196.7K |
| 10:24 |
414.77 |
414.77 |
414.76 |
414.77 |
266.2K |
| 10:25 |
414.78 |
414.78 |
414.18 |
414.18 |
446.4K |
| 10:26 |
414.15 |
414.37 |
414.15 |
414.34 |
270.7K |
| 10:27 |
414.36 |
414.37 |
414.34 |
414.37 |
202.6K |
| 10:28 |
414.45 |
414.45 |
414.28 |
414.28 |
990.6K |
| 10:29 |
414.32 |
414.32 |
414.27 |
414.27 |
427.8K |
| 10:30 |
414.31 |
414.48 |
414.31 |
414.48 |
243.8K |
| 10:31 |
414.36 |
414.50 |
414.36 |
414.50 |
155.8K |
| 10:32 |
414.45 |
414.58 |
414.45 |
414.55 |
181.7K |
| 10:33 |
414.58 |
414.60 |
414.58 |
414.59 |
151.0K |
| 10:34 |
414.64 |
414.76 |
414.59 |
414.76 |
927.5K |
| 10:35 |
414.75 |
414.81 |
414.75 |
414.80 |
253.1K |
| 10:36 |
414.88 |
415.24 |
414.86 |
415.24 |
150.2K |
| 10:37 |
415.29 |
415.36 |
415.29 |
415.36 |
272.2K |
| 10:38 |
415.38 |
415.51 |
415.38 |
415.42 |
263.3K |
| 10:39 |
415.51 |
415.51 |
415.40 |
415.40 |
347.5K |
| 10:40 |
415.39 |
415.73 |
415.39 |
415.71 |
513.2K |
| 10:41 |
415.74 |
415.80 |
415.61 |
415.77 |
361.7K |
| 10:42 |
415.26 |
415.47 |
415.26 |
415.47 |
435.5K |
| 10:43 |
415.55 |
415.55 |
415.49 |
415.54 |
174.1K |
| 10:44 |
415.69 |
415.79 |
415.69 |
415.79 |
130.7K |
| 10:45 |
415.73 |
415.93 |
415.73 |
415.93 |
302.3K |
| 10:46 |
416.02 |
416.24 |
416.02 |
416.06 |
201.5K |
| 10:47 |
416.08 |
416.15 |
415.80 |
415.80 |
303.4K |
| 10:48 |
415.72 |
415.80 |
415.72 |
415.76 |
145.2K |
| 10:49 |
415.71 |
415.71 |
415.60 |
415.60 |
176.1K |
| 10:50 |
415.62 |
415.62 |
415.54 |
415.54 |
372.6K |
| 10:51 |
415.45 |
415.45 |
415.18 |
415.18 |
194.1K |
| 10:52 |
415.24 |
415.24 |
415.13 |
415.16 |
214.7K |
| 10:53 |
415.12 |
415.18 |
414.95 |
415.10 |
429.4K |
| 10:54 |
415.11 |
415.11 |
414.88 |
414.88 |
312.3K |
| 10:55 |
414.90 |
414.90 |
414.66 |
414.66 |
642.1K |
| 10:56 |
414.85 |
414.87 |
414.77 |
414.81 |
190.4K |
| 10:57 |
414.82 |
414.85 |
414.74 |
414.74 |
178.3K |
| 10:58 |
414.67 |
414.80 |
414.67 |
414.80 |
223.2K |
| 10:59 |
414.72 |
414.76 |
414.67 |
414.76 |
111.2K |
| 11:00 |
414.86 |
414.86 |
414.72 |
414.72 |
158.8K |
| 11:01 |
414.71 |
414.71 |
414.58 |
414.58 |
117.9K |
| 11:02 |
414.53 |
414.59 |
414.53 |
414.58 |
96.6K |
| 11:03 |
414.63 |
414.63 |
414.31 |
414.31 |
109.4K |
| 11:04 |
414.37 |
414.81 |
414.37 |
414.61 |
179.8K |
| 11:05 |
414.53 |
414.86 |
414.53 |
414.74 |
328.6K |
| 11:06 |
414.77 |
414.90 |
414.77 |
414.87 |
229.9K |
| 11:07 |
414.88 |
414.96 |
414.70 |
414.94 |
273.0K |
| 11:08 |
415.00 |
415.09 |
414.94 |
415.08 |
139.8K |
| 11:09 |
415.12 |
415.19 |
415.12 |
415.19 |
221.3K |
| 11:10 |
415.13 |
415.22 |
415.09 |
415.09 |
134.7K |
| 11:11 |
415.14 |
415.54 |
415.14 |
415.54 |
203.9K |
| 11:12 |
415.55 |
415.56 |
415.45 |
415.45 |
342.3K |
| 11:13 |
415.41 |
415.41 |
415.30 |
415.30 |
269.3K |
| 11:14 |
415.40 |
415.41 |
415.29 |
415.35 |
262.1K |
| 11:15 |
415.34 |
415.34 |
415.27 |
415.32 |
323.3K |
| 11:16 |
415.37 |
415.40 |
415.36 |
415.38 |
209.9K |
| 11:17 |
415.39 |
415.39 |
415.33 |
415.36 |
92.1K |
| 11:18 |
415.41 |
415.42 |
415.34 |
415.41 |
392.5K |
| 11:19 |
415.41 |
415.41 |
415.38 |
415.38 |
174.4K |
| 11:20 |
415.38 |
415.40 |
415.37 |
415.40 |
321.1K |
| 11:21 |
415.36 |
415.44 |
415.36 |
415.41 |
178.8K |
| 11:22 |
415.43 |
415.45 |
415.42 |
415.42 |
119.3K |
| 11:23 |
415.34 |
415.43 |
415.34 |
415.36 |
167.7K |
| 11:24 |
415.36 |
415.41 |
415.27 |
415.27 |
186.3K |
| 11:25 |
415.32 |
415.32 |
415.23 |
415.25 |
148.9K |
| 11:26 |
415.30 |
415.40 |
415.29 |
415.40 |
140.1K |
| 11:27 |
415.45 |
415.58 |
415.45 |
415.58 |
224.5K |
| 11:28 |
415.65 |
415.71 |
415.61 |
415.61 |
121.0K |
| 11:29 |
415.61 |
415.67 |
415.55 |
415.67 |
546.4K |
| 11:30 |
415.59 |
415.75 |
415.59 |
415.73 |
212.8K |
| 11:31 |
415.69 |
415.69 |
415.49 |
415.49 |
124.9K |
| 11:32 |
415.59 |
415.63 |
415.54 |
415.54 |
134.3K |
| 11:33 |
415.62 |
415.65 |
415.62 |
415.64 |
168.4K |
| 11:34 |
415.65 |
415.65 |
415.62 |
415.62 |
197.5K |
| 11:35 |
415.72 |
415.84 |
415.67 |
415.78 |
203.7K |
| 11:36 |
415.82 |
415.86 |
415.80 |
415.82 |
96.6K |
| 11:37 |
415.89 |
415.92 |
415.85 |
415.87 |
221.5K |
| 11:38 |
415.86 |
415.86 |
415.77 |
415.85 |
180.0K |
| 11:39 |
415.81 |
415.92 |
415.81 |
415.83 |
289.3K |
| 11:40 |
415.88 |
415.88 |
415.81 |
415.84 |
156.2K |
| 11:41 |
415.96 |
415.96 |
415.78 |
415.85 |
713.6K |
| 11:42 |
415.74 |
416.09 |
415.74 |
416.09 |
317.6K |
| 11:43 |
416.06 |
416.06 |
416.01 |
416.01 |
329.8K |
| 11:44 |
416.04 |
416.04 |
416.01 |
416.01 |
111.4K |
| 11:45 |
416.04 |
416.04 |
415.93 |
415.96 |
210.0K |
| 11:46 |
415.83 |
415.83 |
415.78 |
415.81 |
212.2K |
| 11:47 |
415.72 |
415.73 |
415.60 |
415.73 |
243.9K |
| 11:48 |
415.69 |
415.72 |
415.62 |
415.62 |
101.4K |
| 11:49 |
415.67 |
415.93 |
415.67 |
415.93 |
256.4K |
| 11:50 |
415.91 |
415.97 |
415.91 |
415.97 |
267.6K |
| 11:51 |
416.02 |
416.02 |
415.86 |
415.86 |
155.1K |
| 11:52 |
415.87 |
415.87 |
415.77 |
415.77 |
236.2K |
| 11:53 |
415.70 |
415.72 |
415.69 |
415.70 |
96.4K |
| 11:54 |
415.70 |
415.76 |
415.70 |
415.76 |
139.4K |
| 11:55 |
415.75 |
415.77 |
415.68 |
415.68 |
87.0K |
| 11:56 |
415.68 |
415.73 |
415.61 |
415.61 |
185.1K |
| 11:57 |
415.64 |
415.64 |
415.51 |
415.51 |
401.6K |
| 11:58 |
415.62 |
415.62 |
415.55 |
415.56 |
233.9K |
| 11:59 |
415.53 |
415.64 |
415.52 |
415.64 |
438.5K |
| 12:00 |
415.65 |
415.67 |
415.63 |
415.67 |
122.6K |
| 12:01 |
415.77 |
415.90 |
415.77 |
415.88 |
172.1K |
| 12:02 |
415.88 |
415.94 |
415.86 |
415.94 |
113.2K |
| 12:03 |
415.95 |
416.07 |
415.90 |
416.07 |
296.7K |
| 12:04 |
415.96 |
415.96 |
415.93 |
415.93 |
100.0K |
| 12:05 |
416.00 |
416.03 |
415.93 |
416.03 |
200.0K |
| 12:06 |
415.91 |
415.91 |
415.81 |
415.84 |
305.1K |
| 12:07 |
415.85 |
415.92 |
415.82 |
415.92 |
322.3K |
| 12:08 |
415.88 |
416.09 |
415.88 |
416.04 |
291.2K |
| 12:09 |
415.86 |
415.88 |
415.85 |
415.85 |
185.6K |
| 12:10 |
415.92 |
416.02 |
415.90 |
416.02 |
204.4K |
| 12:11 |
415.99 |
415.99 |
415.86 |
415.91 |
234.2K |
| 12:12 |
415.95 |
415.97 |
415.94 |
415.97 |
119.5K |
| 12:13 |
416.01 |
416.01 |
415.75 |
415.81 |
131.0K |
| 12:14 |
415.86 |
415.86 |
415.75 |
415.76 |
148.1K |
| 12:15 |
415.71 |
415.71 |
415.55 |
415.55 |
169.5K |
| 12:16 |
415.57 |
415.57 |
415.56 |
415.56 |
157.9K |
| 12:17 |
415.69 |
415.69 |
415.63 |
415.63 |
217.1K |
| 12:18 |
415.61 |
415.72 |
415.61 |
415.72 |
238.6K |
| 12:19 |
415.78 |
415.84 |
415.75 |
415.84 |
352.9K |
| 12:20 |
415.81 |
415.96 |
415.81 |
415.96 |
137.5K |
| 12:21 |
416.00 |
416.15 |
415.99 |
416.14 |
341.7K |
| 12:22 |
416.12 |
416.13 |
416.05 |
416.05 |
241.3K |
| 12:23 |
416.05 |
416.12 |
416.01 |
416.12 |
74.4K |
| 12:24 |
416.12 |
416.12 |
416.07 |
416.07 |
115.7K |
| 12:25 |
416.04 |
416.04 |
415.95 |
415.98 |
159.7K |
| 12:26 |
415.97 |
415.97 |
415.85 |
415.90 |
183.0K |
| 12:27 |
415.96 |
415.98 |
415.95 |
415.95 |
160.8K |
| 12:28 |
416.00 |
416.00 |
415.92 |
415.92 |
212.4K |
| 12:29 |
415.98 |
415.98 |
415.92 |
415.93 |
120.2K |
| 12:30 |
415.93 |
415.93 |
415.91 |
415.91 |
175.9K |
| 12:31 |
415.84 |
415.84 |
415.76 |
415.76 |
187.3K |
| 12:32 |
415.73 |
415.73 |
415.51 |
415.51 |
208.8K |
| 12:33 |
415.48 |
415.71 |
415.43 |
415.71 |
200.4K |
| 12:34 |
415.68 |
415.68 |
415.58 |
415.58 |
193.6K |
| 12:35 |
415.60 |
415.60 |
415.53 |
415.56 |
100.0K |
| 12:36 |
415.60 |
415.78 |
415.60 |
415.61 |
168.4K |
| 12:37 |
415.70 |
415.71 |
415.63 |
415.63 |
233.8K |
| 12:38 |
415.97 |
415.97 |
415.80 |
415.86 |
235.5K |
| 12:39 |
415.89 |
415.94 |
415.87 |
415.88 |
507.0K |
| 12:40 |
415.89 |
415.89 |
415.84 |
415.88 |
132.2K |
| 12:41 |
415.83 |
415.87 |
415.78 |
415.87 |
212.9K |
| 12:42 |
415.87 |
415.89 |
415.75 |
415.75 |
195.5K |
| 12:43 |
415.79 |
416.10 |
415.79 |
416.10 |
223.0K |
| 12:44 |
416.03 |
416.12 |
416.03 |
416.12 |
314.7K |
| 12:45 |
416.14 |
416.15 |
416.00 |
416.15 |
166.1K |
| 12:46 |
416.13 |
416.18 |
416.11 |
416.18 |
169.4K |
| 12:47 |
416.15 |
416.15 |
415.94 |
415.94 |
150.5K |
| 12:48 |
416.04 |
416.10 |
416.04 |
416.07 |
241.9K |
| 12:49 |
415.93 |
415.99 |
415.90 |
415.90 |
260.0K |
| 12:50 |
415.89 |
415.98 |
415.89 |
415.98 |
273.4K |
| 12:51 |
415.90 |
415.92 |
415.76 |
415.78 |
272.8K |
| 12:52 |
415.84 |
415.84 |
415.71 |
415.71 |
233.1K |
| 12:53 |
415.69 |
415.69 |
415.57 |
415.57 |
280.8K |
| 12:54 |
415.64 |
415.70 |
415.63 |
415.63 |
168.9K |
| 12:55 |
415.71 |
415.75 |
415.68 |
415.75 |
274.7K |
| 12:56 |
415.66 |
415.70 |
415.61 |
415.70 |
143.9K |
| 12:57 |
415.77 |
415.83 |
415.73 |
415.83 |
673.6K |
| 12:58 |
415.73 |
415.85 |
415.69 |
415.85 |
183.7K |
| 12:59 |
415.74 |
415.85 |
415.74 |
415.85 |
203.2K |
| 13:00 |
415.75 |
415.75 |
415.59 |
415.59 |
460.4K |
| 13:01 |
415.62 |
415.64 |
415.57 |
415.57 |
268.7K |
| 13:02 |
415.57 |
415.75 |
415.57 |
415.72 |
156.6K |
| 13:03 |
415.72 |
415.72 |
415.59 |
415.60 |
304.3K |
| 13:04 |
415.64 |
415.64 |
415.58 |
415.63 |
183.3K |
| 13:05 |
415.60 |
415.63 |
415.40 |
415.40 |
370.5K |
| 13:06 |
415.41 |
415.43 |
415.11 |
415.11 |
192.1K |
| 13:07 |
415.09 |
415.09 |
414.96 |
414.96 |
223.8K |
| 13:08 |
414.95 |
414.95 |
414.87 |
414.87 |
237.1K |
| 13:09 |
414.80 |
414.92 |
414.68 |
414.71 |
728.5K |
| 13:10 |
414.74 |
414.82 |
414.62 |
414.64 |
455.2K |
| 13:11 |
414.70 |
414.73 |
414.63 |
414.64 |
217.0K |
| 13:12 |
414.64 |
414.64 |
414.46 |
414.46 |
201.0K |
| 13:13 |
414.55 |
414.77 |
414.44 |
414.77 |
401.4K |
| 13:14 |
414.71 |
414.86 |
414.62 |
414.86 |
245.5K |
| 13:15 |
414.77 |
414.77 |
414.39 |
414.39 |
580.9K |
| 13:16 |
414.39 |
414.43 |
414.30 |
414.43 |
627.6K |
| 13:17 |
414.35 |
414.42 |
414.26 |
414.42 |
365.5K |
| 13:18 |
414.54 |
414.67 |
414.54 |
414.67 |
297.3K |
| 13:19 |
414.55 |
414.87 |
414.55 |
414.87 |
938.8K |
| 13:20 |
414.79 |
414.80 |
414.74 |
414.80 |
247.4K |
| 13:21 |
414.64 |
414.64 |
414.39 |
414.39 |
260.8K |
| 13:22 |
414.32 |
414.62 |
414.32 |
414.52 |
276.2K |
| 13:23 |
414.40 |
414.40 |
414.10 |
414.10 |
362.8K |
| 13:24 |
413.97 |
414.26 |
413.97 |
414.26 |
429.4K |
| 13:25 |
414.17 |
414.17 |
414.02 |
414.12 |
451.2K |
| 13:26 |
414.44 |
414.46 |
414.34 |
414.46 |
291.3K |
| 13:27 |
414.60 |
415.05 |
414.60 |
415.05 |
454.9K |
| 13:28 |
414.83 |
414.83 |
414.58 |
414.58 |
278.0K |
| 13:29 |
414.54 |
414.66 |
414.52 |
414.52 |
920.4K |
| 13:30 |
414.48 |
414.62 |
414.48 |
414.62 |
341.6K |
| 13:31 |
414.66 |
414.66 |
414.56 |
414.56 |
364.0K |
| 13:32 |
414.49 |
414.59 |
414.49 |
414.50 |
275.9K |
| 13:33 |
414.53 |
414.57 |
414.44 |
414.49 |
210.0K |
| 13:34 |
414.48 |
414.61 |
414.44 |
414.61 |
298.9K |
| 13:35 |
414.54 |
414.66 |
414.52 |
414.66 |
305.3K |
| 13:36 |
414.62 |
414.62 |
414.55 |
414.59 |
349.3K |
| 13:37 |
414.57 |
414.72 |
414.54 |
414.72 |
238.8K |
| 13:38 |
414.74 |
414.92 |
414.74 |
414.92 |
576.8K |
| 13:39 |
414.83 |
415.02 |
414.83 |
415.02 |
232.5K |
| 13:40 |
415.02 |
415.02 |
414.93 |
415.02 |
352.0K |
| 13:41 |
415.08 |
415.08 |
414.99 |
415.06 |
283.3K |
| 13:42 |
414.89 |
415.18 |
414.87 |
414.87 |
366.7K |
| 13:43 |
414.75 |
414.75 |
414.68 |
414.74 |
292.4K |
| 13:44 |
414.61 |
414.61 |
414.53 |
414.53 |
326.3K |
| 13:45 |
414.50 |
414.53 |
414.46 |
414.52 |
308.8K |
| 13:46 |
414.62 |
414.79 |
414.62 |
414.72 |
309.8K |
| 13:47 |
414.64 |
414.64 |
414.46 |
414.52 |
314.4K |
| 13:48 |
414.63 |
414.89 |
414.47 |
414.89 |
350.6K |
| 13:49 |
414.79 |
414.79 |
414.62 |
414.69 |
236.5K |
| 13:50 |
414.61 |
414.61 |
414.52 |
414.55 |
282.7K |
| 13:51 |
414.50 |
414.51 |
414.47 |
414.51 |
284.9K |
| 13:52 |
414.53 |
414.53 |
414.44 |
414.47 |
395.5K |
| 13:53 |
414.37 |
414.43 |
414.35 |
414.35 |
224.0K |
| 13:54 |
414.46 |
414.46 |
414.36 |
414.45 |
293.5K |
| 13:55 |
414.43 |
414.43 |
414.32 |
414.35 |
420.1K |
| 13:56 |
414.31 |
414.44 |
414.31 |
414.39 |
398.5K |
| 13:57 |
414.41 |
414.49 |
414.33 |
414.49 |
437.7K |
| 13:58 |
414.43 |
414.44 |
414.38 |
414.38 |
353.0K |
| 13:59 |
414.28 |
414.55 |
414.28 |
414.55 |
471.9K |
| 14:00 |
414.57 |
414.57 |
414.44 |
414.45 |
279.5K |
| 14:01 |
414.43 |
414.59 |
414.43 |
414.59 |
240.0K |
| 14:02 |
414.58 |
414.58 |
414.52 |
414.56 |
649.8K |
| 14:03 |
414.53 |
414.84 |
414.53 |
414.67 |
311.6K |
| 14:04 |
414.73 |
414.83 |
414.73 |
414.82 |
235.5K |
| 14:05 |
415.11 |
415.11 |
414.97 |
414.98 |
317.9K |
| 14:06 |
414.96 |
414.96 |
414.64 |
414.64 |
185.3K |
| 14:07 |
414.62 |
414.62 |
414.45 |
414.45 |
295.8K |
| 14:08 |
414.52 |
414.52 |
414.44 |
414.44 |
299.5K |
| 14:09 |
414.31 |
414.51 |
414.24 |
414.51 |
386.2K |
| 14:10 |
414.48 |
414.48 |
414.38 |
414.38 |
277.0K |
| 14:11 |
414.39 |
414.45 |
414.38 |
414.45 |
233.1K |
| 14:12 |
414.51 |
414.53 |
414.46 |
414.46 |
463.1K |
| 14:13 |
414.41 |
414.46 |
414.32 |
414.34 |
292.4K |
| 14:14 |
414.37 |
414.41 |
414.35 |
414.37 |
337.6K |
| 14:15 |
414.34 |
414.37 |
414.31 |
414.32 |
374.0K |
| 14:16 |
414.42 |
414.42 |
414.28 |
414.35 |
297.2K |
| 14:17 |
414.32 |
414.50 |
414.32 |
414.45 |
404.5K |
| 14:18 |
414.50 |
414.50 |
414.40 |
414.44 |
284.3K |
| 14:19 |
414.35 |
414.44 |
414.32 |
414.44 |
245.5K |
| 14:20 |
414.49 |
414.49 |
414.37 |
414.37 |
446.4K |
| 14:21 |
414.44 |
414.45 |
414.43 |
414.45 |
417.5K |
| 14:22 |
414.55 |
414.57 |
414.44 |
414.44 |
464.5K |
| 14:23 |
414.37 |
414.47 |
414.37 |
414.47 |
756.0K |
| 14:24 |
414.44 |
414.60 |
414.44 |
414.60 |
516.0K |
| 14:25 |
414.53 |
414.53 |
414.37 |
414.37 |
639.2K |
| 14:26 |
414.30 |
414.49 |
414.30 |
414.41 |
506.3K |
| 14:27 |
414.44 |
414.52 |
414.37 |
414.48 |
1,028.2K |
| 14:28 |
414.40 |
414.40 |
414.22 |
414.33 |
469.8K |
| 14:29 |
414.35 |
414.35 |
414.21 |
414.23 |
408.1K |
| 14:30 |
414.09 |
414.09 |
413.81 |
413.81 |
467.0K |
| 14:31 |
413.80 |
413.80 |
413.63 |
413.63 |
686.8K |
| 14:32 |
413.61 |
413.74 |
413.61 |
413.68 |
558.3K |
| 14:33 |
413.70 |
413.70 |
413.62 |
413.67 |
605.3K |
| 14:34 |
413.58 |
413.77 |
413.58 |
413.77 |
458.9K |
| 14:35 |
413.82 |
413.97 |
413.82 |
413.91 |
1,041.5K |
| 14:36 |
413.90 |
413.90 |
413.84 |
413.84 |
411.0K |
| 14:37 |
413.80 |
413.85 |
413.77 |
413.77 |
758.1K |
| 14:38 |
413.76 |
414.04 |
413.76 |
414.04 |
838.9K |
| 14:39 |
414.06 |
414.14 |
413.86 |
413.86 |
688.8K |
| 14:40 |
413.94 |
413.95 |
413.79 |
413.95 |
1,128.0K |
| 14:41 |
413.88 |
413.93 |
413.76 |
413.88 |
1,216.9K |
| 14:42 |
413.90 |
413.90 |
413.78 |
413.78 |
1,066.3K |
| 14:43 |
413.72 |
413.72 |
413.63 |
413.70 |
1,067.7K |
| 14:44 |
413.66 |
413.82 |
413.66 |
413.69 |
922.9K |
| 14:45 |
413.67 |
413.77 |
413.57 |
413.72 |
1,136.2K |
| 14:46 |
413.81 |
413.81 |
413.61 |
413.61 |
1,251.3K |
| 14:47 |
413.62 |
413.62 |
413.58 |
413.60 |
1,305.1K |
| 14:48 |
413.67 |
413.84 |
413.67 |
413.81 |
1,345.7K |
| 14:49 |
413.90 |
413.92 |
413.76 |
413.76 |
1,430.5K |
| 14:50 |
413.80 |
413.84 |
413.79 |
413.84 |
2,167.8K |
| 14:51 |
413.86 |
413.86 |
413.79 |
413.81 |
2,081.4K |
| 14:52 |
413.76 |
414.12 |
413.76 |
414.12 |
2,403.1K |
| 14:53 |
413.99 |
414.11 |
413.99 |
414.04 |
2,335.8K |
| 14:54 |
414.06 |
414.11 |
414.02 |
414.02 |
1,167.7K |
| 14:55 |
413.98 |
414.02 |
413.95 |
413.99 |
2,054.0K |
| 14:56 |
413.97 |
413.97 |
413.85 |
413.85 |
1,883.2K |
| 14:57 |
413.80 |
413.90 |
413.80 |
413.90 |
2,722.3K |
| 14:58 |
413.81 |
413.82 |
413.76 |
413.82 |
4,171.1K |
| 14:59 |
413.79 |
413.79 |
413.76 |
413.76 |
71,582.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|