시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
538.34 |
539.46 |
538.34 |
539.46 |
4,039.7K |
09:31 |
539.35 |
539.38 |
538.93 |
538.93 |
267.4K |
09:32 |
538.95 |
539.28 |
538.95 |
539.28 |
131.6K |
09:33 |
539.37 |
539.37 |
539.18 |
539.18 |
115.9K |
09:34 |
539.11 |
539.29 |
539.11 |
539.29 |
97.0K |
09:35 |
539.27 |
539.28 |
539.20 |
539.20 |
106.7K |
09:36 |
539.16 |
539.16 |
539.03 |
539.03 |
82.5K |
09:37 |
538.99 |
538.99 |
538.83 |
538.84 |
83.5K |
09:38 |
538.84 |
538.84 |
538.79 |
538.81 |
123.8K |
09:39 |
538.84 |
538.94 |
538.84 |
538.94 |
109.5K |
09:40 |
538.97 |
539.05 |
538.96 |
538.96 |
128.8K |
09:41 |
538.95 |
539.04 |
538.95 |
539.01 |
101.2K |
09:42 |
539.06 |
539.06 |
538.98 |
539.00 |
136.8K |
09:43 |
538.99 |
538.99 |
538.82 |
538.84 |
230.6K |
09:44 |
538.93 |
538.93 |
538.77 |
538.77 |
127.4K |
09:45 |
538.47 |
538.48 |
538.39 |
538.48 |
126.7K |
09:46 |
538.43 |
538.56 |
538.37 |
538.56 |
130.7K |
09:47 |
538.62 |
538.62 |
538.48 |
538.48 |
69.1K |
09:48 |
538.38 |
538.38 |
538.33 |
538.33 |
93.2K |
09:49 |
538.33 |
538.36 |
538.31 |
538.36 |
105.2K |
09:50 |
538.32 |
538.34 |
538.28 |
538.28 |
183.0K |
09:51 |
538.28 |
538.55 |
538.28 |
538.55 |
135.8K |
09:52 |
538.55 |
538.56 |
538.48 |
538.48 |
92.8K |
09:53 |
538.42 |
538.43 |
538.40 |
538.40 |
64.0K |
09:54 |
538.39 |
538.39 |
538.30 |
538.30 |
150.0K |
09:55 |
538.25 |
538.29 |
538.21 |
538.21 |
89.2K |
09:56 |
538.22 |
538.22 |
538.14 |
538.14 |
89.7K |
09:57 |
538.21 |
538.21 |
538.06 |
538.06 |
138.0K |
09:58 |
537.95 |
537.95 |
537.72 |
537.72 |
72.2K |
09:59 |
537.69 |
537.69 |
537.59 |
537.59 |
90.9K |
10:00 |
537.40 |
537.57 |
537.40 |
537.51 |
150.6K |
10:01 |
537.48 |
537.54 |
537.48 |
537.54 |
70.7K |
10:02 |
537.58 |
537.66 |
537.58 |
537.66 |
73.5K |
10:03 |
537.67 |
537.72 |
537.67 |
537.72 |
73.4K |
10:04 |
537.73 |
537.77 |
537.69 |
537.77 |
114.4K |
10:05 |
537.77 |
537.89 |
537.77 |
537.86 |
119.3K |
10:06 |
537.85 |
537.87 |
537.85 |
537.87 |
98.7K |
10:07 |
537.86 |
537.89 |
537.83 |
537.83 |
61.7K |
10:08 |
537.73 |
537.77 |
537.70 |
537.77 |
90.3K |
10:09 |
537.81 |
537.88 |
537.81 |
537.88 |
88.8K |
10:10 |
537.88 |
538.03 |
537.88 |
538.03 |
70.3K |
10:11 |
538.05 |
538.11 |
538.05 |
538.11 |
66.0K |
10:12 |
538.09 |
538.14 |
538.09 |
538.14 |
49.4K |
10:13 |
538.16 |
538.16 |
538.10 |
538.16 |
99.1K |
10:14 |
538.15 |
538.20 |
538.12 |
538.12 |
79.2K |
10:15 |
538.09 |
538.14 |
538.09 |
538.13 |
70.9K |
10:16 |
538.13 |
538.16 |
538.13 |
538.14 |
63.7K |
10:17 |
538.10 |
538.15 |
538.10 |
538.15 |
72.9K |
10:18 |
538.18 |
538.21 |
538.16 |
538.21 |
90.6K |
10:19 |
538.19 |
538.24 |
538.19 |
538.23 |
85.2K |
10:20 |
538.21 |
538.32 |
538.19 |
538.32 |
199.4K |
10:21 |
538.31 |
538.34 |
538.29 |
538.29 |
82.0K |
10:22 |
538.24 |
538.24 |
538.21 |
538.22 |
70.1K |
10:23 |
538.17 |
538.22 |
538.16 |
538.22 |
63.3K |
10:24 |
538.26 |
538.36 |
538.26 |
538.36 |
81.3K |
10:25 |
538.39 |
538.52 |
538.39 |
538.52 |
76.7K |
10:26 |
538.54 |
538.66 |
538.52 |
538.66 |
75.1K |
10:27 |
538.69 |
538.69 |
538.64 |
538.64 |
74.7K |
10:28 |
538.69 |
538.69 |
538.60 |
538.65 |
65.0K |
10:29 |
538.64 |
538.66 |
538.55 |
538.55 |
36.3K |
10:30 |
538.57 |
538.57 |
538.56 |
538.57 |
63.5K |
10:31 |
538.56 |
538.57 |
538.56 |
538.56 |
67.6K |
10:32 |
538.58 |
538.68 |
538.58 |
538.68 |
56.1K |
10:33 |
538.69 |
538.69 |
538.60 |
538.60 |
66.4K |
10:34 |
538.64 |
538.66 |
538.63 |
538.66 |
63.7K |
10:35 |
538.69 |
538.78 |
538.69 |
538.78 |
57.7K |
10:36 |
538.77 |
538.88 |
538.77 |
538.88 |
80.6K |
10:37 |
538.87 |
538.94 |
538.87 |
538.94 |
86.7K |
10:38 |
538.99 |
539.01 |
538.96 |
538.96 |
96.1K |
10:39 |
538.98 |
538.98 |
538.94 |
538.94 |
69.8K |
10:40 |
538.91 |
538.91 |
538.88 |
538.89 |
100.5K |
10:41 |
538.82 |
538.82 |
538.77 |
538.77 |
66.3K |
10:42 |
538.74 |
538.81 |
538.74 |
538.80 |
64.2K |
10:43 |
538.87 |
538.88 |
538.86 |
538.87 |
66.1K |
10:44 |
538.98 |
538.99 |
538.94 |
538.94 |
101.4K |
10:45 |
538.93 |
538.93 |
538.90 |
538.91 |
66.5K |
10:46 |
538.92 |
538.92 |
538.88 |
538.88 |
56.3K |
10:47 |
538.88 |
538.88 |
538.87 |
538.87 |
39.8K |
10:48 |
538.88 |
538.89 |
538.87 |
538.89 |
42.8K |
10:49 |
538.90 |
538.91 |
538.90 |
538.90 |
65.8K |
10:50 |
538.89 |
538.96 |
538.89 |
538.96 |
53.6K |
10:51 |
539.00 |
539.00 |
538.98 |
538.98 |
76.5K |
10:52 |
538.96 |
538.96 |
538.94 |
538.95 |
49.0K |
10:53 |
538.95 |
538.95 |
538.90 |
538.90 |
55.6K |
10:54 |
538.88 |
538.99 |
538.87 |
538.99 |
67.7K |
10:55 |
538.99 |
538.99 |
538.96 |
538.96 |
28.5K |
10:56 |
538.96 |
538.96 |
538.94 |
538.94 |
43.8K |
10:57 |
538.94 |
538.94 |
538.88 |
538.91 |
61.9K |
10:58 |
538.89 |
538.89 |
538.81 |
538.82 |
51.2K |
10:59 |
538.84 |
538.84 |
538.79 |
538.79 |
91.5K |
11:00 |
538.77 |
538.80 |
538.77 |
538.80 |
71.8K |
11:01 |
538.82 |
538.87 |
538.82 |
538.86 |
127.5K |
11:02 |
538.87 |
538.95 |
538.87 |
538.95 |
60.3K |
11:03 |
538.94 |
538.94 |
538.84 |
538.84 |
76.9K |
11:04 |
538.84 |
538.85 |
538.83 |
538.84 |
81.0K |
11:05 |
538.81 |
538.84 |
538.81 |
538.84 |
84.8K |
11:06 |
538.83 |
538.83 |
538.81 |
538.81 |
118.4K |
11:07 |
538.84 |
538.85 |
538.80 |
538.80 |
135.5K |
11:08 |
538.77 |
538.77 |
538.69 |
538.69 |
48.3K |
11:09 |
538.69 |
538.69 |
538.66 |
538.66 |
45.8K |
11:10 |
538.64 |
538.66 |
538.64 |
538.64 |
80.9K |
11:11 |
538.65 |
538.77 |
538.65 |
538.77 |
73.2K |
11:12 |
538.77 |
538.80 |
538.77 |
538.79 |
57.4K |
11:13 |
538.76 |
538.76 |
538.75 |
538.76 |
70.4K |
11:14 |
538.76 |
538.76 |
538.69 |
538.70 |
77.2K |
11:15 |
538.69 |
538.73 |
538.69 |
538.73 |
84.9K |
11:16 |
538.76 |
538.76 |
538.71 |
538.71 |
140.5K |
11:17 |
538.64 |
538.64 |
538.50 |
538.50 |
108.3K |
11:18 |
538.48 |
538.48 |
538.39 |
538.39 |
108.4K |
11:19 |
538.39 |
538.39 |
538.34 |
538.34 |
47.8K |
11:20 |
538.36 |
538.42 |
538.36 |
538.42 |
68.4K |
11:21 |
538.42 |
538.43 |
538.40 |
538.40 |
54.0K |
11:22 |
538.36 |
538.40 |
538.36 |
538.40 |
73.2K |
11:23 |
538.42 |
538.52 |
538.42 |
538.52 |
130.6K |
11:24 |
538.62 |
538.62 |
538.59 |
538.59 |
1,905.6K |
11:25 |
538.59 |
538.68 |
538.59 |
538.68 |
65.8K |
11:26 |
538.70 |
538.74 |
538.67 |
538.72 |
92.0K |
11:27 |
538.73 |
538.73 |
538.70 |
538.70 |
56.3K |
11:28 |
538.71 |
538.71 |
538.69 |
538.69 |
49.5K |
11:29 |
538.68 |
538.68 |
538.66 |
538.66 |
37.9K |
11:30 |
538.65 |
538.71 |
538.65 |
538.71 |
59.8K |
11:31 |
538.70 |
538.70 |
538.67 |
538.68 |
65.2K |
11:32 |
538.73 |
538.73 |
538.67 |
538.67 |
52.1K |
11:33 |
538.69 |
538.70 |
538.69 |
538.70 |
69.1K |
11:34 |
538.71 |
538.71 |
538.70 |
538.71 |
144.7K |
11:35 |
538.75 |
538.75 |
538.69 |
538.69 |
68.0K |
11:36 |
538.68 |
538.68 |
538.66 |
538.66 |
96.6K |
11:37 |
538.67 |
538.79 |
538.67 |
538.79 |
64.2K |
11:38 |
538.80 |
538.84 |
538.80 |
538.82 |
107.4K |
11:39 |
538.85 |
538.86 |
538.82 |
538.82 |
47.7K |
11:40 |
538.79 |
538.83 |
538.79 |
538.82 |
51.9K |
11:41 |
538.83 |
538.83 |
538.79 |
538.79 |
47.5K |
11:42 |
538.79 |
538.84 |
538.79 |
538.82 |
38.4K |
11:43 |
538.82 |
538.82 |
538.72 |
538.72 |
70.4K |
11:44 |
538.71 |
538.77 |
538.71 |
538.73 |
58.1K |
11:45 |
538.72 |
538.79 |
538.72 |
538.79 |
33.4K |
11:46 |
538.80 |
538.80 |
538.79 |
538.80 |
37.9K |
11:47 |
538.82 |
538.86 |
538.80 |
538.86 |
47.5K |
11:48 |
538.88 |
539.01 |
538.88 |
539.01 |
51.6K |
11:49 |
539.00 |
539.00 |
538.98 |
538.98 |
145.6K |
11:50 |
538.98 |
538.98 |
538.96 |
538.97 |
48.5K |
11:51 |
538.98 |
539.01 |
538.98 |
538.98 |
86.9K |
11:52 |
538.98 |
539.03 |
538.98 |
539.03 |
43.7K |
11:53 |
539.02 |
539.03 |
539.02 |
539.02 |
45.3K |
11:54 |
539.01 |
539.01 |
538.97 |
538.98 |
133.9K |
11:55 |
538.99 |
539.01 |
538.99 |
539.00 |
45.6K |
11:56 |
538.97 |
538.97 |
538.92 |
538.92 |
109.4K |
11:57 |
538.91 |
538.92 |
538.86 |
538.86 |
46.3K |
11:58 |
538.84 |
538.84 |
538.77 |
538.77 |
36.3K |
11:59 |
538.78 |
538.78 |
538.74 |
538.74 |
41.1K |
12:00 |
538.75 |
538.79 |
538.75 |
538.77 |
68.4K |
12:01 |
538.77 |
538.78 |
538.74 |
538.74 |
53.4K |
12:02 |
538.73 |
538.73 |
538.71 |
538.71 |
45.4K |
12:03 |
538.70 |
538.70 |
538.69 |
538.69 |
39.8K |
12:04 |
538.69 |
538.70 |
538.68 |
538.70 |
45.6K |
12:05 |
538.69 |
538.69 |
538.64 |
538.64 |
32.7K |
12:06 |
538.64 |
538.69 |
538.63 |
538.68 |
55.8K |
12:07 |
538.69 |
538.72 |
538.69 |
538.71 |
44.3K |
12:08 |
538.74 |
538.75 |
538.73 |
538.73 |
57.5K |
12:09 |
538.76 |
538.79 |
538.76 |
538.78 |
32.6K |
12:10 |
538.77 |
538.81 |
538.77 |
538.81 |
39.5K |
12:11 |
538.87 |
538.93 |
538.86 |
538.93 |
54.3K |
12:12 |
538.92 |
538.94 |
538.92 |
538.94 |
43.5K |
12:13 |
538.95 |
539.04 |
538.95 |
539.04 |
42.5K |
12:14 |
539.05 |
539.11 |
539.02 |
539.11 |
45.9K |
12:15 |
539.12 |
539.12 |
539.06 |
539.07 |
54.5K |
12:16 |
539.08 |
539.08 |
539.06 |
539.06 |
49.3K |
12:17 |
539.04 |
539.05 |
539.04 |
539.05 |
68.9K |
12:18 |
539.13 |
539.15 |
539.11 |
539.15 |
74.5K |
12:19 |
539.15 |
539.16 |
539.14 |
539.16 |
40.2K |
12:20 |
539.13 |
539.13 |
539.11 |
539.13 |
84.1K |
12:21 |
539.12 |
539.17 |
539.12 |
539.17 |
54.6K |
12:22 |
539.19 |
539.33 |
539.19 |
539.33 |
97.0K |
12:23 |
539.33 |
539.33 |
539.29 |
539.29 |
38.6K |
12:24 |
539.32 |
539.35 |
539.32 |
539.34 |
49.1K |
12:25 |
539.34 |
539.35 |
539.29 |
539.29 |
68.5K |
12:26 |
539.29 |
539.30 |
539.28 |
539.30 |
60.7K |
12:27 |
539.36 |
539.36 |
539.34 |
539.35 |
35.5K |
12:28 |
539.36 |
539.38 |
539.36 |
539.38 |
33.2K |
12:29 |
539.38 |
539.38 |
539.33 |
539.33 |
34.0K |
12:30 |
539.30 |
539.38 |
539.28 |
539.38 |
52.9K |
12:31 |
539.39 |
539.42 |
539.38 |
539.42 |
38.6K |
12:32 |
539.43 |
539.44 |
539.43 |
539.44 |
28.2K |
12:33 |
539.43 |
539.43 |
539.41 |
539.41 |
36.6K |
12:34 |
539.41 |
539.41 |
539.38 |
539.40 |
57.1K |
12:35 |
539.41 |
539.49 |
539.40 |
539.49 |
58.0K |
12:36 |
539.49 |
539.49 |
539.49 |
539.49 |
90.6K |
12:37 |
539.51 |
539.51 |
539.50 |
539.50 |
36.5K |
12:38 |
539.51 |
539.53 |
539.51 |
539.52 |
45.1K |
12:39 |
539.56 |
539.61 |
539.56 |
539.61 |
60.0K |
12:40 |
539.61 |
539.67 |
539.61 |
539.67 |
49.4K |
12:41 |
539.67 |
539.67 |
539.62 |
539.65 |
44.4K |
12:42 |
539.67 |
539.75 |
539.67 |
539.75 |
63.3K |
12:43 |
539.80 |
539.89 |
539.80 |
539.87 |
86.7K |
12:44 |
539.86 |
539.89 |
539.86 |
539.89 |
29.1K |
12:45 |
539.88 |
540.04 |
539.88 |
540.04 |
81.3K |
12:46 |
540.05 |
540.05 |
540.02 |
540.05 |
45.3K |
12:47 |
540.10 |
540.10 |
540.07 |
540.07 |
55.2K |
12:48 |
540.08 |
540.08 |
540.06 |
540.06 |
23.9K |
12:49 |
540.05 |
540.09 |
540.05 |
540.06 |
72.7K |
12:50 |
540.06 |
540.09 |
540.06 |
540.07 |
44.7K |
12:51 |
540.09 |
540.12 |
540.08 |
540.12 |
55.1K |
12:52 |
540.12 |
540.12 |
540.08 |
540.08 |
25.7K |
12:53 |
540.06 |
540.08 |
540.05 |
540.08 |
42.2K |
12:54 |
540.08 |
540.10 |
540.08 |
540.08 |
44.7K |
12:55 |
540.09 |
540.09 |
540.07 |
540.09 |
36.5K |
12:56 |
540.07 |
540.07 |
540.05 |
540.06 |
27.1K |
12:57 |
540.04 |
540.05 |
540.01 |
540.01 |
68.0K |
12:58 |
540.01 |
540.02 |
540.01 |
540.01 |
45.4K |
12:59 |
540.01 |
540.01 |
539.93 |
539.93 |
51.7K |
13:00 |
539.93 |
539.93 |
539.83 |
539.83 |
38.6K |
13:01 |
539.80 |
539.80 |
539.76 |
539.78 |
74.2K |
13:02 |
539.78 |
539.79 |
539.77 |
539.77 |
43.8K |
13:03 |
539.78 |
539.80 |
539.78 |
539.79 |
46.3K |
13:04 |
539.79 |
539.79 |
539.77 |
539.79 |
47.3K |
13:05 |
539.79 |
539.80 |
539.79 |
539.79 |
58.7K |
13:06 |
539.81 |
539.81 |
539.77 |
539.77 |
40.9K |
13:07 |
539.75 |
539.83 |
539.75 |
539.83 |
49.6K |
13:08 |
539.79 |
539.83 |
539.79 |
539.82 |
43.9K |
13:09 |
539.82 |
539.82 |
539.80 |
539.80 |
43.5K |
13:10 |
539.83 |
539.85 |
539.83 |
539.83 |
35.9K |
13:11 |
539.82 |
539.84 |
539.82 |
539.84 |
36.5K |
13:12 |
539.80 |
539.86 |
539.80 |
539.86 |
48.8K |
13:13 |
539.88 |
539.98 |
539.88 |
539.96 |
42.8K |
13:14 |
539.96 |
539.96 |
539.93 |
539.93 |
44.1K |
13:15 |
539.94 |
539.98 |
539.94 |
539.98 |
35.5K |
13:16 |
540.01 |
540.18 |
540.01 |
540.18 |
79.8K |
13:17 |
540.18 |
540.18 |
540.15 |
540.18 |
45.4K |
13:18 |
540.17 |
540.17 |
540.13 |
540.13 |
38.6K |
13:19 |
540.13 |
540.13 |
540.09 |
540.09 |
25.6K |
13:20 |
540.09 |
540.09 |
540.09 |
540.09 |
37.6K |
13:21 |
539.99 |
540.03 |
539.99 |
540.00 |
85.9K |
13:22 |
539.97 |
539.97 |
539.90 |
539.90 |
42.8K |
13:23 |
539.90 |
539.90 |
539.87 |
539.87 |
52.6K |
13:24 |
539.88 |
539.93 |
539.88 |
539.93 |
79.6K |
13:25 |
539.92 |
539.94 |
539.91 |
539.93 |
51.3K |
13:26 |
539.94 |
539.94 |
539.90 |
539.90 |
43.6K |
13:27 |
539.94 |
539.95 |
539.94 |
539.95 |
77.6K |
13:28 |
539.95 |
539.96 |
539.94 |
539.94 |
27.1K |
13:29 |
539.95 |
539.95 |
539.93 |
539.94 |
25.8K |
13:30 |
539.90 |
539.92 |
539.90 |
539.92 |
38.4K |
13:31 |
539.93 |
539.93 |
539.89 |
539.89 |
56.4K |
13:32 |
539.93 |
540.05 |
539.93 |
539.98 |
70.6K |
13:33 |
540.00 |
540.05 |
540.00 |
540.03 |
30.8K |
13:34 |
540.07 |
540.07 |
540.04 |
540.04 |
29.6K |
13:35 |
540.05 |
540.10 |
540.05 |
540.10 |
47.6K |
13:36 |
540.08 |
540.11 |
540.08 |
540.11 |
20.3K |
13:37 |
540.12 |
540.22 |
540.12 |
540.22 |
51.3K |
13:38 |
540.26 |
540.26 |
540.24 |
540.25 |
41.4K |
13:39 |
540.26 |
540.31 |
540.26 |
540.30 |
49.3K |
13:40 |
540.30 |
540.36 |
540.30 |
540.36 |
58.1K |
13:41 |
540.41 |
540.46 |
540.41 |
540.46 |
44.9K |
13:42 |
540.48 |
540.48 |
540.47 |
540.47 |
24.5K |
13:43 |
540.46 |
540.49 |
540.45 |
540.49 |
36.6K |
13:44 |
540.44 |
540.44 |
540.41 |
540.41 |
43.6K |
13:45 |
540.38 |
540.38 |
540.36 |
540.36 |
31.2K |
13:46 |
540.35 |
540.35 |
540.34 |
540.34 |
23.8K |
13:47 |
540.32 |
540.32 |
540.26 |
540.26 |
38.1K |
13:48 |
540.26 |
540.26 |
540.24 |
540.24 |
25.0K |
13:49 |
540.26 |
540.26 |
540.24 |
540.26 |
37.4K |
13:50 |
540.25 |
540.27 |
540.22 |
540.27 |
35.5K |
13:51 |
540.28 |
540.32 |
540.28 |
540.32 |
26.5K |
13:52 |
540.30 |
540.32 |
540.30 |
540.32 |
35.7K |
13:53 |
540.31 |
540.31 |
540.30 |
540.30 |
28.0K |
13:54 |
540.29 |
540.33 |
540.29 |
540.33 |
55.8K |
13:55 |
540.37 |
540.37 |
540.36 |
540.36 |
36.5K |
13:56 |
540.38 |
540.40 |
540.38 |
540.39 |
37.8K |
13:57 |
540.39 |
540.40 |
540.37 |
540.40 |
37.4K |
13:58 |
540.40 |
540.42 |
540.40 |
540.42 |
35.1K |
13:59 |
540.41 |
540.47 |
540.41 |
540.47 |
35.3K |
14:00 |
540.48 |
540.55 |
540.48 |
540.55 |
71.2K |
14:01 |
540.54 |
540.58 |
540.54 |
540.58 |
56.4K |
14:02 |
540.63 |
540.63 |
540.58 |
540.58 |
32.2K |
14:03 |
540.57 |
540.63 |
540.57 |
540.63 |
50.3K |
14:04 |
540.58 |
540.58 |
540.56 |
540.56 |
31.5K |
14:05 |
540.55 |
540.58 |
540.55 |
540.58 |
40.0K |
14:06 |
540.61 |
540.61 |
540.59 |
540.59 |
32.8K |
14:07 |
540.58 |
540.60 |
540.58 |
540.60 |
26.8K |
14:08 |
540.62 |
540.70 |
540.62 |
540.70 |
44.0K |
14:09 |
540.68 |
540.69 |
540.68 |
540.68 |
20.6K |
14:10 |
540.69 |
540.70 |
540.69 |
540.69 |
39.4K |
14:11 |
540.69 |
540.70 |
540.68 |
540.70 |
29.2K |
14:12 |
540.73 |
540.73 |
540.71 |
540.71 |
21.8K |
14:13 |
540.70 |
540.72 |
540.70 |
540.72 |
25.1K |
14:14 |
540.73 |
540.74 |
540.73 |
540.73 |
25.6K |
14:15 |
540.72 |
540.72 |
540.70 |
540.70 |
32.4K |
14:16 |
540.71 |
540.73 |
540.71 |
540.73 |
44.8K |
14:17 |
540.74 |
540.79 |
540.74 |
540.79 |
34.9K |
14:18 |
540.86 |
540.86 |
540.83 |
540.85 |
49.2K |
14:19 |
540.86 |
540.86 |
540.81 |
540.83 |
65.2K |
14:20 |
540.85 |
540.86 |
540.85 |
540.86 |
42.5K |
14:21 |
540.87 |
540.88 |
540.86 |
540.86 |
40.0K |
14:22 |
540.87 |
540.87 |
540.85 |
540.85 |
25.7K |
14:23 |
540.85 |
540.89 |
540.85 |
540.89 |
28.5K |
14:24 |
540.88 |
540.88 |
540.83 |
540.83 |
108.4K |
14:25 |
540.84 |
540.88 |
540.84 |
540.88 |
25.7K |
14:26 |
540.88 |
540.89 |
540.88 |
540.88 |
42.0K |
14:27 |
540.87 |
540.87 |
540.81 |
540.83 |
46.6K |
14:28 |
540.83 |
540.91 |
540.83 |
540.89 |
45.8K |
14:29 |
540.85 |
540.89 |
540.85 |
540.86 |
52.7K |
14:30 |
540.85 |
540.89 |
540.85 |
540.89 |
40.3K |
14:31 |
540.90 |
540.90 |
540.88 |
540.88 |
27.3K |
14:32 |
540.90 |
540.94 |
540.90 |
540.92 |
55.2K |
14:33 |
540.91 |
540.93 |
540.90 |
540.92 |
71.6K |
14:34 |
540.95 |
540.97 |
540.95 |
540.97 |
55.1K |
14:35 |
540.95 |
540.99 |
540.95 |
540.99 |
57.3K |
14:36 |
541.00 |
541.06 |
540.99 |
541.06 |
59.6K |
14:37 |
541.03 |
541.05 |
541.02 |
541.02 |
57.8K |
14:38 |
540.99 |
540.99 |
540.96 |
540.96 |
167.5K |
14:39 |
540.95 |
540.95 |
540.89 |
540.89 |
33.5K |
14:40 |
540.86 |
540.90 |
540.86 |
540.88 |
36.5K |
14:41 |
540.89 |
540.89 |
540.85 |
540.85 |
55.8K |
14:42 |
540.84 |
540.85 |
540.83 |
540.84 |
52.6K |
14:43 |
540.85 |
540.89 |
540.85 |
540.89 |
21.1K |
14:44 |
540.85 |
540.85 |
540.83 |
540.84 |
45.5K |
14:45 |
540.85 |
540.88 |
540.85 |
540.88 |
46.8K |
14:46 |
540.87 |
540.88 |
540.81 |
540.81 |
41.2K |
14:47 |
540.80 |
540.87 |
540.80 |
540.87 |
68.0K |
14:48 |
540.86 |
540.86 |
540.82 |
540.82 |
28.3K |
14:49 |
540.83 |
540.83 |
540.78 |
540.78 |
61.8K |
14:50 |
540.76 |
540.79 |
540.76 |
540.77 |
50.8K |
14:51 |
540.79 |
540.81 |
540.79 |
540.81 |
119.4K |
14:52 |
540.81 |
540.83 |
540.81 |
540.81 |
37.6K |
14:53 |
540.81 |
540.81 |
540.78 |
540.78 |
74.4K |
14:54 |
540.78 |
540.78 |
540.75 |
540.75 |
71.5K |
14:55 |
540.71 |
540.71 |
540.58 |
540.58 |
78.1K |
14:56 |
540.58 |
540.58 |
540.56 |
540.57 |
39.7K |
14:57 |
540.52 |
540.58 |
540.52 |
540.58 |
54.0K |
14:58 |
540.61 |
540.71 |
540.61 |
540.71 |
52.5K |
14:59 |
540.69 |
540.72 |
540.69 |
540.71 |
50.8K |
15:00 |
540.74 |
540.74 |
540.70 |
540.70 |
42.3K |
15:01 |
540.73 |
540.78 |
540.73 |
540.78 |
63.5K |
15:02 |
540.77 |
540.81 |
540.77 |
540.81 |
41.4K |
15:03 |
540.82 |
540.82 |
540.77 |
540.77 |
60.1K |
15:04 |
540.77 |
540.77 |
540.76 |
540.77 |
43.4K |
15:05 |
540.76 |
540.79 |
540.74 |
540.74 |
39.5K |
15:06 |
540.75 |
540.79 |
540.75 |
540.79 |
40.3K |
15:07 |
540.78 |
540.78 |
540.72 |
540.72 |
57.2K |
15:08 |
540.74 |
540.74 |
540.72 |
540.73 |
34.6K |
15:09 |
540.70 |
540.70 |
540.69 |
540.69 |
43.2K |
15:10 |
540.68 |
540.68 |
540.65 |
540.65 |
43.6K |
15:11 |
540.63 |
540.64 |
540.63 |
540.63 |
49.3K |
15:12 |
540.64 |
540.64 |
540.63 |
540.63 |
51.0K |
15:13 |
540.58 |
540.59 |
540.58 |
540.59 |
51.9K |
15:14 |
540.60 |
540.66 |
540.60 |
540.64 |
75.3K |
15:15 |
540.67 |
540.67 |
540.65 |
540.65 |
25.3K |
15:16 |
540.64 |
540.65 |
540.64 |
540.64 |
38.6K |
15:17 |
540.66 |
540.68 |
540.65 |
540.65 |
40.8K |
15:18 |
540.69 |
540.69 |
540.67 |
540.69 |
35.1K |
15:19 |
540.69 |
540.69 |
540.67 |
540.68 |
91.6K |
15:20 |
540.67 |
540.69 |
540.64 |
540.64 |
112.0K |
15:21 |
540.62 |
540.62 |
540.59 |
540.59 |
34.6K |
15:22 |
540.60 |
540.61 |
540.60 |
540.60 |
47.6K |
15:23 |
540.58 |
540.58 |
540.54 |
540.54 |
29.1K |
15:24 |
540.51 |
540.51 |
540.48 |
540.48 |
72.7K |
15:25 |
540.49 |
540.49 |
540.30 |
540.30 |
139.3K |
15:26 |
540.26 |
540.26 |
540.17 |
540.17 |
95.8K |
15:27 |
540.15 |
540.15 |
540.08 |
540.08 |
85.0K |
15:28 |
540.06 |
540.06 |
540.02 |
540.04 |
92.5K |
15:29 |
540.03 |
540.09 |
540.03 |
540.09 |
54.0K |
15:30 |
540.12 |
540.21 |
540.12 |
540.21 |
163.2K |
15:31 |
540.18 |
540.18 |
540.15 |
540.17 |
121.7K |
15:32 |
540.21 |
540.23 |
540.19 |
540.23 |
117.1K |
15:33 |
540.25 |
540.29 |
540.24 |
540.24 |
85.6K |
15:34 |
540.16 |
540.16 |
539.99 |
539.99 |
137.4K |
15:35 |
540.00 |
540.00 |
539.93 |
539.96 |
138.9K |
15:36 |
539.97 |
539.97 |
539.93 |
539.93 |
87.8K |
15:37 |
539.96 |
540.04 |
539.96 |
540.04 |
134.9K |
15:38 |
540.01 |
540.01 |
539.96 |
539.96 |
80.7K |
15:39 |
539.97 |
540.02 |
539.97 |
540.02 |
80.2K |
15:40 |
540.02 |
540.02 |
540.01 |
540.02 |
88.8K |
15:41 |
540.03 |
540.06 |
540.03 |
540.06 |
71.8K |
15:42 |
540.09 |
540.09 |
540.09 |
540.09 |
102.8K |
15:43 |
540.10 |
540.12 |
540.10 |
540.12 |
90.9K |
15:44 |
540.12 |
540.15 |
540.12 |
540.15 |
97.3K |
15:45 |
540.12 |
540.12 |
540.05 |
540.05 |
130.9K |
15:46 |
540.07 |
540.07 |
540.03 |
540.03 |
105.3K |
15:47 |
540.05 |
540.06 |
540.05 |
540.06 |
87.7K |
15:48 |
540.07 |
540.07 |
540.04 |
540.05 |
128.4K |
15:49 |
540.03 |
540.04 |
540.02 |
540.02 |
136.9K |
15:50 |
539.99 |
539.99 |
539.84 |
539.84 |
557.9K |
15:51 |
539.87 |
539.87 |
539.80 |
539.80 |
184.0K |
15:52 |
539.80 |
539.80 |
539.74 |
539.74 |
156.0K |
15:53 |
539.73 |
539.73 |
539.69 |
539.69 |
243.4K |
15:54 |
539.61 |
539.61 |
539.53 |
539.55 |
325.4K |
15:55 |
539.54 |
539.61 |
539.54 |
539.58 |
358.3K |
15:56 |
539.54 |
539.54 |
539.45 |
539.45 |
530.7K |
15:57 |
539.38 |
539.38 |
539.30 |
539.30 |
403.8K |
15:58 |
539.27 |
539.31 |
539.22 |
539.22 |
449.2K |
15:59 |
539.15 |
539.15 |
539.05 |
539.05 |
745.4K |
16:00 |
539.11 |
539.11 |
539.11 |
539.11 |
40,459.3K |
16:01 |
539.11 |
539.11 |
539.11 |
539.11 |
162.1K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|