| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
157.16 |
157.38 |
157.16 |
157.38 |
160.5K |
| 09:31 |
157.39 |
157.45 |
157.39 |
157.43 |
46.2K |
| 09:32 |
157.53 |
157.66 |
157.53 |
157.65 |
96.8K |
| 09:33 |
157.69 |
157.69 |
157.65 |
157.69 |
50.0K |
| 09:34 |
157.69 |
157.69 |
157.64 |
157.65 |
49.4K |
| 09:35 |
157.61 |
157.73 |
157.61 |
157.73 |
36.8K |
| 09:36 |
157.77 |
157.81 |
157.76 |
157.76 |
26.0K |
| 09:37 |
157.76 |
157.76 |
157.73 |
157.73 |
13.6K |
| 09:38 |
157.71 |
157.74 |
157.69 |
157.70 |
17.2K |
| 09:39 |
157.71 |
157.72 |
157.71 |
157.72 |
20.6K |
| 09:40 |
157.73 |
157.93 |
157.73 |
157.93 |
34.3K |
| 09:41 |
157.94 |
157.97 |
157.90 |
157.90 |
11.2K |
| 09:42 |
157.89 |
157.97 |
157.89 |
157.97 |
16.4K |
| 09:43 |
158.03 |
158.10 |
158.03 |
158.09 |
51.7K |
| 09:44 |
158.28 |
158.34 |
158.28 |
158.34 |
14.1K |
| 09:45 |
158.36 |
158.39 |
158.36 |
158.39 |
15.2K |
| 09:46 |
158.32 |
158.41 |
158.31 |
158.41 |
57.9K |
| 09:47 |
158.41 |
158.44 |
158.41 |
158.43 |
15.7K |
| 09:48 |
158.45 |
158.49 |
158.44 |
158.44 |
11.3K |
| 09:49 |
158.43 |
158.47 |
158.43 |
158.43 |
8.7K |
| 09:50 |
158.49 |
158.49 |
158.45 |
158.45 |
20.3K |
| 09:51 |
158.48 |
158.48 |
158.46 |
158.47 |
8.7K |
| 09:52 |
158.47 |
158.51 |
158.47 |
158.51 |
15.8K |
| 09:53 |
158.52 |
158.53 |
158.51 |
158.52 |
25.4K |
| 09:54 |
158.52 |
158.52 |
158.48 |
158.49 |
7.5K |
| 09:55 |
158.53 |
158.69 |
158.53 |
158.69 |
17.0K |
| 09:56 |
158.68 |
158.73 |
158.68 |
158.73 |
77.7K |
| 09:57 |
158.73 |
158.86 |
158.73 |
158.86 |
36.4K |
| 09:58 |
158.87 |
158.93 |
158.86 |
158.93 |
14.6K |
| 09:59 |
158.96 |
158.99 |
158.96 |
158.99 |
31.2K |
| 10:00 |
159.00 |
159.02 |
158.96 |
158.97 |
15.3K |
| 10:01 |
158.92 |
158.92 |
158.86 |
158.86 |
18.2K |
| 10:02 |
158.84 |
158.84 |
158.72 |
158.72 |
16.3K |
| 10:03 |
158.73 |
158.77 |
158.66 |
158.66 |
27.9K |
| 10:04 |
158.64 |
158.64 |
158.57 |
158.57 |
57.9K |
| 10:05 |
158.61 |
158.61 |
158.58 |
158.59 |
8.8K |
| 10:06 |
158.54 |
158.54 |
158.52 |
158.52 |
10.5K |
| 10:07 |
158.55 |
158.55 |
158.53 |
158.53 |
16.3K |
| 10:08 |
158.47 |
158.47 |
158.43 |
158.46 |
11.8K |
| 10:09 |
158.44 |
158.44 |
158.38 |
158.38 |
7.7K |
| 10:10 |
158.36 |
158.36 |
158.33 |
158.33 |
27.2K |
| 10:11 |
158.33 |
158.36 |
158.32 |
158.36 |
14.3K |
| 10:12 |
158.39 |
158.40 |
158.39 |
158.39 |
7.6K |
| 10:13 |
158.39 |
158.40 |
158.39 |
158.39 |
4.0K |
| 10:14 |
158.36 |
158.38 |
158.30 |
158.30 |
22.6K |
| 10:15 |
158.30 |
158.30 |
158.29 |
158.29 |
5.8K |
| 10:16 |
158.30 |
158.33 |
158.30 |
158.33 |
8.6K |
| 10:17 |
158.33 |
158.37 |
158.33 |
158.37 |
5.4K |
| 10:18 |
158.35 |
158.38 |
158.35 |
158.38 |
3.8K |
| 10:19 |
158.35 |
158.39 |
158.35 |
158.39 |
8.2K |
| 10:20 |
158.36 |
158.42 |
158.36 |
158.42 |
10.7K |
| 10:21 |
158.44 |
158.44 |
158.38 |
158.43 |
12.3K |
| 10:22 |
158.41 |
158.41 |
158.38 |
158.38 |
7.2K |
| 10:23 |
158.40 |
158.40 |
158.38 |
158.39 |
19.1K |
| 10:24 |
158.39 |
158.39 |
158.37 |
158.39 |
11.7K |
| 10:25 |
158.40 |
158.40 |
158.35 |
158.36 |
18.9K |
| 10:26 |
158.35 |
158.35 |
158.32 |
158.32 |
5.9K |
| 10:27 |
158.34 |
158.45 |
158.34 |
158.38 |
18.8K |
| 10:28 |
158.37 |
158.39 |
158.37 |
158.39 |
3.7K |
| 10:29 |
158.39 |
158.39 |
158.32 |
158.32 |
15.0K |
| 10:30 |
158.30 |
158.30 |
158.28 |
158.28 |
19.5K |
| 10:31 |
158.28 |
158.34 |
158.28 |
158.34 |
8.6K |
| 10:32 |
158.30 |
158.30 |
158.24 |
158.27 |
10.8K |
| 10:33 |
158.24 |
158.27 |
158.24 |
158.26 |
3.8K |
| 10:34 |
158.27 |
158.30 |
158.27 |
158.30 |
12.8K |
| 10:35 |
158.32 |
158.32 |
158.31 |
158.31 |
9.4K |
| 10:36 |
158.34 |
158.38 |
158.34 |
158.37 |
25.0K |
| 10:37 |
158.35 |
158.38 |
158.35 |
158.37 |
10.4K |
| 10:38 |
158.37 |
158.37 |
158.34 |
158.34 |
8.5K |
| 10:39 |
158.34 |
158.34 |
158.24 |
158.24 |
12.7K |
| 10:40 |
158.24 |
158.25 |
158.12 |
158.12 |
35.9K |
| 10:41 |
158.11 |
158.16 |
158.08 |
158.08 |
12.2K |
| 10:42 |
158.08 |
158.08 |
158.02 |
158.04 |
11.2K |
| 10:43 |
158.04 |
158.04 |
158.03 |
158.03 |
5.0K |
| 10:44 |
158.05 |
158.08 |
158.05 |
158.08 |
11.8K |
| 10:45 |
158.07 |
158.10 |
158.07 |
158.10 |
11.4K |
| 10:46 |
158.10 |
158.10 |
157.98 |
157.98 |
19.3K |
| 10:47 |
158.02 |
158.08 |
158.02 |
158.03 |
14.9K |
| 10:48 |
158.03 |
158.04 |
158.03 |
158.04 |
4.5K |
| 10:49 |
158.09 |
158.11 |
158.08 |
158.08 |
19.2K |
| 10:50 |
158.03 |
158.03 |
157.99 |
158.02 |
15.9K |
| 10:51 |
158.01 |
158.01 |
157.99 |
158.00 |
19.0K |
| 10:52 |
157.98 |
157.98 |
157.92 |
157.93 |
15.6K |
| 10:53 |
157.93 |
157.99 |
157.93 |
157.99 |
10.8K |
| 10:54 |
158.03 |
158.03 |
158.00 |
158.02 |
9.9K |
| 10:55 |
158.04 |
158.06 |
158.04 |
158.05 |
6.2K |
| 10:56 |
158.04 |
158.04 |
157.96 |
157.96 |
16.3K |
| 10:57 |
157.97 |
157.97 |
157.92 |
157.93 |
8.9K |
| 10:58 |
157.92 |
157.95 |
157.92 |
157.93 |
8.1K |
| 10:59 |
157.91 |
157.91 |
157.88 |
157.90 |
15.7K |
| 11:00 |
157.90 |
157.90 |
157.82 |
157.82 |
10.6K |
| 11:01 |
157.68 |
157.70 |
157.68 |
157.70 |
25.4K |
| 11:02 |
157.72 |
157.72 |
157.70 |
157.70 |
15.0K |
| 11:03 |
157.73 |
157.81 |
157.73 |
157.81 |
9.6K |
| 11:04 |
157.79 |
157.82 |
157.79 |
157.82 |
4.4K |
| 11:05 |
157.82 |
157.82 |
157.79 |
157.79 |
2.8K |
| 11:06 |
157.74 |
157.78 |
157.74 |
157.77 |
14.9K |
| 11:07 |
157.78 |
157.80 |
157.78 |
157.80 |
3.2K |
| 11:08 |
157.74 |
157.74 |
157.71 |
157.71 |
4.6K |
| 11:09 |
157.71 |
157.71 |
157.66 |
157.66 |
15.9K |
| 11:10 |
157.64 |
157.65 |
157.64 |
157.65 |
9.8K |
| 11:11 |
157.59 |
157.60 |
157.59 |
157.60 |
14.7K |
| 11:12 |
157.60 |
157.60 |
157.53 |
157.53 |
3.2K |
| 11:13 |
157.52 |
157.52 |
157.49 |
157.50 |
5.9K |
| 11:14 |
157.49 |
157.49 |
157.47 |
157.47 |
21.2K |
| 11:15 |
157.49 |
157.50 |
157.48 |
157.50 |
10.7K |
| 11:16 |
157.49 |
157.51 |
157.46 |
157.51 |
4.2K |
| 11:17 |
157.53 |
157.54 |
157.53 |
157.54 |
4.1K |
| 11:18 |
157.55 |
157.55 |
157.54 |
157.54 |
7.7K |
| 11:19 |
157.54 |
157.54 |
157.51 |
157.51 |
7.1K |
| 11:20 |
157.51 |
157.52 |
157.50 |
157.50 |
2.4K |
| 11:21 |
157.49 |
157.55 |
157.49 |
157.55 |
20.4K |
| 11:22 |
157.55 |
157.55 |
157.54 |
157.54 |
6.4K |
| 11:23 |
157.52 |
157.55 |
157.52 |
157.54 |
8.3K |
| 11:24 |
157.53 |
157.53 |
157.49 |
157.49 |
1.3K |
| 11:25 |
157.51 |
157.51 |
157.49 |
157.49 |
7.1K |
| 11:26 |
157.52 |
157.53 |
157.51 |
157.51 |
9.7K |
| 11:27 |
157.47 |
157.47 |
157.38 |
157.38 |
9.1K |
| 11:28 |
157.38 |
157.38 |
157.35 |
157.35 |
13.9K |
| 11:29 |
157.35 |
157.39 |
157.35 |
157.39 |
21.9K |
| 11:30 |
157.48 |
157.48 |
157.48 |
157.48 |
6.8K |
| 11:31 |
157.57 |
157.58 |
157.52 |
157.52 |
15.2K |
| 11:32 |
157.54 |
157.58 |
157.54 |
157.58 |
5.5K |
| 11:33 |
157.58 |
157.58 |
157.58 |
157.58 |
0.6K |
| 11:34 |
157.59 |
157.62 |
157.59 |
157.62 |
7.8K |
| 11:35 |
157.62 |
157.62 |
157.58 |
157.60 |
6.1K |
| 11:36 |
157.61 |
157.66 |
157.61 |
157.66 |
3.4K |
| 11:37 |
157.66 |
157.72 |
157.66 |
157.72 |
15.4K |
| 11:38 |
157.72 |
157.75 |
157.72 |
157.74 |
6.9K |
| 11:39 |
157.73 |
157.76 |
157.73 |
157.75 |
4.4K |
| 11:40 |
157.75 |
157.79 |
157.75 |
157.78 |
13.8K |
| 11:41 |
157.78 |
157.78 |
157.70 |
157.70 |
4.8K |
| 11:42 |
157.72 |
157.74 |
157.72 |
157.74 |
7.7K |
| 11:43 |
157.72 |
157.73 |
157.72 |
157.73 |
23.3K |
| 11:44 |
157.73 |
157.73 |
157.70 |
157.70 |
7.1K |
| 11:45 |
157.70 |
157.71 |
157.70 |
157.70 |
1.2K |
| 11:46 |
157.70 |
157.72 |
157.69 |
157.72 |
3.9K |
| 11:47 |
157.72 |
157.74 |
157.72 |
157.74 |
3.2K |
| 11:48 |
157.74 |
157.77 |
157.74 |
157.77 |
6.0K |
| 11:49 |
157.77 |
157.77 |
157.70 |
157.70 |
4.0K |
| 11:50 |
157.67 |
157.67 |
157.66 |
157.67 |
6.4K |
| 11:51 |
157.67 |
157.70 |
157.67 |
157.69 |
1.3K |
| 11:52 |
157.68 |
157.68 |
157.67 |
157.68 |
3.6K |
| 11:53 |
157.67 |
157.69 |
157.67 |
157.69 |
23.8K |
| 11:54 |
157.70 |
157.70 |
157.65 |
157.65 |
9.4K |
| 11:55 |
157.65 |
157.67 |
157.65 |
157.67 |
8.5K |
| 11:56 |
157.67 |
157.67 |
157.67 |
157.67 |
2.5K |
| 11:57 |
157.67 |
157.68 |
157.67 |
157.68 |
1.8K |
| 11:58 |
157.68 |
157.68 |
157.68 |
157.68 |
2.5K |
| 11:59 |
157.68 |
157.68 |
157.61 |
157.61 |
12.7K |
| 12:00 |
157.62 |
157.78 |
157.61 |
157.78 |
22.3K |
| 12:01 |
157.80 |
157.83 |
157.80 |
157.83 |
4.4K |
| 12:02 |
157.83 |
157.83 |
157.82 |
157.82 |
1.4K |
| 12:03 |
157.83 |
157.83 |
157.80 |
157.80 |
2.9K |
| 12:04 |
157.80 |
157.80 |
157.71 |
157.71 |
18.0K |
| 12:05 |
157.71 |
157.71 |
157.67 |
157.69 |
6.4K |
| 12:06 |
157.68 |
157.68 |
157.58 |
157.59 |
27.4K |
| 12:07 |
157.59 |
157.61 |
157.58 |
157.61 |
8.2K |
| 12:08 |
157.63 |
157.65 |
157.63 |
157.65 |
3.4K |
| 12:09 |
157.66 |
157.67 |
157.66 |
157.67 |
0.3K |
| 12:10 |
157.67 |
157.67 |
157.66 |
157.67 |
0.7K |
| 12:11 |
157.64 |
157.64 |
157.60 |
157.61 |
4.7K |
| 12:12 |
157.60 |
157.61 |
157.60 |
157.61 |
1.4K |
| 12:13 |
157.62 |
157.62 |
157.61 |
157.61 |
2.7K |
| 12:14 |
157.61 |
157.62 |
157.61 |
157.62 |
8.1K |
| 12:15 |
157.61 |
157.63 |
157.61 |
157.63 |
14.7K |
| 12:16 |
157.64 |
157.64 |
157.61 |
157.61 |
9.7K |
| 12:17 |
157.59 |
157.60 |
157.58 |
157.60 |
2.1K |
| 12:18 |
157.60 |
157.61 |
157.60 |
157.61 |
10.7K |
| 12:19 |
157.61 |
157.61 |
157.61 |
157.61 |
1.9K |
| 12:20 |
157.64 |
157.67 |
157.64 |
157.67 |
15.9K |
| 12:21 |
157.71 |
157.72 |
157.71 |
157.72 |
3.1K |
| 12:22 |
157.73 |
157.78 |
157.73 |
157.78 |
7.6K |
| 12:23 |
157.78 |
157.83 |
157.78 |
157.83 |
9.9K |
| 12:24 |
157.83 |
157.83 |
157.80 |
157.80 |
5.0K |
| 12:25 |
157.78 |
157.78 |
157.76 |
157.76 |
4.3K |
| 12:26 |
157.77 |
157.77 |
157.72 |
157.72 |
4.0K |
| 12:27 |
157.72 |
157.72 |
157.72 |
157.72 |
0.6K |
| 12:28 |
157.72 |
157.72 |
157.69 |
157.69 |
6.6K |
| 12:29 |
157.69 |
157.69 |
157.69 |
157.69 |
1.0K |
| 12:30 |
157.70 |
157.70 |
157.68 |
157.68 |
2.6K |
| 12:31 |
157.68 |
157.68 |
157.68 |
157.68 |
1.9K |
| 12:32 |
157.67 |
157.67 |
157.62 |
157.62 |
5.7K |
| 12:33 |
157.61 |
157.65 |
157.61 |
157.65 |
7.0K |
| 12:34 |
157.66 |
157.66 |
157.66 |
157.66 |
0.8K |
| 12:35 |
157.65 |
157.65 |
157.64 |
157.64 |
5.3K |
| 12:36 |
157.64 |
157.64 |
157.63 |
157.63 |
2.9K |
| 12:37 |
157.63 |
157.63 |
157.54 |
157.54 |
10.0K |
| 12:38 |
157.54 |
157.55 |
157.53 |
157.54 |
2.9K |
| 12:39 |
157.54 |
157.56 |
157.54 |
157.56 |
0.6K |
| 12:40 |
157.55 |
157.56 |
157.55 |
157.56 |
4.4K |
| 12:41 |
157.56 |
157.56 |
157.55 |
157.55 |
1.8K |
| 12:42 |
157.55 |
157.55 |
157.55 |
157.55 |
1.5K |
| 12:43 |
157.55 |
157.56 |
157.55 |
157.56 |
1.2K |
| 12:44 |
157.59 |
157.61 |
157.59 |
157.61 |
7.7K |
| 12:45 |
157.60 |
157.60 |
157.60 |
157.60 |
2.5K |
| 12:46 |
157.60 |
157.60 |
157.58 |
157.59 |
2.5K |
| 12:47 |
157.59 |
157.59 |
157.52 |
157.52 |
13.9K |
| 12:48 |
157.52 |
157.53 |
157.51 |
157.53 |
9.8K |
| 12:49 |
157.53 |
157.55 |
157.53 |
157.55 |
1.6K |
| 12:50 |
157.55 |
157.55 |
157.53 |
157.54 |
2.8K |
| 12:51 |
157.52 |
157.53 |
157.52 |
157.53 |
3.8K |
| 12:52 |
157.53 |
157.55 |
157.50 |
157.50 |
11.6K |
| 12:53 |
157.51 |
157.51 |
157.49 |
157.50 |
5.4K |
| 12:54 |
157.50 |
157.51 |
157.50 |
157.51 |
17.6K |
| 12:55 |
157.58 |
157.64 |
157.58 |
157.64 |
19.6K |
| 12:56 |
157.64 |
157.64 |
157.61 |
157.61 |
3.3K |
| 12:57 |
157.63 |
157.66 |
157.63 |
157.66 |
4.8K |
| 12:58 |
157.68 |
157.68 |
157.67 |
157.68 |
1.1K |
| 12:59 |
157.68 |
157.74 |
157.68 |
157.74 |
9.9K |
| 13:00 |
157.73 |
157.74 |
157.73 |
157.74 |
4.7K |
| 13:01 |
157.73 |
157.74 |
157.73 |
157.74 |
4.8K |
| 13:02 |
157.74 |
157.74 |
157.67 |
157.67 |
6.3K |
| 13:03 |
157.67 |
157.72 |
157.67 |
157.72 |
3.4K |
| 13:04 |
157.71 |
157.71 |
157.69 |
157.69 |
2.8K |
| 13:05 |
157.71 |
157.75 |
157.71 |
157.75 |
5.3K |
| 13:06 |
157.75 |
157.75 |
157.72 |
157.72 |
4.8K |
| 13:07 |
157.70 |
157.70 |
157.70 |
157.70 |
6.6K |
| 13:08 |
157.71 |
157.71 |
157.71 |
157.71 |
1.1K |
| 13:09 |
157.71 |
157.71 |
157.65 |
157.65 |
4.9K |
| 13:10 |
157.64 |
157.64 |
157.59 |
157.61 |
3.4K |
| 13:11 |
157.61 |
157.61 |
157.61 |
157.61 |
4.5K |
| 13:12 |
157.63 |
157.63 |
157.58 |
157.58 |
4.7K |
| 13:13 |
157.58 |
157.59 |
157.57 |
157.59 |
12.2K |
| 13:14 |
157.60 |
157.62 |
157.59 |
157.62 |
3.7K |
| 13:15 |
157.62 |
157.62 |
157.55 |
157.55 |
9.5K |
| 13:16 |
157.59 |
157.59 |
157.58 |
157.58 |
7.6K |
| 13:17 |
157.57 |
157.58 |
157.57 |
157.58 |
1.1K |
| 13:18 |
157.57 |
157.61 |
157.57 |
157.61 |
13.8K |
| 13:19 |
157.62 |
157.63 |
157.62 |
157.63 |
2.9K |
| 13:20 |
157.63 |
157.63 |
157.63 |
157.63 |
6.3K |
| 13:21 |
157.63 |
157.65 |
157.63 |
157.65 |
1.7K |
| 13:22 |
157.65 |
157.66 |
157.65 |
157.66 |
9.7K |
| 13:23 |
157.65 |
157.66 |
157.64 |
157.66 |
5.5K |
| 13:24 |
157.67 |
157.69 |
157.66 |
157.69 |
13.9K |
| 13:25 |
157.69 |
157.69 |
157.68 |
157.69 |
2.7K |
| 13:26 |
157.72 |
157.73 |
157.72 |
157.73 |
10.9K |
| 13:27 |
157.73 |
157.75 |
157.73 |
157.75 |
8.3K |
| 13:28 |
157.75 |
157.75 |
157.72 |
157.72 |
3.5K |
| 13:29 |
157.71 |
157.71 |
157.71 |
157.71 |
1.5K |
| 13:30 |
157.71 |
157.71 |
157.69 |
157.69 |
5.7K |
| 13:31 |
157.69 |
157.69 |
157.64 |
157.65 |
5.7K |
| 13:32 |
157.65 |
157.69 |
157.65 |
157.69 |
4.4K |
| 13:33 |
157.68 |
157.68 |
157.68 |
157.68 |
1.8K |
| 13:34 |
157.68 |
157.68 |
157.65 |
157.66 |
6.1K |
| 13:35 |
157.66 |
157.67 |
157.66 |
157.66 |
5.1K |
| 13:36 |
157.65 |
157.66 |
157.65 |
157.66 |
2.8K |
| 13:37 |
157.66 |
157.66 |
157.65 |
157.66 |
0.5K |
| 13:38 |
157.66 |
157.66 |
157.62 |
157.64 |
9.7K |
| 13:39 |
157.64 |
157.65 |
157.64 |
157.65 |
4.0K |
| 13:40 |
157.63 |
157.63 |
157.61 |
157.62 |
10.5K |
| 13:41 |
157.62 |
157.65 |
157.62 |
157.65 |
5.6K |
| 13:42 |
157.67 |
157.72 |
157.67 |
157.69 |
4.6K |
| 13:43 |
157.69 |
157.69 |
157.67 |
157.67 |
1.9K |
| 13:44 |
157.68 |
157.68 |
157.67 |
157.67 |
1.5K |
| 13:45 |
157.67 |
157.67 |
157.65 |
157.65 |
2.9K |
| 13:46 |
157.64 |
157.66 |
157.64 |
157.66 |
5.4K |
| 13:47 |
157.66 |
157.66 |
157.59 |
157.59 |
7.5K |
| 13:48 |
157.60 |
157.60 |
157.60 |
157.60 |
5.2K |
| 13:49 |
157.60 |
157.61 |
157.60 |
157.61 |
1.1K |
| 13:50 |
157.63 |
157.63 |
157.63 |
157.63 |
3.8K |
| 13:51 |
157.63 |
157.64 |
157.63 |
157.63 |
2.2K |
| 13:52 |
157.63 |
157.65 |
157.63 |
157.65 |
4.1K |
| 13:53 |
157.65 |
157.65 |
157.62 |
157.62 |
7.4K |
| 13:54 |
157.62 |
157.62 |
157.50 |
157.50 |
13.2K |
| 13:55 |
157.50 |
157.50 |
157.41 |
157.41 |
19.3K |
| 13:56 |
157.36 |
157.37 |
157.34 |
157.34 |
19.7K |
| 13:57 |
157.31 |
157.31 |
157.28 |
157.28 |
7.2K |
| 13:58 |
157.28 |
157.33 |
157.28 |
157.33 |
5.8K |
| 13:59 |
157.33 |
157.34 |
157.33 |
157.34 |
6.0K |
| 14:00 |
157.35 |
157.36 |
157.35 |
157.36 |
2.9K |
| 14:01 |
157.36 |
157.37 |
157.35 |
157.35 |
7.8K |
| 14:02 |
157.35 |
157.35 |
157.35 |
157.35 |
1.0K |
| 14:03 |
157.34 |
157.38 |
157.34 |
157.38 |
8.8K |
| 14:04 |
157.38 |
157.38 |
157.37 |
157.37 |
0.6K |
| 14:05 |
157.36 |
157.36 |
157.34 |
157.36 |
3.4K |
| 14:06 |
157.35 |
157.35 |
157.35 |
157.35 |
2.2K |
| 14:07 |
157.36 |
157.37 |
157.36 |
157.37 |
4.9K |
| 14:08 |
157.37 |
157.40 |
157.37 |
157.40 |
5.1K |
| 14:09 |
157.40 |
157.43 |
157.40 |
157.43 |
2.7K |
| 14:10 |
157.42 |
157.43 |
157.42 |
157.43 |
3.9K |
| 14:11 |
157.41 |
157.41 |
157.38 |
157.38 |
13.0K |
| 14:12 |
157.39 |
157.39 |
157.37 |
157.37 |
5.5K |
| 14:13 |
157.35 |
157.37 |
157.35 |
157.37 |
10.3K |
| 14:14 |
157.37 |
157.38 |
157.34 |
157.34 |
8.4K |
| 14:15 |
157.34 |
157.34 |
157.32 |
157.32 |
7.9K |
| 14:16 |
157.33 |
157.33 |
157.32 |
157.33 |
4.4K |
| 14:17 |
157.33 |
157.36 |
157.33 |
157.36 |
8.3K |
| 14:18 |
157.38 |
157.38 |
157.38 |
157.38 |
3.4K |
| 14:19 |
157.38 |
157.42 |
157.38 |
157.42 |
9.1K |
| 14:20 |
157.42 |
157.43 |
157.40 |
157.40 |
5.5K |
| 14:21 |
157.40 |
157.40 |
157.38 |
157.38 |
2.8K |
| 14:22 |
157.38 |
157.38 |
157.37 |
157.38 |
4.3K |
| 14:23 |
157.38 |
157.41 |
157.37 |
157.41 |
7.0K |
| 14:24 |
157.41 |
157.41 |
157.40 |
157.40 |
0.9K |
| 14:25 |
157.40 |
157.45 |
157.40 |
157.45 |
11.2K |
| 14:26 |
157.45 |
157.45 |
157.45 |
157.45 |
1.8K |
| 14:27 |
157.45 |
157.45 |
157.36 |
157.36 |
13.3K |
| 14:28 |
157.36 |
157.36 |
157.34 |
157.34 |
5.3K |
| 14:29 |
157.33 |
157.35 |
157.30 |
157.35 |
31.7K |
| 14:30 |
157.35 |
157.35 |
157.31 |
157.31 |
5.1K |
| 14:31 |
157.32 |
157.32 |
157.30 |
157.30 |
1.8K |
| 14:32 |
157.30 |
157.34 |
157.30 |
157.34 |
7.1K |
| 14:33 |
157.34 |
157.34 |
157.33 |
157.34 |
1.6K |
| 14:34 |
157.34 |
157.37 |
157.34 |
157.37 |
9.7K |
| 14:35 |
157.37 |
157.39 |
157.37 |
157.37 |
8.2K |
| 14:36 |
157.37 |
157.37 |
157.36 |
157.37 |
0.7K |
| 14:37 |
157.38 |
157.38 |
157.38 |
157.38 |
6.5K |
| 14:38 |
157.42 |
157.42 |
157.37 |
157.37 |
9.1K |
| 14:39 |
157.36 |
157.36 |
157.34 |
157.34 |
5.6K |
| 14:40 |
157.31 |
157.34 |
157.31 |
157.34 |
13.5K |
| 14:41 |
157.32 |
157.32 |
157.31 |
157.31 |
7.8K |
| 14:42 |
157.31 |
157.32 |
157.30 |
157.32 |
6.3K |
| 14:43 |
157.32 |
157.34 |
157.32 |
157.33 |
13.6K |
| 14:44 |
157.32 |
157.35 |
157.32 |
157.34 |
15.7K |
| 14:45 |
157.35 |
157.35 |
157.34 |
157.34 |
1.7K |
| 14:46 |
157.34 |
157.37 |
157.34 |
157.37 |
7.9K |
| 14:47 |
157.37 |
157.41 |
157.37 |
157.41 |
34.8K |
| 14:48 |
157.38 |
157.41 |
157.38 |
157.41 |
3.6K |
| 14:49 |
157.43 |
157.43 |
157.41 |
157.41 |
1.5K |
| 14:50 |
157.41 |
157.41 |
157.41 |
157.41 |
4.8K |
| 14:51 |
157.40 |
157.40 |
157.36 |
157.36 |
7.6K |
| 14:52 |
157.34 |
157.34 |
157.34 |
157.34 |
6.0K |
| 14:53 |
157.33 |
157.33 |
157.31 |
157.31 |
1.5K |
| 14:54 |
157.32 |
157.32 |
157.31 |
157.31 |
2.9K |
| 14:55 |
157.31 |
157.31 |
157.27 |
157.28 |
2.4K |
| 14:56 |
157.27 |
157.27 |
157.23 |
157.23 |
3.7K |
| 14:57 |
157.23 |
157.27 |
157.23 |
157.27 |
4.1K |
| 14:58 |
157.29 |
157.29 |
157.28 |
157.29 |
1.5K |
| 14:59 |
157.29 |
157.33 |
157.29 |
157.33 |
13.3K |
| 15:00 |
157.35 |
157.35 |
157.34 |
157.35 |
5.5K |
| 15:01 |
157.34 |
157.35 |
157.34 |
157.35 |
3.0K |
| 15:02 |
157.35 |
157.35 |
157.33 |
157.34 |
5.3K |
| 15:03 |
157.35 |
157.37 |
157.35 |
157.37 |
1.9K |
| 15:04 |
157.36 |
157.36 |
157.35 |
157.35 |
1.2K |
| 15:05 |
157.34 |
157.35 |
157.34 |
157.35 |
5.4K |
| 15:06 |
157.35 |
157.36 |
157.35 |
157.36 |
6.3K |
| 15:07 |
157.35 |
157.35 |
157.35 |
157.35 |
2.0K |
| 15:08 |
157.34 |
157.35 |
157.34 |
157.34 |
1.9K |
| 15:09 |
157.34 |
157.35 |
157.34 |
157.35 |
0.6K |
| 15:10 |
157.33 |
157.34 |
157.33 |
157.34 |
118.0K |
| 15:11 |
157.34 |
157.34 |
157.28 |
157.28 |
20.0K |
| 15:12 |
157.28 |
157.28 |
157.27 |
157.28 |
3.9K |
| 15:13 |
157.27 |
157.29 |
157.27 |
157.29 |
7.7K |
| 15:14 |
157.31 |
157.31 |
157.30 |
157.31 |
6.4K |
| 15:15 |
157.33 |
157.36 |
157.33 |
157.36 |
10.0K |
| 15:16 |
157.36 |
157.39 |
157.36 |
157.38 |
4.2K |
| 15:17 |
157.38 |
157.39 |
157.38 |
157.39 |
3.7K |
| 15:18 |
157.39 |
157.45 |
157.39 |
157.45 |
15.6K |
| 15:19 |
157.46 |
157.46 |
157.45 |
157.45 |
113.0K |
| 15:20 |
157.45 |
157.45 |
157.44 |
157.44 |
5.1K |
| 15:21 |
157.45 |
157.46 |
157.45 |
157.45 |
7.1K |
| 15:22 |
157.44 |
157.47 |
157.44 |
157.47 |
5.2K |
| 15:23 |
157.46 |
157.47 |
157.45 |
157.45 |
6.7K |
| 15:24 |
157.46 |
157.47 |
157.45 |
157.47 |
5.8K |
| 15:25 |
157.48 |
157.48 |
157.45 |
157.46 |
6.4K |
| 15:26 |
157.46 |
157.46 |
157.40 |
157.40 |
17.7K |
| 15:27 |
157.35 |
157.35 |
157.35 |
157.35 |
3.5K |
| 15:28 |
157.35 |
157.36 |
157.35 |
157.36 |
1.3K |
| 15:29 |
157.36 |
157.36 |
157.34 |
157.35 |
5.1K |
| 15:30 |
157.37 |
157.37 |
157.34 |
157.34 |
16.8K |
| 15:31 |
157.33 |
157.33 |
157.30 |
157.32 |
10.4K |
| 15:32 |
157.32 |
157.32 |
157.29 |
157.29 |
10.4K |
| 15:33 |
157.27 |
157.29 |
157.27 |
157.29 |
5.5K |
| 15:34 |
157.29 |
157.30 |
157.29 |
157.29 |
18.7K |
| 15:35 |
157.30 |
157.31 |
157.28 |
157.28 |
9.1K |
| 15:36 |
157.27 |
157.29 |
157.27 |
157.28 |
2.7K |
| 15:37 |
157.28 |
157.30 |
157.27 |
157.30 |
3.8K |
| 15:38 |
157.29 |
157.32 |
157.29 |
157.29 |
20.8K |
| 15:39 |
157.30 |
157.30 |
157.29 |
157.29 |
8.0K |
| 15:40 |
157.29 |
157.29 |
157.28 |
157.28 |
8.1K |
| 15:41 |
157.29 |
157.41 |
157.29 |
157.41 |
74.6K |
| 15:42 |
157.40 |
157.40 |
157.34 |
157.34 |
56.5K |
| 15:43 |
157.35 |
157.36 |
157.35 |
157.36 |
10.3K |
| 15:44 |
157.36 |
157.36 |
157.33 |
157.34 |
15.3K |
| 15:45 |
157.33 |
157.37 |
157.33 |
157.37 |
25.6K |
| 15:46 |
157.38 |
157.38 |
157.33 |
157.36 |
16.9K |
| 15:47 |
157.36 |
157.39 |
157.36 |
157.39 |
12.0K |
| 15:48 |
157.39 |
157.40 |
157.36 |
157.36 |
15.3K |
| 15:49 |
157.37 |
157.37 |
157.36 |
157.36 |
9.6K |
| 15:50 |
157.38 |
157.38 |
157.31 |
157.32 |
87.2K |
| 15:51 |
157.33 |
157.40 |
157.33 |
157.39 |
33.0K |
| 15:52 |
157.40 |
157.41 |
157.39 |
157.39 |
44.2K |
| 15:53 |
157.39 |
157.40 |
157.37 |
157.37 |
28.0K |
| 15:54 |
157.37 |
157.38 |
157.37 |
157.38 |
48.6K |
| 15:55 |
157.36 |
157.36 |
157.33 |
157.35 |
38.2K |
| 15:56 |
157.30 |
157.30 |
157.25 |
157.26 |
102.9K |
| 15:57 |
157.25 |
157.25 |
157.23 |
157.23 |
66.4K |
| 15:58 |
157.23 |
157.24 |
157.22 |
157.24 |
61.9K |
| 15:59 |
157.23 |
157.28 |
157.23 |
157.28 |
122.0K |
| 16:00 |
157.25 |
157.25 |
157.25 |
157.25 |
3,089.6K |
| 16:01 |
157.25 |
157.25 |
157.25 |
157.25 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|