| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
193.38 |
193.55 |
193.33 |
193.33 |
4,732.9K |
| 09:31 |
193.26 |
193.32 |
193.23 |
193.32 |
1,607.9K |
| 09:32 |
193.34 |
193.36 |
193.33 |
193.35 |
897.3K |
| 09:33 |
193.35 |
193.35 |
193.23 |
193.26 |
768.7K |
| 09:34 |
193.25 |
193.27 |
193.24 |
193.24 |
552.4K |
| 09:35 |
193.25 |
193.25 |
193.19 |
193.21 |
930.1K |
| 09:36 |
193.24 |
193.32 |
193.24 |
193.32 |
558.4K |
| 09:37 |
193.33 |
193.40 |
193.33 |
193.39 |
726.9K |
| 09:38 |
193.43 |
193.47 |
193.43 |
193.47 |
477.2K |
| 09:39 |
193.48 |
193.49 |
193.45 |
193.49 |
465.4K |
| 09:40 |
193.49 |
193.58 |
193.49 |
193.58 |
636.6K |
| 09:41 |
193.58 |
193.61 |
193.58 |
193.61 |
674.9K |
| 09:42 |
193.62 |
193.63 |
193.62 |
193.63 |
542.2K |
| 09:43 |
193.60 |
193.63 |
193.60 |
193.63 |
484.5K |
| 09:44 |
193.64 |
193.67 |
193.64 |
193.67 |
479.5K |
| 09:45 |
193.65 |
193.69 |
193.65 |
193.69 |
795.8K |
| 09:46 |
193.71 |
193.78 |
193.71 |
193.78 |
613.1K |
| 09:47 |
193.79 |
193.80 |
193.78 |
193.78 |
466.4K |
| 09:48 |
193.77 |
193.86 |
193.77 |
193.86 |
527.7K |
| 09:49 |
193.85 |
193.86 |
193.81 |
193.81 |
538.9K |
| 09:50 |
193.80 |
193.80 |
193.72 |
193.72 |
483.6K |
| 09:51 |
193.71 |
193.71 |
193.61 |
193.61 |
483.9K |
| 09:52 |
193.60 |
193.63 |
193.60 |
193.63 |
319.8K |
| 09:53 |
193.64 |
193.66 |
193.62 |
193.66 |
459.5K |
| 09:54 |
193.65 |
193.68 |
193.65 |
193.67 |
473.9K |
| 09:55 |
193.71 |
193.71 |
193.69 |
193.71 |
438.1K |
| 09:56 |
193.70 |
193.70 |
193.59 |
193.59 |
456.0K |
| 09:57 |
193.57 |
193.57 |
193.44 |
193.48 |
523.6K |
| 09:58 |
193.49 |
193.49 |
193.48 |
193.48 |
357.2K |
| 09:59 |
193.49 |
193.56 |
193.49 |
193.56 |
667.6K |
| 10:00 |
193.58 |
193.69 |
193.58 |
193.69 |
722.0K |
| 10:01 |
193.73 |
193.78 |
193.73 |
193.77 |
407.6K |
| 10:02 |
193.77 |
193.79 |
193.74 |
193.79 |
349.2K |
| 10:03 |
193.80 |
193.86 |
193.80 |
193.85 |
482.7K |
| 10:04 |
193.84 |
193.84 |
193.73 |
193.73 |
494.0K |
| 10:05 |
193.75 |
193.84 |
193.75 |
193.84 |
492.9K |
| 10:06 |
193.86 |
193.86 |
193.84 |
193.84 |
327.0K |
| 10:07 |
193.84 |
193.87 |
193.82 |
193.87 |
548.6K |
| 10:08 |
193.90 |
193.94 |
193.88 |
193.88 |
450.0K |
| 10:09 |
193.87 |
193.87 |
193.84 |
193.85 |
368.5K |
| 10:10 |
193.85 |
193.85 |
193.79 |
193.79 |
389.0K |
| 10:11 |
193.77 |
193.77 |
193.74 |
193.75 |
666.4K |
| 10:12 |
193.75 |
193.76 |
193.72 |
193.72 |
466.9K |
| 10:13 |
193.72 |
193.72 |
193.69 |
193.69 |
416.9K |
| 10:14 |
193.68 |
193.68 |
193.63 |
193.63 |
437.9K |
| 10:15 |
193.65 |
193.68 |
193.65 |
193.68 |
388.2K |
| 10:16 |
193.68 |
193.71 |
193.68 |
193.71 |
449.8K |
| 10:17 |
193.72 |
193.74 |
193.72 |
193.74 |
363.8K |
| 10:18 |
193.74 |
193.74 |
193.72 |
193.74 |
364.1K |
| 10:19 |
193.74 |
193.79 |
193.74 |
193.79 |
418.3K |
| 10:20 |
193.80 |
193.80 |
193.78 |
193.78 |
466.0K |
| 10:21 |
193.77 |
193.77 |
193.69 |
193.69 |
397.6K |
| 10:22 |
193.68 |
193.68 |
193.65 |
193.65 |
430.4K |
| 10:23 |
193.64 |
193.67 |
193.64 |
193.67 |
395.0K |
| 10:24 |
193.66 |
193.67 |
193.66 |
193.67 |
346.6K |
| 10:25 |
193.67 |
193.68 |
193.66 |
193.67 |
297.2K |
| 10:26 |
193.65 |
193.65 |
193.59 |
193.59 |
541.1K |
| 10:27 |
193.58 |
193.58 |
193.50 |
193.50 |
453.6K |
| 10:28 |
193.50 |
193.50 |
193.49 |
193.50 |
311.7K |
| 10:29 |
193.48 |
193.48 |
193.45 |
193.45 |
416.2K |
| 10:30 |
193.45 |
193.47 |
193.45 |
193.46 |
478.4K |
| 10:31 |
193.45 |
193.47 |
193.45 |
193.47 |
291.8K |
| 10:32 |
193.46 |
193.47 |
193.44 |
193.44 |
421.5K |
| 10:33 |
193.42 |
193.43 |
193.42 |
193.42 |
473.9K |
| 10:34 |
193.42 |
193.42 |
193.41 |
193.42 |
338.0K |
| 10:35 |
193.42 |
193.45 |
193.41 |
193.45 |
381.8K |
| 10:36 |
193.46 |
193.51 |
193.46 |
193.51 |
340.5K |
| 10:37 |
193.52 |
193.52 |
193.48 |
193.50 |
885.8K |
| 10:38 |
193.51 |
193.59 |
193.51 |
193.59 |
463.4K |
| 10:39 |
193.58 |
193.60 |
193.53 |
193.60 |
482.8K |
| 10:40 |
193.60 |
193.65 |
193.60 |
193.65 |
331.0K |
| 10:41 |
193.65 |
193.67 |
193.65 |
193.65 |
340.8K |
| 10:42 |
193.65 |
193.67 |
193.65 |
193.67 |
220.1K |
| 10:43 |
193.66 |
193.70 |
193.66 |
193.66 |
382.2K |
| 10:44 |
193.66 |
193.66 |
193.57 |
193.57 |
434.5K |
| 10:45 |
193.53 |
193.53 |
193.48 |
193.48 |
413.2K |
| 10:46 |
193.47 |
193.48 |
193.45 |
193.45 |
318.8K |
| 10:47 |
193.45 |
193.45 |
193.43 |
193.43 |
340.4K |
| 10:48 |
193.42 |
193.48 |
193.42 |
193.48 |
393.8K |
| 10:49 |
193.48 |
193.50 |
193.48 |
193.49 |
296.5K |
| 10:50 |
193.48 |
193.50 |
193.46 |
193.46 |
258.2K |
| 10:51 |
193.46 |
193.47 |
193.45 |
193.45 |
296.8K |
| 10:52 |
193.44 |
193.44 |
193.43 |
193.44 |
274.0K |
| 10:53 |
193.45 |
193.45 |
193.43 |
193.43 |
247.7K |
| 10:54 |
193.40 |
193.40 |
193.39 |
193.39 |
316.1K |
| 10:55 |
193.40 |
193.43 |
193.40 |
193.43 |
352.2K |
| 10:56 |
193.43 |
193.44 |
193.43 |
193.44 |
322.9K |
| 10:57 |
193.44 |
193.50 |
193.44 |
193.50 |
336.1K |
| 10:58 |
193.49 |
193.50 |
193.49 |
193.49 |
245.5K |
| 10:59 |
193.52 |
193.54 |
193.52 |
193.53 |
328.8K |
| 11:00 |
193.53 |
193.53 |
193.46 |
193.46 |
465.2K |
| 11:01 |
193.44 |
193.45 |
193.44 |
193.44 |
181.7K |
| 11:02 |
193.43 |
193.43 |
193.40 |
193.40 |
286.4K |
| 11:03 |
193.41 |
193.41 |
193.38 |
193.39 |
249.1K |
| 11:04 |
193.37 |
193.38 |
193.37 |
193.38 |
301.6K |
| 11:05 |
193.38 |
193.40 |
193.38 |
193.39 |
339.3K |
| 11:06 |
193.39 |
193.41 |
193.38 |
193.41 |
320.6K |
| 11:07 |
193.40 |
193.41 |
193.40 |
193.41 |
226.2K |
| 11:08 |
193.39 |
193.39 |
193.38 |
193.38 |
274.4K |
| 11:09 |
193.38 |
193.39 |
193.37 |
193.37 |
255.4K |
| 11:10 |
193.37 |
193.41 |
193.37 |
193.41 |
226.9K |
| 11:11 |
193.43 |
193.47 |
193.43 |
193.47 |
277.2K |
| 11:12 |
193.47 |
193.47 |
193.46 |
193.46 |
364.1K |
| 11:13 |
193.46 |
193.46 |
193.41 |
193.41 |
274.5K |
| 11:14 |
193.39 |
193.39 |
193.37 |
193.37 |
242.1K |
| 11:15 |
193.35 |
193.35 |
193.34 |
193.34 |
201.6K |
| 11:16 |
193.34 |
193.34 |
193.26 |
193.26 |
480.5K |
| 11:17 |
193.24 |
193.24 |
193.21 |
193.22 |
354.4K |
| 11:18 |
193.23 |
193.26 |
193.23 |
193.26 |
256.1K |
| 11:19 |
193.25 |
193.26 |
193.24 |
193.25 |
284.6K |
| 11:20 |
193.24 |
193.25 |
193.23 |
193.25 |
251.1K |
| 11:21 |
193.24 |
193.24 |
193.24 |
193.24 |
342.2K |
| 11:22 |
193.22 |
193.23 |
193.22 |
193.22 |
241.6K |
| 11:23 |
193.22 |
193.27 |
193.22 |
193.27 |
285.4K |
| 11:24 |
193.27 |
193.30 |
193.27 |
193.30 |
173.4K |
| 11:25 |
193.30 |
193.30 |
193.28 |
193.29 |
237.7K |
| 11:26 |
193.28 |
193.31 |
193.28 |
193.31 |
320.8K |
| 11:27 |
193.30 |
193.30 |
193.29 |
193.29 |
232.5K |
| 11:28 |
193.30 |
193.30 |
193.29 |
193.29 |
236.2K |
| 11:29 |
193.28 |
193.31 |
193.28 |
193.31 |
336.7K |
| 11:30 |
193.29 |
193.29 |
193.25 |
193.25 |
318.2K |
| 11:31 |
193.25 |
193.27 |
193.25 |
193.27 |
258.2K |
| 11:32 |
193.27 |
193.31 |
193.27 |
193.31 |
305.7K |
| 11:33 |
193.32 |
193.36 |
193.31 |
193.36 |
268.1K |
| 11:34 |
193.37 |
193.40 |
193.37 |
193.40 |
390.9K |
| 11:35 |
193.40 |
193.40 |
193.38 |
193.38 |
323.6K |
| 11:36 |
193.37 |
193.37 |
193.30 |
193.30 |
318.0K |
| 11:37 |
193.30 |
193.30 |
193.26 |
193.26 |
223.0K |
| 11:38 |
193.26 |
193.26 |
193.21 |
193.21 |
265.6K |
| 11:39 |
193.20 |
193.20 |
193.15 |
193.15 |
185.8K |
| 11:40 |
193.15 |
193.19 |
193.15 |
193.19 |
270.4K |
| 11:41 |
193.20 |
193.20 |
193.18 |
193.18 |
261.4K |
| 11:42 |
193.18 |
193.20 |
193.18 |
193.19 |
205.8K |
| 11:43 |
193.19 |
193.19 |
193.18 |
193.18 |
293.5K |
| 11:44 |
193.16 |
193.16 |
193.14 |
193.15 |
317.8K |
| 11:45 |
193.17 |
193.18 |
193.17 |
193.18 |
235.8K |
| 11:46 |
193.16 |
193.16 |
193.13 |
193.13 |
403.9K |
| 11:47 |
193.13 |
193.13 |
193.11 |
193.12 |
232.0K |
| 11:48 |
193.12 |
193.12 |
193.12 |
193.12 |
247.6K |
| 11:49 |
193.13 |
193.13 |
193.08 |
193.08 |
400.7K |
| 11:50 |
193.08 |
193.08 |
193.07 |
193.08 |
128.7K |
| 11:51 |
193.09 |
193.09 |
193.08 |
193.09 |
230.5K |
| 11:52 |
193.08 |
193.08 |
193.04 |
193.04 |
350.4K |
| 11:53 |
193.05 |
193.07 |
193.05 |
193.07 |
237.4K |
| 11:54 |
193.08 |
193.09 |
193.07 |
193.09 |
284.4K |
| 11:55 |
193.09 |
193.09 |
193.04 |
193.04 |
183.2K |
| 11:56 |
193.03 |
193.04 |
193.03 |
193.03 |
514.7K |
| 11:57 |
193.03 |
193.03 |
193.03 |
193.03 |
207.8K |
| 11:58 |
193.04 |
193.05 |
193.03 |
193.05 |
154.6K |
| 11:59 |
193.06 |
193.09 |
193.05 |
193.09 |
248.6K |
| 12:00 |
193.09 |
193.10 |
193.09 |
193.10 |
172.7K |
| 12:01 |
193.09 |
193.09 |
193.08 |
193.08 |
195.3K |
| 12:02 |
193.09 |
193.10 |
193.09 |
193.10 |
182.9K |
| 12:03 |
193.09 |
193.09 |
193.06 |
193.06 |
245.4K |
| 12:04 |
193.06 |
193.07 |
193.06 |
193.07 |
206.4K |
| 12:05 |
193.07 |
193.09 |
193.07 |
193.09 |
264.6K |
| 12:06 |
193.10 |
193.12 |
193.10 |
193.12 |
232.4K |
| 12:07 |
193.13 |
193.17 |
193.13 |
193.17 |
269.3K |
| 12:08 |
193.17 |
193.18 |
193.17 |
193.17 |
250.3K |
| 12:09 |
193.17 |
193.18 |
193.17 |
193.18 |
235.6K |
| 12:10 |
193.18 |
193.18 |
193.15 |
193.15 |
241.0K |
| 12:11 |
193.17 |
193.18 |
193.17 |
193.18 |
255.3K |
| 12:12 |
193.17 |
193.18 |
193.17 |
193.18 |
175.6K |
| 12:13 |
193.18 |
193.19 |
193.18 |
193.18 |
144.7K |
| 12:14 |
193.19 |
193.19 |
193.19 |
193.19 |
174.0K |
| 12:15 |
193.20 |
193.22 |
193.19 |
193.19 |
259.5K |
| 12:16 |
193.17 |
193.19 |
193.17 |
193.17 |
147.5K |
| 12:17 |
193.18 |
193.19 |
193.18 |
193.19 |
212.4K |
| 12:18 |
193.19 |
193.20 |
193.19 |
193.20 |
269.4K |
| 12:19 |
193.20 |
193.20 |
193.18 |
193.18 |
210.2K |
| 12:20 |
193.18 |
193.22 |
193.18 |
193.22 |
244.8K |
| 12:21 |
193.22 |
193.23 |
193.22 |
193.23 |
211.6K |
| 12:22 |
193.24 |
193.24 |
193.22 |
193.22 |
196.9K |
| 12:23 |
193.23 |
193.23 |
193.21 |
193.21 |
173.7K |
| 12:24 |
193.21 |
193.21 |
193.19 |
193.19 |
202.2K |
| 12:25 |
193.20 |
193.23 |
193.20 |
193.23 |
201.6K |
| 12:26 |
193.23 |
193.24 |
193.23 |
193.24 |
232.4K |
| 12:27 |
193.24 |
193.24 |
193.23 |
193.24 |
129.6K |
| 12:28 |
193.23 |
193.24 |
193.22 |
193.24 |
343.9K |
| 12:29 |
193.23 |
193.23 |
193.20 |
193.20 |
160.4K |
| 12:30 |
193.21 |
193.21 |
193.18 |
193.19 |
320.7K |
| 12:31 |
193.19 |
193.19 |
193.17 |
193.18 |
121.1K |
| 12:32 |
193.18 |
193.18 |
193.16 |
193.16 |
174.3K |
| 12:33 |
193.15 |
193.16 |
193.15 |
193.15 |
202.7K |
| 12:34 |
193.15 |
193.15 |
193.15 |
193.15 |
163.7K |
| 12:35 |
193.15 |
193.15 |
193.14 |
193.14 |
441.9K |
| 12:36 |
193.14 |
193.14 |
193.13 |
193.13 |
138.9K |
| 12:37 |
193.14 |
193.15 |
193.14 |
193.15 |
216.3K |
| 12:38 |
193.16 |
193.16 |
193.16 |
193.16 |
172.3K |
| 12:39 |
193.16 |
193.16 |
193.15 |
193.16 |
281.5K |
| 12:40 |
193.17 |
193.18 |
193.16 |
193.16 |
252.4K |
| 12:41 |
193.17 |
193.17 |
193.14 |
193.14 |
229.9K |
| 12:42 |
193.14 |
193.14 |
193.13 |
193.13 |
192.3K |
| 12:43 |
193.13 |
193.13 |
193.12 |
193.13 |
161.9K |
| 12:44 |
193.14 |
193.16 |
193.14 |
193.16 |
205.6K |
| 12:45 |
193.16 |
193.16 |
193.14 |
193.14 |
239.9K |
| 12:46 |
193.13 |
193.15 |
193.13 |
193.14 |
376.6K |
| 12:47 |
193.14 |
193.14 |
193.12 |
193.12 |
186.5K |
| 12:48 |
193.13 |
193.13 |
193.12 |
193.12 |
147.0K |
| 12:49 |
193.13 |
193.13 |
193.12 |
193.13 |
153.0K |
| 12:50 |
193.13 |
193.14 |
193.13 |
193.14 |
237.1K |
| 12:51 |
193.15 |
193.15 |
193.13 |
193.13 |
148.4K |
| 12:52 |
193.12 |
193.14 |
193.12 |
193.14 |
173.3K |
| 12:53 |
193.14 |
193.15 |
193.14 |
193.14 |
173.3K |
| 12:54 |
193.13 |
193.13 |
193.11 |
193.11 |
204.0K |
| 12:55 |
193.11 |
193.12 |
193.11 |
193.11 |
148.7K |
| 12:56 |
193.11 |
193.11 |
193.10 |
193.10 |
186.5K |
| 12:57 |
193.10 |
193.10 |
193.09 |
193.09 |
306.2K |
| 12:58 |
193.08 |
193.08 |
193.06 |
193.06 |
222.8K |
| 12:59 |
193.07 |
193.10 |
193.07 |
193.10 |
214.7K |
| 13:00 |
193.10 |
193.10 |
193.09 |
193.10 |
127.9K |
| 13:01 |
193.09 |
193.09 |
193.09 |
193.09 |
199.2K |
| 13:02 |
193.10 |
193.10 |
193.09 |
193.10 |
135.9K |
| 13:03 |
193.10 |
193.12 |
193.09 |
193.12 |
245.0K |
| 13:04 |
193.13 |
193.14 |
193.13 |
193.14 |
181.4K |
| 13:05 |
193.15 |
193.19 |
193.15 |
193.19 |
261.9K |
| 13:06 |
193.19 |
193.20 |
193.19 |
193.19 |
212.0K |
| 13:07 |
193.19 |
193.21 |
193.19 |
193.21 |
227.8K |
| 13:08 |
193.22 |
193.22 |
193.22 |
193.22 |
193.4K |
| 13:09 |
193.22 |
193.22 |
193.20 |
193.20 |
210.0K |
| 13:10 |
193.20 |
193.20 |
193.20 |
193.20 |
138.8K |
| 13:11 |
193.20 |
193.21 |
193.19 |
193.19 |
291.2K |
| 13:12 |
193.19 |
193.20 |
193.19 |
193.20 |
170.7K |
| 13:13 |
193.20 |
193.21 |
193.20 |
193.20 |
228.2K |
| 13:14 |
193.21 |
193.21 |
193.19 |
193.19 |
209.4K |
| 13:15 |
193.18 |
193.18 |
193.14 |
193.14 |
230.2K |
| 13:16 |
193.15 |
193.15 |
193.13 |
193.13 |
264.6K |
| 13:17 |
193.13 |
193.13 |
193.12 |
193.12 |
227.6K |
| 13:18 |
193.11 |
193.12 |
193.11 |
193.11 |
182.4K |
| 13:19 |
193.12 |
193.12 |
193.01 |
193.01 |
548.8K |
| 13:20 |
193.02 |
193.04 |
193.01 |
193.04 |
223.4K |
| 13:21 |
193.05 |
193.05 |
193.04 |
193.05 |
170.9K |
| 13:22 |
193.06 |
193.08 |
193.06 |
193.07 |
254.7K |
| 13:23 |
193.07 |
193.07 |
193.05 |
193.06 |
138.2K |
| 13:24 |
193.06 |
193.08 |
193.06 |
193.08 |
218.7K |
| 13:25 |
193.08 |
193.11 |
193.08 |
193.11 |
154.8K |
| 13:26 |
193.12 |
193.15 |
193.12 |
193.15 |
214.6K |
| 13:27 |
193.15 |
193.15 |
193.14 |
193.14 |
175.1K |
| 13:28 |
193.13 |
193.15 |
193.13 |
193.15 |
181.1K |
| 13:29 |
193.15 |
193.16 |
193.15 |
193.15 |
208.1K |
| 13:30 |
193.14 |
193.15 |
193.14 |
193.15 |
176.4K |
| 13:31 |
193.14 |
193.15 |
193.14 |
193.15 |
119.6K |
| 13:32 |
193.15 |
193.15 |
193.15 |
193.15 |
153.6K |
| 13:33 |
193.15 |
193.21 |
193.15 |
193.21 |
249.9K |
| 13:34 |
193.21 |
193.22 |
193.21 |
193.22 |
164.7K |
| 13:35 |
193.22 |
193.22 |
193.19 |
193.19 |
275.0K |
| 13:36 |
193.19 |
193.21 |
193.19 |
193.21 |
318.9K |
| 13:37 |
193.21 |
193.22 |
193.21 |
193.22 |
342.1K |
| 13:38 |
193.22 |
193.23 |
193.22 |
193.23 |
30.0K |
| 13:39 |
193.23 |
193.24 |
193.23 |
193.24 |
155.6K |
| 13:40 |
193.24 |
193.28 |
193.24 |
193.26 |
357.1K |
| 13:41 |
193.24 |
193.26 |
193.23 |
193.23 |
363.5K |
| 13:42 |
193.23 |
193.23 |
193.19 |
193.21 |
353.7K |
| 13:43 |
193.21 |
193.22 |
193.14 |
193.14 |
286.2K |
| 13:44 |
193.14 |
193.19 |
193.14 |
193.19 |
230.6K |
| 13:45 |
193.21 |
193.22 |
193.20 |
193.20 |
218.6K |
| 13:46 |
193.21 |
193.22 |
193.21 |
193.22 |
117.5K |
| 13:47 |
193.23 |
193.25 |
193.23 |
193.23 |
251.2K |
| 13:48 |
193.23 |
193.24 |
193.23 |
193.24 |
118.8K |
| 13:49 |
193.24 |
193.28 |
193.24 |
193.28 |
153.7K |
| 13:50 |
193.29 |
193.29 |
193.27 |
193.27 |
191.6K |
| 13:51 |
193.27 |
193.27 |
193.26 |
193.27 |
228.9K |
| 13:52 |
193.27 |
193.27 |
193.24 |
193.24 |
318.9K |
| 13:53 |
193.24 |
193.24 |
193.23 |
193.24 |
160.0K |
| 13:54 |
193.23 |
193.26 |
193.23 |
193.26 |
172.4K |
| 13:55 |
193.26 |
193.28 |
193.26 |
193.28 |
136.2K |
| 13:56 |
193.26 |
193.26 |
193.25 |
193.25 |
201.7K |
| 13:57 |
193.26 |
193.34 |
193.26 |
193.34 |
530.5K |
| 13:58 |
193.35 |
193.39 |
193.35 |
193.39 |
456.4K |
| 13:59 |
193.39 |
193.42 |
193.39 |
193.41 |
212.2K |
| 14:00 |
193.40 |
193.45 |
193.40 |
193.45 |
392.3K |
| 14:01 |
193.47 |
193.52 |
193.47 |
193.52 |
218.2K |
| 14:02 |
193.51 |
193.51 |
193.47 |
193.47 |
281.3K |
| 14:03 |
193.47 |
193.48 |
193.47 |
193.48 |
176.2K |
| 14:04 |
193.49 |
193.54 |
193.49 |
193.54 |
313.0K |
| 14:05 |
193.55 |
193.55 |
193.55 |
193.55 |
261.4K |
| 14:06 |
193.56 |
193.59 |
193.56 |
193.59 |
324.7K |
| 14:07 |
193.58 |
193.61 |
193.58 |
193.61 |
239.8K |
| 14:08 |
193.62 |
193.67 |
193.62 |
193.67 |
343.5K |
| 14:09 |
193.67 |
193.67 |
193.64 |
193.64 |
264.1K |
| 14:10 |
193.64 |
193.64 |
193.63 |
193.63 |
186.4K |
| 14:11 |
193.61 |
193.61 |
193.58 |
193.58 |
239.3K |
| 14:12 |
193.58 |
193.58 |
193.57 |
193.57 |
231.3K |
| 14:13 |
193.57 |
193.57 |
193.55 |
193.55 |
257.5K |
| 14:14 |
193.54 |
193.55 |
193.54 |
193.55 |
222.4K |
| 14:15 |
193.56 |
193.58 |
193.56 |
193.58 |
325.9K |
| 14:16 |
193.62 |
193.68 |
193.62 |
193.68 |
450.3K |
| 14:17 |
193.68 |
193.72 |
193.68 |
193.72 |
314.0K |
| 14:18 |
193.72 |
193.72 |
193.70 |
193.70 |
329.2K |
| 14:19 |
193.70 |
193.70 |
193.69 |
193.69 |
246.0K |
| 14:20 |
193.69 |
193.69 |
193.66 |
193.66 |
627.3K |
| 14:21 |
193.67 |
193.69 |
193.67 |
193.69 |
300.6K |
| 14:22 |
193.69 |
193.72 |
193.69 |
193.72 |
555.2K |
| 14:23 |
193.71 |
193.72 |
193.70 |
193.72 |
468.8K |
| 14:24 |
193.71 |
193.71 |
193.70 |
193.70 |
251.7K |
| 14:25 |
193.70 |
193.70 |
193.69 |
193.70 |
294.9K |
| 14:26 |
193.71 |
193.71 |
193.71 |
193.71 |
320.9K |
| 14:27 |
193.69 |
193.69 |
193.68 |
193.68 |
343.9K |
| 14:28 |
193.68 |
193.69 |
193.68 |
193.69 |
234.3K |
| 14:29 |
193.71 |
193.71 |
193.71 |
193.71 |
190.4K |
| 14:30 |
193.70 |
193.70 |
193.68 |
193.68 |
304.0K |
| 14:31 |
193.67 |
193.68 |
193.67 |
193.68 |
300.8K |
| 14:32 |
193.69 |
193.71 |
193.69 |
193.71 |
455.3K |
| 14:33 |
193.72 |
193.73 |
193.71 |
193.73 |
289.5K |
| 14:34 |
193.75 |
193.75 |
193.75 |
193.75 |
221.9K |
| 14:35 |
193.73 |
193.73 |
193.72 |
193.72 |
388.6K |
| 14:36 |
193.71 |
193.73 |
193.71 |
193.73 |
235.8K |
| 14:37 |
193.74 |
193.76 |
193.74 |
193.76 |
267.4K |
| 14:38 |
193.77 |
193.78 |
193.77 |
193.78 |
281.9K |
| 14:39 |
193.78 |
193.78 |
193.76 |
193.76 |
211.1K |
| 14:40 |
193.75 |
193.75 |
193.73 |
193.74 |
300.1K |
| 14:41 |
193.75 |
193.76 |
193.72 |
193.72 |
220.1K |
| 14:42 |
193.72 |
193.72 |
193.70 |
193.70 |
265.5K |
| 14:43 |
193.69 |
193.70 |
193.69 |
193.70 |
188.1K |
| 14:44 |
193.71 |
193.72 |
193.71 |
193.72 |
281.1K |
| 14:45 |
193.72 |
193.72 |
193.71 |
193.72 |
237.4K |
| 14:46 |
193.73 |
193.73 |
193.73 |
193.73 |
272.2K |
| 14:47 |
193.71 |
193.71 |
193.69 |
193.69 |
340.3K |
| 14:48 |
193.69 |
193.69 |
193.69 |
193.69 |
154.0K |
| 14:49 |
193.70 |
193.70 |
193.69 |
193.69 |
186.9K |
| 14:50 |
193.70 |
193.72 |
193.70 |
193.72 |
235.0K |
| 14:51 |
193.73 |
193.74 |
193.73 |
193.73 |
190.6K |
| 14:52 |
193.72 |
193.73 |
193.72 |
193.73 |
219.6K |
| 14:53 |
193.74 |
193.74 |
193.71 |
193.71 |
211.1K |
| 14:54 |
193.70 |
193.70 |
193.69 |
193.70 |
202.8K |
| 14:55 |
193.69 |
193.69 |
193.69 |
193.69 |
203.4K |
| 14:56 |
193.69 |
193.69 |
193.68 |
193.68 |
190.7K |
| 14:57 |
193.68 |
193.68 |
193.65 |
193.65 |
229.8K |
| 14:58 |
193.64 |
193.64 |
193.62 |
193.62 |
275.9K |
| 14:59 |
193.62 |
193.62 |
193.61 |
193.61 |
185.6K |
| 15:00 |
193.61 |
193.61 |
193.59 |
193.59 |
311.1K |
| 15:01 |
193.59 |
193.59 |
193.59 |
193.59 |
208.6K |
| 15:02 |
193.59 |
193.60 |
193.59 |
193.59 |
321.0K |
| 15:03 |
193.59 |
193.61 |
193.59 |
193.61 |
261.4K |
| 15:04 |
193.62 |
193.64 |
193.62 |
193.63 |
275.3K |
| 15:05 |
193.63 |
193.63 |
193.61 |
193.61 |
280.8K |
| 15:06 |
193.60 |
193.60 |
193.59 |
193.59 |
310.2K |
| 15:07 |
193.58 |
193.58 |
193.57 |
193.57 |
241.7K |
| 15:08 |
193.58 |
193.59 |
193.58 |
193.59 |
272.9K |
| 15:09 |
193.60 |
193.62 |
193.60 |
193.62 |
383.3K |
| 15:10 |
193.62 |
193.62 |
193.61 |
193.61 |
279.8K |
| 15:11 |
193.61 |
193.61 |
193.59 |
193.59 |
391.1K |
| 15:12 |
193.58 |
193.60 |
193.58 |
193.60 |
376.0K |
| 15:13 |
193.61 |
193.61 |
193.58 |
193.58 |
352.7K |
| 15:14 |
193.58 |
193.58 |
193.56 |
193.57 |
374.1K |
| 15:15 |
193.58 |
193.58 |
193.57 |
193.57 |
383.3K |
| 15:16 |
193.57 |
193.57 |
193.56 |
193.56 |
258.6K |
| 15:17 |
193.55 |
193.57 |
193.55 |
193.57 |
343.9K |
| 15:18 |
193.57 |
193.58 |
193.57 |
193.58 |
277.4K |
| 15:19 |
193.58 |
193.61 |
193.58 |
193.61 |
502.8K |
| 15:20 |
193.60 |
193.60 |
193.55 |
193.55 |
388.7K |
| 15:21 |
193.53 |
193.53 |
193.48 |
193.48 |
334.1K |
| 15:22 |
193.46 |
193.47 |
193.46 |
193.46 |
328.5K |
| 15:23 |
193.46 |
193.47 |
193.46 |
193.47 |
232.7K |
| 15:24 |
193.47 |
193.47 |
193.47 |
193.47 |
309.0K |
| 15:25 |
193.47 |
193.49 |
193.47 |
193.49 |
321.2K |
| 15:26 |
193.48 |
193.50 |
193.48 |
193.49 |
233.4K |
| 15:27 |
193.49 |
193.49 |
193.48 |
193.48 |
306.6K |
| 15:28 |
193.49 |
193.51 |
193.49 |
193.50 |
378.5K |
| 15:29 |
193.50 |
193.51 |
193.50 |
193.50 |
388.8K |
| 15:30 |
193.49 |
193.49 |
193.47 |
193.47 |
408.9K |
| 15:31 |
193.47 |
193.47 |
193.46 |
193.46 |
344.5K |
| 15:32 |
193.47 |
193.49 |
193.47 |
193.48 |
370.0K |
| 15:33 |
193.47 |
193.47 |
193.47 |
193.47 |
392.6K |
| 15:34 |
193.49 |
193.50 |
193.48 |
193.48 |
506.4K |
| 15:35 |
193.48 |
193.48 |
193.48 |
193.48 |
469.7K |
| 15:36 |
193.47 |
193.47 |
193.45 |
193.46 |
516.1K |
| 15:37 |
193.46 |
193.46 |
193.46 |
193.46 |
431.4K |
| 15:38 |
193.48 |
193.51 |
193.48 |
193.50 |
617.0K |
| 15:39 |
193.49 |
193.49 |
193.47 |
193.47 |
451.8K |
| 15:40 |
193.46 |
193.46 |
193.44 |
193.44 |
430.7K |
| 15:41 |
193.45 |
193.45 |
193.43 |
193.44 |
549.0K |
| 15:42 |
193.44 |
193.44 |
193.42 |
193.42 |
453.4K |
| 15:43 |
193.42 |
193.42 |
193.42 |
193.42 |
612.5K |
| 15:44 |
193.41 |
193.45 |
193.41 |
193.45 |
563.6K |
| 15:45 |
193.46 |
193.46 |
193.43 |
193.43 |
629.7K |
| 15:46 |
193.43 |
193.47 |
193.43 |
193.47 |
542.3K |
| 15:47 |
193.49 |
193.49 |
193.48 |
193.49 |
705.3K |
| 15:48 |
193.49 |
193.52 |
193.49 |
193.52 |
651.8K |
| 15:49 |
193.53 |
193.54 |
193.53 |
193.54 |
744.2K |
| 15:50 |
193.59 |
193.62 |
193.59 |
193.60 |
2,385.1K |
| 15:51 |
193.56 |
193.56 |
193.52 |
193.52 |
1,016.1K |
| 15:52 |
193.52 |
193.53 |
193.51 |
193.51 |
992.4K |
| 15:53 |
193.51 |
193.51 |
193.50 |
193.50 |
930.8K |
| 15:54 |
193.50 |
193.51 |
193.49 |
193.50 |
1,015.9K |
| 15:55 |
193.50 |
193.50 |
193.48 |
193.48 |
1,578.1K |
| 15:56 |
193.48 |
193.50 |
193.48 |
193.49 |
1,601.4K |
| 15:57 |
193.50 |
193.51 |
193.50 |
193.51 |
1,515.4K |
| 15:58 |
193.51 |
193.52 |
193.51 |
193.51 |
2,317.9K |
| 15:59 |
193.51 |
193.56 |
193.51 |
193.56 |
2,838.3K |
| 16:00 |
193.56 |
193.56 |
193.55 |
193.55 |
59,292.4K |
| 16:01 |
193.55 |
193.55 |
193.55 |
193.55 |
0.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|