시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
548.49 |
548.49 |
547.88 |
547.88 |
2,596.9K |
09:31 |
547.98 |
548.14 |
547.84 |
548.10 |
139.7K |
09:32 |
548.20 |
548.62 |
548.20 |
548.62 |
186.3K |
09:33 |
548.72 |
548.82 |
548.72 |
548.82 |
93.6K |
09:34 |
548.73 |
549.03 |
548.73 |
549.03 |
107.9K |
09:35 |
549.03 |
549.17 |
549.03 |
549.17 |
110.3K |
09:36 |
549.17 |
549.19 |
549.02 |
549.02 |
186.2K |
09:37 |
549.00 |
549.03 |
548.91 |
548.91 |
153.3K |
09:38 |
548.79 |
548.80 |
548.57 |
548.80 |
135.9K |
09:39 |
548.77 |
548.77 |
548.47 |
548.47 |
85.7K |
09:40 |
548.39 |
548.49 |
548.39 |
548.43 |
123.3K |
09:41 |
548.40 |
548.57 |
548.40 |
548.55 |
87.8K |
09:42 |
548.54 |
548.54 |
548.37 |
548.38 |
66.3K |
09:43 |
548.36 |
548.36 |
548.19 |
548.19 |
67.8K |
09:44 |
548.19 |
548.34 |
548.19 |
548.31 |
83.6K |
09:45 |
548.20 |
548.20 |
548.04 |
548.04 |
118.9K |
09:46 |
547.90 |
548.16 |
547.90 |
548.12 |
107.0K |
09:47 |
548.06 |
548.06 |
547.91 |
547.91 |
100.8K |
09:48 |
547.90 |
547.90 |
547.69 |
547.69 |
82.0K |
09:49 |
547.66 |
547.66 |
547.38 |
547.44 |
161.2K |
09:50 |
547.48 |
547.48 |
547.41 |
547.42 |
95.5K |
09:51 |
547.44 |
547.84 |
547.44 |
547.84 |
91.9K |
09:52 |
547.88 |
548.04 |
547.88 |
548.04 |
102.8K |
09:53 |
548.03 |
548.14 |
547.78 |
547.78 |
106.4K |
09:54 |
547.55 |
547.55 |
547.28 |
547.28 |
181.7K |
09:55 |
547.35 |
547.66 |
547.35 |
547.66 |
90.3K |
09:56 |
547.64 |
547.64 |
547.52 |
547.52 |
91.9K |
09:57 |
547.49 |
547.54 |
547.47 |
547.47 |
70.1K |
09:58 |
547.49 |
547.74 |
547.49 |
547.74 |
53.0K |
09:59 |
547.69 |
547.93 |
547.69 |
547.93 |
56.4K |
10:00 |
548.01 |
548.23 |
548.01 |
548.23 |
93.1K |
10:01 |
548.24 |
548.35 |
548.24 |
548.25 |
97.6K |
10:02 |
548.28 |
548.29 |
548.23 |
548.23 |
72.8K |
10:03 |
548.09 |
548.09 |
547.96 |
547.97 |
73.4K |
10:04 |
548.02 |
548.15 |
548.02 |
548.10 |
59.8K |
10:05 |
548.12 |
548.19 |
548.12 |
548.17 |
58.1K |
10:06 |
548.17 |
548.30 |
548.17 |
548.30 |
62.6K |
10:07 |
548.38 |
548.51 |
548.38 |
548.51 |
91.2K |
10:08 |
548.49 |
548.49 |
548.38 |
548.38 |
86.4K |
10:09 |
548.39 |
548.39 |
548.21 |
548.21 |
58.4K |
10:10 |
548.09 |
548.09 |
547.69 |
547.73 |
127.4K |
10:11 |
547.71 |
547.71 |
547.65 |
547.70 |
55.3K |
10:12 |
547.64 |
547.76 |
547.60 |
547.76 |
104.8K |
10:13 |
547.75 |
547.76 |
547.71 |
547.71 |
56.4K |
10:14 |
547.73 |
547.73 |
547.65 |
547.65 |
77.9K |
10:15 |
547.62 |
547.62 |
547.47 |
547.47 |
68.1K |
10:16 |
547.26 |
547.26 |
547.10 |
547.10 |
157.6K |
10:17 |
547.08 |
547.10 |
546.89 |
546.89 |
71.6K |
10:18 |
546.88 |
546.90 |
546.88 |
546.90 |
57.6K |
10:19 |
546.86 |
546.98 |
546.86 |
546.95 |
56.1K |
10:20 |
546.93 |
546.93 |
546.78 |
546.78 |
63.2K |
10:21 |
546.66 |
546.66 |
546.55 |
546.60 |
73.9K |
10:22 |
546.61 |
546.65 |
546.59 |
546.59 |
79.6K |
10:23 |
546.55 |
546.55 |
546.41 |
546.41 |
216.1K |
10:24 |
546.40 |
546.44 |
546.39 |
546.39 |
93.5K |
10:25 |
546.38 |
546.38 |
546.29 |
546.29 |
77.2K |
10:26 |
546.34 |
546.51 |
546.34 |
546.51 |
65.9K |
10:27 |
546.61 |
546.61 |
546.44 |
546.44 |
86.1K |
10:28 |
546.42 |
546.42 |
546.36 |
546.36 |
45.7K |
10:29 |
546.42 |
546.58 |
546.42 |
546.58 |
73.1K |
10:30 |
546.66 |
546.73 |
546.66 |
546.73 |
89.0K |
10:31 |
546.76 |
546.92 |
546.76 |
546.90 |
68.6K |
10:32 |
546.94 |
547.03 |
546.94 |
547.03 |
84.4K |
10:33 |
547.07 |
547.12 |
547.01 |
547.12 |
64.6K |
10:34 |
547.14 |
547.25 |
547.14 |
547.16 |
85.5K |
10:35 |
547.11 |
547.11 |
547.04 |
547.04 |
54.5K |
10:36 |
547.10 |
547.16 |
547.06 |
547.16 |
101.4K |
10:37 |
547.23 |
547.25 |
547.22 |
547.22 |
50.5K |
10:38 |
547.23 |
547.34 |
547.23 |
547.31 |
66.7K |
10:39 |
547.32 |
547.36 |
547.32 |
547.36 |
70.8K |
10:40 |
547.29 |
547.30 |
547.25 |
547.29 |
103.9K |
10:41 |
547.30 |
547.41 |
547.30 |
547.41 |
84.0K |
10:42 |
547.37 |
547.37 |
547.34 |
547.34 |
57.7K |
10:43 |
547.43 |
547.48 |
547.43 |
547.43 |
61.2K |
10:44 |
547.44 |
547.45 |
547.43 |
547.43 |
129.2K |
10:45 |
547.47 |
547.52 |
547.47 |
547.52 |
67.4K |
10:46 |
547.56 |
547.56 |
547.46 |
547.49 |
94.2K |
10:47 |
547.49 |
547.63 |
547.49 |
547.57 |
61.1K |
10:48 |
547.42 |
547.53 |
547.39 |
547.53 |
62.4K |
10:49 |
547.54 |
547.55 |
547.34 |
547.34 |
108.6K |
10:50 |
547.29 |
547.32 |
547.11 |
547.11 |
97.9K |
10:51 |
547.09 |
547.09 |
546.96 |
546.96 |
72.0K |
10:52 |
546.96 |
546.97 |
546.87 |
546.87 |
44.9K |
10:53 |
546.85 |
546.87 |
546.82 |
546.85 |
80.2K |
10:54 |
546.89 |
546.94 |
546.88 |
546.94 |
84.7K |
10:55 |
546.90 |
546.95 |
546.90 |
546.93 |
69.7K |
10:56 |
547.00 |
547.00 |
546.93 |
546.93 |
65.7K |
10:57 |
546.94 |
546.94 |
546.78 |
546.80 |
97.4K |
10:58 |
546.83 |
546.87 |
546.80 |
546.80 |
50.6K |
10:59 |
546.83 |
546.83 |
546.72 |
546.72 |
54.0K |
11:00 |
546.67 |
546.79 |
546.67 |
546.79 |
48.1K |
11:01 |
546.64 |
546.73 |
546.61 |
546.73 |
80.3K |
11:02 |
546.78 |
546.83 |
546.78 |
546.83 |
30.0K |
11:03 |
546.75 |
546.99 |
546.75 |
546.99 |
60.2K |
11:04 |
547.07 |
547.13 |
547.07 |
547.11 |
60.0K |
11:05 |
547.09 |
547.19 |
547.09 |
547.19 |
34.3K |
11:06 |
547.25 |
547.30 |
547.25 |
547.29 |
63.6K |
11:07 |
547.35 |
547.48 |
547.35 |
547.48 |
157.0K |
11:08 |
547.43 |
547.43 |
547.25 |
547.25 |
71.3K |
11:09 |
547.19 |
547.19 |
547.03 |
547.03 |
158.9K |
11:10 |
547.01 |
547.15 |
547.01 |
547.06 |
57.6K |
11:11 |
547.07 |
547.09 |
547.07 |
547.09 |
46.4K |
11:12 |
547.08 |
547.14 |
547.08 |
547.12 |
56.5K |
11:13 |
547.13 |
547.13 |
546.97 |
546.97 |
62.3K |
11:14 |
546.98 |
546.98 |
546.92 |
546.92 |
35.8K |
11:15 |
546.87 |
546.87 |
546.80 |
546.80 |
50.1K |
11:16 |
546.80 |
546.89 |
546.80 |
546.89 |
41.9K |
11:17 |
546.90 |
546.91 |
546.79 |
546.79 |
58.9K |
11:18 |
546.80 |
546.82 |
546.76 |
546.76 |
157.2K |
11:19 |
546.79 |
546.80 |
546.77 |
546.77 |
46.4K |
11:20 |
546.77 |
546.83 |
546.77 |
546.83 |
52.8K |
11:21 |
546.85 |
546.89 |
546.85 |
546.89 |
162.6K |
11:22 |
546.90 |
546.90 |
546.80 |
546.80 |
59.2K |
11:23 |
546.82 |
546.82 |
546.77 |
546.78 |
39.5K |
11:24 |
546.78 |
546.93 |
546.78 |
546.93 |
53.9K |
11:25 |
546.90 |
546.91 |
546.86 |
546.86 |
71.9K |
11:26 |
546.79 |
546.79 |
546.66 |
546.66 |
84.7K |
11:27 |
546.67 |
546.73 |
546.66 |
546.73 |
116.7K |
11:28 |
546.76 |
546.79 |
546.72 |
546.72 |
143.3K |
11:29 |
546.67 |
546.73 |
546.67 |
546.71 |
36.7K |
11:30 |
546.72 |
546.83 |
546.72 |
546.83 |
65.4K |
11:31 |
546.86 |
546.93 |
546.86 |
546.92 |
49.9K |
11:32 |
546.91 |
546.95 |
546.91 |
546.94 |
76.0K |
11:33 |
546.87 |
546.87 |
546.72 |
546.72 |
64.0K |
11:34 |
546.69 |
546.69 |
546.64 |
546.64 |
47.0K |
11:35 |
546.64 |
546.64 |
546.62 |
546.62 |
40.0K |
11:36 |
546.57 |
546.57 |
546.51 |
546.55 |
58.4K |
11:37 |
546.61 |
546.63 |
546.61 |
546.61 |
49.2K |
11:38 |
546.58 |
546.58 |
546.51 |
546.51 |
240.9K |
11:39 |
546.54 |
546.54 |
546.50 |
546.50 |
32.8K |
11:40 |
546.45 |
546.45 |
546.34 |
546.34 |
49.4K |
11:41 |
546.32 |
546.38 |
546.32 |
546.36 |
38.7K |
11:42 |
546.38 |
546.41 |
546.38 |
546.40 |
52.9K |
11:43 |
546.42 |
546.42 |
546.37 |
546.42 |
44.1K |
11:44 |
546.43 |
546.43 |
546.30 |
546.30 |
43.9K |
11:45 |
546.33 |
546.33 |
546.27 |
546.27 |
44.3K |
11:46 |
546.31 |
546.31 |
546.24 |
546.25 |
63.2K |
11:47 |
546.27 |
546.33 |
546.27 |
546.33 |
71.5K |
11:48 |
546.34 |
546.37 |
546.34 |
546.36 |
47.8K |
11:49 |
546.34 |
546.37 |
546.32 |
546.32 |
89.0K |
11:50 |
546.31 |
546.31 |
546.17 |
546.17 |
62.3K |
11:51 |
546.15 |
546.21 |
546.15 |
546.21 |
45.0K |
11:52 |
546.23 |
546.24 |
546.23 |
546.23 |
28.4K |
11:53 |
546.37 |
546.40 |
546.37 |
546.40 |
67.2K |
11:54 |
546.54 |
546.63 |
546.54 |
546.62 |
149.5K |
11:55 |
546.65 |
546.69 |
546.65 |
546.69 |
36.0K |
11:56 |
546.71 |
546.75 |
546.71 |
546.74 |
66.4K |
11:57 |
546.75 |
546.88 |
546.75 |
546.88 |
56.3K |
11:58 |
546.92 |
546.92 |
546.89 |
546.89 |
83.1K |
11:59 |
546.89 |
546.90 |
546.85 |
546.85 |
60.1K |
12:00 |
546.86 |
546.89 |
546.85 |
546.89 |
72.5K |
12:01 |
546.85 |
546.85 |
546.79 |
546.81 |
134.7K |
12:02 |
546.78 |
546.83 |
546.78 |
546.83 |
56.4K |
12:03 |
546.83 |
546.83 |
546.69 |
546.69 |
81.9K |
12:04 |
546.64 |
546.70 |
546.63 |
546.70 |
32.9K |
12:05 |
546.72 |
546.76 |
546.70 |
546.76 |
98.8K |
12:06 |
546.74 |
546.90 |
546.74 |
546.90 |
41.7K |
12:07 |
546.90 |
546.95 |
546.90 |
546.95 |
70.9K |
12:08 |
546.96 |
547.04 |
546.96 |
547.04 |
37.7K |
12:09 |
546.97 |
546.97 |
546.87 |
546.87 |
88.3K |
12:10 |
546.86 |
546.86 |
546.58 |
546.58 |
71.3K |
12:11 |
546.56 |
546.67 |
546.56 |
546.67 |
54.7K |
12:12 |
546.68 |
546.72 |
546.66 |
546.72 |
39.6K |
12:13 |
546.76 |
546.82 |
546.76 |
546.81 |
31.1K |
12:14 |
546.84 |
546.84 |
546.83 |
546.84 |
59.2K |
12:15 |
546.89 |
546.89 |
546.88 |
546.89 |
52.4K |
12:16 |
546.89 |
546.91 |
546.88 |
546.91 |
31.0K |
12:17 |
546.93 |
546.97 |
546.91 |
546.97 |
42.0K |
12:18 |
547.00 |
547.03 |
546.99 |
547.03 |
35.7K |
12:19 |
547.08 |
547.15 |
547.08 |
547.15 |
98.7K |
12:20 |
547.15 |
547.20 |
547.15 |
547.17 |
66.6K |
12:21 |
547.18 |
547.18 |
547.17 |
547.17 |
37.2K |
12:22 |
547.16 |
547.18 |
547.15 |
547.15 |
46.3K |
12:23 |
547.16 |
547.17 |
547.15 |
547.17 |
29.2K |
12:24 |
547.19 |
547.24 |
547.19 |
547.24 |
41.4K |
12:25 |
547.25 |
547.29 |
547.24 |
547.24 |
84.6K |
12:26 |
547.25 |
547.30 |
547.23 |
547.30 |
42.0K |
12:27 |
547.29 |
547.29 |
547.25 |
547.25 |
25.2K |
12:28 |
547.24 |
547.24 |
547.20 |
547.21 |
31.4K |
12:29 |
547.18 |
547.21 |
547.18 |
547.21 |
35.6K |
12:30 |
547.22 |
547.23 |
547.22 |
547.23 |
57.0K |
12:31 |
547.26 |
547.26 |
547.22 |
547.25 |
39.9K |
12:32 |
547.30 |
547.35 |
547.30 |
547.35 |
122.5K |
12:33 |
547.37 |
547.40 |
547.37 |
547.39 |
103.0K |
12:34 |
547.39 |
547.41 |
547.39 |
547.41 |
49.7K |
12:35 |
547.43 |
547.43 |
547.33 |
547.34 |
68.0K |
12:36 |
547.32 |
547.33 |
547.32 |
547.33 |
45.8K |
12:37 |
547.33 |
547.35 |
547.30 |
547.30 |
54.3K |
12:38 |
547.29 |
547.30 |
547.25 |
547.25 |
83.9K |
12:39 |
547.26 |
547.31 |
547.25 |
547.31 |
54.0K |
12:40 |
547.38 |
547.38 |
547.25 |
547.25 |
83.8K |
12:41 |
547.25 |
547.26 |
547.18 |
547.18 |
59.9K |
12:42 |
547.19 |
547.19 |
547.07 |
547.07 |
65.4K |
12:43 |
547.07 |
547.07 |
546.91 |
546.91 |
60.2K |
12:44 |
546.90 |
546.92 |
546.89 |
546.91 |
65.3K |
12:45 |
546.89 |
546.92 |
546.89 |
546.91 |
38.4K |
12:46 |
546.96 |
547.06 |
546.96 |
547.06 |
62.7K |
12:47 |
547.09 |
547.12 |
547.09 |
547.12 |
60.0K |
12:48 |
547.10 |
547.17 |
547.10 |
547.17 |
33.4K |
12:49 |
547.16 |
547.21 |
547.16 |
547.20 |
81.5K |
12:50 |
547.22 |
547.28 |
547.22 |
547.28 |
33.1K |
12:51 |
547.30 |
547.31 |
547.29 |
547.29 |
79.7K |
12:52 |
547.34 |
547.52 |
547.34 |
547.52 |
51.3K |
12:53 |
547.57 |
547.60 |
547.57 |
547.60 |
65.2K |
12:54 |
547.64 |
547.69 |
547.64 |
547.69 |
56.2K |
12:55 |
547.72 |
547.81 |
547.72 |
547.78 |
80.3K |
12:56 |
547.79 |
547.80 |
547.75 |
547.75 |
35.8K |
12:57 |
547.74 |
547.75 |
547.50 |
547.50 |
65.1K |
12:58 |
547.54 |
547.56 |
547.54 |
547.56 |
37.7K |
12:59 |
547.57 |
547.57 |
547.46 |
547.46 |
44.3K |
13:00 |
547.45 |
547.48 |
547.45 |
547.48 |
21.7K |
13:01 |
547.50 |
547.55 |
547.50 |
547.54 |
26.8K |
13:02 |
547.54 |
547.54 |
547.28 |
547.28 |
76.0K |
13:03 |
547.09 |
547.09 |
546.97 |
546.97 |
68.5K |
13:04 |
546.82 |
546.82 |
546.53 |
546.53 |
102.3K |
13:05 |
546.56 |
546.62 |
546.55 |
546.55 |
51.6K |
13:06 |
546.56 |
546.66 |
546.56 |
546.66 |
46.1K |
13:07 |
546.67 |
546.69 |
546.67 |
546.69 |
21.1K |
13:08 |
546.71 |
546.71 |
546.65 |
546.65 |
35.0K |
13:09 |
546.63 |
546.69 |
546.63 |
546.69 |
33.6K |
13:10 |
546.68 |
546.73 |
546.62 |
546.62 |
50.7K |
13:11 |
546.62 |
546.66 |
546.62 |
546.64 |
66.9K |
13:12 |
546.64 |
546.64 |
546.60 |
546.62 |
50.9K |
13:13 |
546.58 |
546.65 |
546.58 |
546.65 |
169.7K |
13:14 |
546.66 |
546.70 |
546.66 |
546.70 |
29.2K |
13:15 |
546.71 |
546.71 |
546.65 |
546.65 |
48.7K |
13:16 |
546.66 |
546.66 |
546.61 |
546.61 |
55.9K |
13:17 |
546.64 |
546.73 |
546.64 |
546.73 |
50.0K |
13:18 |
546.72 |
546.72 |
546.63 |
546.63 |
56.0K |
13:19 |
546.67 |
546.72 |
546.67 |
546.72 |
41.2K |
13:20 |
546.76 |
546.82 |
546.76 |
546.82 |
36.0K |
13:21 |
546.84 |
546.87 |
546.84 |
546.87 |
20.5K |
13:22 |
546.87 |
546.87 |
546.84 |
546.85 |
44.6K |
13:23 |
546.87 |
546.91 |
546.87 |
546.91 |
66.1K |
13:24 |
546.95 |
546.95 |
546.92 |
546.95 |
53.3K |
13:25 |
546.94 |
547.01 |
546.94 |
546.99 |
50.5K |
13:26 |
547.01 |
547.06 |
547.01 |
547.06 |
24.6K |
13:27 |
547.01 |
547.01 |
546.99 |
547.00 |
45.3K |
13:28 |
546.97 |
547.03 |
546.97 |
547.03 |
49.0K |
13:29 |
547.07 |
547.13 |
547.07 |
547.13 |
54.6K |
13:30 |
547.13 |
547.20 |
547.13 |
547.20 |
46.0K |
13:31 |
547.10 |
547.10 |
547.07 |
547.07 |
47.1K |
13:32 |
547.07 |
547.11 |
547.06 |
547.11 |
74.8K |
13:33 |
547.11 |
547.11 |
547.04 |
547.04 |
67.0K |
13:34 |
547.04 |
547.04 |
546.88 |
546.88 |
54.3K |
13:35 |
546.89 |
546.97 |
546.89 |
546.91 |
59.6K |
13:36 |
546.89 |
546.91 |
546.89 |
546.89 |
23.2K |
13:37 |
546.90 |
546.90 |
546.86 |
546.86 |
48.1K |
13:38 |
546.86 |
546.92 |
546.86 |
546.92 |
52.8K |
13:39 |
546.94 |
546.94 |
546.86 |
546.86 |
61.9K |
13:40 |
546.88 |
546.96 |
546.88 |
546.96 |
46.9K |
13:41 |
546.96 |
546.99 |
546.95 |
546.99 |
22.2K |
13:42 |
547.06 |
547.09 |
547.05 |
547.05 |
74.8K |
13:43 |
547.06 |
547.06 |
547.02 |
547.03 |
61.1K |
13:44 |
547.04 |
547.04 |
547.00 |
547.02 |
24.7K |
13:45 |
547.06 |
547.15 |
547.06 |
547.10 |
122.9K |
13:46 |
547.11 |
547.11 |
547.01 |
547.03 |
60.0K |
13:47 |
547.02 |
547.03 |
547.02 |
547.03 |
64.9K |
13:48 |
547.04 |
547.04 |
547.00 |
547.02 |
45.1K |
13:49 |
547.03 |
547.04 |
547.02 |
547.02 |
39.8K |
13:50 |
547.07 |
547.09 |
547.03 |
547.09 |
53.8K |
13:51 |
547.05 |
547.09 |
547.04 |
547.09 |
59.1K |
13:52 |
547.07 |
547.07 |
546.99 |
547.01 |
41.0K |
13:53 |
547.07 |
547.11 |
547.07 |
547.11 |
43.4K |
13:54 |
547.13 |
547.13 |
547.11 |
547.13 |
61.4K |
13:55 |
547.17 |
547.35 |
547.17 |
547.35 |
83.5K |
13:56 |
547.37 |
547.37 |
547.31 |
547.31 |
46.3K |
13:57 |
547.29 |
547.32 |
547.29 |
547.32 |
31.3K |
13:58 |
547.32 |
547.32 |
547.31 |
547.32 |
28.9K |
13:59 |
547.32 |
547.37 |
547.32 |
547.37 |
28.7K |
14:00 |
547.36 |
547.41 |
547.36 |
547.41 |
36.3K |
14:01 |
547.43 |
547.43 |
547.32 |
547.32 |
48.4K |
14:02 |
547.29 |
547.29 |
547.26 |
547.28 |
59.9K |
14:03 |
547.30 |
547.37 |
547.30 |
547.37 |
98.9K |
14:04 |
547.35 |
547.37 |
547.33 |
547.33 |
61.3K |
14:05 |
547.27 |
547.29 |
547.27 |
547.27 |
39.6K |
14:06 |
547.25 |
547.25 |
547.16 |
547.16 |
38.0K |
14:07 |
547.12 |
547.12 |
547.08 |
547.08 |
43.3K |
14:08 |
547.07 |
547.07 |
547.02 |
547.02 |
51.6K |
14:09 |
547.03 |
547.03 |
547.00 |
547.00 |
32.0K |
14:10 |
547.01 |
547.01 |
547.00 |
547.00 |
41.3K |
14:11 |
546.96 |
546.97 |
546.92 |
546.97 |
59.6K |
14:12 |
546.98 |
547.04 |
546.98 |
547.04 |
29.4K |
14:13 |
547.05 |
547.09 |
547.05 |
547.07 |
45.2K |
14:14 |
547.10 |
547.18 |
547.10 |
547.18 |
51.8K |
14:15 |
547.21 |
547.21 |
547.13 |
547.13 |
74.7K |
14:16 |
547.12 |
547.12 |
547.12 |
547.12 |
69.6K |
14:17 |
547.12 |
547.14 |
547.12 |
547.14 |
64.2K |
14:18 |
547.12 |
547.12 |
547.02 |
547.02 |
65.5K |
14:19 |
546.99 |
546.99 |
546.85 |
546.86 |
78.0K |
14:20 |
546.86 |
546.92 |
546.86 |
546.92 |
46.4K |
14:21 |
546.93 |
546.93 |
546.83 |
546.83 |
95.3K |
14:22 |
546.81 |
546.85 |
546.81 |
546.85 |
35.3K |
14:23 |
546.82 |
546.82 |
546.75 |
546.75 |
51.7K |
14:24 |
546.74 |
546.74 |
546.70 |
546.72 |
53.8K |
14:25 |
546.69 |
546.69 |
546.67 |
546.69 |
56.3K |
14:26 |
546.67 |
546.75 |
546.66 |
546.75 |
86.9K |
14:27 |
546.81 |
546.81 |
546.78 |
546.78 |
67.4K |
14:28 |
546.79 |
546.89 |
546.79 |
546.89 |
50.6K |
14:29 |
546.97 |
547.10 |
546.97 |
547.10 |
49.3K |
14:30 |
547.09 |
547.12 |
547.07 |
547.12 |
77.6K |
14:31 |
547.11 |
547.19 |
547.11 |
547.17 |
89.6K |
14:32 |
547.19 |
547.21 |
547.18 |
547.18 |
38.5K |
14:33 |
547.17 |
547.17 |
547.15 |
547.15 |
47.9K |
14:34 |
547.17 |
547.26 |
547.17 |
547.26 |
71.4K |
14:35 |
547.27 |
547.31 |
547.27 |
547.30 |
53.5K |
14:36 |
547.35 |
547.41 |
547.35 |
547.41 |
54.5K |
14:37 |
547.42 |
547.44 |
547.42 |
547.44 |
44.0K |
14:38 |
547.46 |
547.55 |
547.46 |
547.55 |
76.7K |
14:39 |
547.60 |
547.63 |
547.59 |
547.59 |
58.8K |
14:40 |
547.59 |
547.59 |
547.49 |
547.49 |
56.7K |
14:41 |
547.44 |
547.44 |
547.39 |
547.39 |
50.0K |
14:42 |
547.38 |
547.39 |
547.38 |
547.38 |
44.3K |
14:43 |
547.38 |
547.39 |
547.34 |
547.37 |
47.3K |
14:44 |
547.38 |
547.38 |
547.35 |
547.36 |
39.5K |
14:45 |
547.37 |
547.38 |
547.36 |
547.38 |
27.3K |
14:46 |
547.35 |
547.40 |
547.35 |
547.40 |
72.0K |
14:47 |
547.39 |
547.43 |
547.39 |
547.43 |
38.1K |
14:48 |
547.43 |
547.43 |
547.40 |
547.41 |
49.2K |
14:49 |
547.37 |
547.40 |
547.37 |
547.38 |
40.6K |
14:50 |
547.39 |
547.39 |
547.36 |
547.36 |
43.4K |
14:51 |
547.37 |
547.37 |
547.35 |
547.35 |
64.0K |
14:52 |
547.35 |
547.37 |
547.35 |
547.37 |
39.5K |
14:53 |
547.38 |
547.38 |
547.35 |
547.35 |
43.8K |
14:54 |
547.35 |
547.35 |
547.27 |
547.27 |
54.2K |
14:55 |
547.28 |
547.29 |
547.22 |
547.22 |
56.3K |
14:56 |
547.24 |
547.26 |
547.24 |
547.25 |
40.2K |
14:57 |
547.29 |
547.33 |
547.29 |
547.32 |
69.3K |
14:58 |
547.32 |
547.32 |
547.28 |
547.30 |
44.1K |
14:59 |
547.31 |
547.35 |
547.30 |
547.35 |
70.8K |
15:00 |
547.36 |
547.41 |
547.36 |
547.41 |
45.9K |
15:01 |
547.39 |
547.40 |
547.33 |
547.33 |
43.7K |
15:02 |
547.34 |
547.34 |
547.30 |
547.32 |
65.6K |
15:03 |
547.33 |
547.33 |
547.31 |
547.33 |
111.6K |
15:04 |
547.29 |
547.32 |
547.29 |
547.32 |
72.0K |
15:05 |
547.32 |
547.34 |
547.31 |
547.33 |
51.4K |
15:06 |
547.34 |
547.35 |
547.31 |
547.35 |
47.4K |
15:07 |
547.32 |
547.33 |
547.25 |
547.25 |
58.7K |
15:08 |
547.24 |
547.26 |
547.24 |
547.26 |
53.0K |
15:09 |
547.25 |
547.26 |
547.24 |
547.25 |
36.5K |
15:10 |
547.26 |
547.26 |
547.16 |
547.16 |
66.2K |
15:11 |
547.16 |
547.16 |
547.05 |
547.05 |
49.9K |
15:12 |
547.02 |
547.08 |
547.02 |
547.08 |
49.1K |
15:13 |
547.08 |
547.09 |
547.07 |
547.07 |
44.7K |
15:14 |
547.09 |
547.11 |
547.09 |
547.11 |
55.1K |
15:15 |
547.12 |
547.14 |
547.12 |
547.14 |
77.3K |
15:16 |
547.15 |
547.15 |
547.09 |
547.09 |
40.5K |
15:17 |
547.09 |
547.09 |
547.06 |
547.06 |
57.4K |
15:18 |
547.06 |
547.07 |
547.05 |
547.05 |
37.0K |
15:19 |
547.08 |
547.09 |
547.05 |
547.05 |
53.0K |
15:20 |
547.03 |
547.04 |
547.01 |
547.01 |
55.2K |
15:21 |
547.03 |
547.03 |
546.97 |
546.97 |
114.1K |
15:22 |
546.99 |
546.99 |
546.94 |
546.94 |
42.6K |
15:23 |
546.95 |
546.98 |
546.94 |
546.94 |
54.0K |
15:24 |
546.94 |
546.94 |
546.90 |
546.90 |
52.7K |
15:25 |
546.90 |
546.95 |
546.89 |
546.95 |
75.2K |
15:26 |
546.94 |
546.94 |
546.89 |
546.94 |
130.6K |
15:27 |
546.94 |
546.99 |
546.94 |
546.99 |
77.1K |
15:28 |
546.99 |
546.99 |
546.88 |
546.88 |
106.4K |
15:29 |
546.84 |
546.87 |
546.84 |
546.87 |
129.1K |
15:30 |
546.87 |
546.95 |
546.87 |
546.95 |
92.9K |
15:31 |
546.95 |
546.95 |
546.87 |
546.88 |
91.8K |
15:32 |
546.88 |
546.93 |
546.85 |
546.85 |
94.3K |
15:33 |
546.81 |
546.82 |
546.80 |
546.80 |
54.2K |
15:34 |
546.81 |
546.81 |
546.73 |
546.73 |
129.6K |
15:35 |
546.71 |
546.74 |
546.71 |
546.72 |
90.5K |
15:36 |
546.72 |
546.74 |
546.72 |
546.74 |
60.3K |
15:37 |
546.69 |
546.70 |
546.69 |
546.70 |
67.8K |
15:38 |
546.69 |
546.74 |
546.69 |
546.74 |
47.2K |
15:39 |
546.74 |
546.74 |
546.69 |
546.69 |
97.4K |
15:40 |
546.70 |
546.70 |
546.68 |
546.68 |
66.0K |
15:41 |
546.66 |
546.73 |
546.65 |
546.73 |
107.7K |
15:42 |
546.74 |
546.74 |
546.71 |
546.72 |
75.9K |
15:43 |
546.76 |
546.79 |
546.75 |
546.79 |
86.3K |
15:44 |
546.78 |
546.85 |
546.78 |
546.85 |
91.5K |
15:45 |
546.86 |
546.88 |
546.86 |
546.88 |
118.2K |
15:46 |
546.86 |
546.86 |
546.85 |
546.86 |
89.5K |
15:47 |
546.84 |
546.89 |
546.84 |
546.89 |
113.3K |
15:48 |
546.94 |
546.94 |
546.89 |
546.89 |
206.0K |
15:49 |
546.93 |
546.96 |
546.92 |
546.96 |
124.2K |
15:50 |
547.20 |
547.44 |
547.20 |
547.27 |
643.6K |
15:51 |
547.27 |
547.27 |
547.16 |
547.17 |
186.5K |
15:52 |
547.13 |
547.14 |
547.12 |
547.12 |
184.7K |
15:53 |
547.15 |
547.15 |
547.03 |
547.03 |
253.4K |
15:54 |
547.01 |
547.09 |
547.01 |
547.09 |
299.9K |
15:55 |
547.07 |
547.11 |
547.05 |
547.11 |
426.6K |
15:56 |
547.16 |
547.24 |
547.16 |
547.24 |
596.5K |
15:57 |
547.31 |
547.38 |
547.31 |
547.38 |
448.4K |
15:58 |
547.35 |
547.35 |
547.30 |
547.30 |
510.6K |
15:59 |
547.32 |
547.42 |
547.32 |
547.41 |
760.1K |
16:00 |
547.48 |
547.48 |
547.47 |
547.47 |
19,498.6K |
16:01 |
547.47 |
547.47 |
547.47 |
547.47 |
102.6K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|