| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
115.90 |
115.99 |
115.90 |
115.99 |
4,550.3K |
| 09:31 |
116.14 |
116.27 |
116.14 |
116.25 |
1,244.1K |
| 09:32 |
116.25 |
116.33 |
116.25 |
116.33 |
642.1K |
| 09:33 |
116.23 |
116.42 |
116.23 |
116.42 |
678.9K |
| 09:34 |
116.46 |
116.53 |
116.46 |
116.50 |
980.2K |
| 09:35 |
116.51 |
116.53 |
116.31 |
116.31 |
588.9K |
| 09:36 |
116.27 |
116.44 |
116.27 |
116.37 |
475.1K |
| 09:37 |
116.31 |
116.31 |
116.07 |
116.07 |
635.8K |
| 09:38 |
116.05 |
116.17 |
116.04 |
116.17 |
492.6K |
| 09:39 |
116.24 |
116.26 |
116.14 |
116.14 |
382.1K |
| 09:40 |
116.04 |
116.06 |
116.03 |
116.03 |
511.4K |
| 09:41 |
116.00 |
116.00 |
115.93 |
115.99 |
681.6K |
| 09:42 |
115.94 |
115.97 |
115.94 |
115.94 |
438.4K |
| 09:43 |
115.89 |
115.89 |
115.75 |
115.75 |
522.4K |
| 09:44 |
115.70 |
115.72 |
115.67 |
115.67 |
769.1K |
| 09:45 |
115.69 |
115.69 |
115.66 |
115.66 |
480.7K |
| 09:46 |
115.65 |
115.90 |
115.65 |
115.82 |
578.8K |
| 09:47 |
115.86 |
115.91 |
115.83 |
115.91 |
326.7K |
| 09:48 |
116.00 |
116.13 |
116.00 |
116.13 |
669.4K |
| 09:49 |
116.06 |
116.06 |
116.00 |
116.01 |
420.7K |
| 09:50 |
116.00 |
116.00 |
115.93 |
115.95 |
423.8K |
| 09:51 |
115.94 |
115.94 |
115.89 |
115.89 |
345.2K |
| 09:52 |
115.90 |
115.99 |
115.90 |
115.99 |
465.9K |
| 09:53 |
116.03 |
116.04 |
115.98 |
116.04 |
477.6K |
| 09:54 |
116.01 |
116.01 |
115.86 |
115.86 |
401.8K |
| 09:55 |
115.81 |
115.90 |
115.81 |
115.90 |
432.1K |
| 09:56 |
115.89 |
115.90 |
115.87 |
115.89 |
489.4K |
| 09:57 |
115.86 |
115.86 |
115.84 |
115.84 |
268.9K |
| 09:58 |
115.84 |
115.85 |
115.82 |
115.82 |
188.3K |
| 09:59 |
115.80 |
115.80 |
115.76 |
115.76 |
392.6K |
| 10:00 |
115.76 |
115.76 |
115.62 |
115.62 |
527.0K |
| 10:01 |
115.62 |
115.62 |
115.49 |
115.49 |
428.8K |
| 10:02 |
115.45 |
115.47 |
115.45 |
115.47 |
684.7K |
| 10:03 |
115.49 |
115.49 |
115.45 |
115.48 |
485.0K |
| 10:04 |
115.54 |
115.58 |
115.54 |
115.54 |
506.1K |
| 10:05 |
115.47 |
115.49 |
115.44 |
115.49 |
519.4K |
| 10:06 |
115.51 |
115.58 |
115.51 |
115.51 |
447.9K |
| 10:07 |
115.50 |
115.55 |
115.49 |
115.50 |
488.2K |
| 10:08 |
115.48 |
115.53 |
115.45 |
115.45 |
488.7K |
| 10:09 |
115.45 |
115.45 |
115.42 |
115.42 |
390.2K |
| 10:10 |
115.43 |
115.46 |
115.43 |
115.46 |
269.7K |
| 10:11 |
115.45 |
115.48 |
115.45 |
115.46 |
368.0K |
| 10:12 |
115.52 |
115.52 |
115.44 |
115.44 |
514.3K |
| 10:13 |
115.53 |
115.63 |
115.53 |
115.63 |
502.4K |
| 10:14 |
115.72 |
115.72 |
115.60 |
115.60 |
344.2K |
| 10:15 |
115.59 |
115.59 |
115.51 |
115.51 |
459.0K |
| 10:16 |
115.46 |
115.46 |
115.40 |
115.40 |
351.0K |
| 10:17 |
115.39 |
115.39 |
115.35 |
115.35 |
491.6K |
| 10:18 |
115.31 |
115.31 |
115.29 |
115.30 |
441.0K |
| 10:19 |
115.31 |
115.38 |
115.31 |
115.38 |
406.2K |
| 10:20 |
115.37 |
115.38 |
115.33 |
115.33 |
375.1K |
| 10:21 |
115.33 |
115.35 |
115.30 |
115.35 |
269.0K |
| 10:22 |
115.35 |
115.36 |
115.34 |
115.34 |
552.4K |
| 10:23 |
115.32 |
115.32 |
115.30 |
115.32 |
249.0K |
| 10:24 |
115.34 |
115.39 |
115.34 |
115.39 |
423.3K |
| 10:25 |
115.38 |
115.46 |
115.37 |
115.46 |
423.7K |
| 10:26 |
115.49 |
115.51 |
115.49 |
115.51 |
399.5K |
| 10:27 |
115.52 |
115.53 |
115.49 |
115.49 |
236.2K |
| 10:28 |
115.50 |
115.50 |
115.42 |
115.43 |
414.7K |
| 10:29 |
115.37 |
115.37 |
115.30 |
115.30 |
525.1K |
| 10:30 |
115.29 |
115.40 |
115.29 |
115.40 |
477.6K |
| 10:31 |
115.39 |
115.41 |
115.35 |
115.35 |
288.4K |
| 10:32 |
115.36 |
115.39 |
115.36 |
115.39 |
389.0K |
| 10:33 |
115.39 |
115.39 |
115.33 |
115.34 |
488.8K |
| 10:34 |
115.33 |
115.33 |
115.21 |
115.21 |
627.5K |
| 10:35 |
115.21 |
115.21 |
115.11 |
115.11 |
503.4K |
| 10:36 |
115.11 |
115.15 |
115.11 |
115.15 |
461.5K |
| 10:37 |
115.13 |
115.23 |
115.13 |
115.23 |
591.7K |
| 10:38 |
115.25 |
115.36 |
115.25 |
115.36 |
570.5K |
| 10:39 |
115.34 |
115.34 |
115.29 |
115.29 |
362.3K |
| 10:40 |
115.27 |
115.34 |
115.27 |
115.34 |
319.2K |
| 10:41 |
115.37 |
115.37 |
115.35 |
115.35 |
391.9K |
| 10:42 |
115.33 |
115.38 |
115.33 |
115.38 |
253.1K |
| 10:43 |
115.54 |
115.59 |
115.54 |
115.58 |
707.2K |
| 10:44 |
115.60 |
115.60 |
115.55 |
115.55 |
299.0K |
| 10:45 |
115.59 |
115.59 |
115.48 |
115.48 |
502.2K |
| 10:46 |
115.45 |
115.47 |
115.43 |
115.43 |
354.4K |
| 10:47 |
115.39 |
115.41 |
115.39 |
115.40 |
234.0K |
| 10:48 |
115.40 |
115.40 |
115.37 |
115.37 |
190.0K |
| 10:49 |
115.34 |
115.44 |
115.34 |
115.42 |
394.2K |
| 10:50 |
115.42 |
115.42 |
115.37 |
115.41 |
372.8K |
| 10:51 |
115.41 |
115.42 |
115.37 |
115.37 |
319.1K |
| 10:52 |
115.39 |
115.39 |
115.36 |
115.36 |
205.1K |
| 10:53 |
115.35 |
115.35 |
115.27 |
115.27 |
273.0K |
| 10:54 |
115.28 |
115.32 |
115.28 |
115.29 |
314.5K |
| 10:55 |
115.30 |
115.30 |
115.26 |
115.26 |
274.8K |
| 10:56 |
115.23 |
115.24 |
115.23 |
115.24 |
363.6K |
| 10:57 |
115.22 |
115.22 |
115.18 |
115.18 |
313.1K |
| 10:58 |
115.22 |
115.28 |
115.22 |
115.28 |
280.1K |
| 10:59 |
115.29 |
115.29 |
115.24 |
115.25 |
180.6K |
| 11:00 |
115.23 |
115.23 |
115.19 |
115.19 |
243.1K |
| 11:01 |
115.19 |
115.19 |
115.15 |
115.15 |
360.9K |
| 11:02 |
115.14 |
115.14 |
115.12 |
115.12 |
200.8K |
| 11:03 |
115.14 |
115.17 |
115.12 |
115.17 |
274.5K |
| 11:04 |
115.15 |
115.15 |
115.09 |
115.09 |
199.0K |
| 11:05 |
115.08 |
115.08 |
114.98 |
114.98 |
441.5K |
| 11:06 |
114.94 |
114.94 |
114.90 |
114.90 |
416.4K |
| 11:07 |
114.90 |
114.91 |
114.90 |
114.91 |
362.2K |
| 11:08 |
114.89 |
115.04 |
114.89 |
115.02 |
601.7K |
| 11:09 |
115.01 |
115.03 |
115.01 |
115.01 |
198.3K |
| 11:10 |
115.04 |
115.07 |
115.04 |
115.07 |
364.6K |
| 11:11 |
115.06 |
115.06 |
115.03 |
115.03 |
320.6K |
| 11:12 |
115.02 |
115.02 |
114.98 |
114.98 |
328.8K |
| 11:13 |
114.98 |
114.98 |
114.96 |
114.97 |
230.4K |
| 11:14 |
114.95 |
114.95 |
114.90 |
114.91 |
216.0K |
| 11:15 |
114.91 |
115.00 |
114.91 |
115.00 |
335.8K |
| 11:16 |
114.99 |
114.99 |
114.92 |
114.92 |
181.3K |
| 11:17 |
114.93 |
115.04 |
114.93 |
115.02 |
370.8K |
| 11:18 |
115.02 |
115.04 |
115.02 |
115.03 |
419.3K |
| 11:19 |
115.01 |
115.03 |
115.01 |
115.02 |
207.3K |
| 11:20 |
115.02 |
115.10 |
115.02 |
115.10 |
370.8K |
| 11:21 |
115.11 |
115.12 |
115.10 |
115.12 |
233.9K |
| 11:22 |
115.11 |
115.13 |
115.11 |
115.13 |
337.3K |
| 11:23 |
115.15 |
115.24 |
115.15 |
115.23 |
415.3K |
| 11:24 |
115.23 |
115.26 |
115.23 |
115.26 |
231.7K |
| 11:25 |
115.27 |
115.30 |
115.27 |
115.29 |
297.7K |
| 11:26 |
115.30 |
115.31 |
115.29 |
115.31 |
327.7K |
| 11:27 |
115.31 |
115.31 |
115.30 |
115.31 |
128.8K |
| 11:28 |
115.31 |
115.31 |
115.29 |
115.31 |
219.4K |
| 11:29 |
115.32 |
115.32 |
115.26 |
115.26 |
336.2K |
| 11:30 |
115.25 |
115.27 |
115.24 |
115.27 |
306.3K |
| 11:31 |
115.29 |
115.35 |
115.29 |
115.35 |
400.3K |
| 11:32 |
115.36 |
115.36 |
115.33 |
115.34 |
232.8K |
| 11:33 |
115.35 |
115.35 |
115.26 |
115.26 |
351.0K |
| 11:34 |
115.21 |
115.21 |
115.19 |
115.21 |
341.2K |
| 11:35 |
115.25 |
115.25 |
115.24 |
115.24 |
247.3K |
| 11:36 |
115.23 |
115.30 |
115.21 |
115.30 |
454.2K |
| 11:37 |
115.31 |
115.37 |
115.30 |
115.37 |
280.8K |
| 11:38 |
115.37 |
115.45 |
115.36 |
115.45 |
409.2K |
| 11:39 |
115.47 |
115.50 |
115.45 |
115.50 |
293.5K |
| 11:40 |
115.47 |
115.47 |
115.44 |
115.44 |
278.1K |
| 11:41 |
115.45 |
115.45 |
115.38 |
115.38 |
379.7K |
| 11:42 |
115.37 |
115.37 |
115.33 |
115.33 |
197.3K |
| 11:43 |
115.33 |
115.33 |
115.26 |
115.28 |
432.5K |
| 11:44 |
115.29 |
115.31 |
115.29 |
115.31 |
178.8K |
| 11:45 |
115.30 |
115.30 |
115.29 |
115.29 |
296.5K |
| 11:46 |
115.23 |
115.23 |
115.20 |
115.20 |
311.0K |
| 11:47 |
115.22 |
115.25 |
115.22 |
115.25 |
143.6K |
| 11:48 |
115.24 |
115.25 |
115.24 |
115.24 |
130.9K |
| 11:49 |
115.24 |
115.24 |
115.23 |
115.24 |
175.3K |
| 11:50 |
115.24 |
115.24 |
115.17 |
115.18 |
355.4K |
| 11:51 |
115.20 |
115.22 |
115.20 |
115.22 |
151.0K |
| 11:52 |
115.21 |
115.22 |
115.21 |
115.21 |
157.2K |
| 11:53 |
115.22 |
115.22 |
115.15 |
115.15 |
193.3K |
| 11:54 |
115.14 |
115.14 |
115.11 |
115.11 |
191.2K |
| 11:55 |
115.08 |
115.09 |
115.07 |
115.07 |
377.8K |
| 11:56 |
115.09 |
115.14 |
115.09 |
115.14 |
273.6K |
| 11:57 |
115.15 |
115.15 |
115.13 |
115.13 |
177.8K |
| 11:58 |
115.09 |
115.09 |
115.06 |
115.06 |
201.6K |
| 11:59 |
115.07 |
115.08 |
115.06 |
115.08 |
154.1K |
| 12:00 |
115.07 |
115.07 |
115.04 |
115.04 |
342.1K |
| 12:01 |
115.03 |
115.03 |
115.02 |
115.02 |
208.8K |
| 12:02 |
114.98 |
115.04 |
114.98 |
115.04 |
369.6K |
| 12:03 |
115.04 |
115.05 |
115.03 |
115.04 |
115.1K |
| 12:04 |
115.04 |
115.10 |
115.04 |
115.06 |
294.0K |
| 12:05 |
115.04 |
115.04 |
115.00 |
115.00 |
223.5K |
| 12:06 |
114.99 |
115.03 |
114.99 |
115.03 |
180.4K |
| 12:07 |
115.04 |
115.04 |
115.01 |
115.01 |
154.3K |
| 12:08 |
114.96 |
114.97 |
114.96 |
114.97 |
389.3K |
| 12:09 |
114.98 |
114.98 |
114.97 |
114.97 |
213.7K |
| 12:10 |
114.96 |
114.96 |
114.95 |
114.95 |
183.2K |
| 12:11 |
114.97 |
114.97 |
114.89 |
114.89 |
283.5K |
| 12:12 |
114.88 |
114.89 |
114.88 |
114.89 |
441.4K |
| 12:13 |
114.88 |
114.89 |
114.87 |
114.89 |
90.2K |
| 12:14 |
114.90 |
114.90 |
114.89 |
114.90 |
197.3K |
| 12:15 |
114.90 |
114.90 |
114.85 |
114.85 |
522.4K |
| 12:16 |
114.86 |
114.89 |
114.86 |
114.89 |
230.5K |
| 12:17 |
114.89 |
114.89 |
114.87 |
114.88 |
180.1K |
| 12:18 |
114.89 |
114.89 |
114.89 |
114.89 |
142.6K |
| 12:19 |
114.89 |
114.90 |
114.89 |
114.90 |
118.2K |
| 12:20 |
114.89 |
114.89 |
114.84 |
114.84 |
262.8K |
| 12:21 |
114.82 |
114.82 |
114.80 |
114.80 |
198.4K |
| 12:22 |
114.77 |
114.77 |
114.75 |
114.75 |
322.1K |
| 12:23 |
114.74 |
114.77 |
114.74 |
114.77 |
183.4K |
| 12:24 |
114.77 |
114.77 |
114.73 |
114.75 |
168.8K |
| 12:25 |
114.75 |
114.79 |
114.75 |
114.76 |
346.7K |
| 12:26 |
114.78 |
114.80 |
114.78 |
114.80 |
247.1K |
| 12:27 |
114.84 |
114.86 |
114.84 |
114.86 |
234.3K |
| 12:28 |
114.85 |
114.85 |
114.85 |
114.85 |
150.7K |
| 12:29 |
114.84 |
114.87 |
114.84 |
114.86 |
193.9K |
| 12:30 |
114.86 |
114.86 |
114.84 |
114.85 |
204.9K |
| 12:31 |
114.85 |
114.85 |
114.79 |
114.79 |
224.3K |
| 12:32 |
114.76 |
114.77 |
114.76 |
114.77 |
257.6K |
| 12:33 |
114.78 |
114.85 |
114.78 |
114.85 |
336.5K |
| 12:34 |
114.87 |
114.87 |
114.85 |
114.85 |
226.7K |
| 12:35 |
114.85 |
114.85 |
114.82 |
114.82 |
200.3K |
| 12:36 |
114.82 |
114.86 |
114.82 |
114.86 |
235.9K |
| 12:37 |
114.85 |
114.86 |
114.85 |
114.85 |
180.7K |
| 12:38 |
114.84 |
114.84 |
114.82 |
114.82 |
189.6K |
| 12:39 |
114.79 |
114.80 |
114.79 |
114.80 |
201.7K |
| 12:40 |
114.81 |
114.82 |
114.80 |
114.80 |
140.3K |
| 12:41 |
114.79 |
114.79 |
114.75 |
114.75 |
221.4K |
| 12:42 |
114.74 |
114.77 |
114.74 |
114.77 |
213.4K |
| 12:43 |
114.76 |
114.78 |
114.76 |
114.77 |
139.3K |
| 12:44 |
114.74 |
114.74 |
114.71 |
114.71 |
228.0K |
| 12:45 |
114.71 |
114.73 |
114.71 |
114.73 |
158.1K |
| 12:46 |
114.72 |
114.72 |
114.71 |
114.71 |
256.0K |
| 12:47 |
114.72 |
114.72 |
114.71 |
114.71 |
144.2K |
| 12:48 |
114.70 |
114.71 |
114.70 |
114.71 |
207.2K |
| 12:49 |
114.75 |
114.78 |
114.75 |
114.78 |
166.1K |
| 12:50 |
114.78 |
114.80 |
114.78 |
114.79 |
312.5K |
| 12:51 |
114.81 |
114.85 |
114.81 |
114.84 |
199.1K |
| 12:52 |
114.84 |
114.86 |
114.84 |
114.86 |
123.2K |
| 12:53 |
114.85 |
114.87 |
114.83 |
114.87 |
177.7K |
| 12:54 |
114.87 |
114.88 |
114.83 |
114.83 |
335.4K |
| 12:55 |
114.84 |
114.84 |
114.83 |
114.83 |
168.7K |
| 12:56 |
114.84 |
114.84 |
114.83 |
114.83 |
129.7K |
| 12:57 |
114.88 |
114.88 |
114.86 |
114.86 |
187.3K |
| 12:58 |
114.86 |
114.86 |
114.85 |
114.85 |
141.2K |
| 12:59 |
114.85 |
114.85 |
114.83 |
114.83 |
165.4K |
| 13:00 |
114.81 |
114.81 |
114.79 |
114.79 |
288.3K |
| 13:01 |
114.79 |
114.83 |
114.79 |
114.82 |
226.5K |
| 13:02 |
114.80 |
114.80 |
114.72 |
114.72 |
264.1K |
| 13:03 |
114.69 |
114.71 |
114.69 |
114.70 |
346.8K |
| 13:04 |
114.70 |
114.71 |
114.70 |
114.70 |
144.6K |
| 13:05 |
114.72 |
114.72 |
114.68 |
114.68 |
212.9K |
| 13:06 |
114.66 |
114.67 |
114.65 |
114.67 |
209.4K |
| 13:07 |
114.66 |
114.68 |
114.66 |
114.68 |
264.2K |
| 13:08 |
114.68 |
114.73 |
114.68 |
114.73 |
302.1K |
| 13:09 |
114.76 |
114.81 |
114.76 |
114.81 |
332.7K |
| 13:10 |
114.81 |
114.84 |
114.81 |
114.84 |
254.0K |
| 13:11 |
114.85 |
114.94 |
114.85 |
114.94 |
419.0K |
| 13:12 |
114.95 |
114.95 |
114.91 |
114.91 |
313.0K |
| 13:13 |
114.92 |
114.93 |
114.90 |
114.90 |
174.0K |
| 13:14 |
114.90 |
114.92 |
114.90 |
114.92 |
167.3K |
| 13:15 |
114.92 |
114.95 |
114.92 |
114.95 |
149.6K |
| 13:16 |
114.93 |
114.98 |
114.93 |
114.98 |
449.4K |
| 13:17 |
115.00 |
115.00 |
114.99 |
114.99 |
267.2K |
| 13:18 |
114.97 |
114.97 |
114.95 |
114.95 |
226.7K |
| 13:19 |
114.96 |
114.96 |
114.95 |
114.96 |
169.4K |
| 13:20 |
114.97 |
114.97 |
114.94 |
114.97 |
159.5K |
| 13:21 |
114.98 |
114.98 |
114.96 |
114.96 |
177.5K |
| 13:22 |
114.96 |
114.97 |
114.93 |
114.93 |
189.5K |
| 13:23 |
114.90 |
114.95 |
114.90 |
114.95 |
306.3K |
| 13:24 |
114.95 |
114.95 |
114.94 |
114.94 |
175.9K |
| 13:25 |
114.94 |
114.97 |
114.94 |
114.97 |
227.7K |
| 13:26 |
114.96 |
114.96 |
114.93 |
114.93 |
194.1K |
| 13:27 |
114.95 |
114.96 |
114.94 |
114.95 |
106.6K |
| 13:28 |
114.95 |
114.96 |
114.95 |
114.95 |
130.6K |
| 13:29 |
114.95 |
114.97 |
114.94 |
114.97 |
136.2K |
| 13:30 |
114.98 |
114.98 |
114.96 |
114.97 |
163.3K |
| 13:31 |
114.96 |
114.97 |
114.96 |
114.97 |
202.2K |
| 13:32 |
114.95 |
114.98 |
114.95 |
114.98 |
125.5K |
| 13:33 |
114.99 |
115.00 |
114.99 |
115.00 |
209.9K |
| 13:34 |
115.00 |
115.01 |
115.00 |
115.01 |
150.8K |
| 13:35 |
115.02 |
115.02 |
115.02 |
115.02 |
170.3K |
| 13:36 |
115.02 |
115.06 |
115.02 |
115.06 |
334.5K |
| 13:37 |
115.08 |
115.13 |
115.08 |
115.13 |
498.3K |
| 13:38 |
115.14 |
115.15 |
115.14 |
115.14 |
336.1K |
| 13:39 |
115.14 |
115.14 |
115.13 |
115.14 |
198.4K |
| 13:40 |
115.15 |
115.16 |
115.14 |
115.16 |
208.5K |
| 13:41 |
115.16 |
115.16 |
115.12 |
115.14 |
200.4K |
| 13:42 |
115.14 |
115.16 |
115.13 |
115.16 |
232.9K |
| 13:43 |
115.16 |
115.18 |
115.16 |
115.16 |
198.4K |
| 13:44 |
115.16 |
115.18 |
115.16 |
115.18 |
193.3K |
| 13:45 |
115.19 |
115.19 |
115.16 |
115.17 |
192.5K |
| 13:46 |
115.17 |
115.19 |
115.17 |
115.19 |
154.5K |
| 13:47 |
115.20 |
115.20 |
115.18 |
115.18 |
241.0K |
| 13:48 |
115.19 |
115.23 |
115.19 |
115.23 |
160.3K |
| 13:49 |
115.22 |
115.22 |
115.21 |
115.21 |
118.6K |
| 13:50 |
115.21 |
115.21 |
115.19 |
115.19 |
134.6K |
| 13:51 |
115.18 |
115.18 |
115.17 |
115.18 |
177.1K |
| 13:52 |
115.18 |
115.20 |
115.18 |
115.19 |
206.5K |
| 13:53 |
115.19 |
115.19 |
115.15 |
115.15 |
149.7K |
| 13:54 |
115.15 |
115.16 |
115.15 |
115.16 |
241.2K |
| 13:55 |
115.17 |
115.17 |
115.16 |
115.16 |
282.1K |
| 13:56 |
115.18 |
115.18 |
115.14 |
115.14 |
200.1K |
| 13:57 |
115.13 |
115.22 |
115.13 |
115.22 |
313.1K |
| 13:58 |
115.22 |
115.25 |
115.22 |
115.25 |
283.9K |
| 13:59 |
115.28 |
115.30 |
115.28 |
115.30 |
335.6K |
| 14:00 |
115.30 |
115.31 |
115.30 |
115.31 |
221.0K |
| 14:01 |
115.31 |
115.31 |
115.30 |
115.30 |
213.7K |
| 14:02 |
115.27 |
115.27 |
115.23 |
115.23 |
194.2K |
| 14:03 |
115.24 |
115.24 |
115.17 |
115.17 |
279.1K |
| 14:04 |
115.16 |
115.16 |
115.14 |
115.14 |
134.5K |
| 14:05 |
115.12 |
115.12 |
115.06 |
115.06 |
321.4K |
| 14:06 |
115.06 |
115.07 |
115.01 |
115.01 |
303.6K |
| 14:07 |
115.00 |
115.00 |
114.96 |
114.96 |
293.5K |
| 14:08 |
114.97 |
114.99 |
114.97 |
114.98 |
297.0K |
| 14:09 |
114.97 |
114.98 |
114.97 |
114.98 |
132.2K |
| 14:10 |
114.99 |
114.99 |
114.97 |
114.98 |
174.5K |
| 14:11 |
114.97 |
114.98 |
114.96 |
114.98 |
96.6K |
| 14:12 |
114.98 |
114.98 |
114.95 |
114.95 |
130.3K |
| 14:13 |
114.93 |
114.94 |
114.93 |
114.94 |
171.4K |
| 14:14 |
114.96 |
114.96 |
114.94 |
114.96 |
157.7K |
| 14:15 |
114.95 |
114.95 |
114.94 |
114.95 |
161.9K |
| 14:16 |
114.95 |
114.96 |
114.95 |
114.96 |
141.0K |
| 14:17 |
114.95 |
114.95 |
114.92 |
114.92 |
201.3K |
| 14:18 |
114.91 |
114.94 |
114.91 |
114.94 |
278.8K |
| 14:19 |
114.93 |
114.94 |
114.93 |
114.94 |
213.4K |
| 14:20 |
114.95 |
114.95 |
114.94 |
114.95 |
236.7K |
| 14:21 |
114.95 |
114.95 |
114.95 |
114.95 |
95.2K |
| 14:22 |
114.94 |
114.95 |
114.93 |
114.95 |
352.3K |
| 14:23 |
115.00 |
115.04 |
115.00 |
115.04 |
279.6K |
| 14:24 |
115.07 |
115.09 |
115.07 |
115.09 |
207.5K |
| 14:25 |
115.09 |
115.09 |
115.03 |
115.03 |
390.8K |
| 14:26 |
115.02 |
115.02 |
115.01 |
115.01 |
129.6K |
| 14:27 |
115.00 |
115.00 |
114.99 |
114.99 |
156.1K |
| 14:28 |
115.01 |
115.01 |
114.96 |
114.96 |
233.3K |
| 14:29 |
114.96 |
114.98 |
114.96 |
114.98 |
291.4K |
| 14:30 |
114.98 |
114.98 |
114.96 |
114.96 |
247.7K |
| 14:31 |
114.96 |
114.96 |
114.87 |
114.87 |
397.3K |
| 14:32 |
114.83 |
114.91 |
114.83 |
114.91 |
250.3K |
| 14:33 |
114.90 |
114.91 |
114.89 |
114.90 |
162.6K |
| 14:34 |
114.88 |
114.88 |
114.88 |
114.88 |
183.8K |
| 14:35 |
114.88 |
114.91 |
114.88 |
114.91 |
238.4K |
| 14:36 |
114.91 |
114.91 |
114.90 |
114.91 |
148.3K |
| 14:37 |
114.89 |
114.89 |
114.88 |
114.89 |
196.7K |
| 14:38 |
114.88 |
114.89 |
114.88 |
114.89 |
162.2K |
| 14:39 |
114.91 |
114.92 |
114.91 |
114.92 |
175.6K |
| 14:40 |
114.93 |
114.93 |
114.92 |
114.92 |
124.8K |
| 14:41 |
114.93 |
114.94 |
114.91 |
114.94 |
302.9K |
| 14:42 |
114.93 |
114.94 |
114.93 |
114.94 |
125.5K |
| 14:43 |
114.93 |
114.94 |
114.93 |
114.93 |
100.2K |
| 14:44 |
114.94 |
114.94 |
114.90 |
114.90 |
135.4K |
| 14:45 |
114.91 |
114.91 |
114.90 |
114.91 |
134.6K |
| 14:46 |
114.91 |
114.91 |
114.86 |
114.86 |
274.5K |
| 14:47 |
114.85 |
114.85 |
114.80 |
114.80 |
309.4K |
| 14:48 |
114.79 |
114.82 |
114.79 |
114.82 |
175.0K |
| 14:49 |
114.81 |
114.81 |
114.80 |
114.80 |
274.0K |
| 14:50 |
114.79 |
114.82 |
114.79 |
114.82 |
199.1K |
| 14:51 |
114.82 |
114.83 |
114.81 |
114.81 |
174.7K |
| 14:52 |
114.82 |
114.82 |
114.80 |
114.81 |
135.3K |
| 14:53 |
114.80 |
114.83 |
114.80 |
114.83 |
139.7K |
| 14:54 |
114.82 |
114.84 |
114.82 |
114.84 |
197.6K |
| 14:55 |
114.84 |
114.88 |
114.83 |
114.88 |
229.0K |
| 14:56 |
114.86 |
114.86 |
114.83 |
114.83 |
311.2K |
| 14:57 |
114.82 |
114.82 |
114.80 |
114.80 |
161.0K |
| 14:58 |
114.79 |
114.80 |
114.77 |
114.78 |
143.3K |
| 14:59 |
114.77 |
114.77 |
114.76 |
114.76 |
303.8K |
| 15:00 |
114.74 |
114.76 |
114.74 |
114.76 |
204.0K |
| 15:01 |
114.77 |
114.79 |
114.76 |
114.76 |
254.8K |
| 15:02 |
114.75 |
114.75 |
114.71 |
114.71 |
377.3K |
| 15:03 |
114.70 |
114.75 |
114.70 |
114.75 |
235.5K |
| 15:04 |
114.72 |
114.72 |
114.72 |
114.72 |
159.6K |
| 15:05 |
114.73 |
114.73 |
114.71 |
114.73 |
205.3K |
| 15:06 |
114.72 |
114.72 |
114.70 |
114.70 |
150.3K |
| 15:07 |
114.70 |
114.71 |
114.70 |
114.71 |
179.7K |
| 15:08 |
114.73 |
114.74 |
114.73 |
114.74 |
333.5K |
| 15:09 |
114.74 |
114.76 |
114.74 |
114.75 |
197.4K |
| 15:10 |
114.74 |
114.74 |
114.72 |
114.72 |
268.9K |
| 15:11 |
114.73 |
114.73 |
114.71 |
114.71 |
210.0K |
| 15:12 |
114.69 |
114.75 |
114.69 |
114.74 |
223.9K |
| 15:13 |
114.75 |
114.76 |
114.74 |
114.76 |
254.1K |
| 15:14 |
114.76 |
114.78 |
114.75 |
114.78 |
335.7K |
| 15:15 |
114.78 |
114.85 |
114.78 |
114.85 |
423.0K |
| 15:16 |
114.83 |
114.86 |
114.83 |
114.84 |
445.6K |
| 15:17 |
114.87 |
114.90 |
114.87 |
114.90 |
294.3K |
| 15:18 |
114.91 |
114.93 |
114.91 |
114.93 |
274.6K |
| 15:19 |
114.94 |
114.95 |
114.94 |
114.95 |
244.4K |
| 15:20 |
114.97 |
114.97 |
114.96 |
114.96 |
252.4K |
| 15:21 |
114.97 |
114.97 |
114.92 |
114.94 |
305.0K |
| 15:22 |
114.95 |
114.95 |
114.94 |
114.95 |
269.2K |
| 15:23 |
114.95 |
115.00 |
114.95 |
115.00 |
398.1K |
| 15:24 |
115.01 |
115.02 |
115.00 |
115.02 |
377.1K |
| 15:25 |
115.00 |
115.00 |
114.96 |
114.96 |
372.9K |
| 15:26 |
114.94 |
114.95 |
114.94 |
114.95 |
243.2K |
| 15:27 |
114.94 |
114.95 |
114.91 |
114.91 |
293.6K |
| 15:28 |
114.90 |
114.90 |
114.89 |
114.89 |
296.9K |
| 15:29 |
114.91 |
114.92 |
114.91 |
114.91 |
266.9K |
| 15:30 |
114.91 |
114.96 |
114.91 |
114.96 |
545.6K |
| 15:31 |
114.97 |
114.97 |
114.94 |
114.96 |
689.6K |
| 15:32 |
114.95 |
114.97 |
114.95 |
114.97 |
280.2K |
| 15:33 |
115.00 |
115.01 |
114.99 |
115.01 |
430.3K |
| 15:34 |
115.00 |
115.00 |
114.98 |
114.98 |
396.5K |
| 15:35 |
114.97 |
114.97 |
114.89 |
114.89 |
521.9K |
| 15:36 |
114.89 |
114.89 |
114.87 |
114.87 |
486.3K |
| 15:37 |
114.86 |
114.92 |
114.86 |
114.92 |
485.3K |
| 15:38 |
114.94 |
114.99 |
114.94 |
114.99 |
468.4K |
| 15:39 |
114.99 |
115.03 |
114.99 |
115.02 |
325.0K |
| 15:40 |
115.01 |
115.01 |
114.97 |
114.99 |
458.8K |
| 15:41 |
114.99 |
115.06 |
114.99 |
115.06 |
506.3K |
| 15:42 |
115.07 |
115.07 |
115.05 |
115.05 |
351.5K |
| 15:43 |
115.08 |
115.08 |
115.03 |
115.03 |
470.6K |
| 15:44 |
115.04 |
115.04 |
115.02 |
115.02 |
451.9K |
| 15:45 |
115.00 |
115.00 |
114.95 |
114.95 |
512.6K |
| 15:46 |
114.95 |
114.96 |
114.95 |
114.95 |
528.3K |
| 15:47 |
114.95 |
114.95 |
114.91 |
114.92 |
625.4K |
| 15:48 |
114.89 |
114.89 |
114.85 |
114.85 |
633.5K |
| 15:49 |
114.85 |
114.89 |
114.85 |
114.89 |
606.3K |
| 15:50 |
114.85 |
114.85 |
114.78 |
114.78 |
1,611.2K |
| 15:51 |
114.78 |
114.79 |
114.77 |
114.78 |
975.6K |
| 15:52 |
114.79 |
114.84 |
114.77 |
114.77 |
911.8K |
| 15:53 |
114.78 |
114.81 |
114.78 |
114.81 |
1,113.7K |
| 15:54 |
114.81 |
114.83 |
114.79 |
114.83 |
1,157.3K |
| 15:55 |
114.88 |
114.96 |
114.88 |
114.96 |
1,488.1K |
| 15:56 |
115.01 |
115.06 |
115.01 |
115.05 |
1,825.6K |
| 15:57 |
115.04 |
115.04 |
114.99 |
114.99 |
1,638.1K |
| 15:58 |
114.97 |
114.98 |
114.97 |
114.97 |
2,108.7K |
| 15:59 |
114.96 |
114.98 |
114.95 |
114.98 |
3,751.8K |
| 16:00 |
114.97 |
114.98 |
114.97 |
114.98 |
17,020.8K |
| 16:01 |
114.98 |
114.98 |
114.98 |
114.98 |
4,403.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|