| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
311.57 |
311.78 |
311.37 |
311.37 |
90.2K |
| 09:31 |
310.89 |
310.98 |
310.89 |
310.98 |
37.6K |
| 09:32 |
310.98 |
311.00 |
310.98 |
311.00 |
20.5K |
| 09:33 |
311.06 |
311.22 |
311.06 |
311.18 |
13.0K |
| 09:34 |
311.17 |
311.72 |
311.17 |
311.69 |
18.5K |
| 09:35 |
311.49 |
311.53 |
311.35 |
311.53 |
31.4K |
| 09:36 |
311.47 |
311.48 |
311.46 |
311.48 |
13.5K |
| 09:37 |
311.48 |
311.62 |
311.43 |
311.62 |
32.2K |
| 09:38 |
311.69 |
311.69 |
311.59 |
311.59 |
4.2K |
| 09:39 |
311.67 |
311.90 |
311.67 |
311.90 |
25.5K |
| 09:40 |
311.92 |
312.48 |
311.92 |
312.48 |
22.6K |
| 09:41 |
312.43 |
312.53 |
312.43 |
312.51 |
25.1K |
| 09:42 |
312.58 |
312.86 |
312.58 |
312.73 |
91.7K |
| 09:43 |
312.69 |
312.83 |
312.69 |
312.80 |
21.6K |
| 09:44 |
312.84 |
312.85 |
312.81 |
312.81 |
13.8K |
| 09:45 |
312.96 |
313.21 |
312.96 |
313.21 |
27.6K |
| 09:46 |
313.09 |
313.13 |
312.95 |
312.95 |
10.8K |
| 09:47 |
312.97 |
313.02 |
312.97 |
313.02 |
13.1K |
| 09:48 |
313.00 |
313.02 |
312.99 |
313.02 |
11.8K |
| 09:49 |
313.16 |
313.26 |
313.16 |
313.17 |
73.6K |
| 09:50 |
313.15 |
313.24 |
313.15 |
313.15 |
10.2K |
| 09:51 |
313.16 |
313.16 |
313.04 |
313.04 |
13.2K |
| 09:52 |
313.10 |
313.10 |
312.82 |
312.82 |
11.0K |
| 09:53 |
312.76 |
312.82 |
312.74 |
312.74 |
54.1K |
| 09:54 |
312.77 |
312.77 |
312.55 |
312.55 |
78.8K |
| 09:55 |
312.59 |
312.87 |
312.59 |
312.86 |
8.8K |
| 09:56 |
312.81 |
312.81 |
312.59 |
312.59 |
21.7K |
| 09:57 |
312.53 |
312.53 |
312.31 |
312.31 |
32.9K |
| 09:58 |
312.21 |
312.25 |
312.21 |
312.22 |
15.5K |
| 09:59 |
312.16 |
312.33 |
312.16 |
312.33 |
9.1K |
| 10:00 |
312.63 |
313.73 |
312.63 |
313.73 |
131.7K |
| 10:01 |
313.93 |
315.24 |
313.93 |
315.24 |
271.2K |
| 10:02 |
315.19 |
315.48 |
314.99 |
315.48 |
127.3K |
| 10:03 |
315.45 |
315.96 |
315.39 |
315.96 |
41.1K |
| 10:04 |
316.13 |
316.25 |
316.10 |
316.23 |
63.8K |
| 10:05 |
316.04 |
316.53 |
316.04 |
316.53 |
63.1K |
| 10:06 |
316.60 |
316.69 |
316.18 |
316.18 |
79.9K |
| 10:07 |
316.52 |
316.63 |
316.38 |
316.63 |
68.1K |
| 10:08 |
316.77 |
317.37 |
316.77 |
317.37 |
81.2K |
| 10:09 |
317.44 |
317.76 |
317.44 |
317.76 |
77.7K |
| 10:10 |
317.52 |
317.63 |
317.50 |
317.59 |
57.0K |
| 10:11 |
317.65 |
317.65 |
317.36 |
317.64 |
41.1K |
| 10:12 |
317.43 |
317.58 |
317.43 |
317.58 |
46.5K |
| 10:13 |
317.80 |
317.80 |
317.66 |
317.66 |
272.8K |
| 10:14 |
317.81 |
318.08 |
317.81 |
318.07 |
44.2K |
| 10:15 |
318.25 |
318.44 |
318.25 |
318.43 |
83.6K |
| 10:16 |
318.56 |
318.56 |
318.46 |
318.47 |
128.7K |
| 10:17 |
318.67 |
318.67 |
318.09 |
318.09 |
30.5K |
| 10:18 |
318.18 |
318.18 |
317.86 |
317.86 |
67.4K |
| 10:19 |
317.60 |
317.60 |
317.32 |
317.32 |
31.8K |
| 10:20 |
317.31 |
317.33 |
317.10 |
317.10 |
94.7K |
| 10:21 |
316.82 |
316.88 |
316.42 |
316.42 |
100.3K |
| 10:22 |
316.30 |
316.30 |
316.17 |
316.17 |
40.3K |
| 10:23 |
315.85 |
316.15 |
315.85 |
316.15 |
56.2K |
| 10:24 |
316.13 |
316.54 |
316.13 |
316.54 |
21.2K |
| 10:25 |
316.85 |
317.54 |
316.85 |
317.54 |
58.7K |
| 10:26 |
317.44 |
317.46 |
317.42 |
317.42 |
34.4K |
| 10:27 |
317.24 |
317.25 |
316.91 |
316.91 |
45.9K |
| 10:28 |
316.92 |
317.13 |
316.92 |
317.13 |
16.3K |
| 10:29 |
317.18 |
317.38 |
317.15 |
317.38 |
18.6K |
| 10:30 |
317.53 |
317.62 |
317.42 |
317.61 |
110.4K |
| 10:31 |
317.55 |
317.76 |
317.45 |
317.76 |
43.3K |
| 10:32 |
317.76 |
317.99 |
317.76 |
317.80 |
37.9K |
| 10:33 |
317.63 |
318.06 |
317.63 |
318.06 |
25.6K |
| 10:34 |
318.06 |
318.22 |
318.06 |
318.22 |
27.4K |
| 10:35 |
318.20 |
318.30 |
318.10 |
318.14 |
66.2K |
| 10:36 |
318.17 |
318.35 |
318.17 |
318.27 |
34.6K |
| 10:37 |
318.25 |
318.26 |
318.20 |
318.26 |
57.8K |
| 10:38 |
318.24 |
318.25 |
318.16 |
318.25 |
27.5K |
| 10:39 |
318.16 |
318.16 |
317.89 |
317.89 |
24.1K |
| 10:40 |
317.97 |
318.45 |
317.97 |
318.45 |
35.3K |
| 10:41 |
318.42 |
318.42 |
318.26 |
318.27 |
24.9K |
| 10:42 |
318.24 |
318.27 |
318.24 |
318.27 |
12.5K |
| 10:43 |
318.50 |
318.64 |
318.49 |
318.64 |
42.3K |
| 10:44 |
318.60 |
318.60 |
318.59 |
318.60 |
74.4K |
| 10:45 |
318.67 |
318.87 |
318.67 |
318.82 |
16.4K |
| 10:46 |
318.81 |
318.91 |
318.81 |
318.91 |
14.9K |
| 10:47 |
318.93 |
318.96 |
318.80 |
318.80 |
30.7K |
| 10:48 |
318.89 |
318.95 |
318.89 |
318.93 |
22.4K |
| 10:49 |
319.00 |
319.00 |
318.74 |
318.74 |
21.3K |
| 10:50 |
318.71 |
318.85 |
318.71 |
318.85 |
48.9K |
| 10:51 |
318.73 |
318.73 |
318.46 |
318.46 |
28.8K |
| 10:52 |
318.36 |
318.36 |
318.26 |
318.26 |
106.6K |
| 10:53 |
318.36 |
318.45 |
318.36 |
318.39 |
29.3K |
| 10:54 |
318.47 |
318.68 |
318.45 |
318.68 |
29.7K |
| 10:55 |
318.70 |
318.70 |
318.63 |
318.63 |
15.1K |
| 10:56 |
318.54 |
318.64 |
318.54 |
318.55 |
18.8K |
| 10:57 |
318.41 |
318.56 |
318.37 |
318.56 |
9.5K |
| 10:58 |
318.53 |
318.76 |
318.53 |
318.76 |
13.9K |
| 10:59 |
318.84 |
318.84 |
318.66 |
318.66 |
16.5K |
| 11:00 |
318.50 |
318.50 |
318.33 |
318.46 |
31.4K |
| 11:01 |
318.54 |
318.75 |
318.49 |
318.73 |
59.5K |
| 11:02 |
318.75 |
318.77 |
318.60 |
318.74 |
16.5K |
| 11:03 |
318.80 |
318.95 |
318.79 |
318.95 |
42.6K |
| 11:04 |
318.97 |
319.00 |
318.91 |
318.91 |
13.5K |
| 11:05 |
318.88 |
318.88 |
318.69 |
318.69 |
15.6K |
| 11:06 |
318.76 |
318.76 |
318.66 |
318.67 |
6.8K |
| 11:07 |
318.70 |
318.70 |
318.55 |
318.55 |
28.2K |
| 11:08 |
318.51 |
318.63 |
318.51 |
318.60 |
6.3K |
| 11:09 |
318.43 |
318.71 |
318.43 |
318.63 |
26.5K |
| 11:10 |
318.61 |
318.73 |
318.61 |
318.73 |
14.5K |
| 11:11 |
318.85 |
318.85 |
318.65 |
318.68 |
10.0K |
| 11:12 |
318.71 |
318.76 |
318.66 |
318.69 |
11.9K |
| 11:13 |
318.73 |
318.73 |
318.60 |
318.60 |
12.0K |
| 11:14 |
318.70 |
318.76 |
318.70 |
318.76 |
41.8K |
| 11:15 |
318.59 |
318.77 |
318.59 |
318.64 |
11.1K |
| 11:16 |
318.68 |
318.85 |
318.68 |
318.85 |
15.7K |
| 11:17 |
318.91 |
318.94 |
318.91 |
318.94 |
24.9K |
| 11:18 |
318.95 |
318.97 |
318.76 |
318.84 |
16.5K |
| 11:19 |
318.84 |
319.07 |
318.84 |
319.07 |
9.1K |
| 11:20 |
319.02 |
319.02 |
318.92 |
318.98 |
11.5K |
| 11:21 |
318.97 |
319.00 |
318.96 |
318.98 |
19.6K |
| 11:22 |
319.01 |
319.13 |
318.89 |
319.13 |
18.8K |
| 11:23 |
319.12 |
319.23 |
319.12 |
319.15 |
24.4K |
| 11:24 |
319.14 |
319.14 |
318.89 |
318.92 |
10.0K |
| 11:25 |
318.79 |
318.79 |
318.67 |
318.72 |
17.7K |
| 11:26 |
318.76 |
318.79 |
318.69 |
318.78 |
17.4K |
| 11:27 |
318.72 |
318.72 |
318.55 |
318.55 |
32.6K |
| 11:28 |
318.58 |
318.81 |
318.58 |
318.81 |
12.2K |
| 11:29 |
318.79 |
318.79 |
318.58 |
318.63 |
11.7K |
| 11:30 |
318.64 |
318.88 |
318.64 |
318.88 |
21.1K |
| 11:31 |
318.91 |
318.97 |
318.91 |
318.96 |
13.6K |
| 11:32 |
319.08 |
319.17 |
319.08 |
319.17 |
13.1K |
| 11:33 |
319.20 |
319.20 |
319.11 |
319.15 |
12.9K |
| 11:34 |
319.18 |
319.31 |
319.18 |
319.27 |
11.3K |
| 11:35 |
319.27 |
319.27 |
319.09 |
319.09 |
20.6K |
| 11:36 |
319.00 |
319.03 |
318.99 |
318.99 |
16.7K |
| 11:37 |
318.98 |
318.98 |
318.77 |
318.77 |
23.8K |
| 11:38 |
318.74 |
318.80 |
318.74 |
318.80 |
6.0K |
| 11:39 |
318.62 |
318.68 |
318.62 |
318.68 |
15.0K |
| 11:40 |
318.69 |
318.69 |
318.36 |
318.36 |
15.4K |
| 11:41 |
318.32 |
318.43 |
318.32 |
318.42 |
5.7K |
| 11:42 |
318.42 |
318.42 |
318.39 |
318.41 |
10.8K |
| 11:43 |
318.41 |
318.41 |
318.30 |
318.37 |
5.1K |
| 11:44 |
318.37 |
318.42 |
318.33 |
318.33 |
7.3K |
| 11:45 |
318.33 |
318.49 |
318.33 |
318.49 |
4.3K |
| 11:46 |
318.47 |
318.48 |
318.37 |
318.39 |
24.9K |
| 11:47 |
318.37 |
318.41 |
318.37 |
318.38 |
16.7K |
| 11:48 |
318.33 |
318.33 |
318.07 |
318.07 |
19.0K |
| 11:49 |
318.04 |
318.04 |
317.99 |
317.99 |
8.1K |
| 11:50 |
317.94 |
317.99 |
317.87 |
317.95 |
13.8K |
| 11:51 |
317.84 |
317.94 |
317.77 |
317.77 |
11.8K |
| 11:52 |
317.77 |
317.84 |
317.73 |
317.82 |
8.1K |
| 11:53 |
317.78 |
317.79 |
317.76 |
317.77 |
17.3K |
| 11:54 |
317.92 |
317.95 |
317.92 |
317.93 |
8.0K |
| 11:55 |
317.99 |
318.00 |
317.97 |
318.00 |
9.3K |
| 11:56 |
318.00 |
318.00 |
317.90 |
317.90 |
7.0K |
| 11:57 |
317.91 |
318.09 |
317.88 |
318.09 |
15.0K |
| 11:58 |
318.01 |
318.04 |
317.97 |
317.97 |
12.2K |
| 11:59 |
317.87 |
318.00 |
317.87 |
317.92 |
34.3K |
| 12:00 |
317.90 |
318.12 |
317.90 |
317.93 |
16.7K |
| 12:01 |
317.92 |
318.04 |
317.89 |
318.04 |
35.7K |
| 12:02 |
318.06 |
318.13 |
318.06 |
318.07 |
6.8K |
| 12:03 |
318.11 |
318.18 |
318.10 |
318.18 |
14.8K |
| 12:04 |
318.16 |
318.16 |
318.14 |
318.14 |
4.7K |
| 12:05 |
318.19 |
318.20 |
318.07 |
318.16 |
4.2K |
| 12:06 |
318.23 |
318.26 |
318.18 |
318.20 |
4.5K |
| 12:07 |
318.20 |
318.22 |
318.16 |
318.22 |
7.7K |
| 12:08 |
318.22 |
318.22 |
318.21 |
318.22 |
8.9K |
| 12:09 |
318.23 |
318.29 |
318.23 |
318.26 |
15.8K |
| 12:10 |
318.29 |
318.32 |
318.22 |
318.32 |
32.1K |
| 12:11 |
318.32 |
318.46 |
318.32 |
318.42 |
13.2K |
| 12:12 |
318.50 |
318.50 |
318.43 |
318.43 |
23.7K |
| 12:13 |
318.27 |
318.27 |
318.18 |
318.18 |
24.6K |
| 12:14 |
318.09 |
318.12 |
317.99 |
318.12 |
11.1K |
| 12:15 |
318.13 |
318.14 |
317.95 |
317.98 |
9.1K |
| 12:16 |
318.03 |
318.03 |
317.91 |
317.91 |
18.8K |
| 12:17 |
317.76 |
317.80 |
317.76 |
317.78 |
43.8K |
| 12:18 |
317.69 |
317.82 |
317.69 |
317.82 |
16.5K |
| 12:19 |
317.92 |
318.11 |
317.92 |
318.11 |
15.1K |
| 12:20 |
318.14 |
318.19 |
318.06 |
318.06 |
5.0K |
| 12:21 |
317.96 |
318.02 |
317.96 |
318.00 |
3.8K |
| 12:22 |
318.04 |
318.05 |
318.02 |
318.05 |
7.4K |
| 12:23 |
318.18 |
318.26 |
318.18 |
318.26 |
22.7K |
| 12:24 |
318.23 |
318.23 |
318.12 |
318.12 |
6.8K |
| 12:25 |
318.12 |
318.12 |
317.89 |
317.93 |
7.0K |
| 12:26 |
317.95 |
317.97 |
317.80 |
317.80 |
20.7K |
| 12:27 |
317.83 |
317.83 |
317.64 |
317.64 |
10.5K |
| 12:28 |
317.64 |
317.64 |
317.59 |
317.59 |
62.6K |
| 12:29 |
317.57 |
317.82 |
317.57 |
317.82 |
10.3K |
| 12:30 |
317.84 |
317.93 |
317.84 |
317.93 |
10.7K |
| 12:31 |
317.93 |
318.12 |
317.93 |
318.12 |
65.6K |
| 12:32 |
318.20 |
318.20 |
318.17 |
318.18 |
32.1K |
| 12:33 |
318.21 |
318.21 |
318.16 |
318.17 |
4.8K |
| 12:34 |
318.20 |
318.20 |
318.20 |
318.20 |
2.8K |
| 12:35 |
318.19 |
318.19 |
318.08 |
318.09 |
7.3K |
| 12:36 |
318.17 |
318.25 |
318.11 |
318.25 |
5.0K |
| 12:37 |
318.29 |
318.36 |
318.24 |
318.24 |
12.2K |
| 12:38 |
318.25 |
318.33 |
318.25 |
318.33 |
2.9K |
| 12:39 |
318.31 |
318.39 |
318.31 |
318.39 |
4.2K |
| 12:40 |
318.32 |
318.34 |
318.28 |
318.34 |
13.0K |
| 12:41 |
318.31 |
318.31 |
318.22 |
318.26 |
8.9K |
| 12:42 |
318.22 |
318.25 |
318.21 |
318.21 |
57.1K |
| 12:43 |
318.21 |
318.21 |
318.16 |
318.21 |
5.9K |
| 12:44 |
318.25 |
318.38 |
318.25 |
318.38 |
9.7K |
| 12:45 |
318.41 |
318.41 |
318.26 |
318.26 |
5.7K |
| 12:46 |
318.31 |
318.40 |
318.31 |
318.38 |
4.2K |
| 12:47 |
318.38 |
318.41 |
318.37 |
318.37 |
5.2K |
| 12:48 |
318.38 |
318.40 |
318.35 |
318.35 |
7.9K |
| 12:49 |
318.32 |
318.32 |
318.17 |
318.24 |
9.8K |
| 12:50 |
318.26 |
318.31 |
318.26 |
318.28 |
4.8K |
| 12:51 |
318.31 |
318.31 |
318.16 |
318.16 |
5.5K |
| 12:52 |
318.13 |
318.13 |
318.03 |
318.06 |
4.4K |
| 12:53 |
318.06 |
318.06 |
317.94 |
317.94 |
8.0K |
| 12:54 |
317.94 |
317.94 |
317.89 |
317.91 |
9.2K |
| 12:55 |
317.85 |
317.90 |
317.80 |
317.89 |
22.0K |
| 12:56 |
317.91 |
317.91 |
317.84 |
317.84 |
5.7K |
| 12:57 |
317.77 |
317.80 |
317.77 |
317.79 |
9.5K |
| 12:58 |
317.75 |
317.75 |
317.68 |
317.68 |
38.2K |
| 12:59 |
317.71 |
317.93 |
317.71 |
317.93 |
4.0K |
| 13:00 |
317.91 |
318.06 |
317.90 |
318.06 |
17.6K |
| 13:01 |
318.13 |
318.18 |
318.13 |
318.15 |
40.2K |
| 13:02 |
318.15 |
318.22 |
318.15 |
318.22 |
5.7K |
| 13:03 |
318.26 |
318.36 |
318.26 |
318.36 |
8.5K |
| 13:04 |
318.37 |
318.37 |
318.36 |
318.36 |
16.6K |
| 13:05 |
318.37 |
318.39 |
318.36 |
318.39 |
4.9K |
| 13:06 |
318.43 |
318.43 |
318.38 |
318.43 |
5.0K |
| 13:07 |
318.49 |
318.51 |
318.45 |
318.45 |
8.8K |
| 13:08 |
318.47 |
318.47 |
318.37 |
318.37 |
14.1K |
| 13:09 |
318.32 |
318.32 |
318.28 |
318.28 |
10.6K |
| 13:10 |
318.29 |
318.34 |
318.29 |
318.34 |
3.2K |
| 13:11 |
318.32 |
318.40 |
318.32 |
318.40 |
13.0K |
| 13:12 |
318.38 |
318.38 |
318.22 |
318.28 |
17.3K |
| 13:13 |
318.28 |
318.28 |
318.23 |
318.25 |
5.7K |
| 13:14 |
318.24 |
318.34 |
318.24 |
318.34 |
4.3K |
| 13:15 |
318.35 |
318.36 |
318.35 |
318.35 |
10.9K |
| 13:16 |
318.36 |
318.36 |
318.31 |
318.36 |
4.1K |
| 13:17 |
318.41 |
318.49 |
318.41 |
318.49 |
30.8K |
| 13:18 |
318.45 |
318.50 |
318.45 |
318.47 |
8.9K |
| 13:19 |
318.47 |
318.48 |
318.40 |
318.40 |
8.0K |
| 13:20 |
318.44 |
318.47 |
318.40 |
318.44 |
5.9K |
| 13:21 |
318.44 |
318.50 |
318.44 |
318.50 |
7.6K |
| 13:22 |
318.54 |
318.54 |
318.54 |
318.54 |
7.6K |
| 13:23 |
318.64 |
318.65 |
318.62 |
318.65 |
10.3K |
| 13:24 |
318.65 |
318.65 |
318.62 |
318.62 |
28.9K |
| 13:25 |
318.69 |
318.75 |
318.68 |
318.75 |
9.8K |
| 13:26 |
318.79 |
318.83 |
318.78 |
318.78 |
15.8K |
| 13:27 |
318.73 |
318.76 |
318.73 |
318.76 |
9.0K |
| 13:28 |
318.84 |
318.84 |
318.76 |
318.76 |
7.7K |
| 13:29 |
318.77 |
318.94 |
318.77 |
318.94 |
7.0K |
| 13:30 |
318.93 |
318.94 |
318.90 |
318.90 |
5.9K |
| 13:31 |
318.77 |
318.86 |
318.71 |
318.86 |
8.3K |
| 13:32 |
318.90 |
318.90 |
318.68 |
318.68 |
19.4K |
| 13:33 |
318.68 |
318.71 |
318.67 |
318.71 |
25.0K |
| 13:34 |
318.72 |
318.73 |
318.66 |
318.66 |
6.5K |
| 13:35 |
318.64 |
318.64 |
318.60 |
318.62 |
4.0K |
| 13:36 |
318.63 |
318.68 |
318.63 |
318.68 |
5.5K |
| 13:37 |
318.73 |
318.73 |
318.66 |
318.66 |
8.0K |
| 13:38 |
318.68 |
318.68 |
318.61 |
318.65 |
4.6K |
| 13:39 |
318.68 |
318.68 |
318.63 |
318.63 |
5.1K |
| 13:40 |
318.60 |
318.82 |
318.60 |
318.78 |
9.1K |
| 13:41 |
318.78 |
318.86 |
318.78 |
318.86 |
4.4K |
| 13:42 |
318.86 |
318.86 |
318.80 |
318.81 |
9.3K |
| 13:43 |
318.81 |
318.87 |
318.81 |
318.87 |
23.9K |
| 13:44 |
318.90 |
319.01 |
318.90 |
318.99 |
11.9K |
| 13:45 |
318.99 |
319.01 |
318.99 |
319.00 |
6.2K |
| 13:46 |
319.01 |
319.05 |
318.98 |
318.98 |
38.3K |
| 13:47 |
318.99 |
318.99 |
318.82 |
318.82 |
9.1K |
| 13:48 |
318.79 |
318.87 |
318.79 |
318.86 |
5.3K |
| 13:49 |
318.83 |
318.91 |
318.83 |
318.91 |
7.9K |
| 13:50 |
318.88 |
318.89 |
318.88 |
318.89 |
14.5K |
| 13:51 |
318.92 |
318.92 |
318.87 |
318.87 |
3.7K |
| 13:52 |
318.84 |
318.89 |
318.84 |
318.89 |
3.3K |
| 13:53 |
318.87 |
318.88 |
318.86 |
318.86 |
9.9K |
| 13:54 |
318.87 |
318.88 |
318.87 |
318.88 |
2.5K |
| 13:55 |
318.89 |
318.99 |
318.89 |
318.99 |
48.6K |
| 13:56 |
319.00 |
319.03 |
319.00 |
319.00 |
6.1K |
| 13:57 |
318.95 |
318.99 |
318.85 |
318.85 |
8.5K |
| 13:58 |
318.87 |
318.94 |
318.85 |
318.94 |
5.7K |
| 13:59 |
318.90 |
319.18 |
318.89 |
319.18 |
6.0K |
| 14:00 |
319.19 |
319.30 |
319.19 |
319.28 |
13.7K |
| 14:01 |
319.33 |
319.33 |
319.28 |
319.29 |
3.1K |
| 14:02 |
319.36 |
319.38 |
319.29 |
319.29 |
10.2K |
| 14:03 |
319.30 |
319.42 |
319.30 |
319.42 |
15.9K |
| 14:04 |
319.40 |
319.45 |
319.40 |
319.44 |
52.3K |
| 14:05 |
319.41 |
319.42 |
319.34 |
319.37 |
16.7K |
| 14:06 |
319.28 |
319.30 |
319.28 |
319.29 |
15.3K |
| 14:07 |
319.27 |
319.27 |
319.26 |
319.26 |
17.5K |
| 14:08 |
319.28 |
319.33 |
319.28 |
319.33 |
5.9K |
| 14:09 |
319.38 |
319.38 |
319.35 |
319.35 |
7.5K |
| 14:10 |
319.36 |
319.36 |
319.25 |
319.25 |
8.0K |
| 14:11 |
319.26 |
319.26 |
319.25 |
319.25 |
43.0K |
| 14:12 |
319.25 |
319.25 |
319.14 |
319.16 |
9.2K |
| 14:13 |
319.23 |
319.25 |
319.22 |
319.25 |
30.3K |
| 14:14 |
319.28 |
319.28 |
319.07 |
319.07 |
9.9K |
| 14:15 |
319.03 |
319.07 |
319.03 |
319.07 |
6.4K |
| 14:16 |
319.04 |
319.09 |
319.04 |
319.09 |
4.3K |
| 14:17 |
319.09 |
319.27 |
319.07 |
319.27 |
4.5K |
| 14:18 |
319.42 |
319.43 |
319.41 |
319.43 |
6.7K |
| 14:19 |
319.44 |
319.45 |
319.43 |
319.45 |
11.8K |
| 14:20 |
319.37 |
319.37 |
319.32 |
319.35 |
9.9K |
| 14:21 |
319.40 |
319.40 |
319.35 |
319.35 |
5.6K |
| 14:22 |
319.33 |
319.33 |
319.21 |
319.21 |
20.0K |
| 14:23 |
319.18 |
319.22 |
319.16 |
319.22 |
6.0K |
| 14:24 |
319.21 |
319.26 |
319.21 |
319.26 |
40.9K |
| 14:25 |
319.23 |
319.34 |
319.23 |
319.34 |
19.8K |
| 14:26 |
319.35 |
319.40 |
319.28 |
319.40 |
13.0K |
| 14:27 |
319.39 |
319.48 |
319.39 |
319.46 |
19.7K |
| 14:28 |
319.49 |
319.56 |
319.49 |
319.56 |
13.7K |
| 14:29 |
319.57 |
319.59 |
319.55 |
319.57 |
11.9K |
| 14:30 |
319.60 |
319.68 |
319.60 |
319.68 |
9.6K |
| 14:31 |
319.68 |
319.68 |
319.58 |
319.63 |
7.8K |
| 14:32 |
319.65 |
319.65 |
319.56 |
319.56 |
14.4K |
| 14:33 |
319.57 |
319.72 |
319.57 |
319.72 |
53.9K |
| 14:34 |
319.72 |
319.76 |
319.71 |
319.71 |
12.0K |
| 14:35 |
319.70 |
319.72 |
319.70 |
319.72 |
5.6K |
| 14:36 |
319.74 |
319.80 |
319.74 |
319.78 |
14.6K |
| 14:37 |
319.76 |
319.76 |
319.71 |
319.71 |
43.6K |
| 14:38 |
319.77 |
319.77 |
319.70 |
319.70 |
11.7K |
| 14:39 |
319.73 |
319.74 |
319.65 |
319.65 |
6.3K |
| 14:40 |
319.64 |
319.64 |
319.62 |
319.63 |
6.6K |
| 14:41 |
319.65 |
319.65 |
319.54 |
319.58 |
5.2K |
| 14:42 |
319.58 |
319.62 |
319.55 |
319.55 |
9.2K |
| 14:43 |
319.55 |
319.56 |
319.55 |
319.55 |
11.3K |
| 14:44 |
319.56 |
319.66 |
319.56 |
319.66 |
8.3K |
| 14:45 |
319.62 |
319.65 |
319.62 |
319.65 |
7.9K |
| 14:46 |
319.65 |
319.70 |
319.65 |
319.70 |
4.8K |
| 14:47 |
319.71 |
319.76 |
319.71 |
319.76 |
8.0K |
| 14:48 |
319.77 |
319.96 |
319.77 |
319.96 |
6.4K |
| 14:49 |
319.97 |
319.99 |
319.87 |
319.87 |
10.6K |
| 14:50 |
319.86 |
319.91 |
319.86 |
319.89 |
5.1K |
| 14:51 |
319.83 |
319.83 |
319.82 |
319.83 |
7.2K |
| 14:52 |
319.83 |
319.87 |
319.83 |
319.87 |
1.4K |
| 14:53 |
319.81 |
319.81 |
319.77 |
319.77 |
9.3K |
| 14:54 |
319.74 |
319.74 |
319.67 |
319.67 |
1.5K |
| 14:55 |
319.57 |
319.61 |
319.57 |
319.58 |
18.6K |
| 14:56 |
319.56 |
319.66 |
319.56 |
319.66 |
6.3K |
| 14:57 |
319.69 |
319.76 |
319.67 |
319.76 |
13.4K |
| 14:58 |
319.77 |
319.77 |
319.68 |
319.72 |
10.5K |
| 14:59 |
319.61 |
319.71 |
319.61 |
319.71 |
14.8K |
| 15:00 |
319.72 |
319.86 |
319.72 |
319.83 |
12.7K |
| 15:01 |
319.84 |
319.84 |
319.73 |
319.80 |
5.9K |
| 15:02 |
319.82 |
319.84 |
319.81 |
319.81 |
8.7K |
| 15:03 |
319.77 |
319.83 |
319.77 |
319.83 |
11.1K |
| 15:04 |
319.87 |
319.92 |
319.87 |
319.92 |
11.7K |
| 15:05 |
319.95 |
319.95 |
319.93 |
319.95 |
7.5K |
| 15:06 |
319.97 |
319.97 |
319.90 |
319.90 |
13.9K |
| 15:07 |
319.84 |
319.93 |
319.84 |
319.93 |
13.1K |
| 15:08 |
319.95 |
319.99 |
319.94 |
319.94 |
6.7K |
| 15:09 |
319.90 |
319.90 |
319.79 |
319.79 |
9.5K |
| 15:10 |
319.97 |
320.06 |
319.97 |
320.04 |
13.0K |
| 15:11 |
320.03 |
320.08 |
320.03 |
320.08 |
7.9K |
| 15:12 |
320.06 |
320.06 |
320.03 |
320.04 |
13.3K |
| 15:13 |
320.07 |
320.07 |
319.79 |
319.81 |
22.3K |
| 15:14 |
319.81 |
319.87 |
319.81 |
319.85 |
18.0K |
| 15:15 |
319.84 |
319.84 |
319.80 |
319.80 |
10.9K |
| 15:16 |
319.81 |
319.85 |
319.80 |
319.84 |
7.3K |
| 15:17 |
319.83 |
319.83 |
319.78 |
319.78 |
7.1K |
| 15:18 |
319.86 |
319.86 |
319.73 |
319.73 |
20.5K |
| 15:19 |
319.73 |
319.73 |
319.70 |
319.72 |
14.2K |
| 15:20 |
319.71 |
319.72 |
319.66 |
319.66 |
16.5K |
| 15:21 |
319.69 |
319.69 |
319.61 |
319.61 |
15.5K |
| 15:22 |
319.59 |
319.59 |
319.57 |
319.57 |
182.9K |
| 15:23 |
319.59 |
319.59 |
319.52 |
319.56 |
9.5K |
| 15:24 |
319.59 |
319.59 |
319.50 |
319.50 |
5.4K |
| 15:25 |
319.51 |
319.51 |
319.41 |
319.42 |
11.4K |
| 15:26 |
319.43 |
319.52 |
319.43 |
319.52 |
35.4K |
| 15:27 |
319.57 |
319.62 |
319.54 |
319.57 |
7.8K |
| 15:28 |
319.57 |
319.60 |
319.57 |
319.60 |
26.8K |
| 15:29 |
319.61 |
319.72 |
319.60 |
319.72 |
6.0K |
| 15:30 |
319.73 |
319.81 |
319.73 |
319.81 |
8.8K |
| 15:31 |
319.84 |
319.91 |
319.84 |
319.84 |
21.7K |
| 15:32 |
319.83 |
319.83 |
319.77 |
319.77 |
10.9K |
| 15:33 |
319.76 |
319.76 |
319.59 |
319.59 |
14.0K |
| 15:34 |
319.58 |
319.58 |
319.49 |
319.58 |
11.0K |
| 15:35 |
319.55 |
319.56 |
319.54 |
319.55 |
13.3K |
| 15:36 |
319.57 |
319.63 |
319.55 |
319.63 |
15.3K |
| 15:37 |
319.64 |
319.67 |
319.62 |
319.67 |
10.1K |
| 15:38 |
319.67 |
319.77 |
319.67 |
319.77 |
13.7K |
| 15:39 |
319.77 |
319.81 |
319.71 |
319.71 |
10.4K |
| 15:40 |
319.70 |
319.70 |
319.49 |
319.53 |
34.0K |
| 15:41 |
319.53 |
319.61 |
319.49 |
319.61 |
51.5K |
| 15:42 |
319.64 |
319.65 |
319.59 |
319.59 |
12.0K |
| 15:43 |
319.64 |
319.64 |
319.62 |
319.63 |
12.0K |
| 15:44 |
319.63 |
319.66 |
319.61 |
319.63 |
8.0K |
| 15:45 |
319.67 |
319.72 |
319.67 |
319.72 |
14.1K |
| 15:46 |
319.71 |
319.71 |
319.61 |
319.66 |
13.5K |
| 15:47 |
319.67 |
319.74 |
319.67 |
319.74 |
54.9K |
| 15:48 |
319.76 |
319.85 |
319.76 |
319.83 |
23.6K |
| 15:49 |
319.90 |
319.93 |
319.88 |
319.93 |
81.9K |
| 15:50 |
319.96 |
319.96 |
319.73 |
319.78 |
83.6K |
| 15:51 |
319.74 |
319.75 |
319.67 |
319.67 |
33.0K |
| 15:52 |
319.81 |
319.81 |
319.70 |
319.70 |
38.8K |
| 15:53 |
319.71 |
319.75 |
319.68 |
319.68 |
67.6K |
| 15:54 |
319.63 |
319.68 |
319.62 |
319.62 |
32.7K |
| 15:55 |
319.60 |
319.60 |
319.51 |
319.51 |
50.7K |
| 15:56 |
319.37 |
319.37 |
319.20 |
319.20 |
56.7K |
| 15:57 |
319.26 |
319.26 |
319.21 |
319.23 |
56.2K |
| 15:58 |
319.22 |
319.23 |
319.20 |
319.20 |
94.0K |
| 15:59 |
319.22 |
319.22 |
319.15 |
319.20 |
176.3K |
| 16:00 |
319.16 |
319.16 |
319.08 |
319.08 |
2,410.3K |
| 16:01 |
319.08 |
319.08 |
319.08 |
319.08 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|