| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
202.73 |
202.90 |
202.73 |
202.89 |
5,781.4K |
| 09:31 |
202.92 |
202.92 |
202.87 |
202.89 |
1,156.1K |
| 09:32 |
202.93 |
202.93 |
202.89 |
202.90 |
852.9K |
| 09:33 |
202.92 |
202.92 |
202.85 |
202.85 |
556.0K |
| 09:34 |
202.87 |
202.90 |
202.83 |
202.90 |
916.4K |
| 09:35 |
202.93 |
202.98 |
202.91 |
202.91 |
699.8K |
| 09:36 |
202.96 |
203.01 |
202.96 |
203.01 |
637.2K |
| 09:37 |
203.04 |
203.05 |
203.02 |
203.05 |
528.7K |
| 09:38 |
203.03 |
203.03 |
202.94 |
202.94 |
519.5K |
| 09:39 |
202.94 |
202.95 |
202.93 |
202.93 |
476.4K |
| 09:40 |
202.88 |
202.88 |
202.73 |
202.73 |
999.6K |
| 09:41 |
202.68 |
202.68 |
202.63 |
202.65 |
703.4K |
| 09:42 |
202.67 |
202.69 |
202.66 |
202.66 |
476.2K |
| 09:43 |
202.65 |
202.65 |
202.63 |
202.65 |
578.5K |
| 09:44 |
202.68 |
202.71 |
202.68 |
202.71 |
380.0K |
| 09:45 |
202.71 |
202.74 |
202.71 |
202.72 |
458.8K |
| 09:46 |
202.72 |
202.73 |
202.72 |
202.73 |
571.7K |
| 09:47 |
202.75 |
202.79 |
202.75 |
202.78 |
648.6K |
| 09:48 |
202.75 |
202.75 |
202.71 |
202.71 |
612.6K |
| 09:49 |
202.69 |
202.75 |
202.69 |
202.75 |
582.7K |
| 09:50 |
202.73 |
202.73 |
202.69 |
202.69 |
586.7K |
| 09:51 |
202.67 |
202.68 |
202.67 |
202.68 |
546.6K |
| 09:52 |
202.70 |
202.71 |
202.67 |
202.67 |
497.5K |
| 09:53 |
202.70 |
202.70 |
202.60 |
202.60 |
536.0K |
| 09:54 |
202.60 |
202.64 |
202.60 |
202.64 |
373.7K |
| 09:55 |
202.67 |
202.74 |
202.67 |
202.74 |
523.5K |
| 09:56 |
202.76 |
202.84 |
202.76 |
202.84 |
483.1K |
| 09:57 |
202.83 |
202.83 |
202.71 |
202.71 |
619.8K |
| 09:58 |
202.70 |
202.73 |
202.70 |
202.70 |
462.2K |
| 09:59 |
202.70 |
202.70 |
202.68 |
202.68 |
407.2K |
| 10:00 |
202.66 |
202.67 |
202.65 |
202.67 |
705.5K |
| 10:01 |
202.69 |
202.73 |
202.69 |
202.72 |
703.4K |
| 10:02 |
202.72 |
202.72 |
202.71 |
202.71 |
434.3K |
| 10:03 |
202.70 |
202.73 |
202.70 |
202.73 |
502.5K |
| 10:04 |
202.75 |
202.79 |
202.75 |
202.79 |
365.5K |
| 10:05 |
202.79 |
202.81 |
202.78 |
202.80 |
426.7K |
| 10:06 |
202.79 |
202.79 |
202.78 |
202.79 |
372.7K |
| 10:07 |
202.79 |
202.79 |
202.78 |
202.78 |
421.5K |
| 10:08 |
202.78 |
202.81 |
202.78 |
202.79 |
573.5K |
| 10:09 |
202.77 |
202.77 |
202.69 |
202.69 |
435.3K |
| 10:10 |
202.66 |
202.66 |
202.64 |
202.64 |
422.6K |
| 10:11 |
202.64 |
202.64 |
202.64 |
202.64 |
650.2K |
| 10:12 |
202.62 |
202.62 |
202.59 |
202.59 |
402.4K |
| 10:13 |
202.59 |
202.59 |
202.51 |
202.51 |
442.3K |
| 10:14 |
202.53 |
202.54 |
202.53 |
202.54 |
332.3K |
| 10:15 |
202.52 |
202.53 |
202.52 |
202.53 |
366.7K |
| 10:16 |
202.55 |
202.56 |
202.55 |
202.56 |
718.8K |
| 10:17 |
202.56 |
202.58 |
202.56 |
202.58 |
322.8K |
| 10:18 |
202.59 |
202.61 |
202.57 |
202.57 |
534.7K |
| 10:19 |
202.58 |
202.60 |
202.58 |
202.60 |
266.7K |
| 10:20 |
202.62 |
202.63 |
202.62 |
202.62 |
375.8K |
| 10:21 |
202.64 |
202.64 |
202.62 |
202.63 |
438.7K |
| 10:22 |
202.64 |
202.69 |
202.64 |
202.69 |
335.2K |
| 10:23 |
202.70 |
202.75 |
202.70 |
202.75 |
311.4K |
| 10:24 |
202.76 |
202.79 |
202.76 |
202.79 |
183.8K |
| 10:25 |
202.79 |
202.82 |
202.77 |
202.77 |
527.3K |
| 10:26 |
202.77 |
202.77 |
202.75 |
202.75 |
224.1K |
| 10:27 |
202.74 |
202.74 |
202.74 |
202.74 |
258.2K |
| 10:28 |
202.72 |
202.74 |
202.72 |
202.73 |
323.0K |
| 10:29 |
202.73 |
202.75 |
202.73 |
202.74 |
220.8K |
| 10:30 |
202.75 |
202.76 |
202.72 |
202.72 |
439.6K |
| 10:31 |
202.71 |
202.71 |
202.67 |
202.67 |
527.3K |
| 10:32 |
202.66 |
202.67 |
202.66 |
202.66 |
271.6K |
| 10:33 |
202.69 |
202.71 |
202.69 |
202.71 |
345.3K |
| 10:34 |
202.69 |
202.72 |
202.69 |
202.71 |
288.0K |
| 10:35 |
202.73 |
202.74 |
202.73 |
202.74 |
253.5K |
| 10:36 |
202.74 |
202.74 |
202.73 |
202.73 |
321.6K |
| 10:37 |
202.73 |
202.73 |
202.71 |
202.71 |
392.9K |
| 10:38 |
202.68 |
202.68 |
202.65 |
202.65 |
441.5K |
| 10:39 |
202.64 |
202.64 |
202.63 |
202.63 |
334.7K |
| 10:40 |
202.63 |
202.63 |
202.61 |
202.61 |
319.7K |
| 10:41 |
202.62 |
202.69 |
202.62 |
202.69 |
279.5K |
| 10:42 |
202.70 |
202.70 |
202.69 |
202.70 |
315.7K |
| 10:43 |
202.70 |
202.74 |
202.70 |
202.73 |
320.9K |
| 10:44 |
202.74 |
202.74 |
202.72 |
202.72 |
420.4K |
| 10:45 |
202.72 |
202.72 |
202.70 |
202.70 |
318.8K |
| 10:46 |
202.67 |
202.67 |
202.60 |
202.60 |
544.9K |
| 10:47 |
202.59 |
202.59 |
202.57 |
202.57 |
286.7K |
| 10:48 |
202.54 |
202.55 |
202.54 |
202.55 |
305.9K |
| 10:49 |
202.57 |
202.58 |
202.57 |
202.58 |
297.8K |
| 10:50 |
202.59 |
202.59 |
202.56 |
202.56 |
383.6K |
| 10:51 |
202.56 |
202.57 |
202.55 |
202.55 |
238.1K |
| 10:52 |
202.53 |
202.54 |
202.53 |
202.53 |
241.0K |
| 10:53 |
202.53 |
202.53 |
202.52 |
202.53 |
182.6K |
| 10:54 |
202.53 |
202.53 |
202.51 |
202.51 |
340.2K |
| 10:55 |
202.50 |
202.50 |
202.49 |
202.49 |
181.3K |
| 10:56 |
202.51 |
202.52 |
202.51 |
202.52 |
393.7K |
| 10:57 |
202.53 |
202.54 |
202.52 |
202.52 |
282.6K |
| 10:58 |
202.52 |
202.53 |
202.52 |
202.53 |
236.6K |
| 10:59 |
202.52 |
202.56 |
202.51 |
202.56 |
506.8K |
| 11:00 |
202.57 |
202.59 |
202.57 |
202.59 |
353.3K |
| 11:01 |
202.59 |
202.64 |
202.59 |
202.64 |
332.5K |
| 11:02 |
202.65 |
202.68 |
202.65 |
202.68 |
178.0K |
| 11:03 |
202.67 |
202.69 |
202.66 |
202.66 |
380.6K |
| 11:04 |
202.65 |
202.67 |
202.64 |
202.67 |
374.0K |
| 11:05 |
202.69 |
202.69 |
202.66 |
202.66 |
451.9K |
| 11:06 |
202.65 |
202.66 |
202.63 |
202.63 |
414.0K |
| 11:07 |
202.59 |
202.59 |
202.57 |
202.57 |
414.0K |
| 11:08 |
202.58 |
202.58 |
202.57 |
202.57 |
306.3K |
| 11:09 |
202.56 |
202.56 |
202.56 |
202.56 |
314.4K |
| 11:10 |
202.57 |
202.57 |
202.55 |
202.55 |
308.3K |
| 11:11 |
202.54 |
202.56 |
202.54 |
202.56 |
237.6K |
| 11:12 |
202.56 |
202.58 |
202.56 |
202.58 |
250.7K |
| 11:13 |
202.57 |
202.57 |
202.56 |
202.57 |
165.8K |
| 11:14 |
202.57 |
202.57 |
202.55 |
202.55 |
225.1K |
| 11:15 |
202.52 |
202.53 |
202.52 |
202.53 |
559.4K |
| 11:16 |
202.53 |
202.53 |
202.53 |
202.53 |
278.8K |
| 11:17 |
202.53 |
202.53 |
202.53 |
202.53 |
221.8K |
| 11:18 |
202.54 |
202.56 |
202.54 |
202.55 |
263.2K |
| 11:19 |
202.55 |
202.59 |
202.54 |
202.59 |
268.4K |
| 11:20 |
202.59 |
202.60 |
202.59 |
202.60 |
222.5K |
| 11:21 |
202.61 |
202.65 |
202.61 |
202.65 |
506.5K |
| 11:22 |
202.66 |
202.69 |
202.66 |
202.69 |
197.1K |
| 11:23 |
202.70 |
202.70 |
202.70 |
202.70 |
233.0K |
| 11:24 |
202.70 |
202.70 |
202.69 |
202.70 |
202.7K |
| 11:25 |
202.69 |
202.69 |
202.68 |
202.68 |
235.7K |
| 11:26 |
202.65 |
202.65 |
202.63 |
202.64 |
471.9K |
| 11:27 |
202.64 |
202.64 |
202.62 |
202.64 |
161.9K |
| 11:28 |
202.65 |
202.65 |
202.59 |
202.59 |
469.1K |
| 11:29 |
202.56 |
202.56 |
202.50 |
202.50 |
351.4K |
| 11:30 |
202.49 |
202.49 |
202.45 |
202.45 |
467.0K |
| 11:31 |
202.45 |
202.45 |
202.42 |
202.42 |
284.4K |
| 11:32 |
202.42 |
202.42 |
202.40 |
202.40 |
252.2K |
| 11:33 |
202.39 |
202.39 |
202.38 |
202.38 |
361.7K |
| 11:34 |
202.38 |
202.39 |
202.38 |
202.38 |
235.9K |
| 11:35 |
202.39 |
202.42 |
202.39 |
202.42 |
288.7K |
| 11:36 |
202.43 |
202.46 |
202.43 |
202.46 |
288.3K |
| 11:37 |
202.46 |
202.50 |
202.46 |
202.50 |
414.2K |
| 11:38 |
202.49 |
202.52 |
202.49 |
202.52 |
345.6K |
| 11:39 |
202.52 |
202.60 |
202.52 |
202.60 |
755.8K |
| 11:40 |
202.60 |
202.61 |
202.60 |
202.61 |
235.2K |
| 11:41 |
202.62 |
202.62 |
202.61 |
202.62 |
236.9K |
| 11:42 |
202.60 |
202.60 |
202.55 |
202.55 |
539.9K |
| 11:43 |
202.55 |
202.56 |
202.54 |
202.56 |
226.9K |
| 11:44 |
202.57 |
202.57 |
202.55 |
202.55 |
174.9K |
| 11:45 |
202.55 |
202.55 |
202.53 |
202.53 |
225.5K |
| 11:46 |
202.52 |
202.52 |
202.49 |
202.49 |
262.1K |
| 11:47 |
202.49 |
202.49 |
202.49 |
202.49 |
255.3K |
| 11:48 |
202.49 |
202.49 |
202.47 |
202.47 |
243.3K |
| 11:49 |
202.47 |
202.47 |
202.47 |
202.47 |
183.5K |
| 11:50 |
202.47 |
202.47 |
202.45 |
202.45 |
298.3K |
| 11:51 |
202.45 |
202.45 |
202.44 |
202.44 |
204.5K |
| 11:52 |
202.44 |
202.45 |
202.44 |
202.44 |
176.1K |
| 11:53 |
202.44 |
202.45 |
202.44 |
202.45 |
254.4K |
| 11:54 |
202.46 |
202.47 |
202.46 |
202.47 |
174.1K |
| 11:55 |
202.46 |
202.47 |
202.46 |
202.47 |
163.5K |
| 11:56 |
202.46 |
202.46 |
202.44 |
202.44 |
260.8K |
| 11:57 |
202.46 |
202.46 |
202.45 |
202.45 |
226.8K |
| 11:58 |
202.44 |
202.44 |
202.42 |
202.42 |
298.6K |
| 11:59 |
202.42 |
202.42 |
202.38 |
202.38 |
326.0K |
| 12:00 |
202.39 |
202.44 |
202.39 |
202.44 |
175.3K |
| 12:01 |
202.45 |
202.48 |
202.45 |
202.48 |
172.8K |
| 12:02 |
202.49 |
202.53 |
202.49 |
202.53 |
182.2K |
| 12:03 |
202.54 |
202.55 |
202.53 |
202.55 |
268.9K |
| 12:04 |
202.57 |
202.59 |
202.57 |
202.58 |
277.2K |
| 12:05 |
202.58 |
202.58 |
202.54 |
202.54 |
385.0K |
| 12:06 |
202.54 |
202.55 |
202.54 |
202.55 |
188.9K |
| 12:07 |
202.56 |
202.59 |
202.56 |
202.59 |
128.1K |
| 12:08 |
202.60 |
202.61 |
202.60 |
202.61 |
211.4K |
| 12:09 |
202.61 |
202.63 |
202.61 |
202.62 |
271.7K |
| 12:10 |
202.61 |
202.62 |
202.61 |
202.62 |
177.9K |
| 12:11 |
202.62 |
202.63 |
202.62 |
202.63 |
197.6K |
| 12:12 |
202.63 |
202.65 |
202.63 |
202.65 |
188.9K |
| 12:13 |
202.65 |
202.66 |
202.65 |
202.66 |
198.8K |
| 12:14 |
202.67 |
202.67 |
202.64 |
202.64 |
406.2K |
| 12:15 |
202.65 |
202.66 |
202.64 |
202.66 |
385.0K |
| 12:16 |
202.65 |
202.65 |
202.63 |
202.63 |
233.7K |
| 12:17 |
202.61 |
202.62 |
202.61 |
202.62 |
197.7K |
| 12:18 |
202.66 |
202.73 |
202.66 |
202.73 |
615.5K |
| 12:19 |
202.74 |
202.74 |
202.72 |
202.72 |
321.8K |
| 12:20 |
202.72 |
202.72 |
202.70 |
202.70 |
234.2K |
| 12:21 |
202.67 |
202.68 |
202.67 |
202.67 |
447.5K |
| 12:22 |
202.66 |
202.66 |
202.65 |
202.66 |
206.1K |
| 12:23 |
202.66 |
202.69 |
202.66 |
202.69 |
303.0K |
| 12:24 |
202.70 |
202.70 |
202.69 |
202.70 |
134.8K |
| 12:25 |
202.70 |
202.73 |
202.70 |
202.73 |
189.9K |
| 12:26 |
202.73 |
202.79 |
202.73 |
202.79 |
265.0K |
| 12:27 |
202.80 |
202.80 |
202.78 |
202.79 |
205.0K |
| 12:28 |
202.79 |
202.80 |
202.78 |
202.80 |
158.4K |
| 12:29 |
202.80 |
202.80 |
202.80 |
202.80 |
170.6K |
| 12:30 |
202.78 |
202.78 |
202.78 |
202.78 |
154.3K |
| 12:31 |
202.77 |
202.77 |
202.76 |
202.76 |
186.4K |
| 12:32 |
202.75 |
202.76 |
202.75 |
202.76 |
184.6K |
| 12:33 |
202.77 |
202.77 |
202.76 |
202.76 |
164.1K |
| 12:34 |
202.76 |
202.78 |
202.76 |
202.78 |
183.2K |
| 12:35 |
202.79 |
202.82 |
202.79 |
202.82 |
203.9K |
| 12:36 |
202.83 |
202.88 |
202.83 |
202.88 |
454.6K |
| 12:37 |
202.88 |
202.89 |
202.87 |
202.87 |
206.6K |
| 12:38 |
202.85 |
202.86 |
202.85 |
202.86 |
140.0K |
| 12:39 |
202.86 |
202.87 |
202.86 |
202.87 |
133.9K |
| 12:40 |
202.87 |
202.87 |
202.85 |
202.85 |
270.8K |
| 12:41 |
202.84 |
202.84 |
202.84 |
202.84 |
142.1K |
| 12:42 |
202.85 |
202.85 |
202.83 |
202.83 |
168.1K |
| 12:43 |
202.82 |
202.83 |
202.82 |
202.82 |
154.5K |
| 12:44 |
202.82 |
202.83 |
202.82 |
202.82 |
212.0K |
| 12:45 |
202.83 |
202.83 |
202.79 |
202.79 |
323.7K |
| 12:46 |
202.79 |
202.81 |
202.79 |
202.81 |
186.4K |
| 12:47 |
202.81 |
202.84 |
202.81 |
202.84 |
122.8K |
| 12:48 |
202.84 |
202.84 |
202.84 |
202.84 |
123.2K |
| 12:49 |
202.84 |
202.84 |
202.82 |
202.82 |
226.8K |
| 12:50 |
202.82 |
202.85 |
202.82 |
202.85 |
204.2K |
| 12:51 |
202.86 |
202.87 |
202.86 |
202.87 |
195.3K |
| 12:52 |
202.86 |
202.86 |
202.84 |
202.84 |
203.5K |
| 12:53 |
202.84 |
202.84 |
202.81 |
202.81 |
329.3K |
| 12:54 |
202.82 |
202.83 |
202.82 |
202.83 |
162.9K |
| 12:55 |
202.83 |
202.84 |
202.83 |
202.84 |
149.4K |
| 12:56 |
202.83 |
202.84 |
202.83 |
202.84 |
203.0K |
| 12:57 |
202.84 |
202.85 |
202.84 |
202.84 |
284.0K |
| 12:58 |
202.85 |
202.85 |
202.85 |
202.85 |
142.8K |
| 12:59 |
202.85 |
202.86 |
202.85 |
202.86 |
158.6K |
| 13:00 |
202.86 |
202.88 |
202.86 |
202.86 |
171.9K |
| 13:01 |
202.87 |
202.90 |
202.87 |
202.90 |
442.8K |
| 13:02 |
202.93 |
203.00 |
202.93 |
203.00 |
443.0K |
| 13:03 |
203.00 |
203.01 |
203.00 |
203.00 |
155.9K |
| 13:04 |
203.00 |
203.01 |
203.00 |
203.01 |
227.0K |
| 13:05 |
203.01 |
203.01 |
203.00 |
203.00 |
225.0K |
| 13:06 |
203.01 |
203.02 |
203.01 |
203.01 |
145.5K |
| 13:07 |
203.01 |
203.01 |
202.99 |
202.99 |
141.8K |
| 13:08 |
202.99 |
202.99 |
202.96 |
202.96 |
198.8K |
| 13:09 |
202.96 |
202.96 |
202.96 |
202.96 |
232.1K |
| 13:10 |
202.95 |
202.96 |
202.95 |
202.95 |
211.2K |
| 13:11 |
202.94 |
202.96 |
202.94 |
202.96 |
224.7K |
| 13:12 |
202.97 |
202.98 |
202.97 |
202.98 |
160.7K |
| 13:13 |
202.98 |
202.99 |
202.98 |
202.99 |
164.3K |
| 13:14 |
202.99 |
203.00 |
202.99 |
203.00 |
131.3K |
| 13:15 |
202.99 |
203.02 |
202.99 |
203.02 |
210.5K |
| 13:16 |
203.03 |
203.05 |
203.03 |
203.05 |
212.7K |
| 13:17 |
203.07 |
203.07 |
203.06 |
203.07 |
225.3K |
| 13:18 |
203.07 |
203.08 |
203.07 |
203.08 |
349.1K |
| 13:19 |
203.07 |
203.07 |
203.06 |
203.07 |
204.1K |
| 13:20 |
203.07 |
203.08 |
203.07 |
203.08 |
217.4K |
| 13:21 |
203.09 |
203.09 |
203.09 |
203.09 |
153.9K |
| 13:22 |
203.08 |
203.08 |
203.08 |
203.08 |
239.8K |
| 13:23 |
203.08 |
203.08 |
203.06 |
203.06 |
285.0K |
| 13:24 |
203.06 |
203.10 |
203.06 |
203.10 |
285.4K |
| 13:25 |
203.10 |
203.10 |
203.08 |
203.08 |
307.1K |
| 13:26 |
203.08 |
203.08 |
203.03 |
203.03 |
664.7K |
| 13:27 |
203.03 |
203.04 |
203.03 |
203.03 |
184.6K |
| 13:28 |
203.06 |
203.06 |
203.05 |
203.05 |
222.9K |
| 13:29 |
203.06 |
203.07 |
203.06 |
203.07 |
255.6K |
| 13:30 |
203.06 |
203.07 |
203.06 |
203.07 |
196.1K |
| 13:31 |
203.08 |
203.09 |
203.08 |
203.09 |
248.0K |
| 13:32 |
203.09 |
203.09 |
203.09 |
203.09 |
239.3K |
| 13:33 |
203.09 |
203.09 |
203.09 |
203.09 |
189.5K |
| 13:34 |
203.09 |
203.09 |
203.09 |
203.09 |
132.1K |
| 13:35 |
203.09 |
203.10 |
203.09 |
203.10 |
191.3K |
| 13:36 |
203.11 |
203.13 |
203.11 |
203.12 |
214.1K |
| 13:37 |
203.12 |
203.12 |
203.12 |
203.12 |
230.9K |
| 13:38 |
203.12 |
203.12 |
203.10 |
203.10 |
139.2K |
| 13:39 |
203.09 |
203.13 |
203.09 |
203.13 |
190.9K |
| 13:40 |
203.12 |
203.13 |
203.12 |
203.13 |
162.7K |
| 13:41 |
203.13 |
203.14 |
203.13 |
203.14 |
202.2K |
| 13:42 |
203.14 |
203.14 |
203.12 |
203.12 |
186.2K |
| 13:43 |
203.12 |
203.12 |
203.11 |
203.11 |
174.5K |
| 13:44 |
203.10 |
203.11 |
203.10 |
203.11 |
186.5K |
| 13:45 |
203.11 |
203.11 |
203.11 |
203.11 |
164.5K |
| 13:46 |
203.10 |
203.11 |
203.10 |
203.11 |
237.8K |
| 13:47 |
203.11 |
203.11 |
203.10 |
203.11 |
203.5K |
| 13:48 |
203.10 |
203.11 |
203.10 |
203.10 |
209.3K |
| 13:49 |
203.10 |
203.10 |
203.10 |
203.10 |
220.6K |
| 13:50 |
203.10 |
203.10 |
203.07 |
203.09 |
381.7K |
| 13:51 |
203.10 |
203.10 |
203.10 |
203.10 |
193.1K |
| 13:52 |
203.11 |
203.12 |
203.11 |
203.12 |
205.2K |
| 13:53 |
203.13 |
203.15 |
203.13 |
203.15 |
268.0K |
| 13:54 |
203.16 |
203.18 |
203.16 |
203.18 |
280.5K |
| 13:55 |
203.19 |
203.20 |
203.18 |
203.19 |
249.9K |
| 13:56 |
203.20 |
203.21 |
203.20 |
203.21 |
163.8K |
| 13:57 |
203.21 |
203.21 |
203.19 |
203.20 |
226.0K |
| 13:58 |
203.20 |
203.20 |
203.20 |
203.20 |
101.2K |
| 13:59 |
203.20 |
203.20 |
203.14 |
203.14 |
315.3K |
| 14:00 |
203.13 |
203.14 |
203.12 |
203.14 |
288.0K |
| 14:01 |
203.16 |
203.17 |
203.16 |
203.17 |
218.4K |
| 14:02 |
203.17 |
203.20 |
203.17 |
203.20 |
285.0K |
| 14:03 |
203.20 |
203.21 |
203.20 |
203.21 |
283.3K |
| 14:04 |
203.21 |
203.21 |
203.21 |
203.21 |
154.2K |
| 14:05 |
203.22 |
203.22 |
203.18 |
203.18 |
206.9K |
| 14:06 |
203.18 |
203.19 |
203.18 |
203.18 |
234.8K |
| 14:07 |
203.17 |
203.18 |
203.17 |
203.18 |
335.7K |
| 14:08 |
203.18 |
203.18 |
203.16 |
203.16 |
306.7K |
| 14:09 |
203.17 |
203.17 |
203.17 |
203.17 |
170.3K |
| 14:10 |
203.16 |
203.17 |
203.16 |
203.17 |
185.8K |
| 14:11 |
203.18 |
203.22 |
203.18 |
203.22 |
182.8K |
| 14:12 |
203.21 |
203.22 |
203.21 |
203.22 |
285.2K |
| 14:13 |
203.21 |
203.21 |
203.21 |
203.21 |
231.9K |
| 14:14 |
203.22 |
203.22 |
203.21 |
203.22 |
166.9K |
| 14:15 |
203.22 |
203.22 |
203.21 |
203.21 |
164.8K |
| 14:16 |
203.21 |
203.21 |
203.21 |
203.21 |
229.1K |
| 14:17 |
203.22 |
203.22 |
203.19 |
203.19 |
223.2K |
| 14:18 |
203.18 |
203.18 |
203.17 |
203.17 |
395.3K |
| 14:19 |
203.16 |
203.16 |
203.15 |
203.15 |
159.6K |
| 14:20 |
203.15 |
203.16 |
203.15 |
203.16 |
183.1K |
| 14:21 |
203.14 |
203.14 |
203.13 |
203.13 |
268.1K |
| 14:22 |
203.14 |
203.14 |
203.12 |
203.12 |
141.7K |
| 14:23 |
203.12 |
203.13 |
203.12 |
203.13 |
138.2K |
| 14:24 |
203.13 |
203.16 |
203.13 |
203.16 |
198.6K |
| 14:25 |
203.19 |
203.24 |
203.19 |
203.24 |
352.2K |
| 14:26 |
203.24 |
203.25 |
203.24 |
203.25 |
321.7K |
| 14:27 |
203.26 |
203.26 |
203.24 |
203.24 |
291.2K |
| 14:28 |
203.23 |
203.24 |
203.23 |
203.23 |
215.8K |
| 14:29 |
203.23 |
203.25 |
203.23 |
203.25 |
131.4K |
| 14:30 |
203.24 |
203.24 |
203.24 |
203.24 |
223.9K |
| 14:31 |
203.24 |
203.25 |
203.24 |
203.24 |
260.6K |
| 14:32 |
203.25 |
203.25 |
203.24 |
203.24 |
148.8K |
| 14:33 |
203.24 |
203.24 |
203.23 |
203.23 |
195.1K |
| 14:34 |
203.22 |
203.23 |
203.22 |
203.22 |
303.6K |
| 14:35 |
203.22 |
203.22 |
203.21 |
203.22 |
178.1K |
| 14:36 |
203.22 |
203.23 |
203.22 |
203.22 |
223.0K |
| 14:37 |
203.23 |
203.23 |
203.21 |
203.21 |
213.5K |
| 14:38 |
203.22 |
203.22 |
203.21 |
203.21 |
201.6K |
| 14:39 |
203.20 |
203.20 |
203.20 |
203.20 |
204.0K |
| 14:40 |
203.20 |
203.21 |
203.20 |
203.21 |
140.3K |
| 14:41 |
203.21 |
203.21 |
203.20 |
203.21 |
126.1K |
| 14:42 |
203.21 |
203.23 |
203.21 |
203.23 |
283.1K |
| 14:43 |
203.24 |
203.24 |
203.24 |
203.24 |
179.9K |
| 14:44 |
203.24 |
203.25 |
203.24 |
203.25 |
250.6K |
| 14:45 |
203.24 |
203.24 |
203.23 |
203.23 |
378.5K |
| 14:46 |
203.23 |
203.23 |
203.21 |
203.21 |
250.5K |
| 14:47 |
203.22 |
203.25 |
203.22 |
203.25 |
576.1K |
| 14:48 |
203.26 |
203.26 |
203.26 |
203.26 |
205.1K |
| 14:49 |
203.26 |
203.26 |
203.25 |
203.25 |
236.8K |
| 14:50 |
203.24 |
203.24 |
203.24 |
203.24 |
181.3K |
| 14:51 |
203.24 |
203.24 |
203.16 |
203.16 |
475.1K |
| 14:52 |
203.11 |
203.11 |
202.84 |
202.90 |
1,422.5K |
| 14:53 |
202.91 |
202.94 |
202.91 |
202.94 |
225.4K |
| 14:54 |
202.88 |
202.88 |
202.85 |
202.85 |
425.7K |
| 14:55 |
202.87 |
202.87 |
202.86 |
202.87 |
168.4K |
| 14:56 |
202.89 |
202.96 |
202.89 |
202.96 |
366.4K |
| 14:57 |
202.97 |
202.99 |
202.97 |
202.99 |
214.4K |
| 14:58 |
202.97 |
202.98 |
202.97 |
202.98 |
202.0K |
| 14:59 |
202.99 |
203.02 |
202.99 |
203.02 |
207.3K |
| 15:00 |
203.01 |
203.01 |
203.00 |
203.00 |
219.5K |
| 15:01 |
203.00 |
203.01 |
203.00 |
203.01 |
215.4K |
| 15:02 |
203.02 |
203.03 |
203.02 |
203.03 |
232.2K |
| 15:03 |
203.04 |
203.06 |
203.04 |
203.06 |
202.1K |
| 15:04 |
203.08 |
203.10 |
203.08 |
203.09 |
336.1K |
| 15:05 |
203.09 |
203.10 |
203.09 |
203.10 |
237.4K |
| 15:06 |
203.12 |
203.15 |
203.12 |
203.15 |
244.8K |
| 15:07 |
203.15 |
203.19 |
203.15 |
203.19 |
288.9K |
| 15:08 |
203.20 |
203.23 |
203.20 |
203.23 |
388.4K |
| 15:09 |
203.22 |
203.22 |
203.22 |
203.22 |
225.0K |
| 15:10 |
203.21 |
203.22 |
203.21 |
203.22 |
221.9K |
| 15:11 |
203.21 |
203.21 |
203.20 |
203.20 |
220.2K |
| 15:12 |
203.19 |
203.19 |
203.15 |
203.15 |
265.6K |
| 15:13 |
203.15 |
203.15 |
203.15 |
203.15 |
186.6K |
| 15:14 |
203.11 |
203.11 |
203.02 |
203.03 |
635.4K |
| 15:15 |
203.03 |
203.03 |
203.02 |
203.03 |
196.3K |
| 15:16 |
203.01 |
203.03 |
203.01 |
203.03 |
336.0K |
| 15:17 |
203.04 |
203.04 |
203.01 |
203.01 |
263.7K |
| 15:18 |
203.00 |
203.03 |
203.00 |
203.03 |
456.2K |
| 15:19 |
203.03 |
203.03 |
203.02 |
203.03 |
297.7K |
| 15:20 |
203.03 |
203.04 |
203.03 |
203.04 |
297.4K |
| 15:21 |
203.05 |
203.05 |
203.04 |
203.04 |
323.2K |
| 15:22 |
203.04 |
203.04 |
203.04 |
203.04 |
272.7K |
| 15:23 |
203.05 |
203.06 |
203.05 |
203.06 |
321.9K |
| 15:24 |
203.06 |
203.08 |
203.06 |
203.08 |
327.1K |
| 15:25 |
203.08 |
203.08 |
203.07 |
203.07 |
310.7K |
| 15:26 |
203.06 |
203.06 |
203.03 |
203.03 |
271.8K |
| 15:27 |
203.01 |
203.02 |
203.01 |
203.01 |
231.3K |
| 15:28 |
203.01 |
203.02 |
203.01 |
203.01 |
281.8K |
| 15:29 |
203.01 |
203.01 |
203.00 |
203.00 |
280.0K |
| 15:30 |
202.99 |
203.00 |
202.99 |
203.00 |
384.6K |
| 15:31 |
203.00 |
203.02 |
203.00 |
203.01 |
392.6K |
| 15:32 |
203.02 |
203.02 |
203.01 |
203.01 |
304.0K |
| 15:33 |
203.02 |
203.04 |
203.02 |
203.04 |
319.3K |
| 15:34 |
203.04 |
203.04 |
203.03 |
203.03 |
383.2K |
| 15:35 |
203.03 |
203.04 |
203.03 |
203.03 |
274.0K |
| 15:36 |
203.02 |
203.02 |
202.96 |
202.96 |
649.6K |
| 15:37 |
202.97 |
202.97 |
202.96 |
202.96 |
431.8K |
| 15:38 |
202.96 |
202.98 |
202.96 |
202.98 |
320.6K |
| 15:39 |
203.01 |
203.02 |
203.01 |
203.01 |
623.3K |
| 15:40 |
203.01 |
203.01 |
202.98 |
202.99 |
436.1K |
| 15:41 |
203.00 |
203.00 |
202.98 |
202.98 |
401.2K |
| 15:42 |
202.99 |
203.00 |
202.99 |
202.99 |
372.2K |
| 15:43 |
203.00 |
203.01 |
203.00 |
203.01 |
584.8K |
| 15:44 |
202.99 |
202.99 |
202.96 |
202.96 |
483.8K |
| 15:45 |
202.94 |
202.94 |
202.93 |
202.93 |
525.0K |
| 15:46 |
202.93 |
202.94 |
202.92 |
202.94 |
441.2K |
| 15:47 |
202.94 |
202.96 |
202.94 |
202.95 |
629.4K |
| 15:48 |
202.94 |
202.96 |
202.94 |
202.96 |
710.5K |
| 15:49 |
202.95 |
202.97 |
202.95 |
202.97 |
491.6K |
| 15:50 |
202.96 |
202.96 |
202.87 |
202.87 |
2,129.2K |
| 15:51 |
202.90 |
202.90 |
202.89 |
202.89 |
735.2K |
| 15:52 |
202.91 |
202.93 |
202.91 |
202.92 |
1,094.6K |
| 15:53 |
202.91 |
202.91 |
202.90 |
202.90 |
961.6K |
| 15:54 |
202.87 |
202.88 |
202.84 |
202.88 |
1,208.3K |
| 15:55 |
202.89 |
202.89 |
202.86 |
202.88 |
1,465.8K |
| 15:56 |
202.94 |
202.97 |
202.94 |
202.96 |
1,664.4K |
| 15:57 |
202.96 |
202.98 |
202.96 |
202.97 |
1,335.4K |
| 15:58 |
202.98 |
202.99 |
202.98 |
202.98 |
2,020.9K |
| 15:59 |
203.00 |
203.04 |
203.00 |
203.01 |
3,275.3K |
| 16:00 |
203.01 |
203.01 |
203.00 |
203.00 |
112,419.8K |
| 16:01 |
203.00 |
203.00 |
203.00 |
203.00 |
404.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|