| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
193.42 |
193.75 |
193.42 |
193.75 |
10,172.9K |
| 09:31 |
193.70 |
193.83 |
193.70 |
193.76 |
1,986.6K |
| 09:32 |
193.64 |
193.69 |
193.62 |
193.69 |
1,072.8K |
| 09:33 |
193.75 |
193.81 |
193.72 |
193.72 |
1,102.6K |
| 09:34 |
193.72 |
193.76 |
193.72 |
193.76 |
844.1K |
| 09:35 |
193.75 |
193.86 |
193.75 |
193.86 |
1,134.5K |
| 09:36 |
193.86 |
194.03 |
193.86 |
194.03 |
1,060.3K |
| 09:37 |
194.08 |
194.10 |
194.08 |
194.10 |
755.7K |
| 09:38 |
194.12 |
194.18 |
194.12 |
194.18 |
1,135.8K |
| 09:39 |
194.19 |
194.21 |
194.14 |
194.14 |
830.9K |
| 09:40 |
194.12 |
194.12 |
194.07 |
194.08 |
900.8K |
| 09:41 |
194.02 |
194.02 |
193.85 |
193.85 |
818.5K |
| 09:42 |
193.84 |
193.87 |
193.81 |
193.87 |
624.3K |
| 09:43 |
193.86 |
193.86 |
193.75 |
193.75 |
694.5K |
| 09:44 |
193.71 |
193.71 |
193.64 |
193.64 |
714.9K |
| 09:45 |
193.55 |
193.55 |
193.45 |
193.45 |
912.5K |
| 09:46 |
193.45 |
193.51 |
193.45 |
193.51 |
683.9K |
| 09:47 |
193.52 |
193.52 |
193.45 |
193.45 |
667.6K |
| 09:48 |
193.42 |
193.42 |
193.33 |
193.33 |
682.8K |
| 09:49 |
193.32 |
193.33 |
193.28 |
193.33 |
713.8K |
| 09:50 |
193.32 |
193.35 |
193.29 |
193.35 |
702.5K |
| 09:51 |
193.37 |
193.37 |
193.33 |
193.33 |
561.0K |
| 09:52 |
193.38 |
193.40 |
193.34 |
193.34 |
613.8K |
| 09:53 |
193.36 |
193.46 |
193.36 |
193.46 |
753.9K |
| 09:54 |
193.48 |
193.55 |
193.48 |
193.48 |
839.3K |
| 09:55 |
193.47 |
193.47 |
193.42 |
193.43 |
646.7K |
| 09:56 |
193.45 |
193.45 |
193.35 |
193.38 |
1,321.2K |
| 09:57 |
193.37 |
193.37 |
193.21 |
193.22 |
803.4K |
| 09:58 |
193.18 |
193.19 |
193.16 |
193.16 |
716.7K |
| 09:59 |
193.18 |
193.18 |
193.15 |
193.15 |
707.7K |
| 10:00 |
193.10 |
193.10 |
192.97 |
192.97 |
1,063.7K |
| 10:01 |
192.94 |
192.94 |
192.86 |
192.86 |
756.5K |
| 10:02 |
192.89 |
192.94 |
192.89 |
192.94 |
993.4K |
| 10:03 |
193.02 |
193.02 |
192.96 |
193.00 |
608.5K |
| 10:04 |
193.04 |
193.04 |
193.00 |
193.04 |
653.2K |
| 10:05 |
193.03 |
193.08 |
193.03 |
193.07 |
536.9K |
| 10:06 |
193.06 |
193.12 |
193.06 |
193.12 |
546.0K |
| 10:07 |
193.08 |
193.08 |
193.05 |
193.06 |
986.7K |
| 10:08 |
193.08 |
193.11 |
193.07 |
193.11 |
678.7K |
| 10:09 |
193.10 |
193.11 |
193.09 |
193.11 |
388.5K |
| 10:10 |
193.10 |
193.10 |
193.07 |
193.08 |
500.2K |
| 10:11 |
193.08 |
193.08 |
193.05 |
193.06 |
528.7K |
| 10:12 |
193.07 |
193.07 |
193.04 |
193.04 |
483.2K |
| 10:13 |
193.07 |
193.15 |
193.07 |
193.15 |
449.6K |
| 10:14 |
193.12 |
193.18 |
193.12 |
193.18 |
530.4K |
| 10:15 |
193.12 |
193.13 |
193.09 |
193.13 |
699.6K |
| 10:16 |
193.10 |
193.15 |
193.10 |
193.15 |
480.6K |
| 10:17 |
193.16 |
193.31 |
193.16 |
193.31 |
559.0K |
| 10:18 |
193.32 |
193.36 |
193.32 |
193.35 |
410.2K |
| 10:19 |
193.38 |
193.38 |
193.33 |
193.35 |
630.2K |
| 10:20 |
193.35 |
193.38 |
193.35 |
193.38 |
384.5K |
| 10:21 |
193.37 |
193.42 |
193.37 |
193.42 |
450.0K |
| 10:22 |
193.41 |
193.45 |
193.41 |
193.45 |
657.8K |
| 10:23 |
193.43 |
193.43 |
193.39 |
193.40 |
420.9K |
| 10:24 |
193.44 |
193.46 |
193.44 |
193.46 |
493.4K |
| 10:25 |
193.48 |
193.51 |
193.48 |
193.51 |
491.9K |
| 10:26 |
193.47 |
193.47 |
193.43 |
193.43 |
522.7K |
| 10:27 |
193.44 |
193.44 |
193.40 |
193.40 |
369.5K |
| 10:28 |
193.39 |
193.39 |
193.35 |
193.37 |
336.5K |
| 10:29 |
193.36 |
193.36 |
193.35 |
193.35 |
558.5K |
| 10:30 |
193.34 |
193.34 |
193.30 |
193.34 |
571.9K |
| 10:31 |
193.32 |
193.32 |
193.29 |
193.32 |
360.1K |
| 10:32 |
193.32 |
193.34 |
193.32 |
193.33 |
302.9K |
| 10:33 |
193.33 |
193.33 |
193.30 |
193.30 |
329.9K |
| 10:34 |
193.31 |
193.31 |
193.29 |
193.30 |
277.3K |
| 10:35 |
193.30 |
193.30 |
193.29 |
193.30 |
386.8K |
| 10:36 |
193.28 |
193.28 |
193.21 |
193.21 |
435.3K |
| 10:37 |
193.18 |
193.18 |
193.15 |
193.15 |
578.8K |
| 10:38 |
193.13 |
193.13 |
193.11 |
193.11 |
424.2K |
| 10:39 |
193.08 |
193.10 |
193.08 |
193.10 |
421.8K |
| 10:40 |
193.09 |
193.09 |
193.00 |
193.00 |
496.9K |
| 10:41 |
192.99 |
193.00 |
192.98 |
193.00 |
395.4K |
| 10:42 |
193.02 |
193.06 |
193.02 |
193.06 |
354.5K |
| 10:43 |
193.07 |
193.12 |
193.07 |
193.12 |
518.5K |
| 10:44 |
193.15 |
193.15 |
193.13 |
193.13 |
434.2K |
| 10:45 |
193.14 |
193.17 |
193.14 |
193.17 |
358.6K |
| 10:46 |
193.16 |
193.16 |
193.08 |
193.08 |
410.5K |
| 10:47 |
193.07 |
193.07 |
193.02 |
193.02 |
385.4K |
| 10:48 |
193.02 |
193.03 |
193.00 |
193.00 |
273.7K |
| 10:49 |
192.99 |
193.00 |
192.98 |
193.00 |
534.6K |
| 10:50 |
193.00 |
193.05 |
193.00 |
193.04 |
870.2K |
| 10:51 |
193.03 |
193.05 |
192.99 |
193.05 |
580.3K |
| 10:52 |
193.05 |
193.07 |
193.05 |
193.05 |
296.9K |
| 10:53 |
193.05 |
193.06 |
193.05 |
193.06 |
460.4K |
| 10:54 |
193.09 |
193.09 |
193.05 |
193.05 |
562.8K |
| 10:55 |
193.06 |
193.06 |
193.04 |
193.05 |
308.4K |
| 10:56 |
193.05 |
193.05 |
193.03 |
193.03 |
243.8K |
| 10:57 |
193.02 |
193.04 |
193.02 |
193.04 |
277.4K |
| 10:58 |
193.04 |
193.04 |
193.01 |
193.02 |
262.6K |
| 10:59 |
193.00 |
193.00 |
192.95 |
192.96 |
548.9K |
| 11:00 |
192.95 |
192.95 |
192.91 |
192.93 |
331.4K |
| 11:01 |
192.91 |
192.92 |
192.89 |
192.92 |
385.3K |
| 11:02 |
192.93 |
192.97 |
192.93 |
192.96 |
392.7K |
| 11:03 |
192.97 |
193.00 |
192.97 |
193.00 |
395.0K |
| 11:04 |
192.99 |
192.99 |
192.98 |
192.98 |
340.8K |
| 11:05 |
192.99 |
193.02 |
192.99 |
193.01 |
371.5K |
| 11:06 |
193.02 |
193.02 |
192.99 |
193.00 |
550.2K |
| 11:07 |
193.01 |
193.05 |
193.01 |
193.05 |
513.0K |
| 11:08 |
193.06 |
193.09 |
193.06 |
193.08 |
297.1K |
| 11:09 |
193.10 |
193.12 |
193.10 |
193.12 |
874.2K |
| 11:10 |
193.12 |
193.14 |
193.12 |
193.14 |
298.1K |
| 11:11 |
193.14 |
193.17 |
193.14 |
193.17 |
557.2K |
| 11:12 |
193.17 |
193.17 |
193.15 |
193.17 |
449.9K |
| 11:13 |
193.16 |
193.17 |
193.15 |
193.17 |
822.3K |
| 11:14 |
193.16 |
193.20 |
193.16 |
193.20 |
400.8K |
| 11:15 |
193.21 |
193.21 |
193.14 |
193.14 |
524.7K |
| 11:16 |
193.14 |
193.15 |
193.12 |
193.12 |
391.2K |
| 11:17 |
193.10 |
193.12 |
193.09 |
193.12 |
328.0K |
| 11:18 |
193.11 |
193.11 |
193.07 |
193.07 |
407.5K |
| 11:19 |
193.04 |
193.04 |
193.02 |
193.02 |
402.3K |
| 11:20 |
193.01 |
193.04 |
193.01 |
193.04 |
459.3K |
| 11:21 |
193.05 |
193.09 |
193.05 |
193.09 |
416.7K |
| 11:22 |
193.06 |
193.06 |
193.03 |
193.03 |
299.0K |
| 11:23 |
193.02 |
193.02 |
193.01 |
193.02 |
398.0K |
| 11:24 |
193.02 |
193.04 |
193.02 |
193.03 |
258.0K |
| 11:25 |
193.01 |
193.05 |
193.01 |
193.05 |
342.2K |
| 11:26 |
193.04 |
193.08 |
193.04 |
193.08 |
283.6K |
| 11:27 |
193.10 |
193.17 |
193.10 |
193.17 |
475.5K |
| 11:28 |
193.23 |
193.25 |
193.23 |
193.23 |
440.9K |
| 11:29 |
193.20 |
193.20 |
193.16 |
193.16 |
296.7K |
| 11:30 |
193.17 |
193.23 |
193.17 |
193.23 |
364.0K |
| 11:31 |
193.23 |
193.23 |
193.22 |
193.23 |
303.6K |
| 11:32 |
193.23 |
193.24 |
193.20 |
193.20 |
235.4K |
| 11:33 |
193.21 |
193.22 |
193.21 |
193.21 |
308.7K |
| 11:34 |
193.20 |
193.20 |
193.17 |
193.18 |
468.8K |
| 11:35 |
193.15 |
193.15 |
193.11 |
193.11 |
335.9K |
| 11:36 |
193.11 |
193.11 |
193.09 |
193.09 |
254.2K |
| 11:37 |
193.09 |
193.09 |
193.05 |
193.05 |
426.7K |
| 11:38 |
193.03 |
193.04 |
193.03 |
193.03 |
375.0K |
| 11:39 |
193.06 |
193.09 |
193.05 |
193.09 |
338.0K |
| 11:40 |
193.11 |
193.13 |
193.09 |
193.13 |
316.2K |
| 11:41 |
193.13 |
193.14 |
193.13 |
193.14 |
251.1K |
| 11:42 |
193.14 |
193.15 |
193.13 |
193.13 |
309.0K |
| 11:43 |
193.15 |
193.17 |
193.15 |
193.17 |
421.5K |
| 11:44 |
193.19 |
193.20 |
193.18 |
193.20 |
304.5K |
| 11:45 |
193.19 |
193.20 |
193.19 |
193.19 |
269.2K |
| 11:46 |
193.18 |
193.18 |
193.16 |
193.16 |
267.2K |
| 11:47 |
193.16 |
193.19 |
193.16 |
193.17 |
326.8K |
| 11:48 |
193.11 |
193.11 |
193.08 |
193.08 |
284.3K |
| 11:49 |
193.07 |
193.07 |
193.04 |
193.04 |
293.1K |
| 11:50 |
193.03 |
193.06 |
193.03 |
193.06 |
315.7K |
| 11:51 |
193.04 |
193.04 |
193.01 |
193.01 |
685.9K |
| 11:52 |
193.02 |
193.02 |
193.02 |
193.02 |
220.5K |
| 11:53 |
193.03 |
193.06 |
193.03 |
193.06 |
346.0K |
| 11:54 |
193.05 |
193.05 |
193.04 |
193.04 |
290.7K |
| 11:55 |
193.05 |
193.06 |
193.04 |
193.06 |
256.2K |
| 11:56 |
193.07 |
193.08 |
193.06 |
193.06 |
496.5K |
| 11:57 |
193.08 |
193.09 |
193.08 |
193.09 |
218.8K |
| 11:58 |
193.08 |
193.08 |
193.06 |
193.06 |
233.6K |
| 11:59 |
193.05 |
193.05 |
193.03 |
193.03 |
297.1K |
| 12:00 |
193.03 |
193.05 |
193.03 |
193.05 |
358.2K |
| 12:01 |
193.06 |
193.06 |
193.04 |
193.04 |
472.0K |
| 12:02 |
193.04 |
193.09 |
193.04 |
193.08 |
301.9K |
| 12:03 |
193.08 |
193.14 |
193.08 |
193.14 |
206.5K |
| 12:04 |
193.15 |
193.18 |
193.15 |
193.18 |
263.0K |
| 12:05 |
193.18 |
193.21 |
193.18 |
193.21 |
304.3K |
| 12:06 |
193.22 |
193.22 |
193.21 |
193.21 |
233.4K |
| 12:07 |
193.23 |
193.27 |
193.23 |
193.27 |
262.6K |
| 12:08 |
193.26 |
193.27 |
193.26 |
193.27 |
329.7K |
| 12:09 |
193.26 |
193.32 |
193.26 |
193.32 |
565.0K |
| 12:10 |
193.36 |
193.38 |
193.36 |
193.37 |
429.2K |
| 12:11 |
193.38 |
193.39 |
193.36 |
193.36 |
362.5K |
| 12:12 |
193.37 |
193.37 |
193.27 |
193.27 |
431.7K |
| 12:13 |
193.26 |
193.26 |
193.20 |
193.20 |
322.3K |
| 12:14 |
193.21 |
193.22 |
193.19 |
193.19 |
506.9K |
| 12:15 |
193.19 |
193.22 |
193.19 |
193.22 |
458.4K |
| 12:16 |
193.21 |
193.21 |
193.21 |
193.21 |
253.6K |
| 12:17 |
193.20 |
193.20 |
193.19 |
193.20 |
219.5K |
| 12:18 |
193.20 |
193.22 |
193.20 |
193.22 |
264.0K |
| 12:19 |
193.24 |
193.27 |
193.24 |
193.27 |
398.0K |
| 12:20 |
193.28 |
193.30 |
193.28 |
193.30 |
337.2K |
| 12:21 |
193.29 |
193.29 |
193.26 |
193.26 |
335.9K |
| 12:22 |
193.27 |
193.30 |
193.27 |
193.28 |
415.4K |
| 12:23 |
193.28 |
193.29 |
193.28 |
193.29 |
315.0K |
| 12:24 |
193.30 |
193.34 |
193.30 |
193.34 |
281.9K |
| 12:25 |
193.35 |
193.37 |
193.35 |
193.35 |
360.8K |
| 12:26 |
193.35 |
193.42 |
193.35 |
193.42 |
278.5K |
| 12:27 |
193.41 |
193.44 |
193.41 |
193.44 |
344.6K |
| 12:28 |
193.45 |
193.46 |
193.45 |
193.45 |
314.2K |
| 12:29 |
193.45 |
193.45 |
193.42 |
193.42 |
286.1K |
| 12:30 |
193.41 |
193.44 |
193.41 |
193.44 |
494.0K |
| 12:31 |
193.44 |
193.45 |
193.44 |
193.45 |
268.1K |
| 12:32 |
193.47 |
193.49 |
193.47 |
193.49 |
302.7K |
| 12:33 |
193.50 |
193.50 |
193.49 |
193.49 |
294.5K |
| 12:34 |
193.49 |
193.49 |
193.48 |
193.49 |
258.1K |
| 12:35 |
193.48 |
193.48 |
193.46 |
193.48 |
446.0K |
| 12:36 |
193.49 |
193.50 |
193.49 |
193.50 |
187.4K |
| 12:37 |
193.51 |
193.52 |
193.51 |
193.52 |
189.6K |
| 12:38 |
193.50 |
193.50 |
193.46 |
193.46 |
274.9K |
| 12:39 |
193.47 |
193.47 |
193.46 |
193.46 |
256.7K |
| 12:40 |
193.46 |
193.48 |
193.46 |
193.48 |
190.0K |
| 12:41 |
193.47 |
193.47 |
193.45 |
193.45 |
540.0K |
| 12:42 |
193.44 |
193.45 |
193.44 |
193.44 |
401.9K |
| 12:43 |
193.44 |
193.48 |
193.44 |
193.48 |
270.4K |
| 12:44 |
193.49 |
193.49 |
193.45 |
193.45 |
281.0K |
| 12:45 |
193.44 |
193.44 |
193.42 |
193.43 |
264.8K |
| 12:46 |
193.42 |
193.44 |
193.42 |
193.44 |
213.0K |
| 12:47 |
193.44 |
193.45 |
193.44 |
193.44 |
323.9K |
| 12:48 |
193.43 |
193.43 |
193.41 |
193.41 |
207.2K |
| 12:49 |
193.41 |
193.41 |
193.40 |
193.40 |
265.7K |
| 12:50 |
193.39 |
193.39 |
193.37 |
193.38 |
194.8K |
| 12:51 |
193.38 |
193.38 |
193.29 |
193.29 |
486.2K |
| 12:52 |
193.29 |
193.29 |
193.28 |
193.28 |
183.0K |
| 12:53 |
193.28 |
193.32 |
193.28 |
193.32 |
274.1K |
| 12:54 |
193.33 |
193.34 |
193.32 |
193.32 |
242.9K |
| 12:55 |
193.32 |
193.32 |
193.29 |
193.29 |
249.9K |
| 12:56 |
193.28 |
193.28 |
193.25 |
193.25 |
293.3K |
| 12:57 |
193.24 |
193.24 |
193.23 |
193.24 |
308.2K |
| 12:58 |
193.26 |
193.27 |
193.26 |
193.26 |
152.4K |
| 12:59 |
193.26 |
193.26 |
193.23 |
193.23 |
263.5K |
| 13:00 |
193.23 |
193.23 |
193.18 |
193.22 |
268.8K |
| 13:01 |
193.22 |
193.23 |
193.22 |
193.22 |
275.3K |
| 13:02 |
193.21 |
193.21 |
193.17 |
193.19 |
324.0K |
| 13:03 |
193.20 |
193.20 |
193.20 |
193.20 |
181.3K |
| 13:04 |
193.20 |
193.22 |
193.20 |
193.22 |
250.3K |
| 13:05 |
193.21 |
193.22 |
193.21 |
193.22 |
170.3K |
| 13:06 |
193.21 |
193.23 |
193.21 |
193.23 |
201.2K |
| 13:07 |
193.23 |
193.25 |
193.23 |
193.25 |
203.0K |
| 13:08 |
193.24 |
193.25 |
193.24 |
193.25 |
202.7K |
| 13:09 |
193.24 |
193.24 |
193.22 |
193.22 |
417.6K |
| 13:10 |
193.21 |
193.21 |
193.20 |
193.20 |
291.4K |
| 13:11 |
193.19 |
193.19 |
193.16 |
193.16 |
337.6K |
| 13:12 |
193.18 |
193.18 |
193.16 |
193.16 |
264.7K |
| 13:13 |
193.16 |
193.16 |
193.15 |
193.15 |
329.2K |
| 13:14 |
193.16 |
193.19 |
193.16 |
193.19 |
327.9K |
| 13:15 |
193.20 |
193.21 |
193.20 |
193.21 |
217.0K |
| 13:16 |
193.20 |
193.20 |
193.20 |
193.20 |
248.6K |
| 13:17 |
193.15 |
193.15 |
193.11 |
193.11 |
366.0K |
| 13:18 |
193.12 |
193.12 |
193.11 |
193.11 |
236.6K |
| 13:19 |
193.12 |
193.13 |
193.12 |
193.13 |
214.3K |
| 13:20 |
193.13 |
193.17 |
193.13 |
193.17 |
233.4K |
| 13:21 |
193.15 |
193.15 |
193.14 |
193.14 |
196.2K |
| 13:22 |
193.15 |
193.17 |
193.15 |
193.17 |
239.4K |
| 13:23 |
193.19 |
193.20 |
193.18 |
193.18 |
367.4K |
| 13:24 |
193.19 |
193.19 |
193.16 |
193.16 |
241.5K |
| 13:25 |
193.17 |
193.18 |
193.16 |
193.18 |
259.4K |
| 13:26 |
193.18 |
193.19 |
193.15 |
193.15 |
281.1K |
| 13:27 |
193.15 |
193.17 |
193.15 |
193.17 |
311.6K |
| 13:28 |
193.19 |
193.19 |
193.19 |
193.19 |
229.4K |
| 13:29 |
193.20 |
193.20 |
193.19 |
193.20 |
261.8K |
| 13:30 |
193.19 |
193.19 |
193.18 |
193.18 |
221.0K |
| 13:31 |
193.19 |
193.19 |
193.19 |
193.19 |
222.4K |
| 13:32 |
193.20 |
193.21 |
193.20 |
193.21 |
186.5K |
| 13:33 |
193.21 |
193.23 |
193.21 |
193.23 |
211.2K |
| 13:34 |
193.24 |
193.24 |
193.23 |
193.23 |
274.4K |
| 13:35 |
193.24 |
193.24 |
193.22 |
193.22 |
148.1K |
| 13:36 |
193.22 |
193.22 |
193.20 |
193.20 |
333.0K |
| 13:37 |
193.18 |
193.18 |
193.17 |
193.17 |
207.6K |
| 13:38 |
193.16 |
193.16 |
193.15 |
193.16 |
160.7K |
| 13:39 |
193.16 |
193.16 |
193.15 |
193.16 |
275.0K |
| 13:40 |
193.16 |
193.17 |
193.16 |
193.16 |
204.2K |
| 13:41 |
193.16 |
193.16 |
193.13 |
193.13 |
245.2K |
| 13:42 |
193.14 |
193.14 |
193.14 |
193.14 |
343.4K |
| 13:43 |
193.14 |
193.16 |
193.14 |
193.16 |
155.8K |
| 13:44 |
193.17 |
193.22 |
193.17 |
193.22 |
323.6K |
| 13:45 |
193.22 |
193.24 |
193.22 |
193.24 |
173.2K |
| 13:46 |
193.24 |
193.26 |
193.24 |
193.26 |
146.7K |
| 13:47 |
193.26 |
193.27 |
193.26 |
193.27 |
199.6K |
| 13:48 |
193.27 |
193.28 |
193.27 |
193.28 |
324.7K |
| 13:49 |
193.25 |
193.25 |
193.23 |
193.23 |
224.0K |
| 13:50 |
193.23 |
193.24 |
193.23 |
193.24 |
213.4K |
| 13:51 |
193.24 |
193.25 |
193.24 |
193.25 |
211.9K |
| 13:52 |
193.26 |
193.29 |
193.26 |
193.29 |
159.4K |
| 13:53 |
193.30 |
193.32 |
193.30 |
193.32 |
285.0K |
| 13:54 |
193.30 |
193.30 |
193.29 |
193.30 |
322.9K |
| 13:55 |
193.30 |
193.30 |
193.30 |
193.30 |
279.2K |
| 13:56 |
193.29 |
193.31 |
193.29 |
193.29 |
229.4K |
| 13:57 |
193.29 |
193.29 |
193.29 |
193.29 |
183.1K |
| 13:58 |
193.30 |
193.30 |
193.29 |
193.30 |
191.7K |
| 13:59 |
193.30 |
193.30 |
193.29 |
193.30 |
294.7K |
| 14:00 |
193.30 |
193.30 |
193.29 |
193.30 |
284.2K |
| 14:01 |
193.30 |
193.31 |
193.30 |
193.31 |
181.2K |
| 14:02 |
193.32 |
193.34 |
193.32 |
193.33 |
268.4K |
| 14:03 |
193.33 |
193.33 |
193.32 |
193.33 |
455.7K |
| 14:04 |
193.32 |
193.34 |
193.32 |
193.34 |
362.1K |
| 14:05 |
193.37 |
193.39 |
193.37 |
193.38 |
436.7K |
| 14:06 |
193.38 |
193.41 |
193.38 |
193.41 |
365.9K |
| 14:07 |
193.40 |
193.40 |
193.40 |
193.40 |
296.2K |
| 14:08 |
193.41 |
193.41 |
193.39 |
193.39 |
334.6K |
| 14:09 |
193.40 |
193.40 |
193.40 |
193.40 |
330.0K |
| 14:10 |
193.41 |
193.45 |
193.41 |
193.45 |
341.0K |
| 14:11 |
193.46 |
193.50 |
193.46 |
193.50 |
349.0K |
| 14:12 |
193.51 |
193.52 |
193.51 |
193.52 |
331.6K |
| 14:13 |
193.53 |
193.54 |
193.53 |
193.54 |
339.0K |
| 14:14 |
193.54 |
193.54 |
193.53 |
193.53 |
384.1K |
| 14:15 |
193.53 |
193.53 |
193.53 |
193.53 |
268.4K |
| 14:16 |
193.53 |
193.54 |
193.53 |
193.53 |
322.6K |
| 14:17 |
193.51 |
193.54 |
193.51 |
193.54 |
471.1K |
| 14:18 |
193.55 |
193.58 |
193.55 |
193.58 |
284.2K |
| 14:19 |
193.58 |
193.58 |
193.57 |
193.57 |
376.7K |
| 14:20 |
193.58 |
193.58 |
193.57 |
193.58 |
278.0K |
| 14:21 |
193.60 |
193.62 |
193.60 |
193.62 |
378.9K |
| 14:22 |
193.64 |
193.64 |
193.64 |
193.64 |
336.8K |
| 14:23 |
193.64 |
193.64 |
193.60 |
193.60 |
315.7K |
| 14:24 |
193.59 |
193.60 |
193.59 |
193.60 |
185.6K |
| 14:25 |
193.61 |
193.61 |
193.59 |
193.59 |
206.0K |
| 14:26 |
193.58 |
193.58 |
193.55 |
193.55 |
321.7K |
| 14:27 |
193.56 |
193.56 |
193.55 |
193.55 |
244.4K |
| 14:28 |
193.53 |
193.54 |
193.53 |
193.54 |
356.0K |
| 14:29 |
193.53 |
193.54 |
193.53 |
193.53 |
318.8K |
| 14:30 |
193.53 |
193.55 |
193.53 |
193.55 |
268.5K |
| 14:31 |
193.56 |
193.56 |
193.55 |
193.55 |
351.3K |
| 14:32 |
193.52 |
193.53 |
193.52 |
193.53 |
326.7K |
| 14:33 |
193.54 |
193.55 |
193.54 |
193.55 |
351.4K |
| 14:34 |
193.54 |
193.54 |
193.54 |
193.54 |
222.4K |
| 14:35 |
193.54 |
193.55 |
193.54 |
193.55 |
288.4K |
| 14:36 |
193.53 |
193.53 |
193.52 |
193.52 |
477.3K |
| 14:37 |
193.52 |
193.52 |
193.47 |
193.47 |
274.0K |
| 14:38 |
193.46 |
193.46 |
193.46 |
193.46 |
249.5K |
| 14:39 |
193.46 |
193.47 |
193.46 |
193.46 |
247.9K |
| 14:40 |
193.47 |
193.48 |
193.47 |
193.48 |
584.3K |
| 14:41 |
193.48 |
193.48 |
193.48 |
193.48 |
200.7K |
| 14:42 |
193.49 |
193.51 |
193.49 |
193.50 |
395.4K |
| 14:43 |
193.51 |
193.55 |
193.51 |
193.55 |
336.9K |
| 14:44 |
193.56 |
193.56 |
193.56 |
193.56 |
275.6K |
| 14:45 |
193.55 |
193.55 |
193.54 |
193.54 |
315.5K |
| 14:46 |
193.54 |
193.59 |
193.54 |
193.59 |
378.5K |
| 14:47 |
193.58 |
193.59 |
193.58 |
193.59 |
269.4K |
| 14:48 |
193.58 |
193.60 |
193.58 |
193.60 |
325.7K |
| 14:49 |
193.61 |
193.62 |
193.61 |
193.62 |
302.3K |
| 14:50 |
193.63 |
193.64 |
193.63 |
193.63 |
287.4K |
| 14:51 |
193.63 |
193.63 |
193.63 |
193.63 |
231.1K |
| 14:52 |
193.63 |
193.63 |
193.62 |
193.63 |
302.9K |
| 14:53 |
193.64 |
193.64 |
193.63 |
193.63 |
255.9K |
| 14:54 |
193.62 |
193.63 |
193.62 |
193.63 |
286.9K |
| 14:55 |
193.64 |
193.65 |
193.64 |
193.65 |
238.6K |
| 14:56 |
193.65 |
193.65 |
193.64 |
193.65 |
296.7K |
| 14:57 |
193.65 |
193.65 |
193.65 |
193.65 |
274.2K |
| 14:58 |
193.64 |
193.64 |
193.62 |
193.62 |
280.0K |
| 14:59 |
193.63 |
193.63 |
193.62 |
193.62 |
212.8K |
| 15:00 |
193.61 |
193.62 |
193.60 |
193.60 |
283.5K |
| 15:01 |
193.60 |
193.60 |
193.59 |
193.59 |
349.4K |
| 15:02 |
193.59 |
193.60 |
193.59 |
193.59 |
280.5K |
| 15:03 |
193.58 |
193.58 |
193.57 |
193.57 |
342.0K |
| 15:04 |
193.57 |
193.57 |
193.56 |
193.56 |
247.0K |
| 15:05 |
193.56 |
193.57 |
193.56 |
193.57 |
304.2K |
| 15:06 |
193.56 |
193.58 |
193.56 |
193.57 |
371.2K |
| 15:07 |
193.58 |
193.59 |
193.58 |
193.59 |
275.0K |
| 15:08 |
193.59 |
193.59 |
193.58 |
193.59 |
288.9K |
| 15:09 |
193.61 |
193.61 |
193.61 |
193.61 |
387.5K |
| 15:10 |
193.60 |
193.60 |
193.60 |
193.60 |
281.2K |
| 15:11 |
193.60 |
193.60 |
193.56 |
193.56 |
389.7K |
| 15:12 |
193.55 |
193.55 |
193.52 |
193.52 |
385.5K |
| 15:13 |
193.52 |
193.53 |
193.52 |
193.53 |
369.8K |
| 15:14 |
193.54 |
193.55 |
193.54 |
193.55 |
692.3K |
| 15:15 |
193.55 |
193.55 |
193.54 |
193.55 |
312.9K |
| 15:16 |
193.54 |
193.54 |
193.52 |
193.52 |
287.5K |
| 15:17 |
193.52 |
193.53 |
193.51 |
193.51 |
229.0K |
| 15:18 |
193.50 |
193.54 |
193.50 |
193.54 |
346.5K |
| 15:19 |
193.54 |
193.55 |
193.54 |
193.55 |
298.3K |
| 15:20 |
193.55 |
193.56 |
193.55 |
193.56 |
324.3K |
| 15:21 |
193.57 |
193.58 |
193.57 |
193.57 |
361.4K |
| 15:22 |
193.56 |
193.57 |
193.56 |
193.57 |
358.4K |
| 15:23 |
193.56 |
193.56 |
193.55 |
193.56 |
342.8K |
| 15:24 |
193.56 |
193.56 |
193.54 |
193.54 |
396.9K |
| 15:25 |
193.54 |
193.55 |
193.53 |
193.55 |
535.9K |
| 15:26 |
193.56 |
193.57 |
193.56 |
193.56 |
402.1K |
| 15:27 |
193.56 |
193.57 |
193.56 |
193.57 |
433.6K |
| 15:28 |
193.55 |
193.56 |
193.55 |
193.56 |
397.1K |
| 15:29 |
193.57 |
193.57 |
193.56 |
193.56 |
466.1K |
| 15:30 |
193.56 |
193.57 |
193.56 |
193.57 |
498.9K |
| 15:31 |
193.57 |
193.57 |
193.56 |
193.56 |
454.2K |
| 15:32 |
193.57 |
193.58 |
193.57 |
193.58 |
511.0K |
| 15:33 |
193.60 |
193.61 |
193.60 |
193.61 |
477.9K |
| 15:34 |
193.61 |
193.64 |
193.61 |
193.64 |
747.4K |
| 15:35 |
193.66 |
193.66 |
193.62 |
193.62 |
630.3K |
| 15:36 |
193.62 |
193.64 |
193.62 |
193.64 |
497.2K |
| 15:37 |
193.64 |
193.64 |
193.60 |
193.60 |
516.2K |
| 15:38 |
193.60 |
193.60 |
193.56 |
193.56 |
697.9K |
| 15:39 |
193.55 |
193.57 |
193.55 |
193.57 |
436.4K |
| 15:40 |
193.56 |
193.58 |
193.56 |
193.58 |
601.7K |
| 15:41 |
193.59 |
193.59 |
193.59 |
193.59 |
471.8K |
| 15:42 |
193.60 |
193.61 |
193.60 |
193.61 |
604.2K |
| 15:43 |
193.61 |
193.63 |
193.61 |
193.63 |
520.9K |
| 15:44 |
193.64 |
193.65 |
193.64 |
193.65 |
610.5K |
| 15:45 |
193.65 |
193.65 |
193.64 |
193.64 |
766.6K |
| 15:46 |
193.64 |
193.66 |
193.64 |
193.66 |
592.7K |
| 15:47 |
193.66 |
193.67 |
193.65 |
193.66 |
703.9K |
| 15:48 |
193.66 |
193.67 |
193.66 |
193.67 |
768.0K |
| 15:49 |
193.67 |
193.74 |
193.67 |
193.74 |
944.9K |
| 15:50 |
193.77 |
193.77 |
193.68 |
193.68 |
2,305.5K |
| 15:51 |
193.67 |
193.67 |
193.64 |
193.64 |
1,004.2K |
| 15:52 |
193.64 |
193.64 |
193.63 |
193.63 |
1,044.4K |
| 15:53 |
193.59 |
193.59 |
193.56 |
193.56 |
1,116.0K |
| 15:54 |
193.56 |
193.57 |
193.55 |
193.55 |
1,161.4K |
| 15:55 |
193.54 |
193.54 |
193.53 |
193.53 |
1,762.1K |
| 15:56 |
193.52 |
193.53 |
193.52 |
193.53 |
1,987.7K |
| 15:57 |
193.53 |
193.54 |
193.53 |
193.54 |
1,926.2K |
| 15:58 |
193.56 |
193.56 |
193.55 |
193.56 |
1,979.7K |
| 15:59 |
193.54 |
193.56 |
193.53 |
193.56 |
3,194.2K |
| 16:00 |
193.56 |
193.56 |
193.55 |
193.55 |
86,539.0K |
| 16:01 |
193.55 |
193.55 |
193.55 |
193.55 |
124.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|