시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
546.05 |
546.91 |
546.05 |
546.91 |
3,285.9K |
09:31 |
546.85 |
547.30 |
546.85 |
547.30 |
116.1K |
09:32 |
547.36 |
547.52 |
547.36 |
547.52 |
152.9K |
09:33 |
547.51 |
547.51 |
547.42 |
547.44 |
127.1K |
09:34 |
547.51 |
547.51 |
547.35 |
547.40 |
120.0K |
09:35 |
547.46 |
547.52 |
547.42 |
547.52 |
104.4K |
09:36 |
547.60 |
547.88 |
547.59 |
547.88 |
112.7K |
09:37 |
547.87 |
547.87 |
547.84 |
547.87 |
109.8K |
09:38 |
547.82 |
547.82 |
547.77 |
547.77 |
145.7K |
09:39 |
547.75 |
547.91 |
547.75 |
547.87 |
87.9K |
09:40 |
547.84 |
547.90 |
547.84 |
547.90 |
138.2K |
09:41 |
547.95 |
548.14 |
547.95 |
548.14 |
141.1K |
09:42 |
548.18 |
548.32 |
548.18 |
548.32 |
122.4K |
09:43 |
548.36 |
548.37 |
548.32 |
548.32 |
59.3K |
09:44 |
548.35 |
548.44 |
548.35 |
548.36 |
100.3K |
09:45 |
548.49 |
548.51 |
548.44 |
548.44 |
359.0K |
09:46 |
548.44 |
548.76 |
548.44 |
548.76 |
152.5K |
09:47 |
548.72 |
548.82 |
548.66 |
548.82 |
175.2K |
09:48 |
548.90 |
549.10 |
548.90 |
549.10 |
222.8K |
09:49 |
549.07 |
549.15 |
549.07 |
549.07 |
180.8K |
09:50 |
549.17 |
549.34 |
549.17 |
549.34 |
141.5K |
09:51 |
549.28 |
549.45 |
549.28 |
549.45 |
158.2K |
09:52 |
549.44 |
549.44 |
549.28 |
549.28 |
107.2K |
09:53 |
549.31 |
549.33 |
549.31 |
549.33 |
227.0K |
09:54 |
549.31 |
549.35 |
549.25 |
549.25 |
176.7K |
09:55 |
549.25 |
549.48 |
549.24 |
549.48 |
132.0K |
09:56 |
549.46 |
549.46 |
549.31 |
549.31 |
113.7K |
09:57 |
549.37 |
549.37 |
549.26 |
549.26 |
143.5K |
09:58 |
549.29 |
549.29 |
549.24 |
549.28 |
86.8K |
09:59 |
549.25 |
549.25 |
549.09 |
549.09 |
115.3K |
10:00 |
549.03 |
549.03 |
548.96 |
548.96 |
112.9K |
10:01 |
548.98 |
549.11 |
548.98 |
549.09 |
135.7K |
10:02 |
548.97 |
549.14 |
548.97 |
549.14 |
140.2K |
10:03 |
549.17 |
549.17 |
549.13 |
549.16 |
100.6K |
10:04 |
549.18 |
549.20 |
549.18 |
549.18 |
72.3K |
10:05 |
549.20 |
549.20 |
549.03 |
549.03 |
123.5K |
10:06 |
549.08 |
549.09 |
549.01 |
549.01 |
165.2K |
10:07 |
548.93 |
548.93 |
548.77 |
548.77 |
103.5K |
10:08 |
548.80 |
548.90 |
548.80 |
548.89 |
82.5K |
10:09 |
548.91 |
548.93 |
548.89 |
548.89 |
55.1K |
10:10 |
548.83 |
548.83 |
548.60 |
548.60 |
111.4K |
10:11 |
548.61 |
548.64 |
548.60 |
548.62 |
100.9K |
10:12 |
548.59 |
548.59 |
548.36 |
548.36 |
110.4K |
10:13 |
548.40 |
548.44 |
548.39 |
548.39 |
72.7K |
10:14 |
548.38 |
548.41 |
548.37 |
548.41 |
46.2K |
10:15 |
548.38 |
548.38 |
548.32 |
548.32 |
42.9K |
10:16 |
548.34 |
548.34 |
548.33 |
548.34 |
62.8K |
10:17 |
548.38 |
548.38 |
548.33 |
548.33 |
59.6K |
10:18 |
548.36 |
548.40 |
548.36 |
548.37 |
40.3K |
10:19 |
548.46 |
548.59 |
548.46 |
548.59 |
78.7K |
10:20 |
548.65 |
548.74 |
548.65 |
548.74 |
62.7K |
10:21 |
548.74 |
548.82 |
548.74 |
548.77 |
79.7K |
10:22 |
548.78 |
548.81 |
548.67 |
548.67 |
80.6K |
10:23 |
548.63 |
548.63 |
548.58 |
548.58 |
56.9K |
10:24 |
548.58 |
548.73 |
548.58 |
548.73 |
94.8K |
10:25 |
548.73 |
548.76 |
548.72 |
548.76 |
71.3K |
10:26 |
548.77 |
548.79 |
548.76 |
548.76 |
74.1K |
10:27 |
548.81 |
548.88 |
548.81 |
548.88 |
43.2K |
10:28 |
548.86 |
548.87 |
548.86 |
548.87 |
31.1K |
10:29 |
548.88 |
548.88 |
548.83 |
548.83 |
67.4K |
10:30 |
548.75 |
548.75 |
548.58 |
548.58 |
136.5K |
10:31 |
548.52 |
548.52 |
548.45 |
548.47 |
97.1K |
10:32 |
548.47 |
548.59 |
548.47 |
548.59 |
72.8K |
10:33 |
548.60 |
548.62 |
548.57 |
548.57 |
98.1K |
10:34 |
548.57 |
548.61 |
548.56 |
548.60 |
45.4K |
10:35 |
548.56 |
548.60 |
548.56 |
548.60 |
53.2K |
10:36 |
548.59 |
548.59 |
548.54 |
548.59 |
63.3K |
10:37 |
548.58 |
548.61 |
548.54 |
548.54 |
82.8K |
10:38 |
548.40 |
548.40 |
548.35 |
548.35 |
103.8K |
10:39 |
548.35 |
548.35 |
548.27 |
548.27 |
84.9K |
10:40 |
548.23 |
548.23 |
548.16 |
548.20 |
69.0K |
10:41 |
548.22 |
548.27 |
548.22 |
548.26 |
116.2K |
10:42 |
548.26 |
548.26 |
548.18 |
548.18 |
65.0K |
10:43 |
548.14 |
548.23 |
548.14 |
548.23 |
52.2K |
10:44 |
548.29 |
548.34 |
548.29 |
548.34 |
45.6K |
10:45 |
548.38 |
548.38 |
548.34 |
548.34 |
60.3K |
10:46 |
548.35 |
548.35 |
548.30 |
548.30 |
48.9K |
10:47 |
548.34 |
548.36 |
548.31 |
548.31 |
37.8K |
10:48 |
548.17 |
548.17 |
548.11 |
548.11 |
68.3K |
10:49 |
548.05 |
548.05 |
548.02 |
548.02 |
55.2K |
10:50 |
547.98 |
547.98 |
547.95 |
547.95 |
56.2K |
10:51 |
547.94 |
547.94 |
547.88 |
547.88 |
44.2K |
10:52 |
547.83 |
547.83 |
547.76 |
547.76 |
84.2K |
10:53 |
547.75 |
547.75 |
547.72 |
547.72 |
47.1K |
10:54 |
547.70 |
547.70 |
547.65 |
547.65 |
90.3K |
10:55 |
547.64 |
547.64 |
547.61 |
547.62 |
45.0K |
10:56 |
547.62 |
547.62 |
547.56 |
547.58 |
90.5K |
10:57 |
547.59 |
547.62 |
547.59 |
547.59 |
47.4K |
10:58 |
547.62 |
547.73 |
547.62 |
547.73 |
55.3K |
10:59 |
547.79 |
547.82 |
547.79 |
547.80 |
38.1K |
11:00 |
547.83 |
547.85 |
547.81 |
547.81 |
67.2K |
11:01 |
547.83 |
547.83 |
547.79 |
547.79 |
92.3K |
11:02 |
547.77 |
547.77 |
547.75 |
547.76 |
38.2K |
11:03 |
547.75 |
547.85 |
547.75 |
547.85 |
49.0K |
11:04 |
547.86 |
547.96 |
547.86 |
547.96 |
93.0K |
11:05 |
547.99 |
548.08 |
547.99 |
548.08 |
57.1K |
11:06 |
548.07 |
548.22 |
548.07 |
548.22 |
64.0K |
11:07 |
548.21 |
548.21 |
548.14 |
548.14 |
47.7K |
11:08 |
548.12 |
548.12 |
548.11 |
548.11 |
47.0K |
11:09 |
548.10 |
548.10 |
548.08 |
548.09 |
35.9K |
11:10 |
548.08 |
548.12 |
548.06 |
548.12 |
31.1K |
11:11 |
548.19 |
548.19 |
548.13 |
548.13 |
37.7K |
11:12 |
548.13 |
548.13 |
548.00 |
548.00 |
57.8K |
11:13 |
548.01 |
548.01 |
547.95 |
547.95 |
77.2K |
11:14 |
547.94 |
547.99 |
547.93 |
547.99 |
160.3K |
11:15 |
548.03 |
548.04 |
548.03 |
548.03 |
55.5K |
11:16 |
548.01 |
548.01 |
547.91 |
547.91 |
50.9K |
11:17 |
547.85 |
547.85 |
547.79 |
547.79 |
89.4K |
11:18 |
547.76 |
547.76 |
547.74 |
547.74 |
33.3K |
11:19 |
547.78 |
547.85 |
547.78 |
547.85 |
43.6K |
11:20 |
547.94 |
547.99 |
547.94 |
547.99 |
55.5K |
11:21 |
548.01 |
548.10 |
548.01 |
548.10 |
55.9K |
11:22 |
548.13 |
548.14 |
548.10 |
548.10 |
41.6K |
11:23 |
548.09 |
548.09 |
548.07 |
548.07 |
45.6K |
11:24 |
548.06 |
548.07 |
548.05 |
548.07 |
41.3K |
11:25 |
548.06 |
548.08 |
548.02 |
548.08 |
68.4K |
11:26 |
548.14 |
548.22 |
548.14 |
548.22 |
52.9K |
11:27 |
548.19 |
548.19 |
548.17 |
548.19 |
52.4K |
11:28 |
548.18 |
548.22 |
548.18 |
548.18 |
93.1K |
11:29 |
548.15 |
548.15 |
548.10 |
548.10 |
62.6K |
11:30 |
548.05 |
548.06 |
548.04 |
548.06 |
40.5K |
11:31 |
548.11 |
548.20 |
548.11 |
548.20 |
45.3K |
11:32 |
548.23 |
548.27 |
548.23 |
548.26 |
62.4K |
11:33 |
548.25 |
548.31 |
548.25 |
548.30 |
40.5K |
11:34 |
548.29 |
548.29 |
548.26 |
548.26 |
64.4K |
11:35 |
548.24 |
548.24 |
548.21 |
548.23 |
53.7K |
11:36 |
548.23 |
548.23 |
548.21 |
548.23 |
33.0K |
11:37 |
548.17 |
548.17 |
548.01 |
548.01 |
40.3K |
11:38 |
547.98 |
547.98 |
547.93 |
547.93 |
49.3K |
11:39 |
547.90 |
547.90 |
547.76 |
547.76 |
59.3K |
11:40 |
547.75 |
547.75 |
547.59 |
547.59 |
63.1K |
11:41 |
547.54 |
547.54 |
547.51 |
547.51 |
66.0K |
11:42 |
547.53 |
547.53 |
547.49 |
547.50 |
51.1K |
11:43 |
547.50 |
547.55 |
547.50 |
547.55 |
45.5K |
11:44 |
547.55 |
547.55 |
547.53 |
547.53 |
36.1K |
11:45 |
547.54 |
547.56 |
547.54 |
547.56 |
24.0K |
11:46 |
547.54 |
547.54 |
547.52 |
547.52 |
37.5K |
11:47 |
547.50 |
547.54 |
547.50 |
547.54 |
44.7K |
11:48 |
547.55 |
547.59 |
547.55 |
547.58 |
34.3K |
11:49 |
547.61 |
547.61 |
547.61 |
547.61 |
42.8K |
11:50 |
547.61 |
547.61 |
547.50 |
547.50 |
41.6K |
11:51 |
547.49 |
547.55 |
547.49 |
547.55 |
45.8K |
11:52 |
547.62 |
547.76 |
547.62 |
547.76 |
76.0K |
11:53 |
547.78 |
547.81 |
547.78 |
547.81 |
28.9K |
11:54 |
547.80 |
547.85 |
547.80 |
547.85 |
31.5K |
11:55 |
547.84 |
547.89 |
547.84 |
547.89 |
48.9K |
11:56 |
547.90 |
547.93 |
547.89 |
547.93 |
38.2K |
11:57 |
547.92 |
547.94 |
547.92 |
547.93 |
33.5K |
11:58 |
547.90 |
547.90 |
547.84 |
547.84 |
33.5K |
11:59 |
547.82 |
547.82 |
547.81 |
547.81 |
27.5K |
12:00 |
547.79 |
547.80 |
547.78 |
547.80 |
31.5K |
12:01 |
547.80 |
547.85 |
547.79 |
547.85 |
26.2K |
12:02 |
547.84 |
547.84 |
547.72 |
547.72 |
55.0K |
12:03 |
547.75 |
547.82 |
547.75 |
547.81 |
38.5K |
12:04 |
547.80 |
547.81 |
547.80 |
547.81 |
60.2K |
12:05 |
547.80 |
547.81 |
547.80 |
547.81 |
37.7K |
12:06 |
547.80 |
547.87 |
547.80 |
547.87 |
45.6K |
12:07 |
547.86 |
547.90 |
547.86 |
547.88 |
79.9K |
12:08 |
547.88 |
547.93 |
547.88 |
547.93 |
32.9K |
12:09 |
547.91 |
547.93 |
547.91 |
547.92 |
20.3K |
12:10 |
547.92 |
547.95 |
547.92 |
547.95 |
24.8K |
12:11 |
547.90 |
547.90 |
547.84 |
547.84 |
37.5K |
12:12 |
547.82 |
547.85 |
547.81 |
547.81 |
32.6K |
12:13 |
547.81 |
547.82 |
547.79 |
547.82 |
26.7K |
12:14 |
547.82 |
547.85 |
547.81 |
547.85 |
30.7K |
12:15 |
547.86 |
547.89 |
547.86 |
547.87 |
38.0K |
12:16 |
547.81 |
547.81 |
547.79 |
547.79 |
37.9K |
12:17 |
547.78 |
547.82 |
547.78 |
547.82 |
43.6K |
12:18 |
547.85 |
547.89 |
547.85 |
547.89 |
77.9K |
12:19 |
547.85 |
547.85 |
547.82 |
547.83 |
41.3K |
12:20 |
547.82 |
547.82 |
547.81 |
547.81 |
24.6K |
12:21 |
547.80 |
547.80 |
547.75 |
547.76 |
25.7K |
12:22 |
547.75 |
547.75 |
547.73 |
547.74 |
49.8K |
12:23 |
547.74 |
547.75 |
547.72 |
547.72 |
26.0K |
12:24 |
547.72 |
547.74 |
547.72 |
547.74 |
31.8K |
12:25 |
547.75 |
547.75 |
547.70 |
547.70 |
24.4K |
12:26 |
547.70 |
547.74 |
547.70 |
547.74 |
113.6K |
12:27 |
547.72 |
547.72 |
547.68 |
547.69 |
44.1K |
12:28 |
547.68 |
547.72 |
547.63 |
547.63 |
79.8K |
12:29 |
547.63 |
547.64 |
547.58 |
547.58 |
36.3K |
12:30 |
547.57 |
547.57 |
547.55 |
547.55 |
35.8K |
12:31 |
547.57 |
547.61 |
547.57 |
547.61 |
47.1K |
12:32 |
547.62 |
547.71 |
547.62 |
547.71 |
46.5K |
12:33 |
547.72 |
547.74 |
547.72 |
547.73 |
57.1K |
12:34 |
547.68 |
547.69 |
547.67 |
547.67 |
37.1K |
12:35 |
547.68 |
547.71 |
547.68 |
547.71 |
30.1K |
12:36 |
547.70 |
547.76 |
547.70 |
547.76 |
100.4K |
12:37 |
547.77 |
547.78 |
547.76 |
547.78 |
29.7K |
12:38 |
547.77 |
547.77 |
547.70 |
547.70 |
52.6K |
12:39 |
547.70 |
547.70 |
547.68 |
547.68 |
29.7K |
12:40 |
547.66 |
547.66 |
547.55 |
547.55 |
56.5K |
12:41 |
547.53 |
547.57 |
547.53 |
547.57 |
39.7K |
12:42 |
547.58 |
547.61 |
547.57 |
547.57 |
54.0K |
12:43 |
547.56 |
547.56 |
547.54 |
547.54 |
25.5K |
12:44 |
547.54 |
547.54 |
547.50 |
547.51 |
34.5K |
12:45 |
547.50 |
547.52 |
547.50 |
547.52 |
41.2K |
12:46 |
547.53 |
547.60 |
547.53 |
547.60 |
26.1K |
12:47 |
547.59 |
547.64 |
547.59 |
547.64 |
25.8K |
12:48 |
547.63 |
547.70 |
547.63 |
547.70 |
51.4K |
12:49 |
547.72 |
547.72 |
547.70 |
547.70 |
20.4K |
12:50 |
547.69 |
547.71 |
547.68 |
547.71 |
44.9K |
12:51 |
547.70 |
547.74 |
547.70 |
547.74 |
59.1K |
12:52 |
547.78 |
547.78 |
547.73 |
547.74 |
94.4K |
12:53 |
547.74 |
547.74 |
547.71 |
547.71 |
56.0K |
12:54 |
547.72 |
547.72 |
547.66 |
547.66 |
62.1K |
12:55 |
547.67 |
547.67 |
547.66 |
547.66 |
28.5K |
12:56 |
547.67 |
547.67 |
547.63 |
547.63 |
60.0K |
12:57 |
547.62 |
547.66 |
547.62 |
547.66 |
54.3K |
12:58 |
547.68 |
547.68 |
547.64 |
547.64 |
34.0K |
12:59 |
547.64 |
547.64 |
547.60 |
547.60 |
44.3K |
13:00 |
547.61 |
547.61 |
547.60 |
547.61 |
64.2K |
13:01 |
547.62 |
547.67 |
547.62 |
547.67 |
27.9K |
13:02 |
547.67 |
547.67 |
547.65 |
547.65 |
36.7K |
13:03 |
547.64 |
547.64 |
547.62 |
547.62 |
58.5K |
13:04 |
547.59 |
547.59 |
547.54 |
547.54 |
84.3K |
13:05 |
547.52 |
547.52 |
547.41 |
547.41 |
76.0K |
13:06 |
547.41 |
547.42 |
547.41 |
547.42 |
39.8K |
13:07 |
547.43 |
547.44 |
547.43 |
547.44 |
75.5K |
13:08 |
547.44 |
547.46 |
547.43 |
547.43 |
39.4K |
13:09 |
547.43 |
547.43 |
547.43 |
547.43 |
26.6K |
13:10 |
547.45 |
547.45 |
547.42 |
547.42 |
28.5K |
13:11 |
547.41 |
547.43 |
547.41 |
547.43 |
18.4K |
13:12 |
547.43 |
547.43 |
547.40 |
547.40 |
39.3K |
13:13 |
547.41 |
547.41 |
547.38 |
547.40 |
60.9K |
13:14 |
547.42 |
547.42 |
547.41 |
547.41 |
49.2K |
13:15 |
547.41 |
547.48 |
547.41 |
547.48 |
47.8K |
13:16 |
547.49 |
547.51 |
547.49 |
547.50 |
51.8K |
13:17 |
547.51 |
547.52 |
547.51 |
547.52 |
34.1K |
13:18 |
547.52 |
547.54 |
547.52 |
547.52 |
19.9K |
13:19 |
547.53 |
547.56 |
547.53 |
547.56 |
47.3K |
13:20 |
547.55 |
547.57 |
547.55 |
547.57 |
33.7K |
13:21 |
547.59 |
547.59 |
547.57 |
547.57 |
30.7K |
13:22 |
547.59 |
547.61 |
547.59 |
547.61 |
34.7K |
13:23 |
547.60 |
547.60 |
547.59 |
547.59 |
78.1K |
13:24 |
547.57 |
547.57 |
547.50 |
547.51 |
56.7K |
13:25 |
547.51 |
547.51 |
547.49 |
547.49 |
46.8K |
13:26 |
547.51 |
547.52 |
547.51 |
547.52 |
41.1K |
13:27 |
547.52 |
547.52 |
547.50 |
547.50 |
31.7K |
13:28 |
547.50 |
547.59 |
547.50 |
547.59 |
55.2K |
13:29 |
547.62 |
547.63 |
547.62 |
547.63 |
43.1K |
13:30 |
547.65 |
547.67 |
547.65 |
547.67 |
55.1K |
13:31 |
547.68 |
547.70 |
547.68 |
547.68 |
44.9K |
13:32 |
547.68 |
547.68 |
547.68 |
547.68 |
69.3K |
13:33 |
547.69 |
547.69 |
547.67 |
547.68 |
38.2K |
13:34 |
547.68 |
547.68 |
547.67 |
547.67 |
55.3K |
13:35 |
547.67 |
547.67 |
547.63 |
547.63 |
58.1K |
13:36 |
547.67 |
547.69 |
547.67 |
547.67 |
118.0K |
13:37 |
547.66 |
547.69 |
547.66 |
547.68 |
23.6K |
13:38 |
547.65 |
547.65 |
547.61 |
547.61 |
56.9K |
13:39 |
547.59 |
547.60 |
547.59 |
547.60 |
63.5K |
13:40 |
547.61 |
547.61 |
547.59 |
547.59 |
35.7K |
13:41 |
547.57 |
547.57 |
547.55 |
547.56 |
32.1K |
13:42 |
547.57 |
547.57 |
547.53 |
547.54 |
64.8K |
13:43 |
547.53 |
547.53 |
547.51 |
547.51 |
68.0K |
13:44 |
547.53 |
547.53 |
547.49 |
547.50 |
22.2K |
13:45 |
547.49 |
547.49 |
547.47 |
547.47 |
38.1K |
13:46 |
547.48 |
547.48 |
547.43 |
547.43 |
58.7K |
13:47 |
547.44 |
547.47 |
547.44 |
547.47 |
51.1K |
13:48 |
547.47 |
547.47 |
547.37 |
547.37 |
50.4K |
13:49 |
547.34 |
547.34 |
547.32 |
547.32 |
48.2K |
13:50 |
547.35 |
547.40 |
547.35 |
547.40 |
39.5K |
13:51 |
547.42 |
547.42 |
547.37 |
547.37 |
48.1K |
13:52 |
547.37 |
547.37 |
547.31 |
547.31 |
75.3K |
13:53 |
547.28 |
547.29 |
547.28 |
547.29 |
56.1K |
13:54 |
547.29 |
547.29 |
547.25 |
547.25 |
44.1K |
13:55 |
547.20 |
547.20 |
547.14 |
547.18 |
79.6K |
13:56 |
547.18 |
547.18 |
547.16 |
547.16 |
20.1K |
13:57 |
547.16 |
547.16 |
547.14 |
547.16 |
33.5K |
13:58 |
547.16 |
547.17 |
547.13 |
547.13 |
28.2K |
13:59 |
547.13 |
547.13 |
547.10 |
547.11 |
40.7K |
14:00 |
547.12 |
547.14 |
547.11 |
547.14 |
37.3K |
14:01 |
547.18 |
547.22 |
547.18 |
547.22 |
62.7K |
14:02 |
547.24 |
547.26 |
547.23 |
547.23 |
71.8K |
14:03 |
547.22 |
547.25 |
547.21 |
547.25 |
30.9K |
14:04 |
547.27 |
547.33 |
547.27 |
547.32 |
53.5K |
14:05 |
547.32 |
547.35 |
547.32 |
547.33 |
52.1K |
14:06 |
547.35 |
547.44 |
547.35 |
547.44 |
51.6K |
14:07 |
547.45 |
547.46 |
547.44 |
547.46 |
54.2K |
14:08 |
547.45 |
547.47 |
547.44 |
547.47 |
31.8K |
14:09 |
547.45 |
547.46 |
547.39 |
547.39 |
46.3K |
14:10 |
547.40 |
547.40 |
547.37 |
547.38 |
39.0K |
14:11 |
547.39 |
547.39 |
547.36 |
547.38 |
48.2K |
14:12 |
547.41 |
547.44 |
547.40 |
547.44 |
29.3K |
14:13 |
547.45 |
547.48 |
547.44 |
547.48 |
34.8K |
14:14 |
547.49 |
547.51 |
547.49 |
547.51 |
42.8K |
14:15 |
547.53 |
547.57 |
547.53 |
547.57 |
48.3K |
14:16 |
547.57 |
547.71 |
547.57 |
547.71 |
30.3K |
14:17 |
547.71 |
547.73 |
547.71 |
547.72 |
53.6K |
14:18 |
547.71 |
547.71 |
547.67 |
547.70 |
104.7K |
14:19 |
547.70 |
547.70 |
547.68 |
547.70 |
28.0K |
14:20 |
547.71 |
547.71 |
547.71 |
547.71 |
33.1K |
14:21 |
547.71 |
547.74 |
547.71 |
547.74 |
67.5K |
14:22 |
547.77 |
547.78 |
547.76 |
547.76 |
90.3K |
14:23 |
547.75 |
547.77 |
547.75 |
547.75 |
50.0K |
14:24 |
547.76 |
547.76 |
547.74 |
547.76 |
65.7K |
14:25 |
547.76 |
547.76 |
547.73 |
547.73 |
61.6K |
14:26 |
547.67 |
547.69 |
547.65 |
547.69 |
69.9K |
14:27 |
547.72 |
547.72 |
547.66 |
547.66 |
94.7K |
14:28 |
547.64 |
547.64 |
547.63 |
547.63 |
45.0K |
14:29 |
547.61 |
547.61 |
547.58 |
547.58 |
40.1K |
14:30 |
547.59 |
547.59 |
547.51 |
547.51 |
48.7K |
14:31 |
547.50 |
547.54 |
547.50 |
547.54 |
90.1K |
14:32 |
547.53 |
547.54 |
547.52 |
547.54 |
24.9K |
14:33 |
547.54 |
547.54 |
547.49 |
547.49 |
154.8K |
14:34 |
547.49 |
547.51 |
547.48 |
547.48 |
41.6K |
14:35 |
547.46 |
547.46 |
547.43 |
547.43 |
50.6K |
14:36 |
547.42 |
547.44 |
547.42 |
547.44 |
78.6K |
14:37 |
547.45 |
547.49 |
547.45 |
547.49 |
43.0K |
14:38 |
547.52 |
547.54 |
547.52 |
547.54 |
70.4K |
14:39 |
547.53 |
547.53 |
547.50 |
547.52 |
54.7K |
14:40 |
547.56 |
547.60 |
547.56 |
547.60 |
93.7K |
14:41 |
547.59 |
547.61 |
547.59 |
547.59 |
68.1K |
14:42 |
547.56 |
547.58 |
547.54 |
547.54 |
56.5K |
14:43 |
547.56 |
547.56 |
547.55 |
547.56 |
84.7K |
14:44 |
547.56 |
547.58 |
547.56 |
547.58 |
72.8K |
14:45 |
547.59 |
547.65 |
547.59 |
547.65 |
52.3K |
14:46 |
547.66 |
547.67 |
547.65 |
547.67 |
35.6K |
14:47 |
547.66 |
547.66 |
547.60 |
547.60 |
47.3K |
14:48 |
547.60 |
547.61 |
547.59 |
547.59 |
42.6K |
14:49 |
547.59 |
547.59 |
547.52 |
547.52 |
45.7K |
14:50 |
547.52 |
547.55 |
547.52 |
547.55 |
44.9K |
14:51 |
547.58 |
547.58 |
547.54 |
547.54 |
29.1K |
14:52 |
547.55 |
547.58 |
547.54 |
547.58 |
53.2K |
14:53 |
547.60 |
547.62 |
547.60 |
547.62 |
68.9K |
14:54 |
547.62 |
547.62 |
547.61 |
547.61 |
52.9K |
14:55 |
547.58 |
547.60 |
547.58 |
547.60 |
198.3K |
14:56 |
547.63 |
547.63 |
547.58 |
547.58 |
50.7K |
14:57 |
547.56 |
547.56 |
547.47 |
547.47 |
73.9K |
14:58 |
547.47 |
547.53 |
547.47 |
547.52 |
66.5K |
14:59 |
547.55 |
547.57 |
547.55 |
547.56 |
77.2K |
15:00 |
547.59 |
547.65 |
547.59 |
547.65 |
76.2K |
15:01 |
547.66 |
547.68 |
547.66 |
547.66 |
76.1K |
15:02 |
547.66 |
547.66 |
547.65 |
547.66 |
61.4K |
15:03 |
547.65 |
547.66 |
547.65 |
547.66 |
51.9K |
15:04 |
547.65 |
547.66 |
547.65 |
547.65 |
32.0K |
15:05 |
547.64 |
547.66 |
547.63 |
547.63 |
71.1K |
15:06 |
547.61 |
547.62 |
547.60 |
547.62 |
40.1K |
15:07 |
547.63 |
547.63 |
547.60 |
547.60 |
78.7K |
15:08 |
547.60 |
547.65 |
547.60 |
547.65 |
221.9K |
15:09 |
547.66 |
547.66 |
547.64 |
547.64 |
41.9K |
15:10 |
547.66 |
547.69 |
547.66 |
547.69 |
105.4K |
15:11 |
547.67 |
547.70 |
547.67 |
547.69 |
36.5K |
15:12 |
547.71 |
547.73 |
547.71 |
547.71 |
71.6K |
15:13 |
547.67 |
547.69 |
547.67 |
547.69 |
101.9K |
15:14 |
547.68 |
547.68 |
547.67 |
547.67 |
39.4K |
15:15 |
547.68 |
547.68 |
547.65 |
547.68 |
63.7K |
15:16 |
547.71 |
547.75 |
547.71 |
547.74 |
81.1K |
15:17 |
547.73 |
547.78 |
547.71 |
547.78 |
79.5K |
15:18 |
547.79 |
547.83 |
547.79 |
547.83 |
63.7K |
15:19 |
547.85 |
547.89 |
547.85 |
547.89 |
54.4K |
15:20 |
547.93 |
547.93 |
547.89 |
547.89 |
88.2K |
15:21 |
547.90 |
547.91 |
547.90 |
547.91 |
116.9K |
15:22 |
547.91 |
547.94 |
547.91 |
547.93 |
87.0K |
15:23 |
547.95 |
548.04 |
547.95 |
548.04 |
80.0K |
15:24 |
548.03 |
548.03 |
548.00 |
548.00 |
64.2K |
15:25 |
547.98 |
547.99 |
547.98 |
547.99 |
66.0K |
15:26 |
547.97 |
547.98 |
547.97 |
547.98 |
214.7K |
15:27 |
547.96 |
547.96 |
547.89 |
547.89 |
57.0K |
15:28 |
547.87 |
547.87 |
547.79 |
547.79 |
55.0K |
15:29 |
547.78 |
547.80 |
547.77 |
547.77 |
64.3K |
15:30 |
547.75 |
547.75 |
547.70 |
547.70 |
85.9K |
15:31 |
547.68 |
547.68 |
547.60 |
547.60 |
103.4K |
15:32 |
547.62 |
547.62 |
547.55 |
547.55 |
98.2K |
15:33 |
547.52 |
547.52 |
547.49 |
547.49 |
312.8K |
15:34 |
547.50 |
547.50 |
547.46 |
547.47 |
74.4K |
15:35 |
547.44 |
547.45 |
547.42 |
547.42 |
111.4K |
15:36 |
547.46 |
547.47 |
547.45 |
547.47 |
81.5K |
15:37 |
547.45 |
547.45 |
547.44 |
547.45 |
101.5K |
15:38 |
547.49 |
547.55 |
547.49 |
547.55 |
98.0K |
15:39 |
547.53 |
547.56 |
547.53 |
547.56 |
315.1K |
15:40 |
547.57 |
547.57 |
547.52 |
547.52 |
107.8K |
15:41 |
547.51 |
547.54 |
547.51 |
547.51 |
110.8K |
15:42 |
547.47 |
547.56 |
547.47 |
547.56 |
94.5K |
15:43 |
547.54 |
547.62 |
547.54 |
547.62 |
103.6K |
15:44 |
547.61 |
547.63 |
547.61 |
547.62 |
105.3K |
15:45 |
547.62 |
547.62 |
547.61 |
547.62 |
108.4K |
15:46 |
547.61 |
547.63 |
547.61 |
547.62 |
125.1K |
15:47 |
547.61 |
547.65 |
547.61 |
547.65 |
87.8K |
15:48 |
547.68 |
547.68 |
547.64 |
547.65 |
123.8K |
15:49 |
547.63 |
547.63 |
547.58 |
547.59 |
145.0K |
15:50 |
547.51 |
547.51 |
547.30 |
547.36 |
519.6K |
15:51 |
547.37 |
547.37 |
547.33 |
547.33 |
196.5K |
15:52 |
547.30 |
547.32 |
547.23 |
547.23 |
234.5K |
15:53 |
547.19 |
547.19 |
547.15 |
547.17 |
168.1K |
15:54 |
547.15 |
547.16 |
547.13 |
547.13 |
209.4K |
15:55 |
547.16 |
547.21 |
547.16 |
547.18 |
435.9K |
15:56 |
547.19 |
547.22 |
547.18 |
547.22 |
509.3K |
15:57 |
547.20 |
547.25 |
547.20 |
547.24 |
373.9K |
15:58 |
547.25 |
547.25 |
547.07 |
547.07 |
608.5K |
15:59 |
547.04 |
547.04 |
546.97 |
546.99 |
993.5K |
16:00 |
547.10 |
547.12 |
547.10 |
547.12 |
44,296.0K |
16:01 |
547.12 |
547.12 |
547.12 |
547.12 |
55.4K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|