시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
547.22 |
548.11 |
547.22 |
548.07 |
1,494.5K |
09:31 |
548.26 |
548.36 |
548.26 |
548.36 |
285.7K |
09:32 |
548.63 |
548.65 |
548.55 |
548.62 |
242.5K |
09:33 |
548.67 |
548.74 |
548.64 |
548.64 |
134.3K |
09:34 |
548.68 |
548.68 |
548.55 |
548.64 |
97.1K |
09:35 |
548.44 |
548.51 |
548.27 |
548.51 |
134.7K |
09:36 |
548.50 |
548.50 |
548.40 |
548.40 |
99.0K |
09:37 |
548.41 |
548.55 |
548.37 |
548.55 |
126.2K |
09:38 |
548.52 |
548.52 |
548.25 |
548.25 |
71.9K |
09:39 |
548.30 |
548.30 |
548.23 |
548.27 |
93.7K |
09:40 |
548.34 |
548.34 |
548.26 |
548.27 |
101.8K |
09:41 |
548.14 |
548.14 |
548.10 |
548.14 |
156.8K |
09:42 |
548.18 |
548.30 |
548.18 |
548.30 |
117.9K |
09:43 |
548.25 |
548.30 |
548.25 |
548.28 |
97.3K |
09:44 |
548.29 |
548.43 |
548.29 |
548.43 |
78.3K |
09:45 |
548.48 |
548.60 |
548.48 |
548.54 |
117.5K |
09:46 |
548.54 |
548.61 |
548.37 |
548.37 |
145.4K |
09:47 |
548.31 |
548.33 |
548.22 |
548.33 |
98.3K |
09:48 |
548.27 |
548.40 |
548.27 |
548.40 |
82.7K |
09:49 |
548.32 |
548.32 |
548.22 |
548.25 |
78.9K |
09:50 |
548.16 |
548.18 |
548.09 |
548.09 |
129.7K |
09:51 |
548.09 |
548.29 |
548.09 |
548.20 |
111.7K |
09:52 |
548.18 |
548.18 |
548.14 |
548.14 |
99.2K |
09:53 |
548.20 |
548.20 |
548.07 |
548.07 |
64.2K |
09:54 |
548.14 |
548.16 |
548.14 |
548.16 |
81.8K |
09:55 |
548.14 |
548.19 |
548.14 |
548.17 |
70.7K |
09:56 |
548.19 |
548.20 |
548.16 |
548.16 |
81.7K |
09:57 |
548.17 |
548.19 |
548.14 |
548.14 |
49.6K |
09:58 |
548.15 |
548.15 |
547.92 |
547.92 |
84.8K |
09:59 |
547.92 |
548.03 |
547.92 |
548.03 |
54.5K |
10:00 |
548.04 |
548.04 |
548.02 |
548.02 |
89.4K |
10:01 |
548.05 |
548.12 |
548.04 |
548.04 |
102.1K |
10:02 |
548.09 |
548.17 |
548.09 |
548.17 |
109.2K |
10:03 |
548.18 |
548.36 |
548.18 |
548.36 |
69.6K |
10:04 |
548.36 |
548.39 |
548.36 |
548.39 |
50.2K |
10:05 |
548.43 |
548.45 |
548.42 |
548.45 |
57.6K |
10:06 |
548.50 |
548.50 |
548.48 |
548.50 |
68.3K |
10:07 |
548.52 |
548.52 |
548.36 |
548.36 |
71.9K |
10:08 |
548.29 |
548.29 |
548.27 |
548.28 |
53.1K |
10:09 |
548.24 |
548.24 |
548.16 |
548.22 |
57.7K |
10:10 |
548.26 |
548.31 |
548.26 |
548.31 |
57.0K |
10:11 |
548.26 |
548.26 |
548.17 |
548.24 |
75.4K |
10:12 |
548.24 |
548.24 |
548.08 |
548.08 |
64.3K |
10:13 |
548.06 |
548.09 |
548.06 |
548.09 |
35.9K |
10:14 |
548.09 |
548.17 |
548.09 |
548.13 |
59.3K |
10:15 |
548.13 |
548.18 |
548.12 |
548.12 |
109.4K |
10:16 |
548.08 |
548.08 |
548.06 |
548.07 |
56.9K |
10:17 |
548.11 |
548.11 |
548.03 |
548.03 |
72.0K |
10:18 |
548.02 |
548.11 |
547.98 |
548.11 |
88.3K |
10:19 |
548.12 |
548.17 |
548.12 |
548.17 |
73.4K |
10:20 |
548.18 |
548.24 |
548.18 |
548.24 |
62.2K |
10:21 |
548.28 |
548.28 |
548.23 |
548.23 |
46.7K |
10:22 |
548.22 |
548.22 |
548.10 |
548.10 |
76.1K |
10:23 |
548.06 |
548.06 |
547.89 |
547.94 |
87.8K |
10:24 |
547.93 |
547.99 |
547.93 |
547.99 |
73.7K |
10:25 |
547.98 |
548.06 |
547.98 |
548.06 |
46.4K |
10:26 |
548.10 |
548.13 |
548.07 |
548.13 |
70.6K |
10:27 |
548.14 |
548.17 |
548.04 |
548.04 |
43.5K |
10:28 |
548.04 |
548.05 |
548.01 |
548.01 |
92.3K |
10:29 |
548.03 |
548.19 |
548.03 |
548.19 |
113.4K |
10:30 |
548.22 |
548.25 |
548.22 |
548.25 |
148.2K |
10:31 |
548.25 |
548.32 |
548.25 |
548.30 |
58.5K |
10:32 |
548.36 |
548.36 |
548.35 |
548.36 |
52.5K |
10:33 |
548.36 |
548.42 |
548.36 |
548.42 |
77.7K |
10:34 |
548.45 |
548.67 |
548.45 |
548.67 |
95.4K |
10:35 |
548.69 |
548.76 |
548.69 |
548.76 |
57.8K |
10:36 |
548.72 |
548.72 |
548.66 |
548.66 |
71.0K |
10:37 |
548.70 |
548.75 |
548.70 |
548.75 |
61.9K |
10:38 |
548.76 |
548.79 |
548.76 |
548.78 |
48.6K |
10:39 |
548.78 |
548.78 |
548.75 |
548.75 |
58.5K |
10:40 |
548.78 |
548.81 |
548.75 |
548.75 |
45.5K |
10:41 |
548.77 |
548.77 |
548.62 |
548.62 |
109.2K |
10:42 |
548.61 |
548.61 |
548.41 |
548.41 |
70.2K |
10:43 |
548.39 |
548.39 |
548.30 |
548.30 |
73.3K |
10:44 |
548.31 |
548.31 |
548.20 |
548.20 |
53.0K |
10:45 |
548.22 |
548.24 |
548.21 |
548.21 |
34.6K |
10:46 |
548.17 |
548.17 |
548.10 |
548.10 |
47.5K |
10:47 |
548.13 |
548.23 |
548.13 |
548.23 |
62.9K |
10:48 |
548.24 |
548.29 |
548.24 |
548.28 |
38.0K |
10:49 |
548.23 |
548.24 |
548.19 |
548.19 |
60.6K |
10:50 |
548.11 |
548.11 |
547.92 |
547.96 |
71.9K |
10:51 |
547.96 |
547.96 |
547.89 |
547.89 |
51.4K |
10:52 |
547.86 |
547.86 |
547.75 |
547.75 |
160.1K |
10:53 |
547.75 |
547.81 |
547.75 |
547.81 |
51.7K |
10:54 |
547.79 |
547.79 |
547.76 |
547.76 |
60.4K |
10:55 |
547.70 |
547.70 |
547.64 |
547.64 |
48.9K |
10:56 |
547.59 |
547.59 |
547.53 |
547.53 |
56.2K |
10:57 |
547.54 |
547.57 |
547.54 |
547.57 |
90.0K |
10:58 |
547.55 |
547.60 |
547.55 |
547.58 |
49.1K |
10:59 |
547.56 |
547.56 |
547.53 |
547.55 |
48.1K |
11:00 |
547.54 |
547.54 |
547.42 |
547.42 |
59.0K |
11:01 |
547.36 |
547.36 |
547.25 |
547.28 |
126.7K |
11:02 |
547.29 |
547.35 |
547.29 |
547.35 |
54.2K |
11:03 |
547.35 |
547.36 |
547.34 |
547.34 |
36.1K |
11:04 |
547.33 |
547.37 |
547.32 |
547.37 |
47.2K |
11:05 |
547.37 |
547.44 |
547.37 |
547.44 |
106.6K |
11:06 |
547.42 |
547.45 |
547.42 |
547.43 |
36.0K |
11:07 |
547.41 |
547.41 |
547.33 |
547.33 |
57.6K |
11:08 |
547.32 |
547.33 |
547.29 |
547.29 |
47.6K |
11:09 |
547.27 |
547.29 |
547.27 |
547.27 |
46.5K |
11:10 |
547.25 |
547.25 |
547.22 |
547.22 |
76.1K |
11:11 |
547.23 |
547.23 |
547.21 |
547.21 |
81.7K |
11:12 |
547.18 |
547.24 |
547.18 |
547.24 |
50.1K |
11:13 |
547.26 |
547.29 |
547.25 |
547.29 |
321.5K |
11:14 |
547.27 |
547.28 |
547.25 |
547.25 |
67.5K |
11:15 |
547.23 |
547.23 |
547.22 |
547.22 |
35.0K |
11:16 |
547.22 |
547.22 |
547.18 |
547.18 |
39.5K |
11:17 |
547.19 |
547.19 |
547.11 |
547.11 |
74.4K |
11:18 |
547.03 |
547.05 |
547.00 |
547.00 |
82.5K |
11:19 |
546.99 |
546.99 |
546.97 |
546.98 |
147.4K |
11:20 |
547.03 |
547.04 |
547.02 |
547.02 |
44.3K |
11:21 |
547.02 |
547.09 |
547.01 |
547.09 |
77.5K |
11:22 |
547.10 |
547.10 |
547.08 |
547.09 |
33.7K |
11:23 |
547.09 |
547.12 |
547.09 |
547.12 |
57.8K |
11:24 |
547.13 |
547.21 |
547.13 |
547.21 |
71.6K |
11:25 |
547.22 |
547.22 |
547.20 |
547.22 |
104.8K |
11:26 |
547.21 |
547.21 |
547.12 |
547.13 |
77.8K |
11:27 |
547.13 |
547.18 |
547.12 |
547.18 |
33.3K |
11:28 |
547.18 |
547.21 |
547.18 |
547.21 |
35.9K |
11:29 |
547.23 |
547.23 |
547.18 |
547.18 |
110.6K |
11:30 |
547.20 |
547.24 |
547.19 |
547.24 |
42.3K |
11:31 |
547.28 |
547.35 |
547.28 |
547.35 |
74.2K |
11:32 |
547.36 |
547.36 |
547.34 |
547.34 |
31.5K |
11:33 |
547.36 |
547.39 |
547.36 |
547.37 |
53.8K |
11:34 |
547.36 |
547.36 |
547.26 |
547.26 |
73.3K |
11:35 |
547.25 |
547.25 |
547.23 |
547.23 |
63.6K |
11:36 |
547.23 |
547.23 |
547.21 |
547.22 |
87.1K |
11:37 |
547.26 |
547.26 |
547.20 |
547.20 |
42.3K |
11:38 |
547.18 |
547.19 |
547.17 |
547.17 |
46.9K |
11:39 |
547.19 |
547.23 |
547.19 |
547.23 |
61.7K |
11:40 |
547.25 |
547.26 |
547.18 |
547.18 |
47.8K |
11:41 |
547.13 |
547.13 |
547.06 |
547.06 |
80.1K |
11:42 |
547.06 |
547.06 |
547.04 |
547.04 |
44.9K |
11:43 |
547.03 |
547.03 |
547.00 |
547.00 |
36.4K |
11:44 |
546.99 |
546.99 |
546.95 |
546.96 |
52.9K |
11:45 |
546.99 |
547.02 |
546.99 |
547.02 |
93.2K |
11:46 |
547.13 |
547.16 |
547.13 |
547.15 |
36.1K |
11:47 |
547.13 |
547.28 |
547.13 |
547.28 |
64.2K |
11:48 |
547.32 |
547.32 |
547.30 |
547.30 |
56.8K |
11:49 |
547.30 |
547.30 |
547.25 |
547.25 |
39.9K |
11:50 |
547.24 |
547.24 |
547.20 |
547.23 |
43.8K |
11:51 |
547.23 |
547.25 |
547.23 |
547.24 |
32.1K |
11:52 |
547.25 |
547.26 |
547.25 |
547.26 |
28.0K |
11:53 |
547.26 |
547.27 |
547.25 |
547.25 |
14.5K |
11:54 |
547.25 |
547.52 |
547.25 |
547.52 |
198.9K |
11:55 |
547.50 |
547.50 |
547.38 |
547.40 |
73.4K |
11:56 |
547.42 |
547.66 |
547.42 |
547.66 |
151.3K |
11:57 |
547.69 |
547.80 |
547.69 |
547.76 |
101.9K |
11:58 |
547.83 |
547.83 |
547.78 |
547.78 |
90.8K |
11:59 |
547.79 |
547.79 |
547.76 |
547.76 |
79.2K |
12:00 |
547.70 |
547.80 |
547.70 |
547.77 |
46.5K |
12:01 |
547.80 |
547.81 |
547.79 |
547.81 |
49.5K |
12:02 |
547.86 |
547.99 |
547.86 |
547.99 |
84.7K |
12:03 |
547.99 |
548.00 |
547.97 |
548.00 |
45.3K |
12:04 |
548.00 |
548.13 |
548.00 |
548.13 |
59.1K |
12:05 |
548.09 |
548.10 |
548.09 |
548.10 |
72.1K |
12:06 |
548.09 |
548.17 |
548.09 |
548.17 |
33.6K |
12:07 |
548.21 |
548.21 |
548.07 |
548.07 |
68.0K |
12:08 |
548.03 |
548.03 |
547.94 |
547.94 |
40.2K |
12:09 |
547.88 |
547.89 |
547.87 |
547.87 |
37.2K |
12:10 |
547.91 |
547.93 |
547.90 |
547.93 |
48.0K |
12:11 |
547.93 |
547.93 |
547.86 |
547.86 |
47.4K |
12:12 |
547.84 |
547.92 |
547.84 |
547.91 |
40.3K |
12:13 |
547.91 |
547.91 |
547.84 |
547.84 |
238.4K |
12:14 |
547.86 |
547.90 |
547.86 |
547.90 |
40.9K |
12:15 |
547.85 |
547.88 |
547.85 |
547.86 |
44.5K |
12:16 |
547.85 |
547.91 |
547.85 |
547.91 |
41.6K |
12:17 |
547.89 |
547.89 |
547.79 |
547.79 |
36.7K |
12:18 |
547.78 |
547.78 |
547.72 |
547.75 |
306.6K |
12:19 |
547.77 |
547.83 |
547.77 |
547.83 |
35.1K |
12:20 |
547.86 |
547.89 |
547.86 |
547.89 |
36.7K |
12:21 |
547.92 |
547.92 |
547.92 |
547.92 |
168.9K |
12:22 |
547.91 |
547.91 |
547.83 |
547.83 |
58.7K |
12:23 |
547.84 |
547.84 |
547.78 |
547.78 |
293.4K |
12:24 |
547.78 |
547.79 |
547.78 |
547.79 |
26.6K |
12:25 |
547.80 |
547.80 |
547.78 |
547.78 |
26.2K |
12:26 |
547.78 |
547.80 |
547.78 |
547.79 |
32.2K |
12:27 |
547.78 |
547.80 |
547.78 |
547.80 |
40.1K |
12:28 |
547.79 |
547.84 |
547.79 |
547.83 |
33.5K |
12:29 |
547.82 |
547.86 |
547.82 |
547.86 |
45.7K |
12:30 |
547.87 |
547.87 |
547.86 |
547.87 |
36.7K |
12:31 |
547.86 |
547.87 |
547.83 |
547.83 |
52.7K |
12:32 |
547.81 |
547.81 |
547.76 |
547.76 |
111.3K |
12:33 |
547.76 |
547.76 |
547.72 |
547.73 |
54.9K |
12:34 |
547.76 |
547.84 |
547.76 |
547.84 |
50.2K |
12:35 |
547.85 |
547.88 |
547.85 |
547.88 |
50.3K |
12:36 |
547.91 |
547.93 |
547.91 |
547.93 |
57.7K |
12:37 |
547.95 |
547.95 |
547.94 |
547.94 |
30.1K |
12:38 |
547.93 |
547.93 |
547.86 |
547.86 |
41.5K |
12:39 |
547.87 |
547.89 |
547.86 |
547.87 |
34.5K |
12:40 |
547.87 |
547.88 |
547.87 |
547.87 |
41.4K |
12:41 |
547.87 |
547.89 |
547.87 |
547.89 |
33.4K |
12:42 |
547.90 |
547.90 |
547.89 |
547.90 |
40.9K |
12:43 |
547.90 |
547.91 |
547.90 |
547.90 |
25.0K |
12:44 |
547.88 |
547.92 |
547.88 |
547.92 |
17.6K |
12:45 |
547.90 |
547.92 |
547.90 |
547.92 |
17.8K |
12:46 |
547.93 |
547.97 |
547.93 |
547.97 |
37.6K |
12:47 |
547.94 |
548.02 |
547.94 |
548.02 |
48.1K |
12:48 |
548.03 |
548.03 |
547.96 |
547.96 |
40.7K |
12:49 |
547.96 |
547.96 |
547.94 |
547.94 |
45.0K |
12:50 |
547.94 |
547.94 |
547.93 |
547.93 |
25.1K |
12:51 |
547.93 |
547.93 |
547.90 |
547.90 |
38.6K |
12:52 |
547.90 |
547.92 |
547.90 |
547.92 |
55.7K |
12:53 |
547.88 |
547.88 |
547.88 |
547.88 |
33.4K |
12:54 |
547.86 |
547.86 |
547.80 |
547.80 |
35.2K |
12:55 |
547.78 |
547.78 |
547.75 |
547.75 |
42.4K |
12:56 |
547.77 |
547.78 |
547.76 |
547.77 |
40.8K |
12:57 |
547.79 |
547.83 |
547.79 |
547.82 |
54.2K |
12:58 |
547.80 |
547.80 |
547.76 |
547.76 |
154.4K |
12:59 |
547.72 |
547.72 |
547.65 |
547.65 |
48.5K |
13:00 |
547.66 |
547.66 |
547.63 |
547.65 |
96.1K |
13:01 |
547.63 |
547.67 |
547.63 |
547.67 |
35.9K |
13:02 |
547.69 |
547.77 |
547.69 |
547.77 |
59.6K |
13:03 |
547.75 |
547.78 |
547.75 |
547.78 |
30.1K |
13:04 |
547.78 |
547.79 |
547.78 |
547.79 |
44.8K |
13:05 |
547.79 |
547.80 |
547.78 |
547.78 |
73.4K |
13:06 |
547.78 |
547.79 |
547.77 |
547.79 |
42.5K |
13:07 |
547.82 |
547.84 |
547.82 |
547.84 |
53.7K |
13:08 |
547.83 |
547.89 |
547.83 |
547.89 |
79.7K |
13:09 |
547.96 |
547.99 |
547.95 |
547.99 |
119.6K |
13:10 |
548.00 |
548.01 |
547.99 |
548.01 |
56.2K |
13:11 |
548.00 |
548.00 |
547.87 |
547.87 |
71.3K |
13:12 |
547.86 |
547.86 |
547.77 |
547.77 |
59.7K |
13:13 |
547.76 |
547.76 |
547.71 |
547.71 |
37.7K |
13:14 |
547.70 |
547.71 |
547.69 |
547.69 |
23.6K |
13:15 |
547.69 |
547.77 |
547.69 |
547.77 |
51.8K |
13:16 |
547.76 |
547.78 |
547.74 |
547.78 |
35.0K |
13:17 |
547.76 |
547.81 |
547.76 |
547.81 |
48.3K |
13:18 |
547.82 |
547.82 |
547.81 |
547.81 |
52.2K |
13:19 |
547.80 |
547.84 |
547.80 |
547.84 |
33.8K |
13:20 |
547.83 |
547.85 |
547.78 |
547.78 |
56.8K |
13:21 |
547.77 |
547.79 |
547.76 |
547.79 |
34.6K |
13:22 |
547.79 |
547.82 |
547.79 |
547.82 |
33.3K |
13:23 |
547.81 |
547.85 |
547.81 |
547.85 |
46.2K |
13:24 |
547.86 |
547.87 |
547.85 |
547.87 |
37.4K |
13:25 |
547.88 |
547.95 |
547.88 |
547.95 |
45.3K |
13:26 |
547.94 |
547.95 |
547.94 |
547.95 |
45.9K |
13:27 |
547.94 |
547.97 |
547.91 |
547.97 |
45.1K |
13:28 |
547.89 |
547.96 |
547.89 |
547.95 |
40.0K |
13:29 |
547.96 |
547.96 |
547.94 |
547.96 |
41.8K |
13:30 |
547.96 |
547.97 |
547.96 |
547.97 |
22.4K |
13:31 |
547.95 |
548.02 |
547.95 |
548.02 |
52.8K |
13:32 |
548.05 |
548.08 |
548.05 |
548.08 |
24.8K |
13:33 |
548.10 |
548.14 |
548.10 |
548.14 |
77.2K |
13:34 |
548.13 |
548.13 |
548.10 |
548.11 |
49.2K |
13:35 |
548.10 |
548.15 |
548.10 |
548.15 |
40.1K |
13:36 |
548.15 |
548.15 |
548.14 |
548.14 |
29.1K |
13:37 |
548.16 |
548.16 |
548.13 |
548.13 |
49.7K |
13:38 |
548.11 |
548.13 |
548.09 |
548.13 |
41.9K |
13:39 |
548.13 |
548.13 |
548.12 |
548.12 |
37.5K |
13:40 |
548.07 |
548.10 |
548.07 |
548.10 |
31.7K |
13:41 |
548.13 |
548.13 |
548.12 |
548.12 |
58.1K |
13:42 |
548.12 |
548.12 |
548.11 |
548.11 |
48.3K |
13:43 |
548.10 |
548.10 |
548.08 |
548.10 |
55.2K |
13:44 |
548.11 |
548.15 |
548.11 |
548.15 |
39.5K |
13:45 |
548.17 |
548.20 |
548.17 |
548.20 |
39.7K |
13:46 |
548.20 |
548.24 |
548.20 |
548.24 |
35.8K |
13:47 |
548.25 |
548.26 |
548.25 |
548.25 |
29.3K |
13:48 |
548.24 |
548.25 |
548.24 |
548.25 |
39.2K |
13:49 |
548.25 |
548.27 |
548.25 |
548.27 |
37.8K |
13:50 |
548.27 |
548.29 |
548.26 |
548.29 |
44.0K |
13:51 |
548.18 |
548.18 |
548.01 |
548.01 |
150.5K |
13:52 |
548.02 |
548.03 |
548.01 |
548.03 |
27.5K |
13:53 |
548.03 |
548.06 |
548.03 |
548.06 |
26.5K |
13:54 |
548.06 |
548.07 |
548.05 |
548.06 |
45.0K |
13:55 |
548.06 |
548.06 |
548.00 |
548.02 |
69.3K |
13:56 |
548.01 |
548.01 |
547.99 |
548.01 |
47.6K |
13:57 |
548.01 |
548.01 |
548.00 |
548.00 |
49.7K |
13:58 |
547.94 |
547.94 |
547.87 |
547.87 |
62.9K |
13:59 |
547.89 |
547.89 |
547.87 |
547.87 |
71.2K |
14:00 |
547.88 |
547.91 |
547.88 |
547.91 |
50.7K |
14:01 |
547.90 |
547.90 |
547.89 |
547.90 |
50.5K |
14:02 |
547.89 |
547.89 |
547.85 |
547.85 |
21.4K |
14:03 |
547.88 |
547.88 |
547.87 |
547.88 |
46.9K |
14:04 |
547.89 |
547.90 |
547.88 |
547.88 |
40.6K |
14:05 |
547.88 |
547.89 |
547.88 |
547.88 |
70.8K |
14:06 |
547.86 |
547.86 |
547.84 |
547.84 |
46.9K |
14:07 |
547.80 |
547.80 |
547.79 |
547.79 |
63.0K |
14:08 |
547.78 |
547.81 |
547.78 |
547.81 |
39.1K |
14:09 |
547.80 |
547.82 |
547.80 |
547.82 |
30.2K |
14:10 |
547.83 |
547.88 |
547.83 |
547.87 |
41.2K |
14:11 |
547.87 |
547.92 |
547.87 |
547.92 |
64.7K |
14:12 |
547.96 |
547.96 |
547.93 |
547.93 |
45.7K |
14:13 |
547.91 |
547.91 |
547.90 |
547.90 |
53.3K |
14:14 |
547.90 |
547.93 |
547.90 |
547.93 |
45.6K |
14:15 |
547.90 |
547.93 |
547.90 |
547.93 |
51.5K |
14:16 |
547.93 |
547.93 |
547.88 |
547.88 |
25.9K |
14:17 |
547.87 |
547.87 |
547.77 |
547.78 |
42.1K |
14:18 |
547.76 |
547.79 |
547.76 |
547.77 |
49.8K |
14:19 |
547.76 |
547.76 |
547.74 |
547.74 |
54.4K |
14:20 |
547.74 |
547.78 |
547.74 |
547.78 |
62.2K |
14:21 |
547.79 |
547.80 |
547.79 |
547.80 |
69.4K |
14:22 |
547.80 |
547.82 |
547.80 |
547.80 |
236.0K |
14:23 |
547.81 |
547.81 |
547.77 |
547.77 |
35.2K |
14:24 |
547.78 |
547.82 |
547.78 |
547.82 |
65.1K |
14:25 |
547.85 |
547.86 |
547.79 |
547.79 |
72.5K |
14:26 |
547.73 |
547.73 |
547.68 |
547.68 |
64.5K |
14:27 |
547.68 |
547.73 |
547.68 |
547.71 |
40.8K |
14:28 |
547.71 |
547.71 |
547.70 |
547.70 |
28.2K |
14:29 |
547.69 |
547.69 |
547.66 |
547.67 |
51.2K |
14:30 |
547.67 |
547.68 |
547.65 |
547.68 |
45.1K |
14:31 |
547.66 |
547.71 |
547.66 |
547.71 |
27.8K |
14:32 |
547.73 |
547.77 |
547.73 |
547.77 |
71.9K |
14:33 |
547.81 |
547.81 |
547.79 |
547.79 |
41.4K |
14:34 |
547.81 |
547.82 |
547.79 |
547.82 |
30.5K |
14:35 |
547.82 |
547.84 |
547.82 |
547.84 |
27.3K |
14:36 |
547.85 |
547.85 |
547.79 |
547.79 |
75.4K |
14:37 |
547.80 |
547.80 |
547.70 |
547.70 |
56.9K |
14:38 |
547.66 |
547.67 |
547.64 |
547.66 |
50.3K |
14:39 |
547.65 |
547.66 |
547.64 |
547.66 |
63.4K |
14:40 |
547.67 |
547.73 |
547.67 |
547.73 |
42.6K |
14:41 |
547.73 |
547.74 |
547.73 |
547.74 |
35.4K |
14:42 |
547.74 |
547.76 |
547.73 |
547.73 |
42.2K |
14:43 |
547.74 |
547.77 |
547.73 |
547.73 |
26.3K |
14:44 |
547.74 |
547.74 |
547.69 |
547.69 |
60.1K |
14:45 |
547.68 |
547.68 |
547.66 |
547.66 |
43.4K |
14:46 |
547.63 |
547.68 |
547.63 |
547.66 |
42.8K |
14:47 |
547.67 |
547.69 |
547.67 |
547.67 |
47.0K |
14:48 |
547.69 |
547.71 |
547.68 |
547.68 |
34.4K |
14:49 |
547.69 |
547.70 |
547.68 |
547.69 |
50.0K |
14:50 |
547.70 |
547.70 |
547.69 |
547.70 |
39.0K |
14:51 |
547.72 |
547.73 |
547.71 |
547.73 |
179.9K |
14:52 |
547.74 |
547.76 |
547.73 |
547.76 |
40.9K |
14:53 |
547.75 |
547.80 |
547.75 |
547.80 |
44.5K |
14:54 |
547.80 |
547.80 |
547.79 |
547.79 |
50.5K |
14:55 |
547.82 |
547.82 |
547.81 |
547.82 |
63.2K |
14:56 |
547.87 |
547.88 |
547.87 |
547.88 |
68.3K |
14:57 |
547.85 |
547.85 |
547.79 |
547.79 |
45.4K |
14:58 |
547.79 |
547.79 |
547.74 |
547.74 |
51.1K |
14:59 |
547.71 |
547.71 |
547.66 |
547.66 |
83.0K |
15:00 |
547.70 |
547.74 |
547.70 |
547.73 |
56.7K |
15:01 |
547.71 |
547.71 |
547.67 |
547.67 |
50.5K |
15:02 |
547.67 |
547.67 |
547.66 |
547.66 |
44.9K |
15:03 |
547.67 |
547.68 |
547.67 |
547.67 |
53.6K |
15:04 |
547.67 |
547.67 |
547.65 |
547.67 |
76.8K |
15:05 |
547.62 |
547.62 |
547.61 |
547.61 |
57.1K |
15:06 |
547.61 |
547.61 |
547.56 |
547.58 |
69.8K |
15:07 |
547.57 |
547.58 |
547.56 |
547.58 |
54.9K |
15:08 |
547.58 |
547.58 |
547.58 |
547.58 |
59.0K |
15:09 |
547.56 |
547.56 |
547.52 |
547.52 |
51.2K |
15:10 |
547.51 |
547.51 |
547.50 |
547.50 |
29.1K |
15:11 |
547.49 |
547.51 |
547.49 |
547.51 |
61.6K |
15:12 |
547.52 |
547.53 |
547.51 |
547.51 |
46.6K |
15:13 |
547.50 |
547.50 |
547.47 |
547.47 |
89.6K |
15:14 |
547.48 |
547.49 |
547.46 |
547.47 |
56.2K |
15:15 |
547.48 |
547.50 |
547.48 |
547.50 |
76.0K |
15:16 |
547.47 |
547.50 |
547.47 |
547.50 |
75.9K |
15:17 |
547.51 |
547.55 |
547.51 |
547.53 |
61.9K |
15:18 |
547.52 |
547.56 |
547.52 |
547.53 |
82.4K |
15:19 |
547.51 |
547.51 |
547.43 |
547.43 |
105.6K |
15:20 |
547.41 |
547.41 |
547.27 |
547.27 |
110.9K |
15:21 |
547.24 |
547.24 |
547.20 |
547.20 |
88.6K |
15:22 |
547.17 |
547.17 |
547.16 |
547.17 |
63.0K |
15:23 |
547.16 |
547.20 |
547.16 |
547.20 |
73.7K |
15:24 |
547.21 |
547.21 |
547.19 |
547.19 |
128.6K |
15:25 |
547.20 |
547.21 |
547.19 |
547.21 |
73.8K |
15:26 |
547.21 |
547.26 |
547.21 |
547.26 |
78.3K |
15:27 |
547.27 |
547.27 |
547.27 |
547.27 |
83.3K |
15:28 |
547.27 |
547.29 |
547.27 |
547.28 |
103.9K |
15:29 |
547.23 |
547.25 |
547.23 |
547.24 |
168.8K |
15:30 |
547.22 |
547.22 |
547.20 |
547.20 |
116.1K |
15:31 |
547.19 |
547.22 |
547.19 |
547.21 |
84.7K |
15:32 |
547.20 |
547.20 |
547.17 |
547.17 |
76.3K |
15:33 |
547.16 |
547.17 |
547.16 |
547.17 |
82.4K |
15:34 |
547.17 |
547.24 |
547.17 |
547.24 |
80.5K |
15:35 |
547.21 |
547.25 |
547.21 |
547.25 |
123.4K |
15:36 |
547.24 |
547.29 |
547.24 |
547.25 |
101.9K |
15:37 |
547.23 |
547.23 |
547.17 |
547.17 |
119.6K |
15:38 |
547.19 |
547.21 |
547.19 |
547.21 |
111.7K |
15:39 |
547.22 |
547.22 |
547.18 |
547.18 |
105.0K |
15:40 |
547.19 |
547.20 |
547.19 |
547.20 |
94.4K |
15:41 |
547.21 |
547.29 |
547.21 |
547.29 |
141.8K |
15:42 |
547.28 |
547.28 |
547.27 |
547.28 |
119.8K |
15:43 |
547.28 |
547.33 |
547.28 |
547.33 |
128.8K |
15:44 |
547.31 |
547.31 |
547.29 |
547.30 |
170.7K |
15:45 |
547.29 |
547.30 |
547.27 |
547.30 |
143.7K |
15:46 |
547.30 |
547.30 |
547.25 |
547.26 |
115.3K |
15:47 |
547.26 |
547.27 |
547.20 |
547.20 |
164.8K |
15:48 |
547.17 |
547.17 |
547.14 |
547.14 |
127.0K |
15:49 |
547.13 |
547.19 |
547.13 |
547.19 |
136.4K |
15:50 |
547.02 |
547.04 |
546.95 |
547.04 |
636.0K |
15:51 |
547.03 |
547.06 |
547.03 |
547.06 |
281.1K |
15:52 |
547.06 |
547.07 |
547.04 |
547.04 |
280.8K |
15:53 |
547.07 |
547.07 |
547.06 |
547.07 |
267.4K |
15:54 |
547.06 |
547.06 |
547.03 |
547.03 |
374.2K |
15:55 |
547.04 |
547.04 |
546.99 |
546.99 |
581.2K |
15:56 |
546.96 |
546.98 |
546.87 |
546.87 |
509.4K |
15:57 |
546.86 |
546.89 |
546.85 |
546.89 |
465.6K |
15:58 |
546.85 |
546.85 |
546.82 |
546.82 |
531.4K |
15:59 |
546.84 |
546.84 |
546.79 |
546.79 |
779.6K |
16:00 |
546.78 |
546.79 |
546.78 |
546.79 |
30,726.3K |
16:01 |
546.79 |
546.79 |
546.79 |
546.79 |
760.4K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|