| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
121.40 |
121.40 |
121.12 |
121.12 |
3,958.3K |
| 09:31 |
121.12 |
121.42 |
121.12 |
121.42 |
789.2K |
| 09:32 |
121.42 |
121.42 |
121.29 |
121.31 |
697.4K |
| 09:33 |
121.32 |
121.45 |
121.32 |
121.45 |
580.8K |
| 09:34 |
121.45 |
121.45 |
121.32 |
121.32 |
546.9K |
| 09:35 |
121.27 |
121.27 |
121.13 |
121.13 |
664.1K |
| 09:36 |
121.16 |
121.16 |
121.11 |
121.11 |
455.3K |
| 09:37 |
121.07 |
121.07 |
120.96 |
120.96 |
439.3K |
| 09:38 |
120.95 |
120.97 |
120.91 |
120.91 |
457.5K |
| 09:39 |
121.00 |
121.12 |
121.00 |
121.12 |
503.1K |
| 09:40 |
121.10 |
121.14 |
121.09 |
121.09 |
310.2K |
| 09:41 |
121.14 |
121.20 |
121.14 |
121.17 |
270.8K |
| 09:42 |
121.06 |
121.06 |
121.02 |
121.02 |
430.7K |
| 09:43 |
121.00 |
121.01 |
120.98 |
120.98 |
315.2K |
| 09:44 |
120.97 |
121.07 |
120.97 |
121.07 |
246.8K |
| 09:45 |
121.02 |
121.07 |
121.02 |
121.06 |
291.5K |
| 09:46 |
121.06 |
121.06 |
121.03 |
121.05 |
330.8K |
| 09:47 |
121.02 |
121.12 |
121.00 |
121.12 |
529.2K |
| 09:48 |
121.13 |
121.13 |
121.04 |
121.04 |
425.8K |
| 09:49 |
121.04 |
121.20 |
121.04 |
121.20 |
340.3K |
| 09:50 |
121.22 |
121.22 |
121.12 |
121.16 |
258.5K |
| 09:51 |
121.16 |
121.16 |
121.10 |
121.11 |
310.3K |
| 09:52 |
121.13 |
121.16 |
121.13 |
121.16 |
215.2K |
| 09:53 |
121.16 |
121.20 |
121.15 |
121.18 |
243.1K |
| 09:54 |
121.21 |
121.23 |
121.18 |
121.18 |
396.8K |
| 09:55 |
121.22 |
121.22 |
121.18 |
121.18 |
254.1K |
| 09:56 |
121.17 |
121.21 |
121.17 |
121.20 |
173.0K |
| 09:57 |
121.23 |
121.27 |
121.23 |
121.25 |
248.2K |
| 09:58 |
121.21 |
121.26 |
121.21 |
121.24 |
236.2K |
| 09:59 |
121.23 |
121.23 |
121.20 |
121.21 |
235.3K |
| 10:00 |
121.25 |
121.26 |
121.23 |
121.23 |
340.1K |
| 10:01 |
121.21 |
121.28 |
121.21 |
121.26 |
357.7K |
| 10:02 |
121.26 |
121.29 |
121.25 |
121.29 |
369.7K |
| 10:03 |
121.30 |
121.34 |
121.30 |
121.34 |
213.2K |
| 10:04 |
121.36 |
121.40 |
121.36 |
121.37 |
318.0K |
| 10:05 |
121.38 |
121.39 |
121.35 |
121.35 |
244.5K |
| 10:06 |
121.35 |
121.35 |
121.27 |
121.29 |
207.4K |
| 10:07 |
121.31 |
121.44 |
121.31 |
121.44 |
365.6K |
| 10:08 |
121.45 |
121.46 |
121.45 |
121.45 |
189.0K |
| 10:09 |
121.43 |
121.43 |
121.34 |
121.34 |
267.9K |
| 10:10 |
121.29 |
121.29 |
121.15 |
121.15 |
346.7K |
| 10:11 |
121.14 |
121.14 |
121.08 |
121.08 |
414.9K |
| 10:12 |
120.98 |
120.98 |
120.92 |
120.92 |
445.6K |
| 10:13 |
120.91 |
120.97 |
120.91 |
120.97 |
268.3K |
| 10:14 |
120.97 |
121.01 |
120.97 |
121.01 |
302.8K |
| 10:15 |
121.03 |
121.03 |
121.00 |
121.00 |
328.6K |
| 10:16 |
121.01 |
121.01 |
120.99 |
120.99 |
276.2K |
| 10:17 |
120.98 |
120.98 |
120.95 |
120.95 |
226.2K |
| 10:18 |
120.99 |
121.00 |
120.95 |
120.95 |
280.5K |
| 10:19 |
120.95 |
120.96 |
120.88 |
120.88 |
395.9K |
| 10:20 |
120.87 |
120.87 |
120.84 |
120.84 |
239.7K |
| 10:21 |
120.82 |
120.82 |
120.79 |
120.79 |
254.8K |
| 10:22 |
120.77 |
120.78 |
120.76 |
120.76 |
295.3K |
| 10:23 |
120.72 |
120.72 |
120.66 |
120.66 |
651.3K |
| 10:24 |
120.65 |
120.65 |
120.63 |
120.63 |
555.6K |
| 10:25 |
120.64 |
120.65 |
120.63 |
120.63 |
257.0K |
| 10:26 |
120.65 |
120.68 |
120.65 |
120.68 |
299.5K |
| 10:27 |
120.67 |
120.75 |
120.67 |
120.75 |
420.9K |
| 10:28 |
120.80 |
120.88 |
120.80 |
120.88 |
362.2K |
| 10:29 |
120.87 |
120.91 |
120.87 |
120.91 |
250.8K |
| 10:30 |
120.91 |
120.92 |
120.89 |
120.89 |
231.7K |
| 10:31 |
120.90 |
120.96 |
120.90 |
120.96 |
317.5K |
| 10:32 |
120.94 |
120.95 |
120.91 |
120.95 |
225.9K |
| 10:33 |
120.95 |
120.95 |
120.90 |
120.90 |
188.1K |
| 10:34 |
120.90 |
120.90 |
120.89 |
120.89 |
230.3K |
| 10:35 |
120.90 |
120.90 |
120.85 |
120.86 |
276.9K |
| 10:36 |
120.84 |
120.84 |
120.84 |
120.84 |
298.9K |
| 10:37 |
120.84 |
120.84 |
120.80 |
120.82 |
182.7K |
| 10:38 |
120.80 |
120.80 |
120.73 |
120.73 |
235.0K |
| 10:39 |
120.77 |
120.83 |
120.77 |
120.83 |
266.8K |
| 10:40 |
120.85 |
120.86 |
120.84 |
120.84 |
218.3K |
| 10:41 |
120.82 |
120.83 |
120.81 |
120.82 |
118.3K |
| 10:42 |
120.81 |
120.83 |
120.81 |
120.82 |
110.0K |
| 10:43 |
120.85 |
120.87 |
120.85 |
120.85 |
180.1K |
| 10:44 |
120.84 |
120.84 |
120.81 |
120.81 |
113.2K |
| 10:45 |
120.79 |
120.81 |
120.79 |
120.81 |
159.7K |
| 10:46 |
120.80 |
120.83 |
120.78 |
120.83 |
403.9K |
| 10:47 |
120.81 |
120.81 |
120.79 |
120.79 |
147.1K |
| 10:48 |
120.82 |
120.82 |
120.79 |
120.79 |
250.2K |
| 10:49 |
120.79 |
120.81 |
120.79 |
120.81 |
129.9K |
| 10:50 |
120.81 |
120.81 |
120.77 |
120.78 |
203.3K |
| 10:51 |
120.76 |
120.77 |
120.76 |
120.77 |
248.4K |
| 10:52 |
120.82 |
120.83 |
120.81 |
120.83 |
465.3K |
| 10:53 |
120.86 |
120.90 |
120.86 |
120.86 |
309.7K |
| 10:54 |
120.86 |
120.87 |
120.85 |
120.87 |
250.3K |
| 10:55 |
120.89 |
120.95 |
120.89 |
120.95 |
200.1K |
| 10:56 |
120.98 |
121.03 |
120.98 |
121.03 |
259.2K |
| 10:57 |
121.05 |
121.05 |
120.93 |
120.93 |
594.2K |
| 10:58 |
120.92 |
120.92 |
120.89 |
120.89 |
156.2K |
| 10:59 |
120.89 |
120.91 |
120.88 |
120.91 |
167.1K |
| 11:00 |
120.92 |
120.95 |
120.92 |
120.93 |
137.9K |
| 11:01 |
120.93 |
120.93 |
120.82 |
120.82 |
178.9K |
| 11:02 |
120.80 |
120.80 |
120.78 |
120.78 |
191.4K |
| 11:03 |
120.79 |
120.79 |
120.76 |
120.76 |
276.5K |
| 11:04 |
120.77 |
120.78 |
120.73 |
120.73 |
167.9K |
| 11:05 |
120.73 |
120.76 |
120.73 |
120.76 |
174.4K |
| 11:06 |
120.75 |
120.75 |
120.74 |
120.74 |
134.7K |
| 11:07 |
120.74 |
120.75 |
120.73 |
120.73 |
132.0K |
| 11:08 |
120.73 |
120.73 |
120.67 |
120.67 |
336.6K |
| 11:09 |
120.70 |
120.71 |
120.69 |
120.69 |
260.0K |
| 11:10 |
120.69 |
120.70 |
120.69 |
120.70 |
233.5K |
| 11:11 |
120.69 |
120.71 |
120.69 |
120.69 |
204.9K |
| 11:12 |
120.72 |
120.73 |
120.71 |
120.71 |
202.4K |
| 11:13 |
120.72 |
120.72 |
120.71 |
120.72 |
348.5K |
| 11:14 |
120.74 |
120.74 |
120.72 |
120.72 |
169.3K |
| 11:15 |
120.73 |
120.73 |
120.69 |
120.69 |
215.2K |
| 11:16 |
120.67 |
120.67 |
120.63 |
120.63 |
298.1K |
| 11:17 |
120.59 |
120.59 |
120.56 |
120.56 |
898.9K |
| 11:18 |
120.54 |
120.54 |
120.52 |
120.52 |
309.3K |
| 11:19 |
120.55 |
120.55 |
120.54 |
120.54 |
233.9K |
| 11:20 |
120.55 |
120.55 |
120.53 |
120.53 |
148.0K |
| 11:21 |
120.52 |
120.54 |
120.52 |
120.54 |
153.8K |
| 11:22 |
120.53 |
120.53 |
120.50 |
120.51 |
199.4K |
| 11:23 |
120.52 |
120.52 |
120.50 |
120.52 |
275.4K |
| 11:24 |
120.49 |
120.49 |
120.45 |
120.45 |
253.9K |
| 11:25 |
120.46 |
120.46 |
120.43 |
120.44 |
208.6K |
| 11:26 |
120.44 |
120.44 |
120.38 |
120.39 |
389.2K |
| 11:27 |
120.39 |
120.41 |
120.39 |
120.40 |
195.1K |
| 11:28 |
120.40 |
120.42 |
120.40 |
120.41 |
184.2K |
| 11:29 |
120.41 |
120.41 |
120.38 |
120.38 |
166.8K |
| 11:30 |
120.41 |
120.44 |
120.41 |
120.43 |
292.8K |
| 11:31 |
120.44 |
120.44 |
120.42 |
120.42 |
175.9K |
| 11:32 |
120.43 |
120.46 |
120.43 |
120.46 |
168.7K |
| 11:33 |
120.47 |
120.51 |
120.47 |
120.50 |
176.7K |
| 11:34 |
120.51 |
120.51 |
120.48 |
120.48 |
522.7K |
| 11:35 |
120.47 |
120.51 |
120.47 |
120.51 |
299.0K |
| 11:36 |
120.50 |
120.50 |
120.48 |
120.48 |
99.1K |
| 11:37 |
120.46 |
120.48 |
120.45 |
120.48 |
369.0K |
| 11:38 |
120.46 |
120.49 |
120.46 |
120.49 |
234.6K |
| 11:39 |
120.49 |
120.49 |
120.48 |
120.48 |
173.7K |
| 11:40 |
120.50 |
120.51 |
120.50 |
120.50 |
262.9K |
| 11:41 |
120.51 |
120.55 |
120.51 |
120.54 |
247.0K |
| 11:42 |
120.54 |
120.55 |
120.54 |
120.54 |
133.3K |
| 11:43 |
120.55 |
120.55 |
120.53 |
120.53 |
237.7K |
| 11:44 |
120.53 |
120.55 |
120.53 |
120.54 |
211.0K |
| 11:45 |
120.58 |
120.63 |
120.58 |
120.62 |
316.0K |
| 11:46 |
120.63 |
120.68 |
120.63 |
120.68 |
356.8K |
| 11:47 |
120.70 |
120.70 |
120.67 |
120.67 |
113.1K |
| 11:48 |
120.67 |
120.67 |
120.67 |
120.67 |
117.7K |
| 11:49 |
120.67 |
120.69 |
120.67 |
120.69 |
114.5K |
| 11:50 |
120.70 |
120.72 |
120.69 |
120.72 |
194.5K |
| 11:51 |
120.72 |
120.76 |
120.71 |
120.76 |
228.4K |
| 11:52 |
120.75 |
120.84 |
120.75 |
120.84 |
373.8K |
| 11:53 |
120.85 |
120.85 |
120.85 |
120.85 |
169.9K |
| 11:54 |
120.84 |
120.86 |
120.84 |
120.85 |
115.7K |
| 11:55 |
120.85 |
120.85 |
120.83 |
120.83 |
190.0K |
| 11:56 |
120.84 |
120.84 |
120.82 |
120.82 |
97.4K |
| 11:57 |
120.81 |
120.83 |
120.81 |
120.83 |
151.3K |
| 11:58 |
120.80 |
120.83 |
120.80 |
120.83 |
183.3K |
| 11:59 |
120.82 |
120.82 |
120.81 |
120.81 |
96.0K |
| 12:00 |
120.79 |
120.81 |
120.79 |
120.81 |
167.7K |
| 12:01 |
120.81 |
120.82 |
120.81 |
120.82 |
114.3K |
| 12:02 |
120.83 |
120.85 |
120.82 |
120.85 |
135.5K |
| 12:03 |
120.84 |
120.87 |
120.84 |
120.87 |
200.4K |
| 12:04 |
120.87 |
120.87 |
120.86 |
120.87 |
108.6K |
| 12:05 |
120.85 |
120.86 |
120.84 |
120.86 |
182.0K |
| 12:06 |
120.90 |
120.90 |
120.87 |
120.88 |
197.0K |
| 12:07 |
120.88 |
120.89 |
120.88 |
120.89 |
110.6K |
| 12:08 |
120.92 |
120.92 |
120.89 |
120.89 |
161.6K |
| 12:09 |
120.87 |
120.89 |
120.87 |
120.89 |
92.0K |
| 12:10 |
120.88 |
120.89 |
120.86 |
120.89 |
96.1K |
| 12:11 |
120.88 |
120.90 |
120.88 |
120.90 |
88.6K |
| 12:12 |
120.88 |
120.89 |
120.88 |
120.88 |
137.7K |
| 12:13 |
120.87 |
120.89 |
120.87 |
120.89 |
150.2K |
| 12:14 |
120.88 |
120.88 |
120.87 |
120.87 |
77.3K |
| 12:15 |
120.87 |
120.88 |
120.87 |
120.88 |
134.5K |
| 12:16 |
120.89 |
120.91 |
120.89 |
120.91 |
167.3K |
| 12:17 |
120.91 |
120.92 |
120.91 |
120.92 |
122.4K |
| 12:18 |
120.93 |
120.94 |
120.93 |
120.93 |
190.6K |
| 12:19 |
120.92 |
120.93 |
120.90 |
120.90 |
140.9K |
| 12:20 |
120.90 |
120.91 |
120.89 |
120.91 |
264.0K |
| 12:21 |
120.91 |
120.94 |
120.91 |
120.94 |
123.6K |
| 12:22 |
120.95 |
120.99 |
120.95 |
120.99 |
208.1K |
| 12:23 |
121.00 |
121.00 |
120.99 |
121.00 |
168.5K |
| 12:24 |
120.99 |
121.00 |
120.98 |
121.00 |
276.0K |
| 12:25 |
121.00 |
121.03 |
121.00 |
121.03 |
179.9K |
| 12:26 |
121.02 |
121.02 |
120.98 |
120.98 |
245.7K |
| 12:27 |
120.98 |
120.98 |
120.96 |
120.96 |
86.0K |
| 12:28 |
120.98 |
121.00 |
120.98 |
120.99 |
130.1K |
| 12:29 |
120.99 |
121.00 |
120.99 |
120.99 |
148.2K |
| 12:30 |
120.99 |
120.99 |
120.95 |
120.96 |
213.7K |
| 12:31 |
120.96 |
121.00 |
120.96 |
121.00 |
102.5K |
| 12:32 |
121.01 |
121.01 |
120.99 |
120.99 |
96.4K |
| 12:33 |
120.99 |
120.99 |
120.96 |
120.96 |
65.2K |
| 12:34 |
120.96 |
120.96 |
120.95 |
120.95 |
138.9K |
| 12:35 |
120.95 |
120.95 |
120.94 |
120.94 |
113.7K |
| 12:36 |
120.94 |
120.95 |
120.94 |
120.95 |
72.8K |
| 12:37 |
120.94 |
120.94 |
120.92 |
120.92 |
179.8K |
| 12:38 |
120.91 |
120.92 |
120.91 |
120.92 |
114.6K |
| 12:39 |
120.91 |
120.93 |
120.90 |
120.93 |
133.4K |
| 12:40 |
120.93 |
120.95 |
120.93 |
120.95 |
89.5K |
| 12:41 |
120.95 |
120.95 |
120.93 |
120.93 |
133.2K |
| 12:42 |
120.93 |
120.93 |
120.91 |
120.91 |
104.3K |
| 12:43 |
120.91 |
120.91 |
120.90 |
120.90 |
86.6K |
| 12:44 |
120.90 |
120.90 |
120.88 |
120.88 |
120.0K |
| 12:45 |
120.88 |
120.89 |
120.86 |
120.86 |
167.5K |
| 12:46 |
120.84 |
120.84 |
120.81 |
120.81 |
262.9K |
| 12:47 |
120.81 |
120.81 |
120.79 |
120.80 |
118.0K |
| 12:48 |
120.79 |
120.80 |
120.79 |
120.80 |
76.0K |
| 12:49 |
120.82 |
120.83 |
120.82 |
120.83 |
100.2K |
| 12:50 |
120.83 |
120.83 |
120.81 |
120.81 |
235.3K |
| 12:51 |
120.80 |
120.80 |
120.80 |
120.80 |
115.2K |
| 12:52 |
120.77 |
120.77 |
120.76 |
120.76 |
137.0K |
| 12:53 |
120.75 |
120.75 |
120.74 |
120.74 |
119.4K |
| 12:54 |
120.74 |
120.74 |
120.71 |
120.71 |
151.9K |
| 12:55 |
120.70 |
120.70 |
120.69 |
120.69 |
117.1K |
| 12:56 |
120.71 |
120.71 |
120.68 |
120.68 |
332.5K |
| 12:57 |
120.68 |
120.68 |
120.67 |
120.67 |
190.1K |
| 12:58 |
120.68 |
120.71 |
120.68 |
120.71 |
250.9K |
| 12:59 |
120.72 |
120.72 |
120.71 |
120.71 |
159.2K |
| 13:00 |
120.71 |
120.71 |
120.71 |
120.71 |
197.8K |
| 13:01 |
120.72 |
120.73 |
120.72 |
120.73 |
100.1K |
| 13:02 |
120.72 |
120.72 |
120.70 |
120.70 |
164.0K |
| 13:03 |
120.68 |
120.68 |
120.66 |
120.66 |
160.4K |
| 13:04 |
120.66 |
120.69 |
120.66 |
120.69 |
164.7K |
| 13:05 |
120.68 |
120.68 |
120.66 |
120.66 |
220.1K |
| 13:06 |
120.66 |
120.66 |
120.64 |
120.64 |
107.4K |
| 13:07 |
120.64 |
120.65 |
120.64 |
120.64 |
103.4K |
| 13:08 |
120.64 |
120.67 |
120.64 |
120.65 |
140.4K |
| 13:09 |
120.65 |
120.68 |
120.65 |
120.68 |
411.2K |
| 13:10 |
120.69 |
120.70 |
120.68 |
120.69 |
218.5K |
| 13:11 |
120.68 |
120.68 |
120.67 |
120.67 |
145.1K |
| 13:12 |
120.67 |
120.67 |
120.66 |
120.67 |
158.6K |
| 13:13 |
120.67 |
120.67 |
120.64 |
120.64 |
187.7K |
| 13:14 |
120.63 |
120.63 |
120.61 |
120.61 |
128.1K |
| 13:15 |
120.60 |
120.63 |
120.60 |
120.63 |
153.2K |
| 13:16 |
120.62 |
120.62 |
120.62 |
120.62 |
90.4K |
| 13:17 |
120.62 |
120.62 |
120.60 |
120.60 |
293.5K |
| 13:18 |
120.60 |
120.61 |
120.60 |
120.61 |
149.7K |
| 13:19 |
120.61 |
120.62 |
120.61 |
120.61 |
174.0K |
| 13:20 |
120.62 |
120.62 |
120.60 |
120.60 |
163.7K |
| 13:21 |
120.61 |
120.61 |
120.59 |
120.59 |
83.5K |
| 13:22 |
120.59 |
120.59 |
120.58 |
120.58 |
148.6K |
| 13:23 |
120.58 |
120.59 |
120.58 |
120.59 |
117.0K |
| 13:24 |
120.60 |
120.61 |
120.60 |
120.61 |
177.8K |
| 13:25 |
120.62 |
120.63 |
120.62 |
120.63 |
162.2K |
| 13:26 |
120.63 |
120.63 |
120.61 |
120.62 |
199.1K |
| 13:27 |
120.61 |
120.61 |
120.57 |
120.57 |
258.8K |
| 13:28 |
120.56 |
120.56 |
120.55 |
120.55 |
132.3K |
| 13:29 |
120.54 |
120.55 |
120.54 |
120.54 |
118.0K |
| 13:30 |
120.53 |
120.55 |
120.53 |
120.54 |
101.5K |
| 13:31 |
120.53 |
120.53 |
120.44 |
120.44 |
412.2K |
| 13:32 |
120.42 |
120.42 |
120.42 |
120.42 |
123.2K |
| 13:33 |
120.41 |
120.43 |
120.41 |
120.43 |
140.2K |
| 13:34 |
120.43 |
120.44 |
120.43 |
120.44 |
130.3K |
| 13:35 |
120.44 |
120.49 |
120.44 |
120.49 |
281.1K |
| 13:36 |
120.48 |
120.49 |
120.48 |
120.48 |
262.5K |
| 13:37 |
120.49 |
120.50 |
120.49 |
120.49 |
113.0K |
| 13:38 |
120.50 |
120.50 |
120.49 |
120.49 |
169.9K |
| 13:39 |
120.49 |
120.52 |
120.49 |
120.52 |
278.8K |
| 13:40 |
120.52 |
120.52 |
120.49 |
120.51 |
152.4K |
| 13:41 |
120.51 |
120.53 |
120.51 |
120.53 |
131.6K |
| 13:42 |
120.52 |
120.53 |
120.52 |
120.53 |
111.4K |
| 13:43 |
120.53 |
120.55 |
120.52 |
120.55 |
164.1K |
| 13:44 |
120.57 |
120.57 |
120.54 |
120.54 |
153.9K |
| 13:45 |
120.54 |
120.54 |
120.54 |
120.54 |
113.9K |
| 13:46 |
120.55 |
120.55 |
120.54 |
120.54 |
114.0K |
| 13:47 |
120.53 |
120.55 |
120.53 |
120.55 |
141.2K |
| 13:48 |
120.56 |
120.56 |
120.55 |
120.55 |
174.0K |
| 13:49 |
120.56 |
120.56 |
120.55 |
120.56 |
164.9K |
| 13:50 |
120.54 |
120.55 |
120.54 |
120.55 |
191.2K |
| 13:51 |
120.56 |
120.56 |
120.56 |
120.56 |
144.5K |
| 13:52 |
120.56 |
120.57 |
120.56 |
120.57 |
133.4K |
| 13:53 |
120.55 |
120.55 |
120.51 |
120.51 |
308.2K |
| 13:54 |
120.52 |
120.58 |
120.52 |
120.58 |
344.7K |
| 13:55 |
120.58 |
120.58 |
120.58 |
120.58 |
122.2K |
| 13:56 |
120.59 |
120.60 |
120.59 |
120.59 |
144.3K |
| 13:57 |
120.60 |
120.60 |
120.59 |
120.59 |
154.3K |
| 13:58 |
120.58 |
120.61 |
120.58 |
120.61 |
124.9K |
| 13:59 |
120.59 |
120.59 |
120.58 |
120.59 |
166.9K |
| 14:00 |
120.58 |
120.58 |
120.58 |
120.58 |
117.3K |
| 14:01 |
120.57 |
120.58 |
120.57 |
120.58 |
191.1K |
| 14:02 |
120.55 |
120.55 |
120.54 |
120.55 |
108.8K |
| 14:03 |
120.52 |
120.52 |
120.47 |
120.47 |
395.4K |
| 14:04 |
120.47 |
120.47 |
120.47 |
120.47 |
233.1K |
| 14:05 |
120.47 |
120.47 |
120.45 |
120.45 |
139.7K |
| 14:06 |
120.45 |
120.45 |
120.44 |
120.45 |
154.4K |
| 14:07 |
120.45 |
120.47 |
120.45 |
120.45 |
246.8K |
| 14:08 |
120.44 |
120.45 |
120.44 |
120.45 |
119.4K |
| 14:09 |
120.46 |
120.46 |
120.44 |
120.44 |
189.6K |
| 14:10 |
120.45 |
120.48 |
120.44 |
120.48 |
306.6K |
| 14:11 |
120.47 |
120.49 |
120.47 |
120.49 |
282.8K |
| 14:12 |
120.50 |
120.53 |
120.50 |
120.53 |
165.2K |
| 14:13 |
120.53 |
120.57 |
120.53 |
120.57 |
362.1K |
| 14:14 |
120.58 |
120.60 |
120.58 |
120.59 |
144.2K |
| 14:15 |
120.60 |
120.61 |
120.60 |
120.61 |
158.0K |
| 14:16 |
120.62 |
120.65 |
120.61 |
120.65 |
225.1K |
| 14:17 |
120.65 |
120.65 |
120.59 |
120.59 |
383.4K |
| 14:18 |
120.59 |
120.59 |
120.57 |
120.58 |
171.4K |
| 14:19 |
120.57 |
120.59 |
120.57 |
120.58 |
117.2K |
| 14:20 |
120.59 |
120.59 |
120.58 |
120.59 |
103.6K |
| 14:21 |
120.60 |
120.60 |
120.60 |
120.60 |
136.2K |
| 14:22 |
120.60 |
120.60 |
120.59 |
120.59 |
113.3K |
| 14:23 |
120.59 |
120.59 |
120.57 |
120.57 |
239.9K |
| 14:24 |
120.58 |
120.60 |
120.58 |
120.60 |
176.3K |
| 14:25 |
120.60 |
120.60 |
120.59 |
120.59 |
321.6K |
| 14:26 |
120.59 |
120.59 |
120.58 |
120.58 |
145.2K |
| 14:27 |
120.57 |
120.57 |
120.54 |
120.54 |
314.1K |
| 14:28 |
120.53 |
120.56 |
120.53 |
120.56 |
146.6K |
| 14:29 |
120.55 |
120.55 |
120.55 |
120.55 |
324.4K |
| 14:30 |
120.55 |
120.55 |
120.53 |
120.54 |
251.7K |
| 14:31 |
120.54 |
120.54 |
120.54 |
120.54 |
215.6K |
| 14:32 |
120.53 |
120.53 |
120.50 |
120.50 |
145.8K |
| 14:33 |
120.47 |
120.48 |
120.47 |
120.47 |
121.8K |
| 14:34 |
120.41 |
120.45 |
120.41 |
120.45 |
406.2K |
| 14:35 |
120.44 |
120.44 |
120.43 |
120.43 |
147.5K |
| 14:36 |
120.44 |
120.46 |
120.44 |
120.46 |
149.2K |
| 14:37 |
120.47 |
120.49 |
120.47 |
120.49 |
122.3K |
| 14:38 |
120.49 |
120.51 |
120.49 |
120.51 |
82.9K |
| 14:39 |
120.50 |
120.54 |
120.50 |
120.54 |
230.1K |
| 14:40 |
120.54 |
120.56 |
120.54 |
120.56 |
263.2K |
| 14:41 |
120.56 |
120.58 |
120.56 |
120.57 |
135.4K |
| 14:42 |
120.58 |
120.58 |
120.57 |
120.57 |
213.9K |
| 14:43 |
120.58 |
120.59 |
120.58 |
120.59 |
147.3K |
| 14:44 |
120.59 |
120.60 |
120.59 |
120.59 |
162.7K |
| 14:45 |
120.59 |
120.59 |
120.58 |
120.58 |
142.7K |
| 14:46 |
120.59 |
120.60 |
120.57 |
120.57 |
320.9K |
| 14:47 |
120.57 |
120.57 |
120.57 |
120.57 |
207.9K |
| 14:48 |
120.55 |
120.55 |
120.52 |
120.53 |
163.9K |
| 14:49 |
120.54 |
120.54 |
120.53 |
120.54 |
317.4K |
| 14:50 |
120.53 |
120.53 |
120.50 |
120.50 |
252.1K |
| 14:51 |
120.50 |
120.50 |
120.45 |
120.45 |
298.6K |
| 14:52 |
120.45 |
120.48 |
120.45 |
120.48 |
299.8K |
| 14:53 |
120.47 |
120.48 |
120.47 |
120.47 |
155.3K |
| 14:54 |
120.47 |
120.48 |
120.46 |
120.46 |
361.1K |
| 14:55 |
120.44 |
120.44 |
120.44 |
120.44 |
177.4K |
| 14:56 |
120.43 |
120.43 |
120.42 |
120.42 |
153.2K |
| 14:57 |
120.42 |
120.42 |
120.42 |
120.42 |
130.9K |
| 14:58 |
120.41 |
120.41 |
120.41 |
120.41 |
146.6K |
| 14:59 |
120.41 |
120.42 |
120.41 |
120.42 |
170.5K |
| 15:00 |
120.41 |
120.41 |
120.40 |
120.41 |
260.4K |
| 15:01 |
120.40 |
120.41 |
120.40 |
120.40 |
141.2K |
| 15:02 |
120.39 |
120.40 |
120.39 |
120.40 |
238.8K |
| 15:03 |
120.40 |
120.42 |
120.40 |
120.41 |
181.1K |
| 15:04 |
120.43 |
120.45 |
120.43 |
120.45 |
223.3K |
| 15:05 |
120.45 |
120.47 |
120.45 |
120.46 |
168.7K |
| 15:06 |
120.46 |
120.50 |
120.45 |
120.50 |
276.5K |
| 15:07 |
120.48 |
120.48 |
120.48 |
120.48 |
128.7K |
| 15:08 |
120.48 |
120.49 |
120.48 |
120.49 |
132.5K |
| 15:09 |
120.49 |
120.50 |
120.49 |
120.50 |
98.8K |
| 15:10 |
120.48 |
120.49 |
120.48 |
120.49 |
164.1K |
| 15:11 |
120.50 |
120.51 |
120.50 |
120.50 |
280.9K |
| 15:12 |
120.50 |
120.50 |
120.49 |
120.49 |
174.7K |
| 15:13 |
120.48 |
120.48 |
120.46 |
120.46 |
211.7K |
| 15:14 |
120.45 |
120.45 |
120.43 |
120.43 |
236.8K |
| 15:15 |
120.43 |
120.44 |
120.42 |
120.44 |
341.1K |
| 15:16 |
120.43 |
120.44 |
120.43 |
120.43 |
163.4K |
| 15:17 |
120.42 |
120.43 |
120.42 |
120.42 |
293.4K |
| 15:18 |
120.42 |
120.43 |
120.42 |
120.42 |
193.2K |
| 15:19 |
120.42 |
120.42 |
120.42 |
120.42 |
17.6K |
| 15:20 |
120.42 |
120.42 |
120.39 |
120.39 |
158.5K |
| 15:21 |
120.39 |
120.42 |
120.39 |
120.42 |
177.0K |
| 15:22 |
120.41 |
120.42 |
120.41 |
120.42 |
217.8K |
| 15:23 |
120.41 |
120.41 |
120.40 |
120.40 |
172.7K |
| 15:24 |
120.40 |
120.40 |
120.40 |
120.40 |
276.5K |
| 15:25 |
120.39 |
120.39 |
120.32 |
120.34 |
675.9K |
| 15:26 |
120.34 |
120.34 |
120.33 |
120.33 |
190.6K |
| 15:27 |
120.32 |
120.32 |
120.31 |
120.32 |
268.4K |
| 15:28 |
120.32 |
120.32 |
120.29 |
120.29 |
255.2K |
| 15:29 |
120.28 |
120.28 |
120.27 |
120.27 |
263.2K |
| 15:30 |
120.25 |
120.25 |
120.23 |
120.24 |
421.0K |
| 15:31 |
120.24 |
120.24 |
120.22 |
120.22 |
339.8K |
| 15:32 |
120.23 |
120.24 |
120.23 |
120.24 |
254.6K |
| 15:33 |
120.23 |
120.23 |
120.21 |
120.22 |
473.8K |
| 15:34 |
120.21 |
120.22 |
120.21 |
120.22 |
240.9K |
| 15:35 |
120.18 |
120.20 |
120.18 |
120.20 |
671.7K |
| 15:36 |
120.20 |
120.20 |
120.20 |
120.20 |
319.8K |
| 15:37 |
120.19 |
120.20 |
120.19 |
120.20 |
351.9K |
| 15:38 |
120.20 |
120.22 |
120.20 |
120.22 |
393.4K |
| 15:39 |
120.22 |
120.22 |
120.21 |
120.21 |
289.7K |
| 15:40 |
120.21 |
120.21 |
120.21 |
120.21 |
395.1K |
| 15:41 |
120.21 |
120.22 |
120.21 |
120.21 |
349.7K |
| 15:42 |
120.21 |
120.23 |
120.21 |
120.21 |
363.5K |
| 15:43 |
120.20 |
120.20 |
120.17 |
120.17 |
446.2K |
| 15:44 |
120.16 |
120.18 |
120.16 |
120.17 |
445.9K |
| 15:45 |
120.17 |
120.18 |
120.17 |
120.17 |
374.1K |
| 15:46 |
120.17 |
120.18 |
120.16 |
120.16 |
472.9K |
| 15:47 |
120.14 |
120.15 |
120.14 |
120.14 |
471.6K |
| 15:48 |
120.13 |
120.17 |
120.13 |
120.17 |
548.9K |
| 15:49 |
120.17 |
120.21 |
120.17 |
120.21 |
637.3K |
| 15:50 |
120.28 |
120.28 |
120.27 |
120.27 |
1,147.0K |
| 15:51 |
120.27 |
120.28 |
120.27 |
120.27 |
771.5K |
| 15:52 |
120.25 |
120.25 |
120.23 |
120.23 |
789.1K |
| 15:53 |
120.20 |
120.20 |
120.19 |
120.20 |
1,038.3K |
| 15:54 |
120.22 |
120.22 |
120.21 |
120.21 |
793.8K |
| 15:55 |
120.23 |
120.30 |
120.22 |
120.30 |
1,526.8K |
| 15:56 |
120.29 |
120.29 |
120.28 |
120.28 |
1,224.7K |
| 15:57 |
120.27 |
120.27 |
120.25 |
120.27 |
1,310.2K |
| 15:58 |
120.27 |
120.28 |
120.26 |
120.28 |
1,790.7K |
| 15:59 |
120.26 |
120.30 |
120.26 |
120.30 |
2,817.3K |
| 16:00 |
120.30 |
120.30 |
120.29 |
120.29 |
22,225.9K |
| 16:01 |
120.29 |
120.29 |
120.29 |
120.29 |
1,695.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|