| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
191.27 |
191.27 |
190.28 |
190.28 |
110,669.5K |
| 09:31 |
190.38 |
190.80 |
190.38 |
190.80 |
935.7K |
| 09:32 |
190.89 |
191.03 |
190.89 |
191.00 |
560.2K |
| 09:33 |
191.03 |
191.10 |
191.03 |
191.10 |
375.5K |
| 09:34 |
191.14 |
191.34 |
191.14 |
191.34 |
600.4K |
| 09:35 |
191.26 |
191.36 |
191.26 |
191.36 |
448.9K |
| 09:36 |
191.35 |
191.35 |
191.24 |
191.24 |
337.1K |
| 09:37 |
191.25 |
191.37 |
191.25 |
191.37 |
423.4K |
| 09:38 |
191.44 |
191.50 |
191.44 |
191.48 |
459.8K |
| 09:39 |
191.48 |
191.72 |
191.48 |
191.72 |
573.9K |
| 09:40 |
191.69 |
191.69 |
191.62 |
191.62 |
409.0K |
| 09:41 |
191.54 |
191.59 |
191.54 |
191.56 |
364.1K |
| 09:42 |
191.59 |
191.59 |
191.35 |
191.35 |
328.4K |
| 09:43 |
191.42 |
191.42 |
191.32 |
191.32 |
309.7K |
| 09:44 |
191.37 |
191.46 |
191.37 |
191.45 |
311.2K |
| 09:45 |
191.49 |
191.57 |
191.40 |
191.40 |
290.0K |
| 09:46 |
191.35 |
191.35 |
191.24 |
191.24 |
308.9K |
| 09:47 |
191.21 |
191.23 |
191.13 |
191.23 |
324.1K |
| 09:48 |
191.27 |
191.27 |
191.15 |
191.15 |
282.5K |
| 09:49 |
191.16 |
191.39 |
191.16 |
191.39 |
307.2K |
| 09:50 |
191.39 |
191.39 |
191.30 |
191.30 |
293.5K |
| 09:51 |
191.37 |
191.49 |
191.37 |
191.49 |
257.7K |
| 09:52 |
191.54 |
191.65 |
191.54 |
191.65 |
338.0K |
| 09:53 |
191.65 |
191.71 |
191.60 |
191.71 |
353.1K |
| 09:54 |
191.73 |
191.78 |
191.72 |
191.78 |
358.6K |
| 09:55 |
191.81 |
191.89 |
191.81 |
191.89 |
451.7K |
| 09:56 |
191.83 |
191.84 |
191.83 |
191.84 |
191.2K |
| 09:57 |
191.90 |
191.90 |
191.70 |
191.70 |
291.9K |
| 09:58 |
191.62 |
191.66 |
191.62 |
191.63 |
206.6K |
| 09:59 |
191.61 |
191.63 |
191.60 |
191.63 |
215.9K |
| 10:00 |
191.67 |
191.69 |
191.66 |
191.69 |
344.8K |
| 10:01 |
191.65 |
191.81 |
191.65 |
191.81 |
199.5K |
| 10:02 |
191.85 |
191.85 |
191.72 |
191.72 |
419.9K |
| 10:03 |
191.70 |
191.74 |
191.70 |
191.70 |
248.8K |
| 10:04 |
191.68 |
191.77 |
191.68 |
191.77 |
269.9K |
| 10:05 |
191.80 |
191.94 |
191.80 |
191.92 |
324.0K |
| 10:06 |
191.90 |
191.92 |
191.87 |
191.92 |
217.4K |
| 10:07 |
191.93 |
191.93 |
191.74 |
191.74 |
296.2K |
| 10:08 |
191.69 |
191.69 |
191.65 |
191.65 |
269.6K |
| 10:09 |
191.67 |
191.70 |
191.67 |
191.70 |
177.0K |
| 10:10 |
191.70 |
191.70 |
191.56 |
191.66 |
312.3K |
| 10:11 |
191.70 |
191.83 |
191.70 |
191.83 |
238.6K |
| 10:12 |
191.83 |
191.95 |
191.83 |
191.95 |
291.6K |
| 10:13 |
191.97 |
192.02 |
191.96 |
192.02 |
290.0K |
| 10:14 |
192.10 |
192.10 |
192.10 |
192.10 |
228.7K |
| 10:15 |
192.04 |
192.05 |
192.01 |
192.05 |
245.4K |
| 10:16 |
192.06 |
192.06 |
192.04 |
192.04 |
187.2K |
| 10:17 |
192.01 |
192.06 |
192.00 |
192.06 |
268.2K |
| 10:18 |
192.07 |
192.07 |
192.03 |
192.06 |
216.8K |
| 10:19 |
192.05 |
192.07 |
192.05 |
192.06 |
190.6K |
| 10:20 |
192.05 |
192.11 |
192.05 |
192.11 |
280.0K |
| 10:21 |
192.05 |
192.08 |
192.04 |
192.08 |
453.6K |
| 10:22 |
192.10 |
192.10 |
192.04 |
192.04 |
197.6K |
| 10:23 |
192.04 |
192.13 |
192.04 |
192.13 |
266.2K |
| 10:24 |
192.12 |
192.16 |
192.12 |
192.16 |
421.3K |
| 10:25 |
192.14 |
192.23 |
192.14 |
192.23 |
303.4K |
| 10:26 |
192.25 |
192.34 |
192.25 |
192.34 |
373.5K |
| 10:27 |
192.34 |
192.37 |
192.34 |
192.36 |
252.5K |
| 10:28 |
192.34 |
192.42 |
192.34 |
192.42 |
331.6K |
| 10:29 |
192.41 |
192.46 |
192.38 |
192.46 |
443.3K |
| 10:30 |
192.45 |
192.60 |
192.45 |
192.60 |
451.1K |
| 10:31 |
192.61 |
192.67 |
192.61 |
192.67 |
351.2K |
| 10:32 |
192.66 |
192.74 |
192.66 |
192.74 |
332.4K |
| 10:33 |
192.76 |
192.76 |
192.69 |
192.73 |
331.1K |
| 10:34 |
192.75 |
192.75 |
192.67 |
192.67 |
244.8K |
| 10:35 |
192.72 |
192.72 |
192.62 |
192.62 |
434.5K |
| 10:36 |
192.64 |
192.77 |
192.64 |
192.77 |
275.2K |
| 10:37 |
192.73 |
192.73 |
192.64 |
192.64 |
419.7K |
| 10:38 |
192.63 |
192.68 |
192.61 |
192.68 |
191.3K |
| 10:39 |
192.73 |
192.74 |
192.73 |
192.73 |
213.4K |
| 10:40 |
192.75 |
192.75 |
192.70 |
192.71 |
295.1K |
| 10:41 |
192.74 |
192.74 |
192.62 |
192.63 |
237.7K |
| 10:42 |
192.64 |
192.71 |
192.64 |
192.70 |
165.2K |
| 10:43 |
192.72 |
192.75 |
192.72 |
192.73 |
199.4K |
| 10:44 |
192.74 |
192.74 |
192.71 |
192.71 |
271.8K |
| 10:45 |
192.72 |
192.73 |
192.72 |
192.72 |
226.1K |
| 10:46 |
192.74 |
192.74 |
192.70 |
192.70 |
217.5K |
| 10:47 |
192.71 |
192.71 |
192.62 |
192.62 |
320.7K |
| 10:48 |
192.63 |
192.68 |
192.61 |
192.68 |
188.5K |
| 10:49 |
192.69 |
192.70 |
192.68 |
192.70 |
198.8K |
| 10:50 |
192.71 |
192.71 |
192.68 |
192.68 |
219.2K |
| 10:51 |
192.69 |
192.72 |
192.68 |
192.72 |
274.6K |
| 10:52 |
192.73 |
192.83 |
192.73 |
192.83 |
301.7K |
| 10:53 |
192.84 |
192.90 |
192.84 |
192.90 |
265.6K |
| 10:54 |
192.89 |
192.89 |
192.84 |
192.85 |
223.5K |
| 10:55 |
192.85 |
192.87 |
192.85 |
192.86 |
177.8K |
| 10:56 |
192.83 |
192.83 |
192.80 |
192.80 |
255.7K |
| 10:57 |
192.83 |
192.84 |
192.82 |
192.84 |
228.8K |
| 10:58 |
192.89 |
192.89 |
192.83 |
192.83 |
319.0K |
| 10:59 |
192.83 |
192.85 |
192.83 |
192.83 |
287.3K |
| 11:00 |
192.80 |
192.81 |
192.79 |
192.81 |
223.2K |
| 11:01 |
192.84 |
192.87 |
192.83 |
192.87 |
185.8K |
| 11:02 |
192.87 |
192.93 |
192.86 |
192.93 |
521.9K |
| 11:03 |
192.91 |
192.91 |
192.90 |
192.91 |
170.8K |
| 11:04 |
192.91 |
192.98 |
192.91 |
192.98 |
231.7K |
| 11:05 |
192.98 |
193.00 |
192.95 |
193.00 |
264.0K |
| 11:06 |
193.02 |
193.03 |
193.00 |
193.00 |
232.7K |
| 11:07 |
192.98 |
192.99 |
192.95 |
192.99 |
180.9K |
| 11:08 |
193.00 |
193.00 |
192.96 |
192.96 |
225.7K |
| 11:09 |
192.97 |
192.98 |
192.93 |
192.93 |
192.8K |
| 11:10 |
192.95 |
192.96 |
192.94 |
192.94 |
142.3K |
| 11:11 |
192.94 |
193.00 |
192.94 |
193.00 |
248.0K |
| 11:12 |
193.01 |
193.05 |
193.01 |
193.05 |
327.6K |
| 11:13 |
193.05 |
193.09 |
193.05 |
193.09 |
240.2K |
| 11:14 |
193.09 |
193.10 |
193.07 |
193.07 |
362.7K |
| 11:15 |
193.05 |
193.07 |
193.04 |
193.04 |
264.6K |
| 11:16 |
193.05 |
193.06 |
193.05 |
193.06 |
173.1K |
| 11:17 |
193.10 |
193.14 |
193.10 |
193.14 |
221.2K |
| 11:18 |
193.16 |
193.24 |
193.16 |
193.24 |
429.8K |
| 11:19 |
193.24 |
193.24 |
193.20 |
193.20 |
285.3K |
| 11:20 |
193.20 |
193.20 |
193.14 |
193.14 |
223.5K |
| 11:21 |
193.12 |
193.14 |
193.12 |
193.14 |
189.9K |
| 11:22 |
193.14 |
193.16 |
193.14 |
193.16 |
131.7K |
| 11:23 |
193.15 |
193.15 |
193.11 |
193.11 |
313.9K |
| 11:24 |
193.14 |
193.16 |
193.14 |
193.16 |
165.2K |
| 11:25 |
193.16 |
193.16 |
193.12 |
193.12 |
179.2K |
| 11:26 |
193.16 |
193.16 |
193.14 |
193.16 |
202.2K |
| 11:27 |
193.16 |
193.17 |
193.16 |
193.16 |
158.8K |
| 11:28 |
193.16 |
193.16 |
193.05 |
193.05 |
246.1K |
| 11:29 |
193.06 |
193.06 |
193.03 |
193.04 |
153.3K |
| 11:30 |
193.05 |
193.07 |
193.05 |
193.07 |
196.6K |
| 11:31 |
193.06 |
193.10 |
193.06 |
193.07 |
294.2K |
| 11:32 |
193.06 |
193.10 |
193.05 |
193.10 |
206.3K |
| 11:33 |
193.09 |
193.09 |
193.05 |
193.05 |
184.8K |
| 11:34 |
193.05 |
193.07 |
193.05 |
193.07 |
276.7K |
| 11:35 |
193.07 |
193.13 |
193.07 |
193.13 |
283.6K |
| 11:36 |
193.12 |
193.14 |
193.12 |
193.14 |
172.2K |
| 11:37 |
193.17 |
193.17 |
193.16 |
193.16 |
253.3K |
| 11:38 |
193.19 |
193.19 |
193.17 |
193.18 |
224.6K |
| 11:39 |
193.19 |
193.21 |
193.19 |
193.20 |
225.8K |
| 11:40 |
193.21 |
193.21 |
193.15 |
193.20 |
206.7K |
| 11:41 |
193.21 |
193.23 |
193.21 |
193.23 |
187.4K |
| 11:42 |
193.24 |
193.32 |
193.24 |
193.31 |
349.4K |
| 11:43 |
193.30 |
193.30 |
193.26 |
193.26 |
243.1K |
| 11:44 |
193.25 |
193.25 |
193.23 |
193.23 |
211.3K |
| 11:45 |
193.22 |
193.22 |
193.19 |
193.19 |
353.5K |
| 11:46 |
193.16 |
193.19 |
193.16 |
193.19 |
191.3K |
| 11:47 |
193.18 |
193.18 |
193.15 |
193.15 |
127.9K |
| 11:48 |
193.16 |
193.20 |
193.16 |
193.20 |
161.8K |
| 11:49 |
193.19 |
193.21 |
193.19 |
193.21 |
170.3K |
| 11:50 |
193.23 |
193.24 |
193.22 |
193.24 |
152.4K |
| 11:51 |
193.26 |
193.26 |
193.24 |
193.24 |
101.2K |
| 11:52 |
193.24 |
193.24 |
193.18 |
193.18 |
162.6K |
| 11:53 |
193.15 |
193.19 |
193.15 |
193.19 |
363.4K |
| 11:54 |
193.20 |
193.22 |
193.20 |
193.22 |
333.8K |
| 11:55 |
193.20 |
193.27 |
193.20 |
193.27 |
212.7K |
| 11:56 |
193.29 |
193.33 |
193.29 |
193.32 |
223.0K |
| 11:57 |
193.34 |
193.38 |
193.34 |
193.38 |
181.2K |
| 11:58 |
193.37 |
193.38 |
193.37 |
193.38 |
155.7K |
| 11:59 |
193.41 |
193.43 |
193.41 |
193.43 |
177.7K |
| 12:00 |
193.43 |
193.43 |
193.40 |
193.40 |
259.3K |
| 12:01 |
193.40 |
193.45 |
193.40 |
193.45 |
220.2K |
| 12:02 |
193.45 |
193.48 |
193.45 |
193.46 |
259.5K |
| 12:03 |
193.45 |
193.45 |
193.41 |
193.41 |
207.0K |
| 12:04 |
193.42 |
193.46 |
193.42 |
193.44 |
289.8K |
| 12:05 |
193.44 |
193.45 |
193.44 |
193.45 |
135.0K |
| 12:06 |
193.42 |
193.43 |
193.42 |
193.42 |
240.1K |
| 12:07 |
193.43 |
193.44 |
193.43 |
193.44 |
122.9K |
| 12:08 |
193.45 |
193.45 |
193.41 |
193.41 |
204.9K |
| 12:09 |
193.39 |
193.43 |
193.39 |
193.42 |
118.4K |
| 12:10 |
193.42 |
193.44 |
193.42 |
193.43 |
239.2K |
| 12:11 |
193.41 |
193.41 |
193.38 |
193.38 |
182.7K |
| 12:12 |
193.37 |
193.39 |
193.37 |
193.38 |
174.2K |
| 12:13 |
193.38 |
193.39 |
193.38 |
193.38 |
215.1K |
| 12:14 |
193.39 |
193.40 |
193.39 |
193.40 |
169.0K |
| 12:15 |
193.40 |
193.40 |
193.40 |
193.40 |
154.2K |
| 12:16 |
193.41 |
193.42 |
193.38 |
193.38 |
192.5K |
| 12:17 |
193.37 |
193.37 |
193.35 |
193.35 |
162.6K |
| 12:18 |
193.37 |
193.40 |
193.37 |
193.39 |
183.6K |
| 12:19 |
193.39 |
193.39 |
193.33 |
193.34 |
219.7K |
| 12:20 |
193.35 |
193.41 |
193.35 |
193.41 |
235.8K |
| 12:21 |
193.42 |
193.42 |
193.39 |
193.41 |
168.7K |
| 12:22 |
193.41 |
193.41 |
193.37 |
193.37 |
164.7K |
| 12:23 |
193.37 |
193.39 |
193.37 |
193.39 |
153.1K |
| 12:24 |
193.39 |
193.39 |
193.39 |
193.39 |
134.2K |
| 12:25 |
193.39 |
193.39 |
193.35 |
193.35 |
159.2K |
| 12:26 |
193.34 |
193.37 |
193.34 |
193.36 |
179.9K |
| 12:27 |
193.36 |
193.36 |
193.34 |
193.34 |
119.5K |
| 12:28 |
193.34 |
193.44 |
193.34 |
193.44 |
361.3K |
| 12:29 |
193.44 |
193.44 |
193.40 |
193.40 |
239.0K |
| 12:30 |
193.40 |
193.40 |
193.37 |
193.38 |
153.3K |
| 12:31 |
193.35 |
193.35 |
193.30 |
193.30 |
327.4K |
| 12:32 |
193.28 |
193.28 |
193.23 |
193.23 |
196.9K |
| 12:33 |
193.24 |
193.24 |
193.23 |
193.24 |
116.1K |
| 12:34 |
193.22 |
193.22 |
193.18 |
193.21 |
245.9K |
| 12:35 |
193.25 |
193.27 |
193.25 |
193.27 |
274.5K |
| 12:36 |
193.28 |
193.33 |
193.28 |
193.33 |
245.3K |
| 12:37 |
193.36 |
193.42 |
193.36 |
193.42 |
256.3K |
| 12:38 |
193.43 |
193.43 |
193.41 |
193.41 |
142.6K |
| 12:39 |
193.41 |
193.45 |
193.41 |
193.45 |
120.5K |
| 12:40 |
193.44 |
193.44 |
193.42 |
193.44 |
155.4K |
| 12:41 |
193.45 |
193.45 |
193.44 |
193.45 |
167.4K |
| 12:42 |
193.46 |
193.47 |
193.44 |
193.44 |
236.0K |
| 12:43 |
193.44 |
193.44 |
193.40 |
193.41 |
201.6K |
| 12:44 |
193.42 |
193.43 |
193.42 |
193.43 |
101.7K |
| 12:45 |
193.41 |
193.41 |
193.40 |
193.40 |
198.4K |
| 12:46 |
193.41 |
193.42 |
193.41 |
193.42 |
194.7K |
| 12:47 |
193.40 |
193.40 |
193.39 |
193.39 |
124.4K |
| 12:48 |
193.39 |
193.43 |
193.39 |
193.42 |
263.5K |
| 12:49 |
193.41 |
193.49 |
193.41 |
193.48 |
311.4K |
| 12:50 |
193.48 |
193.51 |
193.48 |
193.51 |
196.1K |
| 12:51 |
193.49 |
193.49 |
193.45 |
193.45 |
125.9K |
| 12:52 |
193.42 |
193.46 |
193.42 |
193.46 |
126.9K |
| 12:53 |
193.47 |
193.47 |
193.45 |
193.45 |
154.9K |
| 12:54 |
193.44 |
193.48 |
193.44 |
193.48 |
145.9K |
| 12:55 |
193.51 |
193.53 |
193.51 |
193.53 |
208.3K |
| 12:56 |
193.54 |
193.56 |
193.54 |
193.55 |
233.1K |
| 12:57 |
193.53 |
193.53 |
193.50 |
193.50 |
129.3K |
| 12:58 |
193.49 |
193.49 |
193.47 |
193.47 |
398.4K |
| 12:59 |
193.47 |
193.48 |
193.44 |
193.44 |
193.7K |
| 13:00 |
193.42 |
193.42 |
193.41 |
193.41 |
133.0K |
| 13:01 |
193.39 |
193.39 |
193.37 |
193.38 |
127.6K |
| 13:02 |
193.37 |
193.37 |
193.36 |
193.36 |
160.0K |
| 13:03 |
193.35 |
193.36 |
193.35 |
193.35 |
204.7K |
| 13:04 |
193.36 |
193.36 |
193.33 |
193.33 |
150.0K |
| 13:05 |
193.33 |
193.38 |
193.33 |
193.38 |
231.5K |
| 13:06 |
193.37 |
193.37 |
193.35 |
193.35 |
264.1K |
| 13:07 |
193.34 |
193.37 |
193.34 |
193.37 |
191.1K |
| 13:08 |
193.39 |
193.41 |
193.38 |
193.38 |
286.6K |
| 13:09 |
193.37 |
193.38 |
193.37 |
193.37 |
182.1K |
| 13:10 |
193.36 |
193.36 |
193.35 |
193.35 |
177.5K |
| 13:11 |
193.35 |
193.37 |
193.34 |
193.34 |
146.9K |
| 13:12 |
193.36 |
193.37 |
193.36 |
193.36 |
189.9K |
| 13:13 |
193.36 |
193.38 |
193.36 |
193.36 |
195.3K |
| 13:14 |
193.37 |
193.39 |
193.37 |
193.39 |
128.1K |
| 13:15 |
193.40 |
193.40 |
193.35 |
193.35 |
649.9K |
| 13:16 |
193.33 |
193.33 |
193.29 |
193.29 |
453.9K |
| 13:17 |
193.27 |
193.27 |
193.26 |
193.26 |
227.9K |
| 13:18 |
193.27 |
193.31 |
193.27 |
193.31 |
177.3K |
| 13:19 |
193.34 |
193.37 |
193.34 |
193.35 |
200.4K |
| 13:20 |
193.36 |
193.36 |
193.33 |
193.33 |
225.7K |
| 13:21 |
193.28 |
193.28 |
193.23 |
193.23 |
240.9K |
| 13:22 |
193.22 |
193.27 |
193.22 |
193.27 |
140.1K |
| 13:23 |
193.27 |
193.30 |
193.27 |
193.28 |
194.0K |
| 13:24 |
193.29 |
193.29 |
193.28 |
193.29 |
122.1K |
| 13:25 |
193.29 |
193.29 |
193.24 |
193.24 |
153.0K |
| 13:26 |
193.26 |
193.27 |
193.25 |
193.27 |
116.6K |
| 13:27 |
193.26 |
193.26 |
193.25 |
193.25 |
210.7K |
| 13:28 |
193.24 |
193.24 |
193.18 |
193.18 |
207.6K |
| 13:29 |
193.16 |
193.16 |
193.11 |
193.11 |
214.3K |
| 13:30 |
193.10 |
193.10 |
193.09 |
193.10 |
313.1K |
| 13:31 |
193.12 |
193.16 |
193.12 |
193.16 |
188.0K |
| 13:32 |
193.18 |
193.18 |
193.12 |
193.12 |
208.2K |
| 13:33 |
193.13 |
193.14 |
193.13 |
193.13 |
121.3K |
| 13:34 |
193.11 |
193.11 |
193.07 |
193.07 |
163.9K |
| 13:35 |
193.07 |
193.13 |
193.07 |
193.13 |
279.4K |
| 13:36 |
193.12 |
193.12 |
193.11 |
193.11 |
167.5K |
| 13:37 |
193.11 |
193.11 |
193.08 |
193.08 |
134.2K |
| 13:38 |
193.02 |
193.04 |
193.02 |
193.02 |
247.6K |
| 13:39 |
193.02 |
193.02 |
192.98 |
192.98 |
181.1K |
| 13:40 |
192.97 |
193.02 |
192.97 |
193.02 |
184.6K |
| 13:41 |
193.03 |
193.05 |
193.03 |
193.05 |
129.5K |
| 13:42 |
193.05 |
193.05 |
193.00 |
193.00 |
166.8K |
| 13:43 |
193.00 |
193.05 |
193.00 |
193.05 |
201.2K |
| 13:44 |
193.04 |
193.08 |
193.03 |
193.08 |
304.1K |
| 13:45 |
193.08 |
193.08 |
193.04 |
193.04 |
178.8K |
| 13:46 |
193.08 |
193.09 |
193.08 |
193.09 |
150.0K |
| 13:47 |
193.09 |
193.10 |
193.09 |
193.10 |
157.8K |
| 13:48 |
193.11 |
193.12 |
193.10 |
193.10 |
101.3K |
| 13:49 |
193.08 |
193.08 |
193.03 |
193.03 |
193.2K |
| 13:50 |
193.03 |
193.03 |
193.01 |
193.02 |
180.5K |
| 13:51 |
193.02 |
193.04 |
193.02 |
193.04 |
219.0K |
| 13:52 |
193.04 |
193.06 |
193.04 |
193.06 |
143.5K |
| 13:53 |
193.08 |
193.14 |
193.08 |
193.14 |
231.1K |
| 13:54 |
193.13 |
193.17 |
193.13 |
193.17 |
582.1K |
| 13:55 |
193.21 |
193.23 |
193.21 |
193.22 |
348.7K |
| 13:56 |
193.21 |
193.21 |
193.13 |
193.13 |
260.3K |
| 13:57 |
193.12 |
193.18 |
193.12 |
193.18 |
153.8K |
| 13:58 |
193.17 |
193.17 |
193.12 |
193.12 |
159.2K |
| 13:59 |
193.12 |
193.12 |
193.01 |
193.01 |
343.1K |
| 14:00 |
193.00 |
193.03 |
192.97 |
193.03 |
214.6K |
| 14:01 |
193.05 |
193.05 |
193.02 |
193.04 |
133.3K |
| 14:02 |
193.04 |
193.06 |
193.02 |
193.02 |
186.4K |
| 14:03 |
193.04 |
193.10 |
193.04 |
193.10 |
172.8K |
| 14:04 |
193.09 |
193.09 |
193.08 |
193.09 |
162.9K |
| 14:05 |
193.10 |
193.14 |
193.10 |
193.14 |
176.8K |
| 14:06 |
193.14 |
193.16 |
193.12 |
193.16 |
134.6K |
| 14:07 |
193.15 |
193.15 |
193.13 |
193.15 |
166.9K |
| 14:08 |
193.14 |
193.14 |
193.10 |
193.10 |
181.6K |
| 14:09 |
193.11 |
193.16 |
193.11 |
193.16 |
240.1K |
| 14:10 |
193.18 |
193.21 |
193.18 |
193.21 |
347.5K |
| 14:11 |
193.20 |
193.21 |
193.19 |
193.21 |
206.0K |
| 14:12 |
193.21 |
193.22 |
193.20 |
193.22 |
207.4K |
| 14:13 |
193.24 |
193.24 |
193.24 |
193.24 |
195.9K |
| 14:14 |
193.23 |
193.26 |
193.23 |
193.26 |
192.0K |
| 14:15 |
193.25 |
193.25 |
193.22 |
193.24 |
249.0K |
| 14:16 |
193.24 |
193.26 |
193.24 |
193.26 |
120.0K |
| 14:17 |
193.29 |
193.29 |
193.28 |
193.28 |
212.4K |
| 14:18 |
193.31 |
193.31 |
193.29 |
193.29 |
199.5K |
| 14:19 |
193.29 |
193.31 |
193.27 |
193.31 |
234.3K |
| 14:20 |
193.33 |
193.41 |
193.33 |
193.41 |
331.3K |
| 14:21 |
193.40 |
193.40 |
193.35 |
193.35 |
173.0K |
| 14:22 |
193.31 |
193.35 |
193.30 |
193.35 |
255.8K |
| 14:23 |
193.36 |
193.37 |
193.36 |
193.37 |
148.2K |
| 14:24 |
193.40 |
193.42 |
193.40 |
193.42 |
248.1K |
| 14:25 |
193.42 |
193.48 |
193.42 |
193.48 |
226.1K |
| 14:26 |
193.46 |
193.51 |
193.46 |
193.51 |
258.4K |
| 14:27 |
193.52 |
193.56 |
193.52 |
193.56 |
266.9K |
| 14:28 |
193.56 |
193.56 |
193.50 |
193.50 |
209.6K |
| 14:29 |
193.53 |
193.55 |
193.53 |
193.55 |
228.9K |
| 14:30 |
193.54 |
193.58 |
193.52 |
193.58 |
296.6K |
| 14:31 |
193.58 |
193.58 |
193.56 |
193.56 |
199.9K |
| 14:32 |
193.57 |
193.58 |
193.56 |
193.56 |
326.3K |
| 14:33 |
193.55 |
193.55 |
193.53 |
193.55 |
176.8K |
| 14:34 |
193.55 |
193.57 |
193.54 |
193.57 |
156.8K |
| 14:35 |
193.58 |
193.60 |
193.58 |
193.60 |
192.2K |
| 14:36 |
193.60 |
193.61 |
193.60 |
193.61 |
201.8K |
| 14:37 |
193.60 |
193.60 |
193.56 |
193.56 |
175.4K |
| 14:38 |
193.55 |
193.55 |
193.53 |
193.53 |
232.0K |
| 14:39 |
193.54 |
193.59 |
193.54 |
193.58 |
297.2K |
| 14:40 |
193.57 |
193.60 |
193.56 |
193.60 |
498.8K |
| 14:41 |
193.60 |
193.62 |
193.59 |
193.62 |
217.6K |
| 14:42 |
193.62 |
193.62 |
193.59 |
193.59 |
188.4K |
| 14:43 |
193.58 |
193.59 |
193.57 |
193.59 |
216.8K |
| 14:44 |
193.60 |
193.60 |
193.58 |
193.58 |
435.2K |
| 14:45 |
193.57 |
193.58 |
193.56 |
193.58 |
163.2K |
| 14:46 |
193.58 |
193.59 |
193.58 |
193.58 |
209.2K |
| 14:47 |
193.57 |
193.57 |
193.51 |
193.51 |
325.1K |
| 14:48 |
193.51 |
193.52 |
193.51 |
193.51 |
163.0K |
| 14:49 |
193.51 |
193.51 |
193.45 |
193.45 |
151.4K |
| 14:50 |
193.46 |
193.46 |
193.43 |
193.44 |
157.0K |
| 14:51 |
193.47 |
193.47 |
193.44 |
193.44 |
238.4K |
| 14:52 |
193.42 |
193.42 |
193.37 |
193.37 |
293.0K |
| 14:53 |
193.37 |
193.40 |
193.37 |
193.40 |
189.1K |
| 14:54 |
193.41 |
193.42 |
193.41 |
193.42 |
141.9K |
| 14:55 |
193.41 |
193.41 |
193.34 |
193.34 |
311.0K |
| 14:56 |
193.36 |
193.37 |
193.34 |
193.34 |
183.5K |
| 14:57 |
193.31 |
193.32 |
193.29 |
193.32 |
258.8K |
| 14:58 |
193.32 |
193.34 |
193.32 |
193.34 |
241.6K |
| 14:59 |
193.33 |
193.33 |
193.29 |
193.29 |
336.0K |
| 15:00 |
193.27 |
193.29 |
193.23 |
193.23 |
538.1K |
| 15:01 |
193.23 |
193.26 |
193.23 |
193.25 |
164.3K |
| 15:02 |
193.23 |
193.24 |
193.23 |
193.24 |
284.2K |
| 15:03 |
193.25 |
193.26 |
193.25 |
193.26 |
299.2K |
| 15:04 |
193.26 |
193.31 |
193.26 |
193.31 |
291.9K |
| 15:05 |
193.30 |
193.30 |
193.30 |
193.30 |
407.3K |
| 15:06 |
193.29 |
193.29 |
193.22 |
193.22 |
289.2K |
| 15:07 |
193.22 |
193.24 |
193.22 |
193.23 |
185.2K |
| 15:08 |
193.23 |
193.24 |
193.20 |
193.24 |
245.0K |
| 15:09 |
193.25 |
193.26 |
193.24 |
193.24 |
433.6K |
| 15:10 |
193.22 |
193.22 |
193.21 |
193.21 |
248.8K |
| 15:11 |
193.19 |
193.20 |
193.16 |
193.20 |
311.8K |
| 15:12 |
193.19 |
193.20 |
193.19 |
193.20 |
201.5K |
| 15:13 |
193.20 |
193.21 |
193.20 |
193.20 |
269.3K |
| 15:14 |
193.20 |
193.21 |
193.20 |
193.21 |
195.0K |
| 15:15 |
193.20 |
193.20 |
193.11 |
193.11 |
522.0K |
| 15:16 |
193.11 |
193.13 |
193.09 |
193.09 |
211.2K |
| 15:17 |
193.08 |
193.08 |
193.06 |
193.06 |
221.8K |
| 15:18 |
193.05 |
193.08 |
193.05 |
193.08 |
224.8K |
| 15:19 |
193.08 |
193.08 |
193.06 |
193.06 |
198.0K |
| 15:20 |
193.05 |
193.05 |
193.02 |
193.02 |
251.7K |
| 15:21 |
193.02 |
193.02 |
192.94 |
192.94 |
312.2K |
| 15:22 |
192.94 |
192.94 |
192.91 |
192.94 |
460.7K |
| 15:23 |
192.94 |
192.96 |
192.94 |
192.96 |
322.1K |
| 15:24 |
192.96 |
192.96 |
192.93 |
192.93 |
335.5K |
| 15:25 |
192.90 |
192.91 |
192.88 |
192.91 |
257.3K |
| 15:26 |
192.91 |
192.92 |
192.88 |
192.88 |
223.3K |
| 15:27 |
192.86 |
192.88 |
192.84 |
192.84 |
305.3K |
| 15:28 |
192.85 |
192.88 |
192.85 |
192.88 |
231.7K |
| 15:29 |
192.89 |
192.89 |
192.87 |
192.87 |
231.6K |
| 15:30 |
192.89 |
192.92 |
192.87 |
192.87 |
466.4K |
| 15:31 |
192.86 |
192.86 |
192.79 |
192.79 |
569.2K |
| 15:32 |
192.76 |
192.76 |
192.70 |
192.70 |
349.9K |
| 15:33 |
192.70 |
192.70 |
192.65 |
192.65 |
306.9K |
| 15:34 |
192.66 |
192.66 |
192.66 |
192.66 |
229.3K |
| 15:35 |
192.66 |
192.74 |
192.66 |
192.74 |
560.3K |
| 15:36 |
192.82 |
192.96 |
192.82 |
192.96 |
678.1K |
| 15:37 |
192.97 |
193.04 |
192.97 |
193.02 |
483.9K |
| 15:38 |
193.04 |
193.04 |
193.02 |
193.02 |
327.6K |
| 15:39 |
193.05 |
193.05 |
193.00 |
193.00 |
355.4K |
| 15:40 |
193.01 |
193.06 |
193.01 |
193.06 |
431.0K |
| 15:41 |
193.04 |
193.05 |
193.02 |
193.05 |
506.0K |
| 15:42 |
193.07 |
193.08 |
193.02 |
193.02 |
541.6K |
| 15:43 |
192.96 |
192.98 |
192.96 |
192.98 |
565.5K |
| 15:44 |
192.94 |
192.95 |
192.93 |
192.94 |
724.5K |
| 15:45 |
192.95 |
192.99 |
192.95 |
192.98 |
571.1K |
| 15:46 |
192.98 |
192.99 |
192.96 |
192.99 |
520.4K |
| 15:47 |
192.99 |
192.99 |
192.99 |
192.99 |
685.6K |
| 15:48 |
192.97 |
192.97 |
192.91 |
192.92 |
671.8K |
| 15:49 |
192.90 |
192.90 |
192.82 |
192.82 |
775.7K |
| 15:50 |
192.77 |
192.80 |
192.77 |
192.79 |
4,581.8K |
| 15:51 |
192.85 |
192.85 |
192.74 |
192.74 |
1,869.5K |
| 15:52 |
192.71 |
192.71 |
192.70 |
192.71 |
1,263.8K |
| 15:53 |
192.70 |
192.71 |
192.70 |
192.70 |
1,781.6K |
| 15:54 |
192.69 |
192.75 |
192.69 |
192.75 |
2,011.8K |
| 15:55 |
192.73 |
192.73 |
192.70 |
192.71 |
3,061.5K |
| 15:56 |
192.71 |
192.74 |
192.71 |
192.73 |
3,163.8K |
| 15:57 |
192.73 |
192.73 |
192.69 |
192.69 |
2,090.0K |
| 15:58 |
192.72 |
192.77 |
192.72 |
192.76 |
2,067.7K |
| 15:59 |
192.73 |
192.78 |
192.73 |
192.77 |
3,502.9K |
| 16:00 |
192.68 |
192.69 |
192.68 |
192.69 |
195,861.5K |
| 16:01 |
192.69 |
192.69 |
192.69 |
192.69 |
505.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|