| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
206.82 |
207.33 |
206.82 |
207.33 |
24,638.9K |
| 09:31 |
207.36 |
207.36 |
207.25 |
207.25 |
1,233.1K |
| 09:32 |
207.29 |
207.33 |
207.22 |
207.22 |
1,662.1K |
| 09:33 |
207.19 |
207.21 |
207.19 |
207.21 |
736.1K |
| 09:34 |
207.18 |
207.18 |
207.06 |
207.06 |
736.8K |
| 09:35 |
207.02 |
207.02 |
206.93 |
206.98 |
808.0K |
| 09:36 |
206.94 |
206.95 |
206.89 |
206.89 |
862.7K |
| 09:37 |
206.87 |
206.89 |
206.79 |
206.79 |
810.0K |
| 09:38 |
206.80 |
206.95 |
206.80 |
206.94 |
975.0K |
| 09:39 |
206.94 |
206.94 |
206.90 |
206.90 |
579.1K |
| 09:40 |
206.90 |
207.11 |
206.88 |
207.11 |
654.8K |
| 09:41 |
207.18 |
207.24 |
207.18 |
207.24 |
1,002.5K |
| 09:42 |
207.22 |
207.22 |
207.14 |
207.14 |
666.9K |
| 09:43 |
207.08 |
207.08 |
206.98 |
206.98 |
524.6K |
| 09:44 |
206.97 |
207.03 |
206.97 |
207.03 |
478.7K |
| 09:45 |
206.99 |
207.15 |
206.99 |
207.15 |
904.3K |
| 09:46 |
207.18 |
207.30 |
207.18 |
207.30 |
669.8K |
| 09:47 |
207.29 |
207.29 |
207.21 |
207.21 |
597.7K |
| 09:48 |
207.14 |
207.18 |
207.14 |
207.16 |
546.3K |
| 09:49 |
207.14 |
207.17 |
207.14 |
207.14 |
459.4K |
| 09:50 |
207.19 |
207.20 |
207.14 |
207.14 |
1,877.4K |
| 09:51 |
207.12 |
207.13 |
207.11 |
207.13 |
515.6K |
| 09:52 |
207.13 |
207.13 |
207.05 |
207.05 |
490.7K |
| 09:53 |
207.06 |
207.06 |
207.03 |
207.04 |
477.9K |
| 09:54 |
207.01 |
207.19 |
207.01 |
207.19 |
681.3K |
| 09:55 |
207.19 |
207.19 |
207.13 |
207.13 |
404.5K |
| 09:56 |
207.12 |
207.12 |
207.08 |
207.08 |
278.5K |
| 09:57 |
207.04 |
207.05 |
207.03 |
207.03 |
396.1K |
| 09:58 |
207.01 |
207.03 |
206.94 |
206.94 |
454.5K |
| 09:59 |
206.94 |
206.94 |
206.89 |
206.90 |
337.1K |
| 10:00 |
206.90 |
206.99 |
206.90 |
206.99 |
507.4K |
| 10:01 |
206.98 |
206.98 |
206.95 |
206.95 |
485.9K |
| 10:02 |
206.93 |
206.96 |
206.89 |
206.89 |
416.7K |
| 10:03 |
206.91 |
206.92 |
206.90 |
206.92 |
617.0K |
| 10:04 |
206.97 |
207.01 |
206.97 |
207.01 |
416.4K |
| 10:05 |
207.00 |
207.01 |
207.00 |
207.01 |
579.1K |
| 10:06 |
206.97 |
207.02 |
206.97 |
207.02 |
655.2K |
| 10:07 |
206.98 |
206.98 |
206.93 |
206.93 |
571.7K |
| 10:08 |
206.94 |
207.01 |
206.94 |
207.01 |
388.9K |
| 10:09 |
206.99 |
206.99 |
206.97 |
206.98 |
982.7K |
| 10:10 |
206.98 |
207.01 |
206.98 |
207.01 |
450.7K |
| 10:11 |
207.05 |
207.09 |
207.05 |
207.07 |
667.1K |
| 10:12 |
207.07 |
207.11 |
207.07 |
207.11 |
676.0K |
| 10:13 |
207.08 |
207.09 |
207.06 |
207.09 |
669.1K |
| 10:14 |
207.11 |
207.14 |
207.11 |
207.14 |
382.1K |
| 10:15 |
207.16 |
207.17 |
207.13 |
207.13 |
373.8K |
| 10:16 |
207.12 |
207.12 |
207.06 |
207.06 |
288.6K |
| 10:17 |
207.08 |
207.12 |
207.08 |
207.12 |
605.3K |
| 10:18 |
207.17 |
207.22 |
207.17 |
207.22 |
425.8K |
| 10:19 |
207.21 |
207.26 |
207.21 |
207.24 |
452.7K |
| 10:20 |
207.21 |
207.21 |
207.19 |
207.19 |
377.5K |
| 10:21 |
207.18 |
207.18 |
207.17 |
207.17 |
266.5K |
| 10:22 |
207.17 |
207.22 |
207.17 |
207.21 |
438.1K |
| 10:23 |
207.23 |
207.29 |
207.23 |
207.29 |
499.0K |
| 10:24 |
207.32 |
207.35 |
207.32 |
207.34 |
365.2K |
| 10:25 |
207.32 |
207.32 |
207.30 |
207.30 |
323.1K |
| 10:26 |
207.32 |
207.33 |
207.29 |
207.29 |
426.6K |
| 10:27 |
207.28 |
207.28 |
207.23 |
207.23 |
230.6K |
| 10:28 |
207.23 |
207.23 |
207.20 |
207.20 |
280.5K |
| 10:29 |
207.21 |
207.25 |
207.21 |
207.25 |
310.1K |
| 10:30 |
207.29 |
207.40 |
207.29 |
207.39 |
647.8K |
| 10:31 |
207.41 |
207.43 |
207.41 |
207.42 |
417.7K |
| 10:32 |
207.41 |
207.42 |
207.39 |
207.39 |
600.2K |
| 10:33 |
207.40 |
207.41 |
207.40 |
207.40 |
240.4K |
| 10:34 |
207.46 |
207.49 |
207.46 |
207.49 |
546.4K |
| 10:35 |
207.48 |
207.48 |
207.42 |
207.47 |
633.4K |
| 10:36 |
207.48 |
207.48 |
207.46 |
207.47 |
490.4K |
| 10:37 |
207.47 |
207.47 |
207.41 |
207.41 |
434.3K |
| 10:38 |
207.39 |
207.39 |
207.35 |
207.35 |
341.1K |
| 10:39 |
207.35 |
207.35 |
207.32 |
207.32 |
259.6K |
| 10:40 |
207.30 |
207.30 |
207.26 |
207.26 |
500.7K |
| 10:41 |
207.25 |
207.25 |
207.22 |
207.22 |
385.6K |
| 10:42 |
207.21 |
207.30 |
207.21 |
207.30 |
515.6K |
| 10:43 |
207.30 |
207.32 |
207.28 |
207.28 |
460.5K |
| 10:44 |
207.25 |
207.25 |
207.24 |
207.24 |
234.8K |
| 10:45 |
207.25 |
207.26 |
207.24 |
207.24 |
395.3K |
| 10:46 |
207.23 |
207.24 |
207.22 |
207.22 |
430.8K |
| 10:47 |
207.20 |
207.22 |
207.20 |
207.22 |
261.6K |
| 10:48 |
207.23 |
207.30 |
207.23 |
207.30 |
400.0K |
| 10:49 |
207.30 |
207.30 |
207.27 |
207.29 |
315.7K |
| 10:50 |
207.30 |
207.30 |
207.27 |
207.27 |
364.0K |
| 10:51 |
207.28 |
207.29 |
207.28 |
207.29 |
271.5K |
| 10:52 |
207.30 |
207.33 |
207.30 |
207.33 |
218.8K |
| 10:53 |
207.34 |
207.34 |
207.34 |
207.34 |
223.7K |
| 10:54 |
207.35 |
207.35 |
207.33 |
207.34 |
257.9K |
| 10:55 |
207.34 |
207.35 |
207.34 |
207.34 |
230.8K |
| 10:56 |
207.33 |
207.33 |
207.30 |
207.31 |
392.7K |
| 10:57 |
207.29 |
207.31 |
207.29 |
207.29 |
229.8K |
| 10:58 |
207.29 |
207.31 |
207.29 |
207.31 |
194.1K |
| 10:59 |
207.31 |
207.31 |
207.31 |
207.31 |
252.7K |
| 11:00 |
207.33 |
207.40 |
207.33 |
207.39 |
589.4K |
| 11:01 |
207.42 |
207.48 |
207.42 |
207.48 |
293.5K |
| 11:02 |
207.48 |
207.48 |
207.47 |
207.47 |
212.9K |
| 11:03 |
207.48 |
207.51 |
207.48 |
207.51 |
195.9K |
| 11:04 |
207.51 |
207.56 |
207.51 |
207.52 |
319.1K |
| 11:05 |
207.54 |
207.58 |
207.54 |
207.58 |
339.2K |
| 11:06 |
207.58 |
207.58 |
207.57 |
207.58 |
242.8K |
| 11:07 |
207.58 |
207.58 |
207.57 |
207.57 |
315.2K |
| 11:08 |
207.58 |
207.58 |
207.54 |
207.54 |
337.5K |
| 11:09 |
207.52 |
207.52 |
207.50 |
207.50 |
252.9K |
| 11:10 |
207.51 |
207.52 |
207.51 |
207.52 |
262.8K |
| 11:11 |
207.49 |
207.49 |
207.47 |
207.48 |
452.4K |
| 11:12 |
207.50 |
207.52 |
207.50 |
207.51 |
326.1K |
| 11:13 |
207.50 |
207.50 |
207.47 |
207.47 |
209.1K |
| 11:14 |
207.49 |
207.52 |
207.49 |
207.52 |
354.4K |
| 11:15 |
207.52 |
207.52 |
207.50 |
207.50 |
346.5K |
| 11:16 |
207.51 |
207.54 |
207.51 |
207.52 |
245.4K |
| 11:17 |
207.54 |
207.60 |
207.54 |
207.60 |
353.7K |
| 11:18 |
207.62 |
207.62 |
207.58 |
207.58 |
265.2K |
| 11:19 |
207.58 |
207.58 |
207.58 |
207.58 |
258.4K |
| 11:20 |
207.59 |
207.61 |
207.59 |
207.60 |
299.5K |
| 11:21 |
207.59 |
207.59 |
207.56 |
207.56 |
281.2K |
| 11:22 |
207.56 |
207.56 |
207.52 |
207.52 |
238.8K |
| 11:23 |
207.55 |
207.57 |
207.55 |
207.57 |
233.3K |
| 11:24 |
207.57 |
207.60 |
207.57 |
207.60 |
229.4K |
| 11:25 |
207.59 |
207.59 |
207.57 |
207.57 |
248.6K |
| 11:26 |
207.56 |
207.57 |
207.56 |
207.57 |
306.8K |
| 11:27 |
207.56 |
207.59 |
207.56 |
207.59 |
324.0K |
| 11:28 |
207.58 |
207.59 |
207.58 |
207.59 |
332.8K |
| 11:29 |
207.56 |
207.58 |
207.56 |
207.58 |
226.6K |
| 11:30 |
207.59 |
207.61 |
207.59 |
207.60 |
297.8K |
| 11:31 |
207.62 |
207.62 |
207.59 |
207.59 |
238.9K |
| 11:32 |
207.60 |
207.63 |
207.60 |
207.60 |
211.3K |
| 11:33 |
207.61 |
207.62 |
207.60 |
207.62 |
254.5K |
| 11:34 |
207.62 |
207.64 |
207.62 |
207.64 |
278.0K |
| 11:35 |
207.63 |
207.65 |
207.63 |
207.65 |
495.7K |
| 11:36 |
207.65 |
207.65 |
207.64 |
207.64 |
211.3K |
| 11:37 |
207.64 |
207.70 |
207.64 |
207.70 |
280.7K |
| 11:38 |
207.70 |
207.70 |
207.66 |
207.66 |
241.6K |
| 11:39 |
207.66 |
207.67 |
207.66 |
207.67 |
214.9K |
| 11:40 |
207.67 |
207.70 |
207.67 |
207.70 |
237.9K |
| 11:41 |
207.73 |
207.77 |
207.73 |
207.76 |
334.9K |
| 11:42 |
207.77 |
207.77 |
207.76 |
207.76 |
169.0K |
| 11:43 |
207.76 |
207.76 |
207.75 |
207.75 |
301.4K |
| 11:44 |
207.75 |
207.75 |
207.72 |
207.73 |
201.0K |
| 11:45 |
207.70 |
207.73 |
207.70 |
207.73 |
231.4K |
| 11:46 |
207.72 |
207.72 |
207.70 |
207.71 |
338.1K |
| 11:47 |
207.71 |
207.71 |
207.69 |
207.69 |
146.7K |
| 11:48 |
207.68 |
207.68 |
207.67 |
207.68 |
194.9K |
| 11:49 |
207.68 |
207.69 |
207.67 |
207.69 |
138.0K |
| 11:50 |
207.71 |
207.75 |
207.71 |
207.75 |
399.8K |
| 11:51 |
207.75 |
207.75 |
207.74 |
207.74 |
153.3K |
| 11:52 |
207.73 |
207.75 |
207.73 |
207.75 |
175.1K |
| 11:53 |
207.75 |
207.75 |
207.75 |
207.75 |
1,183.7K |
| 11:54 |
207.76 |
207.78 |
207.75 |
207.78 |
392.9K |
| 11:55 |
207.78 |
207.79 |
207.76 |
207.76 |
218.4K |
| 11:56 |
207.74 |
207.77 |
207.74 |
207.75 |
307.7K |
| 11:57 |
207.74 |
207.74 |
207.70 |
207.70 |
359.0K |
| 11:58 |
207.70 |
207.71 |
207.70 |
207.71 |
603.3K |
| 11:59 |
207.71 |
207.72 |
207.71 |
207.72 |
120.0K |
| 12:00 |
207.73 |
207.74 |
207.72 |
207.74 |
320.7K |
| 12:01 |
207.73 |
207.73 |
207.73 |
207.73 |
205.7K |
| 12:02 |
207.72 |
207.72 |
207.71 |
207.72 |
256.1K |
| 12:03 |
207.69 |
207.69 |
207.67 |
207.67 |
190.2K |
| 12:04 |
207.67 |
207.67 |
207.67 |
207.67 |
229.2K |
| 12:05 |
207.69 |
207.69 |
207.68 |
207.69 |
154.9K |
| 12:06 |
207.67 |
207.67 |
207.64 |
207.64 |
265.9K |
| 12:07 |
207.63 |
207.64 |
207.63 |
207.64 |
219.0K |
| 12:08 |
207.64 |
207.64 |
207.61 |
207.61 |
202.2K |
| 12:09 |
207.59 |
207.59 |
207.57 |
207.57 |
190.6K |
| 12:10 |
207.56 |
207.56 |
207.55 |
207.55 |
145.7K |
| 12:11 |
207.55 |
207.59 |
207.55 |
207.59 |
147.5K |
| 12:12 |
207.59 |
207.63 |
207.59 |
207.63 |
183.8K |
| 12:13 |
207.66 |
207.66 |
207.65 |
207.65 |
236.3K |
| 12:14 |
207.66 |
207.72 |
207.66 |
207.72 |
239.4K |
| 12:15 |
207.72 |
207.75 |
207.72 |
207.75 |
194.2K |
| 12:16 |
207.75 |
207.76 |
207.74 |
207.74 |
149.4K |
| 12:17 |
207.74 |
207.74 |
207.72 |
207.73 |
290.3K |
| 12:18 |
207.73 |
207.74 |
207.73 |
207.73 |
210.0K |
| 12:19 |
207.73 |
207.75 |
207.73 |
207.75 |
146.5K |
| 12:20 |
207.76 |
207.76 |
207.76 |
207.76 |
407.5K |
| 12:21 |
207.76 |
207.76 |
207.75 |
207.76 |
200.9K |
| 12:22 |
207.76 |
207.78 |
207.76 |
207.77 |
200.5K |
| 12:23 |
207.78 |
207.80 |
207.78 |
207.79 |
269.7K |
| 12:24 |
207.79 |
207.80 |
207.78 |
207.80 |
310.4K |
| 12:25 |
207.80 |
207.83 |
207.80 |
207.83 |
252.2K |
| 12:26 |
207.83 |
207.83 |
207.80 |
207.80 |
260.0K |
| 12:27 |
207.79 |
207.79 |
207.78 |
207.78 |
140.8K |
| 12:28 |
207.78 |
207.78 |
207.76 |
207.76 |
198.9K |
| 12:29 |
207.76 |
207.77 |
207.76 |
207.77 |
188.5K |
| 12:30 |
207.77 |
207.81 |
207.77 |
207.81 |
257.8K |
| 12:31 |
207.82 |
207.84 |
207.82 |
207.84 |
182.7K |
| 12:32 |
207.84 |
207.84 |
207.84 |
207.84 |
125.9K |
| 12:33 |
207.85 |
207.85 |
207.84 |
207.85 |
125.9K |
| 12:34 |
207.86 |
207.87 |
207.86 |
207.87 |
412.1K |
| 12:35 |
207.87 |
207.88 |
207.87 |
207.88 |
183.2K |
| 12:36 |
207.89 |
207.91 |
207.89 |
207.91 |
201.9K |
| 12:37 |
207.91 |
207.92 |
207.91 |
207.91 |
270.7K |
| 12:38 |
207.91 |
207.91 |
207.89 |
207.89 |
248.7K |
| 12:39 |
207.88 |
207.89 |
207.88 |
207.89 |
165.5K |
| 12:40 |
207.89 |
207.89 |
207.88 |
207.89 |
154.4K |
| 12:41 |
207.88 |
207.88 |
207.87 |
207.87 |
220.7K |
| 12:42 |
207.87 |
207.88 |
207.86 |
207.87 |
207.6K |
| 12:43 |
207.88 |
207.88 |
207.87 |
207.87 |
146.1K |
| 12:44 |
207.88 |
207.88 |
207.83 |
207.83 |
252.6K |
| 12:45 |
207.82 |
207.86 |
207.82 |
207.86 |
548.4K |
| 12:46 |
207.88 |
207.90 |
207.88 |
207.90 |
188.8K |
| 12:47 |
207.91 |
207.91 |
207.90 |
207.90 |
160.3K |
| 12:48 |
207.90 |
207.91 |
207.90 |
207.91 |
164.6K |
| 12:49 |
207.92 |
207.94 |
207.92 |
207.94 |
245.8K |
| 12:50 |
207.95 |
207.97 |
207.95 |
207.97 |
257.6K |
| 12:51 |
207.97 |
208.04 |
207.97 |
208.04 |
358.4K |
| 12:52 |
208.05 |
208.09 |
208.05 |
208.09 |
685.3K |
| 12:53 |
208.10 |
208.11 |
208.10 |
208.10 |
320.8K |
| 12:54 |
208.10 |
208.10 |
208.07 |
208.07 |
159.6K |
| 12:55 |
208.06 |
208.07 |
208.05 |
208.05 |
400.3K |
| 12:56 |
208.05 |
208.05 |
208.04 |
208.04 |
103.3K |
| 12:57 |
208.04 |
208.04 |
208.01 |
208.01 |
231.5K |
| 12:58 |
208.01 |
208.02 |
208.01 |
208.02 |
321.9K |
| 12:59 |
208.02 |
208.02 |
208.01 |
208.01 |
331.7K |
| 13:00 |
208.00 |
208.00 |
208.00 |
208.00 |
253.9K |
| 13:01 |
207.99 |
207.99 |
207.98 |
207.98 |
270.8K |
| 13:02 |
207.99 |
207.99 |
207.99 |
207.99 |
216.0K |
| 13:03 |
207.99 |
208.00 |
207.99 |
208.00 |
205.2K |
| 13:04 |
208.00 |
208.01 |
208.00 |
208.00 |
236.9K |
| 13:05 |
208.00 |
208.00 |
207.99 |
208.00 |
315.1K |
| 13:06 |
208.00 |
208.02 |
208.00 |
208.02 |
255.7K |
| 13:07 |
208.03 |
208.03 |
208.01 |
208.01 |
223.0K |
| 13:08 |
208.01 |
208.01 |
208.01 |
208.01 |
207.9K |
| 13:09 |
208.00 |
208.03 |
208.00 |
208.02 |
213.7K |
| 13:10 |
208.02 |
208.02 |
208.02 |
208.02 |
318.1K |
| 13:11 |
208.03 |
208.03 |
208.01 |
208.01 |
270.3K |
| 13:12 |
208.01 |
208.01 |
208.00 |
208.01 |
385.9K |
| 13:13 |
208.01 |
208.02 |
208.01 |
208.02 |
117.0K |
| 13:14 |
208.01 |
208.04 |
208.01 |
208.04 |
333.6K |
| 13:15 |
208.04 |
208.04 |
208.04 |
208.04 |
177.2K |
| 13:16 |
208.03 |
208.03 |
208.02 |
208.02 |
376.4K |
| 13:17 |
208.01 |
208.02 |
208.01 |
208.01 |
222.8K |
| 13:18 |
208.00 |
208.00 |
207.99 |
208.00 |
161.6K |
| 13:19 |
208.00 |
208.01 |
208.00 |
208.00 |
123.2K |
| 13:20 |
208.00 |
208.00 |
207.99 |
208.00 |
181.8K |
| 13:21 |
208.00 |
208.01 |
208.00 |
208.01 |
216.2K |
| 13:22 |
208.01 |
208.02 |
208.01 |
208.02 |
131.2K |
| 13:23 |
208.02 |
208.03 |
208.02 |
208.03 |
150.6K |
| 13:24 |
208.04 |
208.07 |
208.04 |
208.05 |
286.5K |
| 13:25 |
208.07 |
208.12 |
208.07 |
208.12 |
454.1K |
| 13:26 |
208.12 |
208.16 |
208.12 |
208.16 |
356.5K |
| 13:27 |
208.16 |
208.16 |
208.16 |
208.16 |
161.1K |
| 13:28 |
208.17 |
208.17 |
208.16 |
208.16 |
190.1K |
| 13:29 |
208.15 |
208.15 |
208.14 |
208.15 |
174.9K |
| 13:30 |
208.14 |
208.15 |
208.14 |
208.14 |
146.6K |
| 13:31 |
208.13 |
208.13 |
208.12 |
208.12 |
148.6K |
| 13:32 |
208.12 |
208.12 |
208.10 |
208.10 |
196.6K |
| 13:33 |
208.10 |
208.10 |
208.07 |
208.07 |
233.2K |
| 13:34 |
208.08 |
208.08 |
208.06 |
208.07 |
223.8K |
| 13:35 |
208.06 |
208.08 |
208.06 |
208.07 |
238.1K |
| 13:36 |
208.06 |
208.06 |
208.05 |
208.05 |
237.1K |
| 13:37 |
208.04 |
208.06 |
208.03 |
208.06 |
338.0K |
| 13:38 |
208.07 |
208.08 |
208.07 |
208.08 |
979.0K |
| 13:39 |
208.08 |
208.08 |
208.07 |
208.07 |
308.6K |
| 13:40 |
208.05 |
208.05 |
208.00 |
208.00 |
241.4K |
| 13:41 |
208.00 |
208.00 |
207.99 |
207.99 |
165.7K |
| 13:42 |
208.00 |
208.00 |
207.99 |
208.00 |
184.7K |
| 13:43 |
207.99 |
208.00 |
207.98 |
207.99 |
239.8K |
| 13:44 |
207.99 |
208.02 |
207.99 |
208.02 |
197.5K |
| 13:45 |
208.02 |
208.02 |
208.01 |
208.02 |
338.0K |
| 13:46 |
208.02 |
208.03 |
208.02 |
208.03 |
134.7K |
| 13:47 |
208.02 |
208.03 |
208.02 |
208.03 |
222.8K |
| 13:48 |
208.04 |
208.06 |
208.04 |
208.06 |
220.0K |
| 13:49 |
208.07 |
208.07 |
208.06 |
208.06 |
214.7K |
| 13:50 |
208.07 |
208.08 |
208.06 |
208.08 |
169.6K |
| 13:51 |
208.07 |
208.07 |
208.06 |
208.06 |
272.2K |
| 13:52 |
208.06 |
208.07 |
208.06 |
208.07 |
264.7K |
| 13:53 |
208.08 |
208.09 |
208.08 |
208.09 |
240.2K |
| 13:54 |
208.09 |
208.09 |
208.09 |
208.09 |
109.2K |
| 13:55 |
208.10 |
208.10 |
208.09 |
208.09 |
257.0K |
| 13:56 |
208.09 |
208.09 |
208.09 |
208.09 |
126.4K |
| 13:57 |
208.10 |
208.11 |
208.10 |
208.11 |
177.1K |
| 13:58 |
208.09 |
208.09 |
208.07 |
208.07 |
187.3K |
| 13:59 |
208.06 |
208.06 |
208.04 |
208.04 |
451.7K |
| 14:00 |
208.04 |
208.04 |
208.04 |
208.04 |
188.2K |
| 14:01 |
208.04 |
208.05 |
208.04 |
208.04 |
144.7K |
| 14:02 |
208.04 |
208.05 |
208.03 |
208.03 |
433.6K |
| 14:03 |
208.02 |
208.02 |
208.01 |
208.01 |
243.6K |
| 14:04 |
208.00 |
208.01 |
208.00 |
208.00 |
240.8K |
| 14:05 |
208.01 |
208.01 |
207.99 |
208.01 |
262.2K |
| 14:06 |
208.02 |
208.03 |
208.01 |
208.01 |
195.0K |
| 14:07 |
207.99 |
208.00 |
207.98 |
207.98 |
243.3K |
| 14:08 |
207.97 |
207.97 |
207.97 |
207.97 |
240.9K |
| 14:09 |
208.00 |
208.00 |
207.98 |
207.98 |
188.3K |
| 14:10 |
207.99 |
208.01 |
207.98 |
208.01 |
194.8K |
| 14:11 |
208.02 |
208.02 |
208.02 |
208.02 |
212.6K |
| 14:12 |
208.03 |
208.03 |
208.03 |
208.03 |
164.2K |
| 14:13 |
208.04 |
208.05 |
208.04 |
208.05 |
129.8K |
| 14:14 |
208.05 |
208.05 |
208.05 |
208.05 |
154.8K |
| 14:15 |
208.05 |
208.07 |
208.05 |
208.07 |
243.4K |
| 14:16 |
208.07 |
208.07 |
208.05 |
208.05 |
306.9K |
| 14:17 |
208.05 |
208.05 |
208.04 |
208.05 |
187.4K |
| 14:18 |
208.06 |
208.08 |
208.06 |
208.08 |
296.2K |
| 14:19 |
208.07 |
208.09 |
208.07 |
208.09 |
168.3K |
| 14:20 |
208.10 |
208.11 |
208.10 |
208.10 |
289.8K |
| 14:21 |
208.09 |
208.10 |
208.09 |
208.09 |
153.9K |
| 14:22 |
208.09 |
208.09 |
208.08 |
208.08 |
329.9K |
| 14:23 |
208.08 |
208.08 |
208.06 |
208.06 |
197.1K |
| 14:24 |
208.06 |
208.06 |
208.06 |
208.06 |
171.2K |
| 14:25 |
208.05 |
208.05 |
208.04 |
208.05 |
228.1K |
| 14:26 |
208.05 |
208.05 |
208.05 |
208.05 |
237.7K |
| 14:27 |
208.06 |
208.06 |
208.05 |
208.05 |
194.2K |
| 14:28 |
208.06 |
208.09 |
208.06 |
208.09 |
238.5K |
| 14:29 |
208.09 |
208.10 |
208.09 |
208.10 |
271.1K |
| 14:30 |
208.09 |
208.12 |
208.09 |
208.12 |
251.4K |
| 14:31 |
208.13 |
208.13 |
208.10 |
208.10 |
199.6K |
| 14:32 |
208.09 |
208.09 |
208.08 |
208.08 |
194.3K |
| 14:33 |
208.09 |
208.09 |
208.09 |
208.09 |
146.6K |
| 14:34 |
208.09 |
208.09 |
208.09 |
208.09 |
146.3K |
| 14:35 |
208.08 |
208.09 |
208.07 |
208.07 |
221.0K |
| 14:36 |
208.07 |
208.08 |
208.07 |
208.08 |
131.6K |
| 14:37 |
208.08 |
208.08 |
208.07 |
208.08 |
243.3K |
| 14:38 |
208.07 |
208.07 |
208.07 |
208.07 |
180.0K |
| 14:39 |
208.06 |
208.06 |
208.02 |
208.02 |
200.4K |
| 14:40 |
208.01 |
208.01 |
208.00 |
208.01 |
212.9K |
| 14:41 |
208.01 |
208.01 |
207.99 |
207.99 |
216.7K |
| 14:42 |
208.00 |
208.00 |
207.97 |
207.97 |
226.9K |
| 14:43 |
207.97 |
207.97 |
207.96 |
207.97 |
256.1K |
| 14:44 |
207.98 |
207.98 |
207.98 |
207.98 |
198.0K |
| 14:45 |
207.97 |
207.99 |
207.97 |
207.99 |
174.7K |
| 14:46 |
207.99 |
208.01 |
207.99 |
208.01 |
267.1K |
| 14:47 |
208.02 |
208.03 |
208.02 |
208.02 |
207.3K |
| 14:48 |
208.02 |
208.02 |
208.02 |
208.02 |
158.0K |
| 14:49 |
208.01 |
208.03 |
208.01 |
208.02 |
269.8K |
| 14:50 |
208.01 |
208.02 |
208.01 |
208.01 |
457.6K |
| 14:51 |
208.02 |
208.02 |
208.01 |
208.01 |
166.1K |
| 14:52 |
208.01 |
208.01 |
207.99 |
207.99 |
244.7K |
| 14:53 |
207.99 |
207.99 |
207.99 |
207.99 |
203.7K |
| 14:54 |
208.00 |
208.01 |
208.00 |
208.01 |
229.3K |
| 14:55 |
208.01 |
208.01 |
208.00 |
208.00 |
143.7K |
| 14:56 |
208.00 |
208.01 |
208.00 |
208.01 |
261.4K |
| 14:57 |
208.02 |
208.04 |
208.02 |
208.04 |
244.7K |
| 14:58 |
208.05 |
208.07 |
208.05 |
208.06 |
544.0K |
| 14:59 |
208.06 |
208.06 |
208.04 |
208.04 |
225.0K |
| 15:00 |
208.04 |
208.04 |
208.04 |
208.04 |
233.1K |
| 15:01 |
208.04 |
208.06 |
208.04 |
208.05 |
345.8K |
| 15:02 |
208.06 |
208.06 |
208.04 |
208.05 |
213.1K |
| 15:03 |
208.04 |
208.04 |
208.04 |
208.04 |
289.1K |
| 15:04 |
208.03 |
208.04 |
208.03 |
208.03 |
173.5K |
| 15:05 |
208.03 |
208.03 |
208.02 |
208.02 |
699.5K |
| 15:06 |
208.02 |
208.02 |
208.01 |
208.01 |
1,628.2K |
| 15:07 |
208.00 |
208.00 |
207.99 |
207.99 |
218.6K |
| 15:08 |
207.98 |
207.99 |
207.98 |
207.99 |
225.7K |
| 15:09 |
207.99 |
208.02 |
207.99 |
208.02 |
310.7K |
| 15:10 |
208.03 |
208.05 |
208.03 |
208.05 |
287.2K |
| 15:11 |
208.06 |
208.06 |
208.05 |
208.05 |
369.7K |
| 15:12 |
208.05 |
208.05 |
208.03 |
208.03 |
369.4K |
| 15:13 |
208.02 |
208.03 |
208.01 |
208.03 |
182.0K |
| 15:14 |
208.02 |
208.02 |
208.00 |
208.00 |
235.9K |
| 15:15 |
208.00 |
208.00 |
207.96 |
207.96 |
290.2K |
| 15:16 |
207.96 |
207.97 |
207.96 |
207.96 |
175.3K |
| 15:17 |
207.96 |
207.96 |
207.95 |
207.96 |
184.4K |
| 15:18 |
207.95 |
207.95 |
207.93 |
207.93 |
233.6K |
| 15:19 |
207.93 |
207.93 |
207.93 |
207.93 |
220.2K |
| 15:20 |
207.93 |
207.93 |
207.90 |
207.90 |
450.9K |
| 15:21 |
207.89 |
207.89 |
207.88 |
207.88 |
436.7K |
| 15:22 |
207.87 |
207.88 |
207.87 |
207.87 |
303.6K |
| 15:23 |
207.86 |
207.86 |
207.84 |
207.84 |
329.3K |
| 15:24 |
207.85 |
207.87 |
207.85 |
207.86 |
384.1K |
| 15:25 |
207.86 |
207.86 |
207.84 |
207.85 |
234.7K |
| 15:26 |
207.85 |
207.85 |
207.83 |
207.83 |
331.8K |
| 15:27 |
207.82 |
207.82 |
207.81 |
207.81 |
339.3K |
| 15:28 |
207.81 |
207.81 |
207.80 |
207.80 |
321.8K |
| 15:29 |
207.79 |
207.79 |
207.78 |
207.78 |
348.4K |
| 15:30 |
207.77 |
207.77 |
207.77 |
207.77 |
347.6K |
| 15:31 |
207.76 |
207.76 |
207.69 |
207.69 |
524.1K |
| 15:32 |
207.67 |
207.67 |
207.63 |
207.63 |
420.0K |
| 15:33 |
207.62 |
207.62 |
207.59 |
207.60 |
528.5K |
| 15:34 |
207.59 |
207.61 |
207.59 |
207.61 |
487.4K |
| 15:35 |
207.62 |
207.65 |
207.62 |
207.65 |
331.4K |
| 15:36 |
207.65 |
207.65 |
207.64 |
207.64 |
349.6K |
| 15:37 |
207.64 |
207.65 |
207.62 |
207.62 |
356.6K |
| 15:38 |
207.60 |
207.60 |
207.57 |
207.57 |
449.4K |
| 15:39 |
207.58 |
207.60 |
207.58 |
207.60 |
427.0K |
| 15:40 |
207.60 |
207.63 |
207.59 |
207.63 |
545.3K |
| 15:41 |
207.63 |
207.64 |
207.62 |
207.62 |
399.0K |
| 15:42 |
207.60 |
207.60 |
207.58 |
207.58 |
402.9K |
| 15:43 |
207.58 |
207.58 |
207.57 |
207.58 |
391.1K |
| 15:44 |
207.58 |
207.58 |
207.57 |
207.58 |
487.5K |
| 15:45 |
207.58 |
207.59 |
207.58 |
207.58 |
500.6K |
| 15:46 |
207.58 |
207.58 |
207.56 |
207.57 |
538.7K |
| 15:47 |
207.57 |
207.57 |
207.55 |
207.55 |
473.6K |
| 15:48 |
207.52 |
207.52 |
207.51 |
207.51 |
626.5K |
| 15:49 |
207.52 |
207.54 |
207.52 |
207.54 |
499.2K |
| 15:50 |
207.56 |
207.60 |
207.56 |
207.58 |
2,325.9K |
| 15:51 |
207.58 |
207.58 |
207.58 |
207.58 |
891.4K |
| 15:52 |
207.59 |
207.59 |
207.57 |
207.58 |
743.0K |
| 15:53 |
207.59 |
207.61 |
207.58 |
207.58 |
1,148.6K |
| 15:54 |
207.57 |
207.57 |
207.53 |
207.53 |
1,065.9K |
| 15:55 |
207.55 |
207.55 |
207.48 |
207.48 |
1,691.2K |
| 15:56 |
207.46 |
207.46 |
207.44 |
207.45 |
2,050.8K |
| 15:57 |
207.46 |
207.47 |
207.46 |
207.46 |
1,663.3K |
| 15:58 |
207.46 |
207.46 |
207.45 |
207.45 |
1,896.8K |
| 15:59 |
207.45 |
207.46 |
207.43 |
207.46 |
3,105.5K |
| 16:00 |
207.45 |
207.45 |
207.45 |
207.45 |
129,856.0K |
| 16:01 |
207.45 |
207.45 |
207.45 |
207.45 |
244.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|