시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
08:30 |
439.45 |
441.01 |
439.45 |
441.01 |
51.9K |
08:31 |
440.87 |
441.09 |
440.87 |
441.09 |
6.6K |
08:32 |
440.11 |
440.76 |
440.11 |
440.76 |
6.3K |
08:33 |
440.52 |
440.68 |
440.21 |
440.21 |
7.4K |
08:34 |
440.65 |
440.65 |
440.20 |
440.61 |
8.8K |
08:35 |
440.72 |
440.72 |
439.82 |
440.16 |
31.1K |
08:36 |
440.35 |
440.41 |
440.35 |
440.37 |
5.3K |
08:37 |
440.37 |
440.76 |
440.37 |
440.76 |
9.4K |
08:38 |
440.75 |
440.96 |
440.69 |
440.96 |
13.7K |
08:39 |
441.23 |
441.59 |
441.23 |
441.30 |
14.5K |
08:40 |
441.48 |
441.60 |
441.45 |
441.60 |
4.1K |
08:41 |
441.93 |
442.14 |
441.93 |
441.98 |
2.4K |
08:42 |
441.74 |
441.74 |
441.25 |
441.25 |
10.7K |
08:43 |
441.10 |
441.20 |
440.81 |
441.20 |
1.8K |
08:44 |
441.20 |
441.20 |
440.92 |
440.92 |
7.7K |
08:45 |
440.92 |
441.13 |
440.92 |
441.13 |
0.8K |
08:46 |
441.42 |
441.42 |
441.05 |
441.05 |
4.1K |
08:47 |
441.26 |
441.55 |
441.26 |
441.55 |
5.9K |
08:48 |
441.57 |
441.60 |
441.55 |
441.60 |
4.6K |
08:49 |
441.60 |
441.60 |
441.22 |
441.42 |
5.6K |
08:50 |
441.32 |
441.83 |
441.32 |
441.83 |
3.8K |
08:51 |
441.86 |
441.89 |
441.60 |
441.66 |
8.4K |
08:52 |
441.68 |
442.09 |
441.68 |
442.09 |
7.5K |
08:53 |
441.84 |
441.85 |
441.80 |
441.82 |
20.5K |
08:54 |
441.84 |
442.20 |
441.84 |
442.20 |
4.5K |
08:55 |
442.10 |
442.10 |
441.87 |
441.94 |
4.0K |
08:56 |
441.95 |
442.13 |
441.95 |
441.98 |
9.4K |
08:57 |
441.98 |
441.98 |
441.72 |
441.72 |
3.6K |
08:58 |
441.69 |
441.69 |
441.29 |
441.29 |
17.0K |
08:59 |
441.38 |
441.44 |
441.38 |
441.44 |
4.4K |
09:00 |
441.46 |
441.46 |
441.40 |
441.44 |
10.6K |
09:01 |
441.44 |
441.66 |
441.44 |
441.66 |
4.5K |
09:02 |
441.65 |
441.88 |
441.65 |
441.68 |
8.6K |
09:03 |
441.70 |
441.71 |
441.44 |
441.44 |
3.1K |
09:04 |
441.28 |
441.28 |
441.06 |
441.18 |
9.7K |
09:05 |
441.20 |
441.20 |
440.92 |
440.92 |
13.4K |
09:06 |
441.00 |
441.00 |
440.95 |
440.95 |
11.9K |
09:07 |
440.74 |
440.95 |
440.74 |
440.95 |
27.0K |
09:08 |
441.02 |
441.07 |
440.92 |
441.07 |
15.1K |
09:09 |
441.04 |
441.44 |
441.04 |
441.44 |
10.5K |
09:10 |
441.42 |
441.42 |
441.15 |
441.21 |
26.1K |
09:11 |
441.16 |
441.20 |
441.16 |
441.20 |
8.1K |
09:12 |
441.17 |
441.34 |
441.08 |
441.34 |
13.8K |
09:13 |
441.35 |
441.46 |
441.35 |
441.46 |
8.6K |
09:14 |
441.55 |
441.72 |
441.55 |
441.66 |
39.6K |
09:15 |
441.46 |
441.58 |
441.46 |
441.58 |
16.3K |
09:16 |
441.65 |
441.79 |
441.65 |
441.76 |
20.1K |
09:17 |
441.75 |
441.75 |
441.59 |
441.59 |
43.4K |
09:18 |
441.46 |
441.65 |
441.46 |
441.65 |
21.2K |
09:19 |
441.31 |
441.38 |
441.08 |
441.08 |
18.4K |
09:20 |
441.09 |
441.09 |
440.89 |
440.89 |
26.0K |
09:21 |
441.07 |
441.17 |
441.07 |
441.15 |
18.4K |
09:22 |
441.20 |
441.27 |
441.19 |
441.27 |
13.2K |
09:23 |
441.33 |
441.33 |
440.75 |
440.75 |
12.1K |
09:24 |
440.66 |
440.96 |
440.66 |
440.95 |
10.4K |
09:25 |
440.95 |
440.96 |
440.88 |
440.96 |
13.8K |
09:26 |
440.98 |
441.04 |
440.87 |
440.87 |
80.7K |
09:27 |
440.89 |
440.89 |
440.34 |
440.34 |
21.6K |
09:28 |
440.42 |
440.51 |
440.42 |
440.50 |
19.0K |
09:29 |
440.44 |
440.79 |
440.44 |
440.77 |
10.0K |
09:30 |
440.70 |
440.74 |
440.65 |
440.65 |
14.3K |
09:31 |
440.60 |
440.60 |
440.41 |
440.41 |
13.8K |
09:32 |
440.43 |
440.43 |
440.11 |
440.11 |
18.7K |
09:33 |
440.17 |
440.17 |
439.82 |
439.82 |
15.1K |
09:34 |
439.80 |
439.80 |
439.70 |
439.72 |
13.0K |
09:35 |
439.74 |
439.74 |
439.59 |
439.59 |
16.9K |
09:36 |
439.72 |
439.80 |
439.70 |
439.80 |
107.8K |
09:37 |
439.82 |
439.99 |
439.79 |
439.99 |
80.1K |
09:38 |
440.14 |
440.14 |
440.08 |
440.08 |
9.3K |
09:39 |
440.02 |
440.06 |
439.91 |
440.06 |
24.9K |
09:40 |
440.04 |
440.13 |
440.04 |
440.06 |
39.2K |
09:41 |
440.06 |
440.28 |
440.06 |
440.26 |
11.8K |
09:42 |
440.35 |
440.35 |
440.27 |
440.27 |
20.7K |
09:43 |
440.33 |
440.33 |
440.10 |
440.10 |
123.0K |
09:44 |
440.18 |
440.23 |
440.04 |
440.04 |
23.3K |
09:45 |
440.05 |
440.05 |
439.98 |
439.98 |
9.3K |
09:46 |
440.02 |
440.03 |
439.95 |
439.95 |
47.4K |
09:47 |
439.96 |
440.00 |
439.93 |
439.98 |
31.5K |
09:48 |
439.97 |
440.04 |
439.97 |
440.04 |
28.1K |
09:49 |
440.08 |
440.22 |
440.08 |
440.19 |
44.5K |
09:50 |
440.26 |
440.37 |
440.26 |
440.37 |
10.6K |
09:51 |
440.48 |
440.58 |
440.48 |
440.56 |
38.2K |
09:52 |
440.69 |
440.69 |
440.60 |
440.60 |
17.4K |
09:53 |
440.62 |
440.90 |
440.62 |
440.68 |
19.2K |
09:54 |
440.66 |
440.66 |
440.63 |
440.66 |
53.3K |
09:55 |
440.53 |
440.62 |
440.53 |
440.60 |
8.5K |
09:56 |
440.63 |
440.74 |
440.60 |
440.60 |
10.2K |
09:57 |
440.93 |
440.93 |
440.67 |
440.70 |
12.5K |
09:58 |
440.59 |
440.89 |
440.59 |
440.88 |
32.1K |
09:59 |
440.91 |
441.00 |
440.82 |
441.00 |
10.2K |
10:00 |
440.79 |
441.01 |
440.79 |
441.00 |
14.0K |
10:01 |
441.03 |
441.12 |
441.03 |
441.12 |
17.2K |
10:02 |
441.13 |
441.31 |
441.13 |
441.31 |
121.7K |
10:03 |
441.44 |
441.44 |
441.06 |
441.06 |
52.2K |
10:04 |
441.38 |
441.48 |
441.38 |
441.48 |
29.3K |
10:05 |
441.34 |
441.60 |
441.34 |
441.51 |
40.2K |
10:06 |
441.40 |
441.40 |
441.30 |
441.30 |
29.5K |
10:07 |
441.25 |
441.35 |
441.18 |
441.18 |
19.2K |
10:08 |
441.15 |
441.15 |
441.05 |
441.05 |
18.9K |
10:09 |
440.94 |
441.12 |
440.94 |
441.10 |
21.4K |
10:10 |
441.09 |
441.21 |
441.09 |
441.14 |
15.6K |
10:11 |
441.16 |
441.33 |
441.16 |
441.33 |
30.0K |
10:12 |
441.41 |
441.43 |
441.38 |
441.43 |
15.5K |
10:13 |
441.37 |
441.39 |
441.09 |
441.09 |
16.7K |
10:14 |
441.16 |
441.31 |
441.16 |
441.28 |
15.8K |
10:15 |
441.28 |
441.32 |
441.19 |
441.32 |
14.0K |
10:16 |
441.32 |
441.42 |
441.30 |
441.40 |
18.3K |
10:17 |
441.41 |
441.49 |
441.41 |
441.49 |
17.1K |
10:18 |
441.58 |
441.63 |
441.58 |
441.61 |
14.3K |
10:19 |
441.67 |
441.67 |
441.51 |
441.53 |
23.7K |
10:20 |
441.50 |
441.59 |
441.50 |
441.50 |
16.7K |
10:21 |
441.46 |
441.48 |
440.99 |
440.99 |
15.5K |
10:22 |
441.03 |
441.10 |
441.03 |
441.10 |
13.3K |
10:23 |
441.13 |
441.20 |
441.13 |
441.13 |
37.1K |
10:24 |
440.97 |
441.11 |
440.97 |
441.11 |
35.1K |
10:25 |
441.12 |
441.12 |
441.03 |
441.05 |
12.0K |
10:26 |
441.03 |
441.03 |
440.91 |
440.91 |
19.4K |
10:27 |
440.91 |
440.91 |
440.74 |
440.74 |
51.9K |
10:28 |
440.78 |
440.78 |
440.46 |
440.54 |
32.1K |
10:29 |
440.51 |
440.52 |
440.35 |
440.35 |
23.3K |
10:30 |
440.45 |
440.48 |
440.45 |
440.48 |
112.7K |
10:31 |
440.39 |
440.43 |
440.38 |
440.43 |
57.1K |
10:32 |
440.35 |
440.49 |
440.33 |
440.49 |
29.8K |
10:33 |
440.36 |
440.53 |
440.36 |
440.53 |
28.2K |
10:34 |
440.51 |
440.51 |
440.36 |
440.39 |
33.8K |
10:35 |
440.37 |
440.39 |
440.35 |
440.35 |
51.1K |
10:36 |
440.36 |
440.36 |
440.17 |
440.22 |
25.8K |
10:37 |
440.17 |
440.22 |
440.17 |
440.19 |
15.8K |
10:38 |
440.18 |
440.18 |
440.13 |
440.14 |
22.3K |
10:39 |
440.20 |
440.25 |
440.00 |
440.25 |
17.1K |
10:40 |
440.01 |
440.11 |
439.96 |
439.96 |
15.8K |
10:41 |
440.10 |
440.10 |
439.99 |
440.03 |
525.9K |
10:42 |
439.96 |
440.11 |
439.96 |
439.98 |
36.2K |
10:43 |
439.96 |
439.97 |
439.96 |
439.97 |
20.3K |
10:44 |
440.00 |
440.03 |
439.97 |
439.97 |
16.6K |
10:45 |
439.97 |
440.03 |
439.82 |
439.82 |
37.4K |
10:46 |
439.87 |
439.95 |
439.82 |
439.86 |
20.8K |
10:47 |
439.93 |
440.01 |
439.78 |
440.01 |
7.8K |
10:48 |
439.95 |
440.02 |
439.91 |
439.91 |
22.3K |
10:49 |
439.97 |
439.97 |
439.85 |
439.85 |
24.5K |
10:50 |
439.73 |
439.85 |
439.70 |
439.85 |
30.7K |
10:51 |
439.81 |
439.86 |
439.76 |
439.76 |
17.5K |
10:52 |
439.77 |
439.85 |
439.77 |
439.77 |
9.4K |
10:53 |
439.91 |
439.91 |
439.78 |
439.78 |
14.9K |
10:54 |
439.75 |
439.83 |
439.73 |
439.79 |
31.4K |
10:55 |
439.82 |
439.95 |
439.82 |
439.95 |
45.7K |
10:56 |
439.93 |
439.93 |
439.85 |
439.85 |
18.9K |
10:57 |
439.91 |
439.95 |
439.78 |
439.78 |
36.6K |
10:58 |
439.70 |
439.70 |
439.59 |
439.66 |
16.1K |
10:59 |
439.60 |
439.64 |
439.60 |
439.60 |
18.2K |
11:00 |
439.61 |
439.73 |
439.59 |
439.73 |
21.9K |
11:01 |
439.67 |
439.67 |
439.55 |
439.55 |
34.0K |
11:02 |
439.55 |
439.59 |
439.55 |
439.59 |
10.2K |
11:03 |
439.65 |
439.65 |
439.41 |
439.41 |
12.3K |
11:04 |
439.42 |
439.53 |
439.42 |
439.53 |
20.0K |
11:05 |
439.50 |
439.53 |
439.50 |
439.51 |
23.1K |
11:06 |
439.57 |
439.57 |
439.48 |
439.54 |
40.4K |
11:07 |
439.52 |
439.55 |
439.48 |
439.55 |
17.8K |
11:08 |
439.63 |
439.67 |
439.63 |
439.67 |
22.6K |
11:09 |
439.68 |
439.75 |
439.68 |
439.75 |
75.9K |
11:10 |
439.79 |
439.83 |
439.72 |
439.72 |
66.5K |
11:11 |
439.73 |
439.96 |
439.73 |
439.96 |
37.8K |
11:12 |
440.04 |
440.04 |
439.88 |
439.92 |
87.9K |
11:13 |
439.98 |
439.99 |
439.93 |
439.93 |
51.5K |
11:14 |
439.93 |
439.98 |
439.93 |
439.96 |
37.9K |
11:15 |
439.96 |
439.96 |
439.91 |
439.91 |
111.0K |
11:16 |
439.88 |
440.07 |
439.88 |
440.07 |
23.8K |
11:17 |
440.05 |
440.25 |
440.05 |
440.23 |
62.7K |
11:18 |
440.19 |
440.19 |
439.95 |
439.99 |
35.4K |
11:19 |
440.02 |
440.04 |
439.97 |
439.99 |
25.8K |
11:20 |
440.02 |
440.02 |
439.95 |
439.95 |
21.2K |
11:21 |
440.42 |
440.50 |
440.42 |
440.48 |
48.2K |
11:22 |
440.31 |
440.38 |
440.26 |
440.26 |
49.3K |
11:23 |
440.33 |
440.50 |
440.33 |
440.40 |
42.7K |
11:24 |
440.41 |
440.45 |
440.37 |
440.37 |
32.2K |
11:25 |
440.33 |
440.35 |
440.16 |
440.16 |
18.8K |
11:26 |
440.22 |
440.22 |
440.17 |
440.20 |
215.8K |
11:27 |
440.23 |
440.23 |
440.10 |
440.10 |
17.8K |
11:28 |
440.08 |
440.25 |
440.08 |
440.25 |
21.2K |
11:29 |
440.23 |
440.33 |
440.23 |
440.32 |
33.1K |
11:30 |
440.32 |
440.38 |
440.32 |
440.34 |
48.0K |
11:31 |
440.35 |
440.47 |
440.35 |
440.47 |
17.7K |
11:32 |
440.47 |
440.47 |
440.46 |
440.46 |
10.1K |
11:33 |
440.45 |
440.56 |
440.45 |
440.50 |
21.6K |
11:34 |
440.46 |
440.46 |
440.37 |
440.37 |
272.6K |
11:35 |
440.40 |
440.93 |
440.40 |
440.90 |
13.6K |
11:36 |
440.79 |
440.91 |
440.79 |
440.90 |
18.5K |
11:37 |
440.92 |
440.92 |
440.80 |
440.80 |
69.1K |
11:38 |
440.83 |
440.86 |
440.83 |
440.86 |
34.5K |
11:39 |
440.83 |
440.83 |
440.72 |
440.72 |
33.0K |
11:40 |
440.63 |
440.79 |
440.63 |
440.78 |
20.2K |
11:41 |
440.72 |
440.83 |
440.72 |
440.83 |
37.6K |
11:42 |
440.80 |
440.80 |
440.68 |
440.68 |
29.0K |
11:43 |
440.68 |
440.74 |
440.63 |
440.63 |
17.7K |
11:44 |
440.56 |
440.56 |
440.22 |
440.22 |
34.5K |
11:45 |
440.30 |
440.30 |
440.24 |
440.24 |
11.6K |
11:46 |
440.21 |
440.24 |
440.20 |
440.20 |
21.6K |
11:47 |
440.23 |
440.23 |
440.15 |
440.15 |
25.7K |
11:48 |
440.12 |
440.14 |
440.08 |
440.14 |
22.8K |
11:49 |
440.15 |
440.17 |
440.13 |
440.17 |
27.6K |
11:50 |
440.09 |
440.14 |
440.03 |
440.03 |
38.5K |
11:51 |
440.08 |
440.18 |
440.08 |
440.18 |
25.5K |
11:52 |
440.17 |
440.17 |
440.09 |
440.09 |
32.7K |
11:53 |
440.12 |
440.13 |
440.07 |
440.07 |
42.5K |
11:54 |
440.10 |
440.10 |
439.69 |
439.71 |
34.1K |
11:55 |
439.77 |
439.88 |
439.66 |
439.88 |
54.8K |
11:56 |
439.83 |
439.86 |
439.68 |
439.86 |
46.5K |
11:57 |
439.89 |
440.19 |
439.81 |
440.19 |
28.2K |
11:58 |
440.22 |
440.22 |
440.03 |
440.03 |
49.7K |
11:59 |
440.03 |
440.13 |
439.88 |
439.88 |
19.3K |
12:00 |
439.85 |
439.89 |
439.84 |
439.86 |
16.7K |
12:01 |
440.09 |
440.11 |
439.88 |
440.11 |
34.2K |
12:02 |
440.12 |
440.20 |
439.96 |
440.20 |
23.2K |
12:03 |
440.16 |
440.29 |
440.16 |
440.29 |
17.2K |
12:04 |
440.19 |
440.25 |
440.18 |
440.18 |
46.7K |
12:05 |
439.98 |
440.22 |
439.98 |
440.12 |
66.4K |
12:06 |
440.13 |
440.24 |
440.13 |
440.23 |
46.0K |
12:07 |
440.12 |
440.18 |
440.03 |
440.16 |
62.6K |
12:08 |
440.18 |
440.22 |
440.10 |
440.22 |
48.4K |
12:09 |
440.30 |
440.52 |
440.23 |
440.51 |
68.8K |
12:10 |
440.48 |
440.48 |
440.09 |
440.09 |
39.8K |
12:11 |
440.12 |
440.24 |
440.10 |
440.24 |
44.2K |
12:12 |
440.22 |
440.22 |
440.06 |
440.07 |
2,263.8K |
12:13 |
439.96 |
439.96 |
439.86 |
439.86 |
36.2K |
12:14 |
439.87 |
439.96 |
439.73 |
439.73 |
12.7K |
12:15 |
440.00 |
440.39 |
439.99 |
440.39 |
83.7K |
12:16 |
440.38 |
440.38 |
440.30 |
440.37 |
39.2K |
12:17 |
440.63 |
440.73 |
440.49 |
440.49 |
59.8K |
12:18 |
440.42 |
440.44 |
440.35 |
440.42 |
35.3K |
12:19 |
440.26 |
440.44 |
440.26 |
440.42 |
671.2K |
12:20 |
440.39 |
440.40 |
440.33 |
440.40 |
21.8K |
12:21 |
440.40 |
440.63 |
440.35 |
440.63 |
44.7K |
12:22 |
440.64 |
441.05 |
440.64 |
441.05 |
33.4K |
12:23 |
440.99 |
441.09 |
440.99 |
441.09 |
28.4K |
12:24 |
441.08 |
441.19 |
441.08 |
441.19 |
28.3K |
12:25 |
441.35 |
441.35 |
441.24 |
441.24 |
30.9K |
12:26 |
441.24 |
441.26 |
441.19 |
441.26 |
26.4K |
12:27 |
441.32 |
441.32 |
441.14 |
441.17 |
34.3K |
12:28 |
441.31 |
441.31 |
441.24 |
441.24 |
24.6K |
12:29 |
441.23 |
441.24 |
441.12 |
441.12 |
10.7K |
12:30 |
440.91 |
441.36 |
440.91 |
441.36 |
41.3K |
12:31 |
441.30 |
441.31 |
441.30 |
441.31 |
13.0K |
12:32 |
441.24 |
441.61 |
441.23 |
441.61 |
48.6K |
12:33 |
441.52 |
441.72 |
441.42 |
441.72 |
23.1K |
12:34 |
441.69 |
441.75 |
441.68 |
441.71 |
20.1K |
12:35 |
441.64 |
441.69 |
441.64 |
441.68 |
15.5K |
12:36 |
441.68 |
441.79 |
441.67 |
441.67 |
28.4K |
12:37 |
441.66 |
441.74 |
441.66 |
441.73 |
12.9K |
12:38 |
441.66 |
442.28 |
441.66 |
442.28 |
76.7K |
12:39 |
442.25 |
442.25 |
442.05 |
442.05 |
13.0K |
12:40 |
442.03 |
442.03 |
441.74 |
441.77 |
20.9K |
12:41 |
441.72 |
442.38 |
441.62 |
442.38 |
70.6K |
12:42 |
442.34 |
442.39 |
442.34 |
442.39 |
32.8K |
12:43 |
442.50 |
442.70 |
442.50 |
442.68 |
29.8K |
12:44 |
442.70 |
442.85 |
442.70 |
442.85 |
32.6K |
12:45 |
442.79 |
442.87 |
442.76 |
442.76 |
13.9K |
12:46 |
442.65 |
442.65 |
442.58 |
442.58 |
14.5K |
12:47 |
442.56 |
442.69 |
442.54 |
442.69 |
28.4K |
12:48 |
442.74 |
442.74 |
442.60 |
442.60 |
17.0K |
12:49 |
442.58 |
442.64 |
442.58 |
442.63 |
19.7K |
12:50 |
442.60 |
442.60 |
442.25 |
442.25 |
15.4K |
12:51 |
442.22 |
442.22 |
442.02 |
442.02 |
12.1K |
12:52 |
441.96 |
442.12 |
441.96 |
442.12 |
13.6K |
12:53 |
442.00 |
442.11 |
441.90 |
441.90 |
21.3K |
12:54 |
441.88 |
441.88 |
441.70 |
441.70 |
41.1K |
12:55 |
441.76 |
441.95 |
441.76 |
441.94 |
10.0K |
12:56 |
441.95 |
441.96 |
441.91 |
441.91 |
13.0K |
12:57 |
441.82 |
441.86 |
441.80 |
441.80 |
11.4K |
12:58 |
441.77 |
441.85 |
441.77 |
441.80 |
33.9K |
12:59 |
441.74 |
441.74 |
441.52 |
441.52 |
36.1K |
13:00 |
441.61 |
441.67 |
441.55 |
441.55 |
21.5K |
13:01 |
441.52 |
441.52 |
441.45 |
441.45 |
46.6K |
13:02 |
441.45 |
441.45 |
441.33 |
441.33 |
22.2K |
13:03 |
441.32 |
441.32 |
441.26 |
441.26 |
37.1K |
13:04 |
441.26 |
441.30 |
441.26 |
441.26 |
18.1K |
13:05 |
441.32 |
441.33 |
441.26 |
441.33 |
13.5K |
13:06 |
441.31 |
441.33 |
441.28 |
441.32 |
19.8K |
13:07 |
441.31 |
441.47 |
441.31 |
441.45 |
17.7K |
13:08 |
441.43 |
441.58 |
441.43 |
441.58 |
11.2K |
13:09 |
441.60 |
441.69 |
441.60 |
441.69 |
13.2K |
13:10 |
441.74 |
441.79 |
441.69 |
441.75 |
21.5K |
13:11 |
441.75 |
441.75 |
441.53 |
441.53 |
13.2K |
13:12 |
441.47 |
441.47 |
441.38 |
441.47 |
29.8K |
13:13 |
441.53 |
441.53 |
441.19 |
441.19 |
12.8K |
13:14 |
441.20 |
441.36 |
441.18 |
441.36 |
19.2K |
13:15 |
441.29 |
441.39 |
441.29 |
441.38 |
49.6K |
13:16 |
441.39 |
441.51 |
441.39 |
441.51 |
39.3K |
13:17 |
441.21 |
441.26 |
441.20 |
441.20 |
23.1K |
13:18 |
441.18 |
441.30 |
441.06 |
441.06 |
12.2K |
13:19 |
441.23 |
441.23 |
441.12 |
441.16 |
16.2K |
13:20 |
441.14 |
441.28 |
441.14 |
441.28 |
20.4K |
13:21 |
441.32 |
441.49 |
441.32 |
441.49 |
94.7K |
13:22 |
441.56 |
441.67 |
441.54 |
441.67 |
132.3K |
13:23 |
441.69 |
441.86 |
441.69 |
441.86 |
58.6K |
13:24 |
441.85 |
441.86 |
441.67 |
441.67 |
68.0K |
13:25 |
441.86 |
441.88 |
441.69 |
441.72 |
31.9K |
13:26 |
441.61 |
441.71 |
441.61 |
441.67 |
16.0K |
13:27 |
441.63 |
441.63 |
441.15 |
441.15 |
51.1K |
13:28 |
441.04 |
441.10 |
440.99 |
441.01 |
55.6K |
13:29 |
440.99 |
441.00 |
440.91 |
440.91 |
17.3K |
13:30 |
440.89 |
440.89 |
440.82 |
440.87 |
31.9K |
13:31 |
440.91 |
440.91 |
440.82 |
440.82 |
19.1K |
13:32 |
440.83 |
440.86 |
440.77 |
440.86 |
31.2K |
13:33 |
440.78 |
440.78 |
440.50 |
440.50 |
49.7K |
13:34 |
440.44 |
440.49 |
440.44 |
440.49 |
27.1K |
13:35 |
440.50 |
440.50 |
440.42 |
440.42 |
12.3K |
13:36 |
440.40 |
440.47 |
440.39 |
440.39 |
22.4K |
13:37 |
440.57 |
440.57 |
440.48 |
440.51 |
65.1K |
13:38 |
440.50 |
440.73 |
440.48 |
440.73 |
27.6K |
13:39 |
440.81 |
440.89 |
440.81 |
440.88 |
24.2K |
13:40 |
440.89 |
440.94 |
440.83 |
440.86 |
12.6K |
13:41 |
440.85 |
441.19 |
440.70 |
440.70 |
23.7K |
13:42 |
440.65 |
440.87 |
440.65 |
440.87 |
55.1K |
13:43 |
440.77 |
440.80 |
440.77 |
440.80 |
36.4K |
13:44 |
440.82 |
440.82 |
440.76 |
440.76 |
21.8K |
13:45 |
440.78 |
440.78 |
440.63 |
440.63 |
36.3K |
13:46 |
440.53 |
440.59 |
440.41 |
440.59 |
18.2K |
13:47 |
440.57 |
440.60 |
440.57 |
440.60 |
33.5K |
13:48 |
440.67 |
440.73 |
440.67 |
440.73 |
17.2K |
13:49 |
440.80 |
440.87 |
440.80 |
440.87 |
11.2K |
13:50 |
440.95 |
441.01 |
440.85 |
440.85 |
26.8K |
13:51 |
440.96 |
440.96 |
440.84 |
440.84 |
27.1K |
13:52 |
440.91 |
441.04 |
440.91 |
441.04 |
15.8K |
13:53 |
440.95 |
441.15 |
440.89 |
441.15 |
14.4K |
13:54 |
441.05 |
441.05 |
440.96 |
441.00 |
20.6K |
13:55 |
440.96 |
440.96 |
440.81 |
440.88 |
31.8K |
13:56 |
441.00 |
441.09 |
440.95 |
441.09 |
21.0K |
13:57 |
441.15 |
441.37 |
441.15 |
441.36 |
30.7K |
13:58 |
441.28 |
441.33 |
441.25 |
441.29 |
16.8K |
13:59 |
441.21 |
441.26 |
441.13 |
441.22 |
56.9K |
14:00 |
441.21 |
441.21 |
441.04 |
441.05 |
21.8K |
14:01 |
441.03 |
441.03 |
440.94 |
440.94 |
29.3K |
14:02 |
440.96 |
440.96 |
440.91 |
440.96 |
39.2K |
14:03 |
441.00 |
441.00 |
440.93 |
440.96 |
14.4K |
14:04 |
441.01 |
441.01 |
440.91 |
440.91 |
12.9K |
14:05 |
441.00 |
441.00 |
440.87 |
440.87 |
19.5K |
14:06 |
440.88 |
440.96 |
440.86 |
440.95 |
16.9K |
14:07 |
440.80 |
440.89 |
440.80 |
440.86 |
33.7K |
14:08 |
440.90 |
441.05 |
440.90 |
441.05 |
27.2K |
14:09 |
441.01 |
441.08 |
441.01 |
441.07 |
21.7K |
14:10 |
441.25 |
441.25 |
441.22 |
441.24 |
15.5K |
14:11 |
441.25 |
441.29 |
441.11 |
441.11 |
31.3K |
14:12 |
441.11 |
441.26 |
441.07 |
441.07 |
13.5K |
14:13 |
440.95 |
440.95 |
440.92 |
440.94 |
31.6K |
14:14 |
440.90 |
440.96 |
440.79 |
440.79 |
27.9K |
14:15 |
440.84 |
440.88 |
440.80 |
440.80 |
25.4K |
14:16 |
440.74 |
440.75 |
440.74 |
440.74 |
43.6K |
14:17 |
440.56 |
440.62 |
440.56 |
440.57 |
19.8K |
14:18 |
440.48 |
440.56 |
440.39 |
440.39 |
36.3K |
14:19 |
440.43 |
440.53 |
440.43 |
440.49 |
22.7K |
14:20 |
440.47 |
440.52 |
440.45 |
440.45 |
21.2K |
14:21 |
440.48 |
440.73 |
440.48 |
440.73 |
34.0K |
14:22 |
440.81 |
440.85 |
440.30 |
440.30 |
25.7K |
14:23 |
440.09 |
440.21 |
440.09 |
440.20 |
37.3K |
14:24 |
440.30 |
440.39 |
440.19 |
440.25 |
21.9K |
14:25 |
440.13 |
440.18 |
440.13 |
440.18 |
40.6K |
14:26 |
440.22 |
440.22 |
440.12 |
440.13 |
33.3K |
14:27 |
440.15 |
440.15 |
440.09 |
440.15 |
29.1K |
14:28 |
440.11 |
440.25 |
440.11 |
440.24 |
37.8K |
14:29 |
440.20 |
440.30 |
440.18 |
440.18 |
27.4K |
14:30 |
440.17 |
440.54 |
440.17 |
440.54 |
41.2K |
14:31 |
440.53 |
440.68 |
440.53 |
440.68 |
18.7K |
14:32 |
440.59 |
440.69 |
440.59 |
440.69 |
25.5K |
14:33 |
440.89 |
440.91 |
440.75 |
440.91 |
26.8K |
14:34 |
441.01 |
441.01 |
440.85 |
440.86 |
34.9K |
14:35 |
440.84 |
440.96 |
440.70 |
440.70 |
50.3K |
14:36 |
440.71 |
440.76 |
440.67 |
440.71 |
41.8K |
14:37 |
440.67 |
440.77 |
440.65 |
440.69 |
53.9K |
14:38 |
440.65 |
440.77 |
440.60 |
440.60 |
31.4K |
14:39 |
440.60 |
440.60 |
440.53 |
440.57 |
33.2K |
14:40 |
440.54 |
441.31 |
440.54 |
441.31 |
262.3K |
14:41 |
441.47 |
441.83 |
441.47 |
441.78 |
214.2K |
14:42 |
441.91 |
442.03 |
441.91 |
442.03 |
212.4K |
14:43 |
442.01 |
442.06 |
441.90 |
442.06 |
199.5K |
14:44 |
441.97 |
442.05 |
441.97 |
442.05 |
174.0K |
14:45 |
441.98 |
442.05 |
441.95 |
441.95 |
176.2K |
14:46 |
441.88 |
442.00 |
441.88 |
441.98 |
223.5K |
14:47 |
441.91 |
442.04 |
441.91 |
442.04 |
214.2K |
14:48 |
442.11 |
442.43 |
442.11 |
442.43 |
194.3K |
14:49 |
442.38 |
442.38 |
442.20 |
442.23 |
169.4K |
14:50 |
442.18 |
442.18 |
441.96 |
441.96 |
233.6K |
14:51 |
441.98 |
441.98 |
441.76 |
441.82 |
243.0K |
14:52 |
441.86 |
442.06 |
441.86 |
442.06 |
186.9K |
14:53 |
441.91 |
441.91 |
441.79 |
441.87 |
217.7K |
14:54 |
441.84 |
441.89 |
441.79 |
441.89 |
162.9K |
14:55 |
441.93 |
442.00 |
441.89 |
442.00 |
216.5K |
14:56 |
441.87 |
441.91 |
441.78 |
441.81 |
371.8K |
14:57 |
441.63 |
441.63 |
441.51 |
441.55 |
309.4K |
14:58 |
441.70 |
441.84 |
441.70 |
441.70 |
184.3K |
14:59 |
441.90 |
441.92 |
441.49 |
441.49 |
385.3K |
15:00 |
441.18 |
441.18 |
441.18 |
441.18 |
2,256.4K |
15:01 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:02 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:03 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:04 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:05 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:06 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:07 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:08 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:09 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:10 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:11 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:12 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:13 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:14 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:15 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:16 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:17 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:18 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:19 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:20 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:21 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:22 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:23 |
441.18 |
441.18 |
441.18 |
441.18 |
0.0K |
15:24 |
441.85 |
441.85 |
441.85 |
441.85 |
0.0K |
15:25 |
441.85 |
441.85 |
441.85 |
441.85 |
0.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|