| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
192.64 |
192.64 |
191.89 |
191.90 |
4,753.9K |
| 09:31 |
191.96 |
192.13 |
191.96 |
192.13 |
625.8K |
| 09:32 |
192.22 |
192.29 |
192.22 |
192.27 |
639.9K |
| 09:33 |
192.33 |
192.56 |
192.33 |
192.56 |
470.3K |
| 09:34 |
192.60 |
192.73 |
192.60 |
192.73 |
485.7K |
| 09:35 |
192.66 |
192.66 |
192.61 |
192.65 |
703.7K |
| 09:36 |
192.62 |
192.69 |
192.62 |
192.69 |
652.3K |
| 09:37 |
192.73 |
192.73 |
192.59 |
192.59 |
655.5K |
| 09:38 |
192.59 |
192.63 |
192.59 |
192.62 |
601.2K |
| 09:39 |
192.63 |
192.72 |
192.63 |
192.72 |
485.1K |
| 09:40 |
192.78 |
192.86 |
192.76 |
192.86 |
563.8K |
| 09:41 |
192.87 |
192.94 |
192.87 |
192.94 |
768.4K |
| 09:42 |
192.92 |
192.92 |
192.89 |
192.91 |
438.1K |
| 09:43 |
192.91 |
192.97 |
192.91 |
192.97 |
634.5K |
| 09:44 |
192.95 |
192.95 |
192.89 |
192.94 |
495.3K |
| 09:45 |
192.95 |
193.04 |
192.95 |
193.04 |
391.2K |
| 09:46 |
193.03 |
193.04 |
193.00 |
193.00 |
439.3K |
| 09:47 |
192.93 |
192.93 |
192.81 |
192.81 |
607.5K |
| 09:48 |
192.78 |
192.78 |
192.71 |
192.72 |
522.9K |
| 09:49 |
192.71 |
192.74 |
192.71 |
192.74 |
340.9K |
| 09:50 |
192.74 |
192.77 |
192.74 |
192.77 |
547.0K |
| 09:51 |
192.77 |
192.87 |
192.77 |
192.87 |
493.3K |
| 09:52 |
192.88 |
192.88 |
192.81 |
192.85 |
433.4K |
| 09:53 |
192.86 |
192.94 |
192.86 |
192.94 |
351.4K |
| 09:54 |
192.96 |
192.96 |
192.93 |
192.93 |
476.2K |
| 09:55 |
192.94 |
192.94 |
192.88 |
192.90 |
380.6K |
| 09:56 |
192.91 |
192.98 |
192.91 |
192.98 |
360.9K |
| 09:57 |
192.96 |
192.99 |
192.96 |
192.99 |
597.9K |
| 09:58 |
193.00 |
193.04 |
193.00 |
193.03 |
389.5K |
| 09:59 |
193.07 |
193.08 |
193.06 |
193.08 |
379.7K |
| 10:00 |
192.93 |
193.07 |
192.93 |
193.07 |
732.2K |
| 10:01 |
193.10 |
193.17 |
193.10 |
193.16 |
526.2K |
| 10:02 |
193.19 |
193.24 |
193.19 |
193.24 |
804.4K |
| 10:03 |
193.27 |
193.34 |
193.27 |
193.33 |
436.0K |
| 10:04 |
193.32 |
193.33 |
193.21 |
193.21 |
692.0K |
| 10:05 |
193.19 |
193.20 |
193.16 |
193.17 |
572.0K |
| 10:06 |
193.17 |
193.20 |
193.17 |
193.20 |
526.8K |
| 10:07 |
193.21 |
193.24 |
193.21 |
193.24 |
385.8K |
| 10:08 |
193.27 |
193.27 |
193.24 |
193.25 |
304.8K |
| 10:09 |
193.25 |
193.26 |
193.25 |
193.25 |
303.4K |
| 10:10 |
193.24 |
193.24 |
193.21 |
193.22 |
362.9K |
| 10:11 |
193.22 |
193.23 |
193.21 |
193.21 |
391.8K |
| 10:12 |
193.21 |
193.22 |
193.19 |
193.22 |
441.8K |
| 10:13 |
193.23 |
193.32 |
193.23 |
193.32 |
624.1K |
| 10:14 |
193.30 |
193.30 |
193.29 |
193.30 |
482.2K |
| 10:15 |
193.30 |
193.30 |
193.22 |
193.22 |
517.7K |
| 10:16 |
193.26 |
193.30 |
193.26 |
193.30 |
335.8K |
| 10:17 |
193.33 |
193.37 |
193.33 |
193.36 |
464.4K |
| 10:18 |
193.37 |
193.38 |
193.36 |
193.36 |
372.3K |
| 10:19 |
193.36 |
193.36 |
193.32 |
193.32 |
459.5K |
| 10:20 |
193.33 |
193.33 |
193.31 |
193.31 |
387.5K |
| 10:21 |
193.32 |
193.33 |
193.29 |
193.29 |
418.8K |
| 10:22 |
193.29 |
193.29 |
193.28 |
193.28 |
573.7K |
| 10:23 |
193.25 |
193.27 |
193.25 |
193.26 |
521.4K |
| 10:24 |
193.28 |
193.30 |
193.28 |
193.30 |
418.9K |
| 10:25 |
193.28 |
193.30 |
193.28 |
193.30 |
362.5K |
| 10:26 |
193.29 |
193.29 |
193.26 |
193.29 |
554.0K |
| 10:27 |
193.30 |
193.34 |
193.30 |
193.34 |
341.3K |
| 10:28 |
193.36 |
193.36 |
193.34 |
193.35 |
289.6K |
| 10:29 |
193.35 |
193.35 |
193.34 |
193.34 |
319.9K |
| 10:30 |
193.35 |
193.38 |
193.35 |
193.38 |
346.4K |
| 10:31 |
193.40 |
193.40 |
193.37 |
193.37 |
334.3K |
| 10:32 |
193.37 |
193.37 |
193.33 |
193.33 |
344.1K |
| 10:33 |
193.34 |
193.35 |
193.33 |
193.35 |
247.4K |
| 10:34 |
193.34 |
193.35 |
193.34 |
193.34 |
395.1K |
| 10:35 |
193.32 |
193.33 |
193.30 |
193.33 |
467.6K |
| 10:36 |
193.32 |
193.39 |
193.31 |
193.39 |
519.1K |
| 10:37 |
193.40 |
193.40 |
193.35 |
193.35 |
580.4K |
| 10:38 |
193.33 |
193.37 |
193.32 |
193.37 |
429.1K |
| 10:39 |
193.38 |
193.39 |
193.37 |
193.37 |
278.7K |
| 10:40 |
193.37 |
193.39 |
193.37 |
193.39 |
386.1K |
| 10:41 |
193.42 |
193.50 |
193.42 |
193.50 |
623.1K |
| 10:42 |
193.50 |
193.57 |
193.50 |
193.57 |
461.3K |
| 10:43 |
193.60 |
193.61 |
193.58 |
193.61 |
468.9K |
| 10:44 |
193.59 |
193.60 |
193.59 |
193.60 |
331.9K |
| 10:45 |
193.57 |
193.59 |
193.57 |
193.57 |
443.0K |
| 10:46 |
193.56 |
193.59 |
193.56 |
193.59 |
434.3K |
| 10:47 |
193.60 |
193.62 |
193.60 |
193.62 |
579.6K |
| 10:48 |
193.63 |
193.67 |
193.63 |
193.67 |
529.4K |
| 10:49 |
193.67 |
193.71 |
193.67 |
193.71 |
363.2K |
| 10:50 |
193.70 |
193.70 |
193.65 |
193.65 |
427.7K |
| 10:51 |
193.63 |
193.65 |
193.61 |
193.61 |
422.2K |
| 10:52 |
193.63 |
193.68 |
193.63 |
193.65 |
449.8K |
| 10:53 |
193.66 |
193.66 |
193.62 |
193.62 |
314.0K |
| 10:54 |
193.61 |
193.63 |
193.61 |
193.62 |
292.7K |
| 10:55 |
193.63 |
193.66 |
193.63 |
193.66 |
340.1K |
| 10:56 |
193.66 |
193.67 |
193.65 |
193.67 |
358.8K |
| 10:57 |
193.68 |
193.71 |
193.68 |
193.71 |
400.1K |
| 10:58 |
193.72 |
193.72 |
193.70 |
193.71 |
296.8K |
| 10:59 |
193.72 |
193.72 |
193.69 |
193.69 |
317.7K |
| 11:00 |
193.69 |
193.69 |
193.63 |
193.63 |
605.3K |
| 11:01 |
193.62 |
193.64 |
193.62 |
193.64 |
336.8K |
| 11:02 |
193.64 |
193.64 |
193.62 |
193.62 |
294.0K |
| 11:03 |
193.61 |
193.64 |
193.61 |
193.64 |
330.7K |
| 11:04 |
193.65 |
193.70 |
193.65 |
193.70 |
392.5K |
| 11:05 |
193.71 |
193.71 |
193.70 |
193.71 |
355.2K |
| 11:06 |
193.71 |
193.73 |
193.71 |
193.73 |
225.5K |
| 11:07 |
193.76 |
193.79 |
193.76 |
193.79 |
382.9K |
| 11:08 |
193.79 |
193.80 |
193.79 |
193.80 |
257.2K |
| 11:09 |
193.81 |
193.84 |
193.81 |
193.84 |
525.4K |
| 11:10 |
193.85 |
193.85 |
193.84 |
193.84 |
251.3K |
| 11:11 |
193.85 |
193.87 |
193.85 |
193.87 |
309.4K |
| 11:12 |
193.87 |
193.89 |
193.87 |
193.89 |
274.5K |
| 11:13 |
193.89 |
193.90 |
193.89 |
193.89 |
439.6K |
| 11:14 |
193.88 |
193.89 |
193.88 |
193.88 |
272.4K |
| 11:15 |
193.88 |
193.88 |
193.83 |
193.83 |
448.5K |
| 11:16 |
193.82 |
193.82 |
193.80 |
193.80 |
251.0K |
| 11:17 |
193.77 |
193.77 |
193.71 |
193.71 |
697.3K |
| 11:18 |
193.70 |
193.70 |
193.70 |
193.70 |
262.4K |
| 11:19 |
193.70 |
193.70 |
193.69 |
193.69 |
349.9K |
| 11:20 |
193.65 |
193.65 |
193.63 |
193.63 |
449.0K |
| 11:21 |
193.63 |
193.65 |
193.63 |
193.63 |
353.0K |
| 11:22 |
193.61 |
193.61 |
193.59 |
193.61 |
310.3K |
| 11:23 |
193.63 |
193.66 |
193.63 |
193.66 |
317.4K |
| 11:24 |
193.67 |
193.68 |
193.67 |
193.67 |
332.7K |
| 11:25 |
193.66 |
193.66 |
193.63 |
193.63 |
634.5K |
| 11:26 |
193.63 |
193.64 |
193.61 |
193.64 |
241.7K |
| 11:27 |
193.65 |
193.66 |
193.65 |
193.66 |
288.3K |
| 11:28 |
193.67 |
193.67 |
193.63 |
193.63 |
474.2K |
| 11:29 |
193.63 |
193.63 |
193.62 |
193.63 |
311.4K |
| 11:30 |
193.63 |
193.63 |
193.56 |
193.56 |
347.4K |
| 11:31 |
193.53 |
193.53 |
193.46 |
193.46 |
635.6K |
| 11:32 |
193.46 |
193.49 |
193.46 |
193.49 |
230.7K |
| 11:33 |
193.48 |
193.48 |
193.43 |
193.43 |
334.6K |
| 11:34 |
193.42 |
193.42 |
193.38 |
193.39 |
476.3K |
| 11:35 |
193.40 |
193.42 |
193.40 |
193.42 |
387.7K |
| 11:36 |
193.41 |
193.42 |
193.41 |
193.42 |
232.3K |
| 11:37 |
193.40 |
193.43 |
193.40 |
193.43 |
358.5K |
| 11:38 |
193.42 |
193.44 |
193.42 |
193.43 |
329.5K |
| 11:39 |
193.44 |
193.45 |
193.44 |
193.44 |
315.7K |
| 11:40 |
193.45 |
193.49 |
193.45 |
193.49 |
398.0K |
| 11:41 |
193.49 |
193.49 |
193.47 |
193.47 |
292.1K |
| 11:42 |
193.47 |
193.50 |
193.47 |
193.50 |
202.3K |
| 11:43 |
193.51 |
193.51 |
193.51 |
193.51 |
210.9K |
| 11:44 |
193.50 |
193.51 |
193.50 |
193.51 |
216.4K |
| 11:45 |
193.51 |
193.51 |
193.49 |
193.49 |
296.5K |
| 11:46 |
193.48 |
193.48 |
193.46 |
193.46 |
380.5K |
| 11:47 |
193.46 |
193.52 |
193.46 |
193.52 |
554.9K |
| 11:48 |
193.51 |
193.52 |
193.51 |
193.51 |
308.8K |
| 11:49 |
193.51 |
193.52 |
193.51 |
193.52 |
197.0K |
| 11:50 |
193.52 |
193.52 |
193.42 |
193.42 |
461.6K |
| 11:51 |
193.43 |
193.44 |
193.43 |
193.43 |
373.1K |
| 11:52 |
193.42 |
193.42 |
193.40 |
193.41 |
258.8K |
| 11:53 |
193.42 |
193.43 |
193.41 |
193.43 |
268.9K |
| 11:54 |
193.44 |
193.45 |
193.44 |
193.45 |
192.7K |
| 11:55 |
193.45 |
193.45 |
193.35 |
193.35 |
522.0K |
| 11:56 |
193.35 |
193.35 |
193.33 |
193.33 |
272.1K |
| 11:57 |
193.32 |
193.32 |
193.27 |
193.27 |
381.9K |
| 11:58 |
193.26 |
193.29 |
193.26 |
193.29 |
326.4K |
| 11:59 |
193.27 |
193.27 |
193.21 |
193.21 |
371.3K |
| 12:00 |
193.20 |
193.20 |
193.16 |
193.17 |
434.9K |
| 12:01 |
193.20 |
193.22 |
193.20 |
193.21 |
267.9K |
| 12:02 |
193.21 |
193.27 |
193.21 |
193.27 |
188.4K |
| 12:03 |
193.27 |
193.32 |
193.27 |
193.32 |
214.7K |
| 12:04 |
193.32 |
193.36 |
193.32 |
193.36 |
585.0K |
| 12:05 |
193.36 |
193.36 |
193.34 |
193.34 |
227.9K |
| 12:06 |
193.34 |
193.34 |
193.33 |
193.34 |
163.2K |
| 12:07 |
193.34 |
193.34 |
193.31 |
193.32 |
161.1K |
| 12:08 |
193.31 |
193.31 |
193.30 |
193.30 |
162.7K |
| 12:09 |
193.30 |
193.30 |
193.28 |
193.28 |
278.2K |
| 12:10 |
193.29 |
193.29 |
193.25 |
193.25 |
290.9K |
| 12:11 |
193.23 |
193.23 |
193.17 |
193.18 |
424.5K |
| 12:12 |
193.20 |
193.21 |
193.20 |
193.21 |
335.8K |
| 12:13 |
193.22 |
193.25 |
193.22 |
193.25 |
142.5K |
| 12:14 |
193.27 |
193.28 |
193.27 |
193.28 |
191.8K |
| 12:15 |
193.29 |
193.29 |
193.28 |
193.29 |
170.9K |
| 12:16 |
193.27 |
193.29 |
193.27 |
193.29 |
243.1K |
| 12:17 |
193.30 |
193.30 |
193.26 |
193.26 |
361.2K |
| 12:18 |
193.26 |
193.27 |
193.25 |
193.27 |
294.9K |
| 12:19 |
193.29 |
193.30 |
193.29 |
193.30 |
260.0K |
| 12:20 |
193.31 |
193.31 |
193.28 |
193.29 |
375.2K |
| 12:21 |
193.30 |
193.30 |
193.29 |
193.30 |
218.3K |
| 12:22 |
193.29 |
193.29 |
193.26 |
193.26 |
233.2K |
| 12:23 |
193.27 |
193.28 |
193.27 |
193.28 |
282.1K |
| 12:24 |
193.29 |
193.29 |
193.27 |
193.28 |
209.6K |
| 12:25 |
193.26 |
193.26 |
193.20 |
193.20 |
403.6K |
| 12:26 |
193.21 |
193.26 |
193.21 |
193.26 |
282.1K |
| 12:27 |
193.27 |
193.29 |
193.27 |
193.27 |
264.8K |
| 12:28 |
193.24 |
193.25 |
193.16 |
193.16 |
587.2K |
| 12:29 |
193.17 |
193.19 |
193.14 |
193.14 |
427.0K |
| 12:30 |
193.14 |
193.15 |
193.14 |
193.14 |
307.3K |
| 12:31 |
193.12 |
193.13 |
193.12 |
193.13 |
347.3K |
| 12:32 |
193.14 |
193.17 |
193.14 |
193.16 |
305.4K |
| 12:33 |
193.16 |
193.16 |
193.13 |
193.13 |
228.7K |
| 12:34 |
193.14 |
193.14 |
193.12 |
193.12 |
226.2K |
| 12:35 |
193.12 |
193.12 |
193.09 |
193.09 |
363.0K |
| 12:36 |
193.09 |
193.18 |
193.09 |
193.18 |
284.9K |
| 12:37 |
193.20 |
193.27 |
193.20 |
193.26 |
343.5K |
| 12:38 |
193.25 |
193.27 |
193.25 |
193.27 |
202.9K |
| 12:39 |
193.28 |
193.28 |
193.25 |
193.25 |
157.7K |
| 12:40 |
193.25 |
193.25 |
193.22 |
193.22 |
290.4K |
| 12:41 |
193.17 |
193.18 |
193.16 |
193.18 |
266.7K |
| 12:42 |
193.18 |
193.18 |
193.13 |
193.13 |
224.9K |
| 12:43 |
193.13 |
193.14 |
193.10 |
193.10 |
284.8K |
| 12:44 |
193.10 |
193.10 |
193.06 |
193.06 |
252.8K |
| 12:45 |
193.07 |
193.09 |
193.06 |
193.06 |
298.6K |
| 12:46 |
193.05 |
193.05 |
193.04 |
193.05 |
276.3K |
| 12:47 |
193.05 |
193.10 |
193.05 |
193.10 |
351.8K |
| 12:48 |
193.11 |
193.11 |
193.09 |
193.09 |
226.3K |
| 12:49 |
193.11 |
193.11 |
193.04 |
193.04 |
299.6K |
| 12:50 |
193.04 |
193.05 |
193.04 |
193.05 |
337.9K |
| 12:51 |
193.07 |
193.07 |
193.06 |
193.06 |
200.3K |
| 12:52 |
193.07 |
193.07 |
193.06 |
193.07 |
215.2K |
| 12:53 |
193.09 |
193.11 |
193.09 |
193.11 |
239.9K |
| 12:54 |
193.13 |
193.15 |
193.13 |
193.15 |
232.7K |
| 12:55 |
193.17 |
193.19 |
193.17 |
193.18 |
273.5K |
| 12:56 |
193.17 |
193.17 |
193.09 |
193.09 |
312.2K |
| 12:57 |
193.09 |
193.10 |
193.08 |
193.08 |
189.4K |
| 12:58 |
193.06 |
193.06 |
193.05 |
193.05 |
224.6K |
| 12:59 |
193.03 |
193.03 |
193.01 |
193.01 |
245.6K |
| 13:00 |
193.01 |
193.04 |
193.01 |
193.04 |
182.7K |
| 13:01 |
193.05 |
193.05 |
193.04 |
193.04 |
165.0K |
| 13:02 |
193.05 |
193.06 |
193.05 |
193.06 |
195.2K |
| 13:03 |
193.06 |
193.12 |
193.06 |
193.12 |
258.8K |
| 13:04 |
193.13 |
193.14 |
193.13 |
193.14 |
262.8K |
| 13:05 |
193.15 |
193.17 |
193.15 |
193.17 |
238.5K |
| 13:06 |
193.17 |
193.17 |
193.16 |
193.16 |
184.0K |
| 13:07 |
193.16 |
193.17 |
193.16 |
193.17 |
403.4K |
| 13:08 |
193.17 |
193.19 |
193.17 |
193.19 |
336.4K |
| 13:09 |
193.20 |
193.21 |
193.20 |
193.21 |
416.5K |
| 13:10 |
193.21 |
193.23 |
193.21 |
193.23 |
331.5K |
| 13:11 |
193.24 |
193.24 |
193.18 |
193.18 |
359.5K |
| 13:12 |
193.17 |
193.19 |
193.17 |
193.18 |
213.1K |
| 13:13 |
193.19 |
193.20 |
193.19 |
193.20 |
176.5K |
| 13:14 |
193.21 |
193.22 |
193.21 |
193.21 |
186.5K |
| 13:15 |
193.22 |
193.24 |
193.22 |
193.24 |
248.6K |
| 13:16 |
193.23 |
193.23 |
193.20 |
193.20 |
291.2K |
| 13:17 |
193.19 |
193.19 |
193.13 |
193.13 |
206.7K |
| 13:18 |
193.13 |
193.14 |
193.13 |
193.14 |
202.2K |
| 13:19 |
193.16 |
193.16 |
193.15 |
193.15 |
172.5K |
| 13:20 |
193.16 |
193.17 |
193.16 |
193.17 |
203.8K |
| 13:21 |
193.18 |
193.18 |
193.17 |
193.17 |
238.3K |
| 13:22 |
193.15 |
193.15 |
193.12 |
193.13 |
246.9K |
| 13:23 |
193.12 |
193.14 |
193.12 |
193.12 |
362.2K |
| 13:24 |
193.12 |
193.12 |
193.08 |
193.08 |
255.5K |
| 13:25 |
193.07 |
193.07 |
192.99 |
192.99 |
432.5K |
| 13:26 |
192.98 |
192.98 |
192.94 |
192.94 |
272.4K |
| 13:27 |
192.94 |
192.94 |
192.87 |
192.87 |
458.1K |
| 13:28 |
192.87 |
192.87 |
192.84 |
192.85 |
314.8K |
| 13:29 |
192.84 |
192.85 |
192.84 |
192.84 |
240.9K |
| 13:30 |
192.84 |
192.91 |
192.84 |
192.91 |
353.2K |
| 13:31 |
192.92 |
192.96 |
192.92 |
192.95 |
244.1K |
| 13:32 |
192.95 |
192.97 |
192.95 |
192.96 |
256.9K |
| 13:33 |
192.97 |
193.00 |
192.97 |
193.00 |
229.4K |
| 13:34 |
192.99 |
192.99 |
192.95 |
192.95 |
247.9K |
| 13:35 |
192.95 |
192.98 |
192.95 |
192.96 |
227.9K |
| 13:36 |
192.95 |
192.95 |
192.93 |
192.93 |
194.2K |
| 13:37 |
192.94 |
192.94 |
192.93 |
192.94 |
256.1K |
| 13:38 |
192.96 |
193.01 |
192.96 |
193.01 |
283.4K |
| 13:39 |
193.02 |
193.09 |
193.02 |
193.09 |
277.0K |
| 13:40 |
193.09 |
193.12 |
193.09 |
193.12 |
253.8K |
| 13:41 |
193.12 |
193.12 |
193.11 |
193.11 |
204.0K |
| 13:42 |
193.10 |
193.10 |
193.08 |
193.08 |
249.7K |
| 13:43 |
193.08 |
193.09 |
193.08 |
193.09 |
192.0K |
| 13:44 |
193.12 |
193.14 |
193.12 |
193.14 |
214.2K |
| 13:45 |
193.15 |
193.21 |
193.15 |
193.21 |
261.0K |
| 13:46 |
193.21 |
193.21 |
193.19 |
193.19 |
234.2K |
| 13:47 |
193.21 |
193.23 |
193.21 |
193.23 |
317.8K |
| 13:48 |
193.22 |
193.22 |
193.19 |
193.19 |
295.5K |
| 13:49 |
193.17 |
193.17 |
193.14 |
193.14 |
320.7K |
| 13:50 |
193.14 |
193.15 |
193.14 |
193.14 |
201.6K |
| 13:51 |
193.15 |
193.18 |
193.15 |
193.18 |
171.3K |
| 13:52 |
193.17 |
193.18 |
193.17 |
193.18 |
173.5K |
| 13:53 |
193.17 |
193.17 |
193.15 |
193.16 |
226.0K |
| 13:54 |
193.16 |
193.16 |
193.13 |
193.13 |
427.2K |
| 13:55 |
193.13 |
193.13 |
193.09 |
193.09 |
445.5K |
| 13:56 |
193.09 |
193.09 |
193.06 |
193.06 |
259.8K |
| 13:57 |
193.05 |
193.05 |
193.03 |
193.03 |
287.6K |
| 13:58 |
193.03 |
193.07 |
193.03 |
193.07 |
313.1K |
| 13:59 |
193.07 |
193.08 |
193.06 |
193.08 |
294.8K |
| 14:00 |
193.09 |
193.10 |
193.08 |
193.10 |
348.1K |
| 14:01 |
193.11 |
193.12 |
193.10 |
193.12 |
201.2K |
| 14:02 |
193.12 |
193.12 |
193.11 |
193.12 |
228.5K |
| 14:03 |
193.12 |
193.16 |
193.12 |
193.16 |
384.3K |
| 14:04 |
193.17 |
193.18 |
193.16 |
193.16 |
222.9K |
| 14:05 |
193.15 |
193.15 |
193.12 |
193.12 |
210.3K |
| 14:06 |
193.14 |
193.14 |
193.13 |
193.13 |
235.1K |
| 14:07 |
193.12 |
193.12 |
193.08 |
193.08 |
306.7K |
| 14:08 |
193.08 |
193.09 |
193.08 |
193.09 |
163.3K |
| 14:09 |
193.10 |
193.10 |
193.09 |
193.09 |
191.4K |
| 14:10 |
193.08 |
193.10 |
193.08 |
193.10 |
331.0K |
| 14:11 |
193.13 |
193.14 |
193.13 |
193.14 |
294.0K |
| 14:12 |
193.14 |
193.15 |
193.14 |
193.15 |
194.0K |
| 14:13 |
193.14 |
193.20 |
193.14 |
193.20 |
367.7K |
| 14:14 |
193.21 |
193.23 |
193.21 |
193.23 |
383.7K |
| 14:15 |
193.22 |
193.22 |
193.20 |
193.20 |
291.6K |
| 14:16 |
193.19 |
193.19 |
193.15 |
193.15 |
241.8K |
| 14:17 |
193.15 |
193.15 |
193.13 |
193.14 |
305.0K |
| 14:18 |
193.13 |
193.14 |
193.13 |
193.13 |
201.9K |
| 14:19 |
193.13 |
193.13 |
193.13 |
193.13 |
298.4K |
| 14:20 |
193.13 |
193.13 |
193.09 |
193.09 |
298.6K |
| 14:21 |
193.07 |
193.07 |
193.05 |
193.05 |
308.0K |
| 14:22 |
193.05 |
193.05 |
193.02 |
193.03 |
259.4K |
| 14:23 |
193.04 |
193.04 |
193.04 |
193.04 |
200.0K |
| 14:24 |
193.05 |
193.08 |
193.05 |
193.07 |
282.9K |
| 14:25 |
193.08 |
193.08 |
193.08 |
193.08 |
255.2K |
| 14:26 |
193.07 |
193.07 |
193.04 |
193.06 |
352.2K |
| 14:27 |
193.07 |
193.08 |
193.07 |
193.07 |
266.5K |
| 14:28 |
193.06 |
193.06 |
193.00 |
193.00 |
335.4K |
| 14:29 |
192.99 |
192.99 |
192.94 |
192.94 |
387.8K |
| 14:30 |
192.93 |
192.93 |
192.87 |
192.87 |
438.1K |
| 14:31 |
192.86 |
192.86 |
192.83 |
192.83 |
294.4K |
| 14:32 |
192.83 |
192.84 |
192.83 |
192.84 |
210.5K |
| 14:33 |
192.85 |
192.86 |
192.85 |
192.86 |
475.9K |
| 14:34 |
192.86 |
192.87 |
192.86 |
192.87 |
305.8K |
| 14:35 |
192.86 |
192.91 |
192.86 |
192.91 |
407.2K |
| 14:36 |
192.91 |
192.99 |
192.91 |
192.99 |
524.8K |
| 14:37 |
192.99 |
193.02 |
192.99 |
193.02 |
299.2K |
| 14:38 |
193.03 |
193.06 |
193.03 |
193.06 |
418.2K |
| 14:39 |
193.07 |
193.08 |
193.07 |
193.08 |
300.6K |
| 14:40 |
193.07 |
193.07 |
193.05 |
193.05 |
322.8K |
| 14:41 |
193.06 |
193.06 |
193.04 |
193.04 |
201.5K |
| 14:42 |
193.02 |
193.02 |
192.99 |
192.99 |
235.4K |
| 14:43 |
192.99 |
192.99 |
192.94 |
192.94 |
249.5K |
| 14:44 |
192.93 |
192.93 |
192.90 |
192.91 |
227.3K |
| 14:45 |
192.91 |
192.92 |
192.91 |
192.92 |
206.2K |
| 14:46 |
192.92 |
192.93 |
192.92 |
192.93 |
230.8K |
| 14:47 |
192.93 |
192.95 |
192.92 |
192.95 |
371.9K |
| 14:48 |
192.96 |
192.99 |
192.96 |
192.99 |
285.0K |
| 14:49 |
193.00 |
193.03 |
193.00 |
193.03 |
223.9K |
| 14:50 |
193.03 |
193.06 |
193.03 |
193.06 |
247.1K |
| 14:51 |
193.08 |
193.13 |
193.08 |
193.13 |
324.4K |
| 14:52 |
193.09 |
193.15 |
193.09 |
193.15 |
664.8K |
| 14:53 |
193.19 |
193.20 |
193.19 |
193.20 |
264.7K |
| 14:54 |
193.22 |
193.25 |
193.22 |
193.25 |
359.0K |
| 14:55 |
193.26 |
193.27 |
193.26 |
193.26 |
324.5K |
| 14:56 |
193.27 |
193.28 |
193.26 |
193.28 |
233.0K |
| 14:57 |
193.27 |
193.27 |
193.24 |
193.24 |
268.6K |
| 14:58 |
193.21 |
193.21 |
193.18 |
193.18 |
248.1K |
| 14:59 |
193.18 |
193.18 |
193.14 |
193.14 |
544.0K |
| 15:00 |
193.15 |
193.23 |
193.15 |
193.23 |
404.8K |
| 15:01 |
193.24 |
193.26 |
193.24 |
193.26 |
240.8K |
| 15:02 |
193.26 |
193.26 |
193.20 |
193.20 |
323.7K |
| 15:03 |
193.21 |
193.21 |
193.20 |
193.21 |
188.0K |
| 15:04 |
193.22 |
193.24 |
193.22 |
193.24 |
178.9K |
| 15:05 |
193.25 |
193.27 |
193.25 |
193.27 |
255.6K |
| 15:06 |
193.27 |
193.31 |
193.27 |
193.31 |
356.9K |
| 15:07 |
193.32 |
193.32 |
193.31 |
193.32 |
487.5K |
| 15:08 |
193.31 |
193.31 |
193.30 |
193.30 |
218.2K |
| 15:09 |
193.29 |
193.29 |
193.28 |
193.29 |
248.0K |
| 15:10 |
193.28 |
193.28 |
193.28 |
193.28 |
378.4K |
| 15:11 |
193.29 |
193.31 |
193.29 |
193.31 |
323.5K |
| 15:12 |
193.32 |
193.33 |
193.32 |
193.33 |
253.2K |
| 15:13 |
193.33 |
193.35 |
193.33 |
193.35 |
289.9K |
| 15:14 |
193.34 |
193.35 |
193.34 |
193.35 |
269.7K |
| 15:15 |
193.34 |
193.36 |
193.34 |
193.36 |
383.5K |
| 15:16 |
193.37 |
193.37 |
193.36 |
193.36 |
297.8K |
| 15:17 |
193.35 |
193.36 |
193.35 |
193.36 |
361.6K |
| 15:18 |
193.39 |
193.40 |
193.39 |
193.40 |
509.8K |
| 15:19 |
193.40 |
193.40 |
193.40 |
193.40 |
268.6K |
| 15:20 |
193.39 |
193.40 |
193.38 |
193.40 |
354.6K |
| 15:21 |
193.40 |
193.44 |
193.40 |
193.44 |
563.5K |
| 15:22 |
193.45 |
193.47 |
193.45 |
193.47 |
298.0K |
| 15:23 |
193.48 |
193.49 |
193.48 |
193.49 |
381.6K |
| 15:24 |
193.46 |
193.47 |
193.46 |
193.47 |
434.6K |
| 15:25 |
193.46 |
193.46 |
193.41 |
193.41 |
457.4K |
| 15:26 |
193.40 |
193.40 |
193.37 |
193.37 |
482.5K |
| 15:27 |
193.35 |
193.35 |
193.35 |
193.35 |
408.9K |
| 15:28 |
193.33 |
193.34 |
193.33 |
193.33 |
626.3K |
| 15:29 |
193.32 |
193.32 |
193.30 |
193.30 |
430.5K |
| 15:30 |
193.31 |
193.38 |
193.31 |
193.38 |
545.1K |
| 15:31 |
193.40 |
193.42 |
193.40 |
193.42 |
517.8K |
| 15:32 |
193.41 |
193.41 |
193.37 |
193.37 |
360.7K |
| 15:33 |
193.38 |
193.39 |
193.37 |
193.39 |
423.2K |
| 15:34 |
193.40 |
193.45 |
193.40 |
193.45 |
407.3K |
| 15:35 |
193.44 |
193.51 |
193.44 |
193.51 |
451.9K |
| 15:36 |
193.54 |
193.56 |
193.54 |
193.56 |
566.6K |
| 15:37 |
193.57 |
193.59 |
193.56 |
193.56 |
520.1K |
| 15:38 |
193.55 |
193.55 |
193.53 |
193.53 |
356.0K |
| 15:39 |
193.52 |
193.53 |
193.51 |
193.51 |
374.8K |
| 15:40 |
193.52 |
193.53 |
193.52 |
193.53 |
446.7K |
| 15:41 |
193.52 |
193.53 |
193.52 |
193.53 |
383.4K |
| 15:42 |
193.53 |
193.53 |
193.52 |
193.52 |
677.4K |
| 15:43 |
193.51 |
193.52 |
193.51 |
193.52 |
458.2K |
| 15:44 |
193.54 |
193.56 |
193.54 |
193.56 |
662.7K |
| 15:45 |
193.58 |
193.60 |
193.58 |
193.59 |
639.6K |
| 15:46 |
193.61 |
193.62 |
193.61 |
193.62 |
482.5K |
| 15:47 |
193.63 |
193.68 |
193.63 |
193.68 |
747.2K |
| 15:48 |
193.69 |
193.72 |
193.69 |
193.72 |
798.7K |
| 15:49 |
193.73 |
193.74 |
193.72 |
193.74 |
799.4K |
| 15:50 |
193.69 |
193.69 |
193.46 |
193.46 |
2,879.5K |
| 15:51 |
193.46 |
193.46 |
193.44 |
193.45 |
975.1K |
| 15:52 |
193.43 |
193.43 |
193.39 |
193.39 |
862.9K |
| 15:53 |
193.37 |
193.37 |
193.33 |
193.33 |
1,129.5K |
| 15:54 |
193.31 |
193.35 |
193.31 |
193.35 |
1,249.2K |
| 15:55 |
193.36 |
193.38 |
193.35 |
193.35 |
1,754.2K |
| 15:56 |
193.33 |
193.33 |
193.32 |
193.33 |
1,891.2K |
| 15:57 |
193.33 |
193.33 |
193.28 |
193.28 |
1,947.9K |
| 15:58 |
193.29 |
193.32 |
193.29 |
193.32 |
1,866.4K |
| 15:59 |
193.31 |
193.32 |
193.30 |
193.30 |
3,524.5K |
| 16:00 |
193.28 |
193.28 |
193.28 |
193.28 |
67,448.5K |
| 16:01 |
193.28 |
193.28 |
193.28 |
193.28 |
543.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|