| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
201.20 |
201.32 |
201.19 |
201.32 |
21,152.4K |
| 09:31 |
201.33 |
201.56 |
201.33 |
201.56 |
1,239.7K |
| 09:32 |
201.56 |
201.70 |
201.55 |
201.70 |
1,033.0K |
| 09:33 |
201.76 |
201.83 |
201.76 |
201.83 |
936.7K |
| 09:34 |
201.78 |
201.78 |
201.67 |
201.69 |
1,122.1K |
| 09:35 |
201.75 |
201.75 |
201.72 |
201.73 |
1,231.5K |
| 09:36 |
201.78 |
201.85 |
201.75 |
201.85 |
1,216.8K |
| 09:37 |
201.86 |
201.87 |
201.84 |
201.87 |
754.6K |
| 09:38 |
201.93 |
202.04 |
201.93 |
202.04 |
945.1K |
| 09:39 |
202.00 |
202.00 |
201.94 |
201.94 |
745.4K |
| 09:40 |
201.92 |
201.93 |
201.88 |
201.93 |
950.0K |
| 09:41 |
201.94 |
202.00 |
201.94 |
202.00 |
460.2K |
| 09:42 |
202.00 |
202.03 |
202.00 |
202.02 |
614.1K |
| 09:43 |
202.03 |
202.09 |
202.03 |
202.08 |
680.1K |
| 09:44 |
202.11 |
202.13 |
202.08 |
202.08 |
2,497.4K |
| 09:45 |
202.11 |
202.14 |
202.09 |
202.14 |
865.7K |
| 09:46 |
202.18 |
202.23 |
202.18 |
202.22 |
879.9K |
| 09:47 |
202.21 |
202.21 |
202.15 |
202.15 |
578.5K |
| 09:48 |
202.12 |
202.12 |
202.00 |
202.00 |
754.5K |
| 09:49 |
201.96 |
201.96 |
201.89 |
201.89 |
759.8K |
| 09:50 |
201.90 |
201.95 |
201.90 |
201.93 |
575.6K |
| 09:51 |
201.95 |
202.02 |
201.95 |
202.02 |
890.4K |
| 09:52 |
202.03 |
202.04 |
202.01 |
202.01 |
589.5K |
| 09:53 |
201.98 |
201.98 |
201.91 |
201.91 |
555.2K |
| 09:54 |
201.93 |
201.97 |
201.93 |
201.96 |
491.0K |
| 09:55 |
201.98 |
202.04 |
201.98 |
202.04 |
581.4K |
| 09:56 |
202.07 |
202.07 |
202.01 |
202.01 |
671.0K |
| 09:57 |
202.01 |
202.09 |
202.01 |
202.09 |
798.6K |
| 09:58 |
202.08 |
202.08 |
202.03 |
202.03 |
647.6K |
| 09:59 |
202.04 |
202.04 |
202.01 |
202.01 |
791.2K |
| 10:00 |
201.96 |
202.07 |
201.96 |
202.03 |
1,040.7K |
| 10:01 |
202.00 |
202.06 |
202.00 |
202.06 |
519.2K |
| 10:02 |
202.06 |
202.08 |
202.06 |
202.07 |
610.7K |
| 10:03 |
202.10 |
202.12 |
202.10 |
202.12 |
580.5K |
| 10:04 |
202.11 |
202.13 |
202.11 |
202.11 |
428.2K |
| 10:05 |
202.09 |
202.09 |
202.08 |
202.08 |
730.6K |
| 10:06 |
202.09 |
202.12 |
202.09 |
202.12 |
758.3K |
| 10:07 |
202.11 |
202.12 |
202.10 |
202.11 |
805.3K |
| 10:08 |
202.11 |
202.12 |
202.11 |
202.12 |
669.8K |
| 10:09 |
202.16 |
202.16 |
202.12 |
202.12 |
636.8K |
| 10:10 |
202.11 |
202.11 |
202.09 |
202.09 |
1,346.1K |
| 10:11 |
202.09 |
202.09 |
202.05 |
202.05 |
598.8K |
| 10:12 |
202.08 |
202.08 |
202.02 |
202.02 |
526.2K |
| 10:13 |
202.00 |
202.03 |
202.00 |
202.03 |
648.3K |
| 10:14 |
202.04 |
202.08 |
202.04 |
202.08 |
613.7K |
| 10:15 |
202.09 |
202.11 |
202.09 |
202.09 |
479.3K |
| 10:16 |
202.08 |
202.09 |
202.08 |
202.09 |
384.4K |
| 10:17 |
202.09 |
202.15 |
202.09 |
202.15 |
438.0K |
| 10:18 |
202.18 |
202.22 |
202.18 |
202.21 |
530.6K |
| 10:19 |
202.22 |
202.28 |
202.22 |
202.28 |
497.8K |
| 10:20 |
202.27 |
202.35 |
202.27 |
202.35 |
526.5K |
| 10:21 |
202.37 |
202.39 |
202.37 |
202.37 |
515.5K |
| 10:22 |
202.39 |
202.41 |
202.39 |
202.41 |
750.3K |
| 10:23 |
202.41 |
202.41 |
202.39 |
202.39 |
515.1K |
| 10:24 |
202.39 |
202.40 |
202.39 |
202.40 |
294.4K |
| 10:25 |
202.41 |
202.42 |
202.40 |
202.42 |
486.6K |
| 10:26 |
202.43 |
202.45 |
202.43 |
202.44 |
505.7K |
| 10:27 |
202.45 |
202.45 |
202.44 |
202.44 |
656.1K |
| 10:28 |
202.44 |
202.44 |
202.42 |
202.42 |
416.7K |
| 10:29 |
202.41 |
202.42 |
202.39 |
202.39 |
467.6K |
| 10:30 |
202.37 |
202.37 |
202.34 |
202.36 |
446.6K |
| 10:31 |
202.35 |
202.35 |
202.32 |
202.32 |
416.9K |
| 10:32 |
202.33 |
202.42 |
202.33 |
202.42 |
502.9K |
| 10:33 |
202.42 |
202.43 |
202.42 |
202.43 |
609.2K |
| 10:34 |
202.42 |
202.43 |
202.42 |
202.43 |
385.0K |
| 10:35 |
202.41 |
202.46 |
202.41 |
202.42 |
780.6K |
| 10:36 |
202.42 |
202.48 |
202.42 |
202.47 |
659.6K |
| 10:37 |
202.46 |
202.48 |
202.46 |
202.46 |
431.4K |
| 10:38 |
202.47 |
202.51 |
202.47 |
202.51 |
418.2K |
| 10:39 |
202.51 |
202.52 |
202.51 |
202.52 |
234.9K |
| 10:40 |
202.53 |
202.53 |
202.52 |
202.52 |
452.8K |
| 10:41 |
202.53 |
202.53 |
202.50 |
202.50 |
375.7K |
| 10:42 |
202.50 |
202.52 |
202.50 |
202.51 |
470.1K |
| 10:43 |
202.51 |
202.52 |
202.51 |
202.52 |
447.7K |
| 10:44 |
202.53 |
202.55 |
202.53 |
202.55 |
441.0K |
| 10:45 |
202.54 |
202.54 |
202.53 |
202.53 |
487.2K |
| 10:46 |
202.53 |
202.53 |
202.51 |
202.51 |
601.4K |
| 10:47 |
202.51 |
202.51 |
202.50 |
202.51 |
335.8K |
| 10:48 |
202.52 |
202.53 |
202.52 |
202.53 |
346.6K |
| 10:49 |
202.55 |
202.56 |
202.54 |
202.56 |
379.7K |
| 10:50 |
202.56 |
202.58 |
202.55 |
202.55 |
387.6K |
| 10:51 |
202.56 |
202.58 |
202.56 |
202.57 |
454.9K |
| 10:52 |
202.56 |
202.56 |
202.49 |
202.49 |
592.4K |
| 10:53 |
202.43 |
202.43 |
202.33 |
202.33 |
767.9K |
| 10:54 |
202.33 |
202.34 |
202.32 |
202.32 |
310.5K |
| 10:55 |
202.32 |
202.34 |
202.32 |
202.34 |
348.6K |
| 10:56 |
202.31 |
202.35 |
202.31 |
202.35 |
381.3K |
| 10:57 |
202.38 |
202.43 |
202.38 |
202.43 |
541.1K |
| 10:58 |
202.43 |
202.43 |
202.40 |
202.40 |
321.3K |
| 10:59 |
202.38 |
202.38 |
202.37 |
202.37 |
283.1K |
| 11:00 |
202.36 |
202.36 |
202.34 |
202.34 |
417.3K |
| 11:01 |
202.34 |
202.34 |
202.32 |
202.32 |
439.3K |
| 11:02 |
202.34 |
202.34 |
202.31 |
202.32 |
291.1K |
| 11:03 |
202.34 |
202.36 |
202.34 |
202.36 |
357.7K |
| 11:04 |
202.36 |
202.36 |
202.35 |
202.36 |
309.1K |
| 11:05 |
202.36 |
202.38 |
202.36 |
202.38 |
444.9K |
| 11:06 |
202.38 |
202.42 |
202.38 |
202.42 |
318.1K |
| 11:07 |
202.43 |
202.46 |
202.43 |
202.46 |
241.0K |
| 11:08 |
202.47 |
202.48 |
202.47 |
202.48 |
297.5K |
| 11:09 |
202.46 |
202.46 |
202.44 |
202.44 |
343.1K |
| 11:10 |
202.44 |
202.44 |
202.42 |
202.42 |
260.9K |
| 11:11 |
202.43 |
202.43 |
202.40 |
202.41 |
518.4K |
| 11:12 |
202.39 |
202.39 |
202.37 |
202.37 |
363.0K |
| 11:13 |
202.35 |
202.35 |
202.35 |
202.35 |
327.4K |
| 11:14 |
202.36 |
202.36 |
202.36 |
202.36 |
319.7K |
| 11:15 |
202.36 |
202.36 |
202.32 |
202.32 |
334.1K |
| 11:16 |
202.29 |
202.29 |
202.23 |
202.23 |
544.3K |
| 11:17 |
202.23 |
202.23 |
202.22 |
202.22 |
310.0K |
| 11:18 |
202.22 |
202.24 |
202.22 |
202.23 |
383.4K |
| 11:19 |
202.24 |
202.26 |
202.24 |
202.26 |
394.2K |
| 11:20 |
202.26 |
202.26 |
202.23 |
202.23 |
336.4K |
| 11:21 |
202.25 |
202.27 |
202.25 |
202.25 |
343.2K |
| 11:22 |
202.22 |
202.22 |
202.16 |
202.16 |
536.9K |
| 11:23 |
202.13 |
202.13 |
202.09 |
202.10 |
417.3K |
| 11:24 |
202.10 |
202.12 |
202.10 |
202.12 |
257.4K |
| 11:25 |
202.11 |
202.11 |
202.09 |
202.09 |
303.9K |
| 11:26 |
202.10 |
202.10 |
202.09 |
202.09 |
211.1K |
| 11:27 |
202.10 |
202.10 |
202.09 |
202.09 |
194.0K |
| 11:28 |
202.09 |
202.10 |
202.09 |
202.10 |
235.9K |
| 11:29 |
202.13 |
202.16 |
202.13 |
202.16 |
334.8K |
| 11:30 |
202.17 |
202.17 |
202.14 |
202.14 |
347.6K |
| 11:31 |
202.14 |
202.14 |
202.13 |
202.14 |
244.5K |
| 11:32 |
202.13 |
202.13 |
202.13 |
202.13 |
346.2K |
| 11:33 |
202.12 |
202.12 |
202.10 |
202.10 |
272.5K |
| 11:34 |
202.10 |
202.10 |
202.08 |
202.08 |
219.3K |
| 11:35 |
202.09 |
202.09 |
202.08 |
202.09 |
375.8K |
| 11:36 |
202.09 |
202.11 |
202.09 |
202.11 |
327.0K |
| 11:37 |
202.13 |
202.14 |
202.13 |
202.13 |
224.0K |
| 11:38 |
202.13 |
202.14 |
202.13 |
202.14 |
259.8K |
| 11:39 |
202.11 |
202.13 |
202.11 |
202.12 |
371.6K |
| 11:40 |
202.12 |
202.12 |
202.09 |
202.09 |
337.7K |
| 11:41 |
202.11 |
202.15 |
202.11 |
202.15 |
372.6K |
| 11:42 |
202.16 |
202.18 |
202.16 |
202.18 |
272.2K |
| 11:43 |
202.19 |
202.19 |
202.17 |
202.17 |
396.2K |
| 11:44 |
202.17 |
202.17 |
202.16 |
202.17 |
257.6K |
| 11:45 |
202.17 |
202.17 |
202.16 |
202.16 |
212.4K |
| 11:46 |
202.17 |
202.17 |
202.17 |
202.17 |
273.1K |
| 11:47 |
202.18 |
202.18 |
202.18 |
202.18 |
254.4K |
| 11:48 |
202.17 |
202.21 |
202.17 |
202.21 |
281.8K |
| 11:49 |
202.21 |
202.21 |
202.20 |
202.20 |
291.2K |
| 11:50 |
202.19 |
202.19 |
202.16 |
202.17 |
294.7K |
| 11:51 |
202.17 |
202.17 |
202.15 |
202.15 |
330.4K |
| 11:52 |
202.14 |
202.16 |
202.13 |
202.16 |
269.2K |
| 11:53 |
202.16 |
202.16 |
202.15 |
202.15 |
251.5K |
| 11:54 |
202.16 |
202.17 |
202.16 |
202.17 |
439.3K |
| 11:55 |
202.16 |
202.16 |
202.15 |
202.16 |
165.9K |
| 11:56 |
202.17 |
202.20 |
202.17 |
202.20 |
213.2K |
| 11:57 |
202.20 |
202.23 |
202.20 |
202.23 |
224.6K |
| 11:58 |
202.23 |
202.25 |
202.23 |
202.25 |
263.4K |
| 11:59 |
202.25 |
202.26 |
202.24 |
202.24 |
304.4K |
| 12:00 |
202.22 |
202.25 |
202.22 |
202.25 |
376.4K |
| 12:01 |
202.26 |
202.28 |
202.26 |
202.28 |
344.7K |
| 12:02 |
202.31 |
202.35 |
202.31 |
202.35 |
321.5K |
| 12:03 |
202.35 |
202.42 |
202.35 |
202.42 |
383.1K |
| 12:04 |
202.42 |
202.44 |
202.42 |
202.43 |
276.5K |
| 12:05 |
202.44 |
202.44 |
202.42 |
202.42 |
261.4K |
| 12:06 |
202.43 |
202.44 |
202.43 |
202.44 |
280.5K |
| 12:07 |
202.44 |
202.44 |
202.43 |
202.43 |
170.4K |
| 12:08 |
202.46 |
202.46 |
202.46 |
202.46 |
260.2K |
| 12:09 |
202.46 |
202.48 |
202.46 |
202.48 |
289.1K |
| 12:10 |
202.47 |
202.47 |
202.46 |
202.46 |
276.0K |
| 12:11 |
202.45 |
202.46 |
202.44 |
202.46 |
281.1K |
| 12:12 |
202.47 |
202.48 |
202.47 |
202.48 |
234.4K |
| 12:13 |
202.48 |
202.48 |
202.46 |
202.46 |
230.6K |
| 12:14 |
202.45 |
202.45 |
202.43 |
202.43 |
263.0K |
| 12:15 |
202.43 |
202.43 |
202.42 |
202.42 |
272.6K |
| 12:16 |
202.42 |
202.42 |
202.40 |
202.40 |
277.6K |
| 12:17 |
202.41 |
202.41 |
202.41 |
202.41 |
384.0K |
| 12:18 |
202.42 |
202.43 |
202.42 |
202.43 |
206.0K |
| 12:19 |
202.44 |
202.45 |
202.43 |
202.45 |
201.6K |
| 12:20 |
202.45 |
202.49 |
202.45 |
202.49 |
227.9K |
| 12:21 |
202.49 |
202.49 |
202.48 |
202.48 |
235.6K |
| 12:22 |
202.48 |
202.49 |
202.48 |
202.49 |
217.1K |
| 12:23 |
202.49 |
202.51 |
202.49 |
202.51 |
173.5K |
| 12:24 |
202.50 |
202.51 |
202.50 |
202.51 |
232.3K |
| 12:25 |
202.52 |
202.54 |
202.52 |
202.54 |
190.9K |
| 12:26 |
202.55 |
202.55 |
202.54 |
202.54 |
202.6K |
| 12:27 |
202.55 |
202.55 |
202.53 |
202.53 |
251.8K |
| 12:28 |
202.53 |
202.53 |
202.51 |
202.51 |
257.5K |
| 12:29 |
202.51 |
202.53 |
202.49 |
202.49 |
275.0K |
| 12:30 |
202.49 |
202.51 |
202.49 |
202.51 |
236.1K |
| 12:31 |
202.51 |
202.51 |
202.48 |
202.48 |
220.6K |
| 12:32 |
202.47 |
202.47 |
202.46 |
202.46 |
144.9K |
| 12:33 |
202.46 |
202.48 |
202.46 |
202.48 |
214.0K |
| 12:34 |
202.48 |
202.48 |
202.47 |
202.47 |
193.6K |
| 12:35 |
202.48 |
202.49 |
202.48 |
202.49 |
233.1K |
| 12:36 |
202.49 |
202.52 |
202.49 |
202.51 |
243.0K |
| 12:37 |
202.51 |
202.52 |
202.51 |
202.52 |
162.6K |
| 12:38 |
202.53 |
202.53 |
202.52 |
202.52 |
163.1K |
| 12:39 |
202.52 |
202.60 |
202.52 |
202.60 |
680.6K |
| 12:40 |
202.63 |
202.66 |
202.63 |
202.66 |
282.9K |
| 12:41 |
202.66 |
202.67 |
202.66 |
202.66 |
316.3K |
| 12:42 |
202.65 |
202.66 |
202.65 |
202.65 |
193.2K |
| 12:43 |
202.64 |
202.64 |
202.61 |
202.61 |
280.8K |
| 12:44 |
202.60 |
202.60 |
202.59 |
202.59 |
173.8K |
| 12:45 |
202.59 |
202.61 |
202.59 |
202.60 |
145.1K |
| 12:46 |
202.58 |
202.58 |
202.58 |
202.58 |
179.7K |
| 12:47 |
202.58 |
202.58 |
202.52 |
202.54 |
411.7K |
| 12:48 |
202.53 |
202.54 |
202.53 |
202.54 |
165.9K |
| 12:49 |
202.54 |
202.54 |
202.52 |
202.52 |
312.6K |
| 12:50 |
202.53 |
202.54 |
202.52 |
202.54 |
331.3K |
| 12:51 |
202.54 |
202.54 |
202.53 |
202.53 |
213.1K |
| 12:52 |
202.52 |
202.57 |
202.52 |
202.57 |
311.9K |
| 12:53 |
202.57 |
202.58 |
202.57 |
202.57 |
233.2K |
| 12:54 |
202.57 |
202.57 |
202.57 |
202.57 |
186.1K |
| 12:55 |
202.57 |
202.58 |
202.57 |
202.57 |
136.0K |
| 12:56 |
202.57 |
202.57 |
202.54 |
202.54 |
209.4K |
| 12:57 |
202.53 |
202.53 |
202.52 |
202.52 |
406.3K |
| 12:58 |
202.52 |
202.52 |
202.50 |
202.50 |
286.4K |
| 12:59 |
202.51 |
202.51 |
202.49 |
202.49 |
293.6K |
| 13:00 |
202.49 |
202.49 |
202.48 |
202.49 |
167.4K |
| 13:01 |
202.49 |
202.49 |
202.46 |
202.46 |
193.2K |
| 13:02 |
202.46 |
202.46 |
202.46 |
202.46 |
168.6K |
| 13:03 |
202.46 |
202.46 |
202.46 |
202.46 |
143.5K |
| 13:04 |
202.46 |
202.46 |
202.43 |
202.43 |
251.4K |
| 13:05 |
202.43 |
202.43 |
202.41 |
202.41 |
263.6K |
| 13:06 |
202.41 |
202.41 |
202.41 |
202.41 |
240.6K |
| 13:07 |
202.40 |
202.40 |
202.39 |
202.39 |
196.9K |
| 13:08 |
202.40 |
202.41 |
202.38 |
202.41 |
246.6K |
| 13:09 |
202.40 |
202.40 |
202.40 |
202.40 |
1,230.7K |
| 13:10 |
202.41 |
202.44 |
202.41 |
202.44 |
284.1K |
| 13:11 |
202.45 |
202.45 |
202.45 |
202.45 |
224.4K |
| 13:12 |
202.44 |
202.44 |
202.44 |
202.44 |
125.4K |
| 13:13 |
202.45 |
202.47 |
202.45 |
202.46 |
226.5K |
| 13:14 |
202.48 |
202.49 |
202.48 |
202.48 |
190.9K |
| 13:15 |
202.48 |
202.48 |
202.47 |
202.47 |
220.3K |
| 13:16 |
202.47 |
202.47 |
202.45 |
202.46 |
329.3K |
| 13:17 |
202.47 |
202.48 |
202.47 |
202.48 |
265.6K |
| 13:18 |
202.48 |
202.48 |
202.46 |
202.46 |
241.8K |
| 13:19 |
202.46 |
202.47 |
202.46 |
202.47 |
114.2K |
| 13:20 |
202.47 |
202.49 |
202.47 |
202.49 |
203.6K |
| 13:21 |
202.50 |
202.52 |
202.50 |
202.52 |
266.1K |
| 13:22 |
202.52 |
202.52 |
202.52 |
202.52 |
119.7K |
| 13:23 |
202.52 |
202.52 |
202.49 |
202.49 |
205.2K |
| 13:24 |
202.49 |
202.49 |
202.49 |
202.49 |
329.5K |
| 13:25 |
202.49 |
202.49 |
202.49 |
202.49 |
310.3K |
| 13:26 |
202.50 |
202.50 |
202.50 |
202.50 |
349.5K |
| 13:27 |
202.49 |
202.50 |
202.49 |
202.49 |
209.2K |
| 13:28 |
202.49 |
202.49 |
202.48 |
202.48 |
160.6K |
| 13:29 |
202.50 |
202.50 |
202.48 |
202.48 |
210.6K |
| 13:30 |
202.48 |
202.49 |
202.47 |
202.49 |
236.1K |
| 13:31 |
202.47 |
202.47 |
202.46 |
202.46 |
244.1K |
| 13:32 |
202.45 |
202.47 |
202.45 |
202.47 |
207.9K |
| 13:33 |
202.47 |
202.48 |
202.47 |
202.48 |
229.2K |
| 13:34 |
202.48 |
202.50 |
202.48 |
202.50 |
232.8K |
| 13:35 |
202.50 |
202.50 |
202.50 |
202.50 |
179.5K |
| 13:36 |
202.49 |
202.49 |
202.47 |
202.47 |
238.6K |
| 13:37 |
202.47 |
202.47 |
202.46 |
202.47 |
292.6K |
| 13:38 |
202.47 |
202.49 |
202.47 |
202.49 |
265.0K |
| 13:39 |
202.49 |
202.50 |
202.49 |
202.50 |
170.9K |
| 13:40 |
202.50 |
202.50 |
202.48 |
202.49 |
232.0K |
| 13:41 |
202.51 |
202.51 |
202.51 |
202.51 |
197.1K |
| 13:42 |
202.51 |
202.51 |
202.51 |
202.51 |
218.2K |
| 13:43 |
202.51 |
202.51 |
202.51 |
202.51 |
186.0K |
| 13:44 |
202.51 |
202.51 |
202.50 |
202.50 |
156.3K |
| 13:45 |
202.50 |
202.53 |
202.50 |
202.53 |
266.4K |
| 13:46 |
202.54 |
202.54 |
202.53 |
202.53 |
132.3K |
| 13:47 |
202.53 |
202.53 |
202.51 |
202.51 |
171.0K |
| 13:48 |
202.53 |
202.55 |
202.53 |
202.55 |
288.2K |
| 13:49 |
202.55 |
202.55 |
202.55 |
202.55 |
174.8K |
| 13:50 |
202.56 |
202.57 |
202.56 |
202.57 |
217.3K |
| 13:51 |
202.57 |
202.57 |
202.56 |
202.56 |
183.0K |
| 13:52 |
202.55 |
202.55 |
202.55 |
202.55 |
262.9K |
| 13:53 |
202.55 |
202.55 |
202.54 |
202.55 |
218.1K |
| 13:54 |
202.55 |
202.57 |
202.55 |
202.55 |
212.3K |
| 13:55 |
202.55 |
202.57 |
202.55 |
202.57 |
255.6K |
| 13:56 |
202.57 |
202.57 |
202.56 |
202.56 |
234.1K |
| 13:57 |
202.57 |
202.59 |
202.57 |
202.59 |
278.5K |
| 13:58 |
202.59 |
202.61 |
202.59 |
202.61 |
220.6K |
| 13:59 |
202.59 |
202.59 |
202.59 |
202.59 |
194.6K |
| 14:00 |
202.58 |
202.59 |
202.58 |
202.59 |
198.4K |
| 14:01 |
202.59 |
202.61 |
202.58 |
202.61 |
264.6K |
| 14:02 |
202.61 |
202.63 |
202.61 |
202.63 |
256.1K |
| 14:03 |
202.62 |
202.63 |
202.62 |
202.62 |
277.0K |
| 14:04 |
202.62 |
202.62 |
202.61 |
202.61 |
194.5K |
| 14:05 |
202.60 |
202.60 |
202.59 |
202.59 |
271.6K |
| 14:06 |
202.59 |
202.61 |
202.59 |
202.61 |
274.1K |
| 14:07 |
202.61 |
202.61 |
202.60 |
202.61 |
213.8K |
| 14:08 |
202.62 |
202.62 |
202.61 |
202.61 |
266.5K |
| 14:09 |
202.62 |
202.62 |
202.61 |
202.61 |
379.9K |
| 14:10 |
202.59 |
202.60 |
202.59 |
202.59 |
422.5K |
| 14:11 |
202.58 |
202.58 |
202.57 |
202.57 |
263.1K |
| 14:12 |
202.56 |
202.57 |
202.56 |
202.57 |
512.6K |
| 14:13 |
202.57 |
202.58 |
202.57 |
202.58 |
216.5K |
| 14:14 |
202.58 |
202.58 |
202.57 |
202.57 |
173.7K |
| 14:15 |
202.58 |
202.58 |
202.57 |
202.57 |
364.2K |
| 14:16 |
202.57 |
202.57 |
202.56 |
202.56 |
444.6K |
| 14:17 |
202.57 |
202.57 |
202.56 |
202.56 |
294.2K |
| 14:18 |
202.56 |
202.57 |
202.56 |
202.57 |
153.7K |
| 14:19 |
202.56 |
202.57 |
202.56 |
202.56 |
193.8K |
| 14:20 |
202.57 |
202.57 |
202.54 |
202.54 |
369.8K |
| 14:21 |
202.53 |
202.54 |
202.53 |
202.54 |
156.3K |
| 14:22 |
202.54 |
202.54 |
202.54 |
202.54 |
317.2K |
| 14:23 |
202.54 |
202.54 |
202.53 |
202.54 |
287.6K |
| 14:24 |
202.54 |
202.55 |
202.54 |
202.55 |
211.4K |
| 14:25 |
202.54 |
202.57 |
202.54 |
202.57 |
235.1K |
| 14:26 |
202.58 |
202.60 |
202.58 |
202.60 |
273.7K |
| 14:27 |
202.61 |
202.62 |
202.61 |
202.61 |
186.1K |
| 14:28 |
202.62 |
202.63 |
202.62 |
202.63 |
245.6K |
| 14:29 |
202.62 |
202.63 |
202.62 |
202.62 |
223.2K |
| 14:30 |
202.62 |
202.62 |
202.62 |
202.62 |
300.7K |
| 14:31 |
202.62 |
202.64 |
202.62 |
202.64 |
295.2K |
| 14:32 |
202.64 |
202.65 |
202.64 |
202.64 |
389.4K |
| 14:33 |
202.64 |
202.66 |
202.64 |
202.66 |
178.1K |
| 14:34 |
202.64 |
202.65 |
202.64 |
202.64 |
180.8K |
| 14:35 |
202.64 |
202.64 |
202.64 |
202.64 |
275.1K |
| 14:36 |
202.64 |
202.64 |
202.64 |
202.64 |
194.5K |
| 14:37 |
202.64 |
202.66 |
202.64 |
202.66 |
310.8K |
| 14:38 |
202.66 |
202.68 |
202.66 |
202.67 |
290.7K |
| 14:39 |
202.66 |
202.66 |
202.66 |
202.66 |
207.4K |
| 14:40 |
202.66 |
202.67 |
202.66 |
202.66 |
208.3K |
| 14:41 |
202.65 |
202.65 |
202.65 |
202.65 |
155.6K |
| 14:42 |
202.65 |
202.65 |
202.64 |
202.64 |
241.6K |
| 14:43 |
202.64 |
202.64 |
202.61 |
202.61 |
310.2K |
| 14:44 |
202.59 |
202.59 |
202.57 |
202.57 |
188.7K |
| 14:45 |
202.57 |
202.58 |
202.56 |
202.58 |
227.7K |
| 14:46 |
202.58 |
202.59 |
202.58 |
202.59 |
275.6K |
| 14:47 |
202.60 |
202.62 |
202.60 |
202.62 |
275.9K |
| 14:48 |
202.63 |
202.64 |
202.63 |
202.64 |
292.5K |
| 14:49 |
202.64 |
202.65 |
202.64 |
202.65 |
392.1K |
| 14:50 |
202.66 |
202.67 |
202.65 |
202.67 |
357.2K |
| 14:51 |
202.67 |
202.67 |
202.66 |
202.66 |
249.8K |
| 14:52 |
202.66 |
202.66 |
202.65 |
202.65 |
205.6K |
| 14:53 |
202.66 |
202.67 |
202.66 |
202.67 |
181.3K |
| 14:54 |
202.68 |
202.68 |
202.67 |
202.67 |
247.8K |
| 14:55 |
202.68 |
202.68 |
202.67 |
202.68 |
213.3K |
| 14:56 |
202.68 |
202.68 |
202.67 |
202.67 |
243.9K |
| 14:57 |
202.67 |
202.68 |
202.67 |
202.68 |
198.1K |
| 14:58 |
202.67 |
202.67 |
202.67 |
202.67 |
227.8K |
| 14:59 |
202.66 |
202.66 |
202.64 |
202.64 |
235.4K |
| 15:00 |
202.64 |
202.64 |
202.62 |
202.62 |
226.5K |
| 15:01 |
202.65 |
202.68 |
202.65 |
202.68 |
439.6K |
| 15:02 |
202.69 |
202.73 |
202.69 |
202.73 |
417.3K |
| 15:03 |
202.73 |
202.73 |
202.72 |
202.73 |
288.3K |
| 15:04 |
202.74 |
202.76 |
202.74 |
202.76 |
200.4K |
| 15:05 |
202.76 |
202.76 |
202.75 |
202.75 |
227.1K |
| 15:06 |
202.76 |
202.76 |
202.76 |
202.76 |
300.7K |
| 15:07 |
202.76 |
202.78 |
202.76 |
202.78 |
891.6K |
| 15:08 |
202.78 |
202.78 |
202.75 |
202.75 |
256.6K |
| 15:09 |
202.74 |
202.74 |
202.74 |
202.74 |
191.0K |
| 15:10 |
202.73 |
202.73 |
202.72 |
202.72 |
287.6K |
| 15:11 |
202.72 |
202.72 |
202.72 |
202.72 |
287.7K |
| 15:12 |
202.72 |
202.72 |
202.70 |
202.71 |
297.7K |
| 15:13 |
202.70 |
202.70 |
202.68 |
202.68 |
305.5K |
| 15:14 |
202.67 |
202.67 |
202.65 |
202.65 |
370.3K |
| 15:15 |
202.66 |
202.66 |
202.66 |
202.66 |
354.9K |
| 15:16 |
202.67 |
202.67 |
202.62 |
202.62 |
378.4K |
| 15:17 |
202.63 |
202.64 |
202.63 |
202.64 |
328.9K |
| 15:18 |
202.64 |
202.66 |
202.64 |
202.66 |
287.9K |
| 15:19 |
202.66 |
202.66 |
202.66 |
202.66 |
332.0K |
| 15:20 |
202.65 |
202.66 |
202.65 |
202.66 |
331.0K |
| 15:21 |
202.67 |
202.67 |
202.66 |
202.66 |
310.0K |
| 15:22 |
202.66 |
202.66 |
202.65 |
202.66 |
349.4K |
| 15:23 |
202.65 |
202.66 |
202.65 |
202.66 |
314.1K |
| 15:24 |
202.66 |
202.66 |
202.64 |
202.64 |
380.6K |
| 15:25 |
202.64 |
202.64 |
202.64 |
202.64 |
444.2K |
| 15:26 |
202.62 |
202.62 |
202.61 |
202.62 |
458.9K |
| 15:27 |
202.62 |
202.63 |
202.59 |
202.59 |
524.8K |
| 15:28 |
202.58 |
202.58 |
202.56 |
202.56 |
384.1K |
| 15:29 |
202.55 |
202.55 |
202.53 |
202.53 |
351.8K |
| 15:30 |
202.53 |
202.57 |
202.53 |
202.57 |
423.9K |
| 15:31 |
202.57 |
202.57 |
202.56 |
202.56 |
372.9K |
| 15:32 |
202.55 |
202.56 |
202.54 |
202.56 |
500.5K |
| 15:33 |
202.56 |
202.56 |
202.55 |
202.56 |
319.4K |
| 15:34 |
202.54 |
202.55 |
202.54 |
202.55 |
487.9K |
| 15:35 |
202.55 |
202.55 |
202.54 |
202.54 |
460.9K |
| 15:36 |
202.54 |
202.54 |
202.52 |
202.52 |
378.5K |
| 15:37 |
202.51 |
202.51 |
202.51 |
202.51 |
475.0K |
| 15:38 |
202.53 |
202.55 |
202.53 |
202.55 |
427.9K |
| 15:39 |
202.55 |
202.57 |
202.55 |
202.57 |
388.2K |
| 15:40 |
202.57 |
202.60 |
202.57 |
202.60 |
513.4K |
| 15:41 |
202.60 |
202.62 |
202.60 |
202.62 |
450.3K |
| 15:42 |
202.61 |
202.62 |
202.61 |
202.62 |
544.3K |
| 15:43 |
202.62 |
202.62 |
202.59 |
202.60 |
552.3K |
| 15:44 |
202.60 |
202.60 |
202.58 |
202.58 |
549.8K |
| 15:45 |
202.56 |
202.56 |
202.54 |
202.54 |
527.4K |
| 15:46 |
202.53 |
202.53 |
202.49 |
202.49 |
590.6K |
| 15:47 |
202.49 |
202.52 |
202.49 |
202.50 |
826.2K |
| 15:48 |
202.50 |
202.50 |
202.48 |
202.48 |
498.8K |
| 15:49 |
202.48 |
202.48 |
202.47 |
202.47 |
664.4K |
| 15:50 |
202.43 |
202.43 |
202.42 |
202.43 |
2,378.0K |
| 15:51 |
202.45 |
202.46 |
202.45 |
202.45 |
867.4K |
| 15:52 |
202.45 |
202.46 |
202.45 |
202.46 |
900.4K |
| 15:53 |
202.46 |
202.47 |
202.45 |
202.45 |
912.2K |
| 15:54 |
202.44 |
202.45 |
202.43 |
202.45 |
1,127.8K |
| 15:55 |
202.46 |
202.46 |
202.44 |
202.45 |
1,872.5K |
| 15:56 |
202.44 |
202.44 |
202.42 |
202.44 |
2,272.4K |
| 15:57 |
202.43 |
202.44 |
202.42 |
202.44 |
1,956.9K |
| 15:58 |
202.46 |
202.50 |
202.46 |
202.50 |
2,381.9K |
| 15:59 |
202.48 |
202.53 |
202.48 |
202.53 |
3,807.8K |
| 16:00 |
202.48 |
202.48 |
202.48 |
202.48 |
108,000.4K |
| 16:01 |
202.48 |
202.48 |
202.48 |
202.48 |
332.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|