| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
114.59 |
114.90 |
114.59 |
114.90 |
1,881.6K |
| 09:31 |
114.85 |
114.85 |
114.64 |
114.64 |
376.7K |
| 09:32 |
114.60 |
114.63 |
114.60 |
114.62 |
309.7K |
| 09:33 |
114.67 |
114.88 |
114.67 |
114.88 |
319.0K |
| 09:34 |
114.91 |
114.95 |
114.91 |
114.94 |
398.8K |
| 09:35 |
114.91 |
114.99 |
114.91 |
114.99 |
318.1K |
| 09:36 |
114.98 |
114.98 |
114.95 |
114.96 |
269.2K |
| 09:37 |
114.95 |
115.01 |
114.95 |
115.01 |
330.5K |
| 09:38 |
115.02 |
115.02 |
114.92 |
114.92 |
284.0K |
| 09:39 |
114.93 |
114.97 |
114.93 |
114.96 |
370.1K |
| 09:40 |
114.96 |
114.96 |
114.81 |
114.81 |
344.4K |
| 09:41 |
114.78 |
114.78 |
114.72 |
114.72 |
467.8K |
| 09:42 |
114.73 |
114.80 |
114.71 |
114.80 |
315.0K |
| 09:43 |
114.82 |
114.84 |
114.82 |
114.82 |
323.3K |
| 09:44 |
114.79 |
114.79 |
114.75 |
114.75 |
244.1K |
| 09:45 |
114.80 |
114.88 |
114.80 |
114.88 |
344.7K |
| 09:46 |
114.86 |
114.92 |
114.86 |
114.92 |
165.3K |
| 09:47 |
114.92 |
114.94 |
114.89 |
114.89 |
175.7K |
| 09:48 |
114.89 |
114.95 |
114.89 |
114.95 |
279.0K |
| 09:49 |
114.95 |
114.96 |
114.94 |
114.96 |
228.4K |
| 09:50 |
114.93 |
114.94 |
114.90 |
114.90 |
195.7K |
| 09:51 |
114.89 |
114.93 |
114.89 |
114.93 |
168.8K |
| 09:52 |
114.94 |
114.94 |
114.91 |
114.92 |
133.4K |
| 09:53 |
114.92 |
114.92 |
114.78 |
114.78 |
216.7K |
| 09:54 |
114.79 |
114.82 |
114.78 |
114.82 |
665.0K |
| 09:55 |
114.85 |
114.97 |
114.85 |
114.97 |
203.4K |
| 09:56 |
115.02 |
115.03 |
115.00 |
115.01 |
196.2K |
| 09:57 |
115.02 |
115.04 |
115.02 |
115.04 |
151.9K |
| 09:58 |
115.04 |
115.04 |
115.03 |
115.03 |
126.1K |
| 09:59 |
115.06 |
115.08 |
115.03 |
115.03 |
266.2K |
| 10:00 |
115.02 |
115.09 |
115.02 |
115.07 |
233.5K |
| 10:01 |
115.07 |
115.08 |
115.06 |
115.06 |
217.7K |
| 10:02 |
115.09 |
115.19 |
115.09 |
115.19 |
263.4K |
| 10:03 |
115.18 |
115.19 |
115.18 |
115.19 |
173.3K |
| 10:04 |
115.21 |
115.21 |
115.15 |
115.15 |
203.3K |
| 10:05 |
115.11 |
115.12 |
115.06 |
115.06 |
242.2K |
| 10:06 |
115.07 |
115.07 |
115.02 |
115.04 |
277.7K |
| 10:07 |
115.05 |
115.08 |
115.03 |
115.08 |
161.8K |
| 10:08 |
115.01 |
115.02 |
115.00 |
115.01 |
213.7K |
| 10:09 |
115.00 |
115.03 |
114.99 |
114.99 |
187.5K |
| 10:10 |
114.98 |
114.99 |
114.98 |
114.99 |
159.1K |
| 10:11 |
115.00 |
115.02 |
115.00 |
115.01 |
167.7K |
| 10:12 |
114.96 |
115.04 |
114.95 |
115.04 |
360.9K |
| 10:13 |
115.04 |
115.16 |
115.04 |
115.16 |
378.3K |
| 10:14 |
115.18 |
115.19 |
115.18 |
115.19 |
252.5K |
| 10:15 |
115.22 |
115.22 |
115.21 |
115.22 |
274.2K |
| 10:16 |
115.27 |
115.34 |
115.26 |
115.34 |
386.9K |
| 10:17 |
115.36 |
115.38 |
115.36 |
115.38 |
185.3K |
| 10:18 |
115.40 |
115.42 |
115.40 |
115.42 |
176.7K |
| 10:19 |
115.41 |
115.42 |
115.40 |
115.41 |
182.7K |
| 10:20 |
115.38 |
115.38 |
115.33 |
115.33 |
368.1K |
| 10:21 |
115.32 |
115.33 |
115.31 |
115.31 |
221.0K |
| 10:22 |
115.31 |
115.36 |
115.30 |
115.36 |
313.6K |
| 10:23 |
115.37 |
115.37 |
115.36 |
115.37 |
1,594.4K |
| 10:24 |
115.37 |
115.38 |
115.36 |
115.38 |
152.3K |
| 10:25 |
115.40 |
115.43 |
115.40 |
115.40 |
243.4K |
| 10:26 |
115.42 |
115.43 |
115.40 |
115.40 |
247.0K |
| 10:27 |
115.40 |
115.42 |
115.40 |
115.42 |
190.3K |
| 10:28 |
115.43 |
115.43 |
115.37 |
115.40 |
370.4K |
| 10:29 |
115.43 |
115.44 |
115.42 |
115.44 |
373.3K |
| 10:30 |
115.45 |
115.45 |
115.42 |
115.42 |
124.6K |
| 10:31 |
115.43 |
115.44 |
115.43 |
115.43 |
208.2K |
| 10:32 |
115.42 |
115.48 |
115.40 |
115.48 |
216.9K |
| 10:33 |
115.42 |
115.42 |
115.31 |
115.31 |
293.6K |
| 10:34 |
115.28 |
115.28 |
115.23 |
115.23 |
226.3K |
| 10:35 |
115.27 |
115.35 |
115.27 |
115.32 |
336.6K |
| 10:36 |
115.32 |
115.35 |
115.32 |
115.35 |
209.6K |
| 10:37 |
115.35 |
115.35 |
115.30 |
115.30 |
222.0K |
| 10:38 |
115.33 |
115.33 |
115.31 |
115.33 |
86.9K |
| 10:39 |
115.38 |
115.38 |
115.37 |
115.38 |
215.0K |
| 10:40 |
115.38 |
115.39 |
115.36 |
115.36 |
216.5K |
| 10:41 |
115.35 |
115.36 |
115.35 |
115.35 |
229.5K |
| 10:42 |
115.34 |
115.36 |
115.33 |
115.36 |
189.1K |
| 10:43 |
115.35 |
115.36 |
115.35 |
115.36 |
220.4K |
| 10:44 |
115.36 |
115.36 |
115.30 |
115.30 |
159.2K |
| 10:45 |
115.29 |
115.29 |
115.23 |
115.23 |
293.5K |
| 10:46 |
115.22 |
115.22 |
115.19 |
115.20 |
276.9K |
| 10:47 |
115.21 |
115.21 |
115.17 |
115.18 |
256.3K |
| 10:48 |
115.19 |
115.25 |
115.19 |
115.25 |
157.7K |
| 10:49 |
115.25 |
115.25 |
115.18 |
115.18 |
185.2K |
| 10:50 |
115.14 |
115.18 |
115.13 |
115.13 |
248.7K |
| 10:51 |
115.13 |
115.13 |
115.12 |
115.13 |
212.4K |
| 10:52 |
115.17 |
115.17 |
115.15 |
115.17 |
220.9K |
| 10:53 |
115.18 |
115.21 |
115.18 |
115.21 |
162.9K |
| 10:54 |
115.20 |
115.22 |
115.20 |
115.22 |
162.8K |
| 10:55 |
115.23 |
115.24 |
115.21 |
115.24 |
195.2K |
| 10:56 |
115.27 |
115.29 |
115.27 |
115.29 |
269.5K |
| 10:57 |
115.28 |
115.28 |
115.26 |
115.26 |
119.1K |
| 10:58 |
115.28 |
115.28 |
115.24 |
115.24 |
244.4K |
| 10:59 |
115.25 |
115.25 |
115.21 |
115.21 |
251.7K |
| 11:00 |
115.20 |
115.21 |
115.20 |
115.21 |
238.8K |
| 11:01 |
115.19 |
115.23 |
115.19 |
115.23 |
127.0K |
| 11:02 |
115.21 |
115.21 |
115.17 |
115.17 |
177.6K |
| 11:03 |
115.18 |
115.21 |
115.18 |
115.21 |
141.0K |
| 11:04 |
115.18 |
115.18 |
115.12 |
115.12 |
188.2K |
| 11:05 |
115.13 |
115.13 |
115.11 |
115.11 |
210.5K |
| 11:06 |
115.12 |
115.17 |
115.12 |
115.16 |
320.0K |
| 11:07 |
115.15 |
115.15 |
115.14 |
115.15 |
439.4K |
| 11:08 |
115.14 |
115.14 |
115.11 |
115.11 |
224.5K |
| 11:09 |
115.11 |
115.12 |
115.11 |
115.12 |
171.8K |
| 11:10 |
115.13 |
115.13 |
115.09 |
115.09 |
155.3K |
| 11:11 |
115.09 |
115.09 |
115.08 |
115.08 |
348.8K |
| 11:12 |
115.08 |
115.08 |
115.08 |
115.08 |
162.7K |
| 11:13 |
115.08 |
115.10 |
115.08 |
115.09 |
78.4K |
| 11:14 |
115.10 |
115.12 |
115.10 |
115.12 |
125.7K |
| 11:15 |
115.13 |
115.13 |
115.09 |
115.09 |
227.2K |
| 11:16 |
115.08 |
115.09 |
115.08 |
115.09 |
265.8K |
| 11:17 |
115.09 |
115.11 |
115.09 |
115.09 |
150.4K |
| 11:18 |
115.10 |
115.12 |
115.10 |
115.12 |
125.4K |
| 11:19 |
115.11 |
115.11 |
115.03 |
115.03 |
239.9K |
| 11:20 |
115.00 |
115.00 |
114.96 |
114.96 |
264.2K |
| 11:21 |
114.95 |
114.99 |
114.95 |
114.99 |
173.1K |
| 11:22 |
115.00 |
115.00 |
114.93 |
114.93 |
180.7K |
| 11:23 |
114.93 |
114.95 |
114.93 |
114.95 |
193.8K |
| 11:24 |
114.96 |
114.97 |
114.94 |
114.94 |
128.7K |
| 11:25 |
114.94 |
114.94 |
114.93 |
114.94 |
200.6K |
| 11:26 |
114.94 |
114.95 |
114.94 |
114.95 |
144.7K |
| 11:27 |
114.94 |
114.95 |
114.94 |
114.94 |
159.3K |
| 11:28 |
114.94 |
114.94 |
114.86 |
114.86 |
219.3K |
| 11:29 |
114.87 |
114.87 |
114.86 |
114.86 |
210.9K |
| 11:30 |
114.86 |
114.86 |
114.81 |
114.81 |
274.1K |
| 11:31 |
114.80 |
114.81 |
114.79 |
114.79 |
275.5K |
| 11:32 |
114.82 |
114.82 |
114.81 |
114.82 |
197.8K |
| 11:33 |
114.81 |
114.82 |
114.80 |
114.82 |
152.5K |
| 11:34 |
114.82 |
114.82 |
114.82 |
114.82 |
220.1K |
| 11:35 |
114.82 |
114.84 |
114.82 |
114.83 |
141.5K |
| 11:36 |
114.83 |
114.85 |
114.83 |
114.84 |
95.3K |
| 11:37 |
114.84 |
114.88 |
114.84 |
114.88 |
178.2K |
| 11:38 |
114.89 |
114.92 |
114.89 |
114.90 |
251.8K |
| 11:39 |
114.90 |
114.90 |
114.88 |
114.89 |
103.3K |
| 11:40 |
114.88 |
114.88 |
114.85 |
114.87 |
196.8K |
| 11:41 |
114.87 |
114.89 |
114.87 |
114.89 |
132.3K |
| 11:42 |
114.88 |
114.90 |
114.88 |
114.90 |
160.4K |
| 11:43 |
114.91 |
114.92 |
114.91 |
114.92 |
117.0K |
| 11:44 |
114.92 |
114.96 |
114.91 |
114.96 |
253.3K |
| 11:45 |
114.96 |
114.98 |
114.96 |
114.98 |
132.3K |
| 11:46 |
114.98 |
114.99 |
114.97 |
114.97 |
97.0K |
| 11:47 |
114.97 |
114.98 |
114.97 |
114.98 |
131.6K |
| 11:48 |
114.96 |
114.96 |
114.94 |
114.94 |
159.7K |
| 11:49 |
114.93 |
114.93 |
114.90 |
114.90 |
181.6K |
| 11:50 |
114.88 |
114.89 |
114.88 |
114.89 |
174.1K |
| 11:51 |
114.91 |
114.91 |
114.89 |
114.89 |
128.5K |
| 11:52 |
114.86 |
114.86 |
114.81 |
114.81 |
220.1K |
| 11:53 |
114.82 |
114.84 |
114.82 |
114.84 |
132.8K |
| 11:54 |
114.86 |
114.87 |
114.86 |
114.86 |
104.6K |
| 11:55 |
114.87 |
114.87 |
114.84 |
114.86 |
134.0K |
| 11:56 |
114.88 |
114.88 |
114.88 |
114.88 |
92.9K |
| 11:57 |
114.89 |
114.91 |
114.89 |
114.91 |
77.4K |
| 11:58 |
114.91 |
114.92 |
114.91 |
114.91 |
116.6K |
| 11:59 |
114.89 |
114.90 |
114.89 |
114.89 |
73.7K |
| 12:00 |
114.90 |
114.91 |
114.90 |
114.90 |
137.5K |
| 12:01 |
114.88 |
114.88 |
114.87 |
114.88 |
157.0K |
| 12:02 |
114.89 |
114.89 |
114.84 |
114.85 |
195.4K |
| 12:03 |
114.85 |
114.87 |
114.85 |
114.87 |
200.2K |
| 12:04 |
114.88 |
114.88 |
114.87 |
114.88 |
184.7K |
| 12:05 |
114.87 |
114.89 |
114.87 |
114.89 |
122.8K |
| 12:06 |
114.89 |
114.89 |
114.87 |
114.87 |
112.6K |
| 12:07 |
114.87 |
114.87 |
114.86 |
114.86 |
93.7K |
| 12:08 |
114.85 |
114.86 |
114.85 |
114.86 |
103.5K |
| 12:09 |
114.86 |
114.86 |
114.85 |
114.85 |
178.1K |
| 12:10 |
114.85 |
114.85 |
114.82 |
114.82 |
230.6K |
| 12:11 |
114.82 |
114.82 |
114.78 |
114.78 |
117.6K |
| 12:12 |
114.78 |
114.78 |
114.74 |
114.74 |
124.9K |
| 12:13 |
114.72 |
114.74 |
114.72 |
114.74 |
435.7K |
| 12:14 |
114.74 |
114.74 |
114.71 |
114.71 |
142.5K |
| 12:15 |
114.72 |
114.73 |
114.72 |
114.73 |
161.1K |
| 12:16 |
114.73 |
114.73 |
114.71 |
114.72 |
113.5K |
| 12:17 |
114.73 |
114.73 |
114.70 |
114.70 |
92.7K |
| 12:18 |
114.69 |
114.69 |
114.63 |
114.69 |
519.4K |
| 12:19 |
114.71 |
114.78 |
114.71 |
114.78 |
301.2K |
| 12:20 |
114.79 |
114.81 |
114.79 |
114.79 |
292.0K |
| 12:21 |
114.79 |
114.79 |
114.71 |
114.71 |
218.1K |
| 12:22 |
114.70 |
114.71 |
114.69 |
114.71 |
890.7K |
| 12:23 |
114.71 |
114.71 |
114.68 |
114.68 |
154.3K |
| 12:24 |
114.68 |
114.72 |
114.68 |
114.72 |
396.9K |
| 12:25 |
114.74 |
114.79 |
114.74 |
114.79 |
155.8K |
| 12:26 |
114.80 |
114.80 |
114.79 |
114.80 |
95.3K |
| 12:27 |
114.80 |
114.80 |
114.77 |
114.77 |
137.1K |
| 12:28 |
114.78 |
114.78 |
114.76 |
114.76 |
73.3K |
| 12:29 |
114.75 |
114.75 |
114.73 |
114.74 |
317.4K |
| 12:30 |
114.74 |
114.74 |
114.72 |
114.72 |
123.6K |
| 12:31 |
114.70 |
114.73 |
114.70 |
114.73 |
128.5K |
| 12:32 |
114.72 |
114.72 |
114.69 |
114.69 |
116.9K |
| 12:33 |
114.69 |
114.71 |
114.69 |
114.71 |
106.5K |
| 12:34 |
114.69 |
114.71 |
114.69 |
114.71 |
250.1K |
| 12:35 |
114.71 |
114.71 |
114.68 |
114.68 |
111.6K |
| 12:36 |
114.68 |
114.68 |
114.68 |
114.68 |
72.7K |
| 12:37 |
114.67 |
114.68 |
114.66 |
114.68 |
206.3K |
| 12:38 |
114.68 |
114.68 |
114.68 |
114.68 |
104.4K |
| 12:39 |
114.68 |
114.68 |
114.66 |
114.66 |
263.3K |
| 12:40 |
114.65 |
114.67 |
114.65 |
114.67 |
167.2K |
| 12:41 |
114.68 |
114.72 |
114.68 |
114.72 |
227.1K |
| 12:42 |
114.71 |
114.71 |
114.70 |
114.70 |
88.0K |
| 12:43 |
114.71 |
114.73 |
114.71 |
114.73 |
93.0K |
| 12:44 |
114.74 |
114.76 |
114.74 |
114.76 |
67.8K |
| 12:45 |
114.75 |
114.76 |
114.75 |
114.76 |
217.4K |
| 12:46 |
114.77 |
114.78 |
114.77 |
114.78 |
154.1K |
| 12:47 |
114.77 |
114.81 |
114.77 |
114.81 |
137.8K |
| 12:48 |
114.83 |
114.85 |
114.83 |
114.85 |
273.3K |
| 12:49 |
114.85 |
114.86 |
114.85 |
114.86 |
117.3K |
| 12:50 |
114.86 |
114.86 |
114.85 |
114.85 |
113.7K |
| 12:51 |
114.85 |
114.88 |
114.85 |
114.88 |
177.9K |
| 12:52 |
114.87 |
114.87 |
114.85 |
114.85 |
94.4K |
| 12:53 |
114.85 |
114.86 |
114.85 |
114.86 |
111.4K |
| 12:54 |
114.87 |
114.88 |
114.86 |
114.86 |
110.3K |
| 12:55 |
114.86 |
114.86 |
114.86 |
114.86 |
141.8K |
| 12:56 |
114.86 |
114.92 |
114.86 |
114.92 |
234.7K |
| 12:57 |
114.91 |
114.91 |
114.91 |
114.91 |
241.8K |
| 12:58 |
114.90 |
114.93 |
114.90 |
114.93 |
164.6K |
| 12:59 |
114.94 |
114.95 |
114.94 |
114.94 |
233.4K |
| 13:00 |
114.92 |
114.94 |
114.91 |
114.91 |
283.0K |
| 13:01 |
114.89 |
114.91 |
114.89 |
114.90 |
109.3K |
| 13:02 |
114.91 |
114.95 |
114.91 |
114.95 |
136.3K |
| 13:03 |
114.96 |
114.96 |
114.93 |
114.93 |
70.9K |
| 13:04 |
114.92 |
114.94 |
114.92 |
114.94 |
82.7K |
| 13:05 |
114.94 |
114.96 |
114.94 |
114.95 |
138.8K |
| 13:06 |
114.95 |
114.96 |
114.93 |
114.94 |
181.1K |
| 13:07 |
114.94 |
114.95 |
114.93 |
114.95 |
131.8K |
| 13:08 |
114.97 |
114.98 |
114.94 |
114.94 |
116.8K |
| 13:09 |
114.94 |
114.94 |
114.92 |
114.92 |
99.1K |
| 13:10 |
114.91 |
114.91 |
114.91 |
114.91 |
211.2K |
| 13:11 |
114.91 |
114.92 |
114.91 |
114.92 |
137.0K |
| 13:12 |
114.91 |
114.92 |
114.91 |
114.92 |
96.8K |
| 13:13 |
114.93 |
114.93 |
114.88 |
114.88 |
145.2K |
| 13:14 |
114.88 |
114.90 |
114.88 |
114.90 |
89.4K |
| 13:15 |
114.89 |
114.89 |
114.87 |
114.89 |
124.7K |
| 13:16 |
114.89 |
114.91 |
114.89 |
114.91 |
169.7K |
| 13:17 |
114.94 |
114.94 |
114.92 |
114.92 |
235.5K |
| 13:18 |
114.91 |
114.92 |
114.91 |
114.92 |
66.6K |
| 13:19 |
114.90 |
114.90 |
114.88 |
114.88 |
146.5K |
| 13:20 |
114.86 |
114.86 |
114.85 |
114.85 |
149.6K |
| 13:21 |
114.84 |
114.84 |
114.78 |
114.78 |
258.8K |
| 13:22 |
114.78 |
114.78 |
114.76 |
114.76 |
110.1K |
| 13:23 |
114.75 |
114.76 |
114.75 |
114.76 |
130.4K |
| 13:24 |
114.77 |
114.77 |
114.74 |
114.75 |
322.7K |
| 13:25 |
114.75 |
114.77 |
114.75 |
114.77 |
96.8K |
| 13:26 |
114.79 |
114.80 |
114.79 |
114.80 |
126.1K |
| 13:27 |
114.79 |
114.79 |
114.75 |
114.75 |
170.7K |
| 13:28 |
114.75 |
114.76 |
114.75 |
114.75 |
113.0K |
| 13:29 |
114.76 |
114.76 |
114.74 |
114.75 |
118.4K |
| 13:30 |
114.73 |
114.73 |
114.73 |
114.73 |
95.3K |
| 13:31 |
114.74 |
114.75 |
114.74 |
114.74 |
69.6K |
| 13:32 |
114.75 |
114.75 |
114.74 |
114.75 |
82.8K |
| 13:33 |
114.75 |
114.75 |
114.74 |
114.75 |
63.3K |
| 13:34 |
114.74 |
114.78 |
114.74 |
114.77 |
182.3K |
| 13:35 |
114.76 |
114.76 |
114.75 |
114.75 |
92.7K |
| 13:36 |
114.74 |
114.74 |
114.73 |
114.74 |
162.9K |
| 13:37 |
114.72 |
114.72 |
114.69 |
114.69 |
129.8K |
| 13:38 |
114.69 |
114.72 |
114.69 |
114.72 |
131.1K |
| 13:39 |
114.72 |
114.76 |
114.72 |
114.76 |
125.5K |
| 13:40 |
114.77 |
114.80 |
114.77 |
114.80 |
134.6K |
| 13:41 |
114.81 |
114.81 |
114.80 |
114.81 |
103.0K |
| 13:42 |
114.82 |
114.83 |
114.82 |
114.82 |
61.8K |
| 13:43 |
114.82 |
114.87 |
114.82 |
114.87 |
143.5K |
| 13:44 |
114.87 |
114.87 |
114.85 |
114.85 |
96.2K |
| 13:45 |
114.86 |
114.89 |
114.86 |
114.89 |
128.9K |
| 13:46 |
114.89 |
114.90 |
114.88 |
114.89 |
85.1K |
| 13:47 |
114.89 |
114.89 |
114.88 |
114.88 |
95.5K |
| 13:48 |
114.88 |
114.90 |
114.88 |
114.90 |
121.6K |
| 13:49 |
114.91 |
114.92 |
114.91 |
114.91 |
138.7K |
| 13:50 |
114.91 |
114.99 |
114.91 |
114.99 |
258.0K |
| 13:51 |
115.00 |
115.00 |
114.99 |
114.99 |
161.5K |
| 13:52 |
115.00 |
115.00 |
114.99 |
115.00 |
129.1K |
| 13:53 |
115.01 |
115.01 |
115.01 |
115.01 |
52.5K |
| 13:54 |
115.01 |
115.01 |
114.99 |
114.99 |
104.6K |
| 13:55 |
115.00 |
115.01 |
114.99 |
114.99 |
106.2K |
| 13:56 |
115.00 |
115.00 |
115.00 |
115.00 |
86.0K |
| 13:57 |
115.00 |
115.01 |
115.00 |
115.00 |
106.8K |
| 13:58 |
115.00 |
115.02 |
115.00 |
115.01 |
129.4K |
| 13:59 |
115.00 |
115.00 |
114.98 |
114.99 |
109.9K |
| 14:00 |
114.97 |
114.98 |
114.94 |
114.98 |
265.3K |
| 14:01 |
114.99 |
115.05 |
114.99 |
115.05 |
203.5K |
| 14:02 |
115.06 |
115.06 |
115.02 |
115.02 |
174.9K |
| 14:03 |
115.00 |
115.01 |
115.00 |
115.01 |
349.6K |
| 14:04 |
115.02 |
115.04 |
115.02 |
115.04 |
127.5K |
| 14:05 |
115.05 |
115.09 |
115.05 |
115.09 |
212.1K |
| 14:06 |
115.09 |
115.09 |
115.08 |
115.09 |
125.4K |
| 14:07 |
115.11 |
115.11 |
115.11 |
115.11 |
145.1K |
| 14:08 |
115.12 |
115.15 |
115.12 |
115.15 |
187.4K |
| 14:09 |
115.16 |
115.16 |
115.14 |
115.15 |
99.6K |
| 14:10 |
115.16 |
115.16 |
115.15 |
115.16 |
235.6K |
| 14:11 |
115.15 |
115.19 |
115.15 |
115.19 |
150.9K |
| 14:12 |
115.18 |
115.19 |
115.18 |
115.19 |
83.4K |
| 14:13 |
115.20 |
115.23 |
115.20 |
115.23 |
94.7K |
| 14:14 |
115.23 |
115.25 |
115.23 |
115.24 |
142.4K |
| 14:15 |
115.23 |
115.24 |
115.22 |
115.22 |
103.5K |
| 14:16 |
115.20 |
115.20 |
115.18 |
115.18 |
164.1K |
| 14:17 |
115.17 |
115.17 |
115.13 |
115.13 |
101.4K |
| 14:18 |
115.11 |
115.11 |
115.11 |
115.11 |
139.8K |
| 14:19 |
115.11 |
115.11 |
115.11 |
115.11 |
90.9K |
| 14:20 |
115.11 |
115.12 |
115.08 |
115.08 |
207.3K |
| 14:21 |
115.08 |
115.08 |
115.06 |
115.06 |
255.2K |
| 14:22 |
115.06 |
115.06 |
115.05 |
115.06 |
174.0K |
| 14:23 |
115.06 |
115.12 |
115.06 |
115.11 |
209.4K |
| 14:24 |
115.11 |
115.11 |
115.06 |
115.06 |
131.9K |
| 14:25 |
115.07 |
115.07 |
115.04 |
115.04 |
167.4K |
| 14:26 |
115.03 |
115.05 |
115.03 |
115.05 |
83.7K |
| 14:27 |
115.05 |
115.05 |
115.03 |
115.03 |
83.9K |
| 14:28 |
115.03 |
115.03 |
115.02 |
115.02 |
115.8K |
| 14:29 |
115.02 |
115.02 |
115.01 |
115.01 |
68.5K |
| 14:30 |
114.99 |
114.99 |
114.95 |
114.95 |
203.0K |
| 14:31 |
114.96 |
114.96 |
114.94 |
114.94 |
175.9K |
| 14:32 |
114.94 |
114.94 |
114.92 |
114.92 |
124.9K |
| 14:33 |
114.93 |
114.93 |
114.93 |
114.93 |
78.8K |
| 14:34 |
114.94 |
114.96 |
114.94 |
114.96 |
94.7K |
| 14:35 |
114.96 |
114.98 |
114.96 |
114.98 |
122.4K |
| 14:36 |
114.98 |
114.98 |
114.95 |
114.95 |
153.6K |
| 14:37 |
114.95 |
114.97 |
114.95 |
114.97 |
155.4K |
| 14:38 |
114.98 |
114.98 |
114.96 |
114.96 |
108.8K |
| 14:39 |
114.96 |
114.97 |
114.96 |
114.97 |
94.3K |
| 14:40 |
114.96 |
114.96 |
114.95 |
114.95 |
125.2K |
| 14:41 |
114.95 |
114.97 |
114.95 |
114.97 |
111.3K |
| 14:42 |
114.96 |
114.96 |
114.95 |
114.95 |
145.3K |
| 14:43 |
114.92 |
114.93 |
114.92 |
114.92 |
170.0K |
| 14:44 |
114.92 |
114.92 |
114.92 |
114.92 |
152.1K |
| 14:45 |
114.93 |
114.93 |
114.92 |
114.93 |
160.1K |
| 14:46 |
114.93 |
114.93 |
114.92 |
114.92 |
313.9K |
| 14:47 |
114.92 |
114.92 |
114.92 |
114.92 |
130.5K |
| 14:48 |
114.91 |
114.94 |
114.91 |
114.94 |
160.3K |
| 14:49 |
114.96 |
114.97 |
114.96 |
114.96 |
189.1K |
| 14:50 |
114.96 |
114.97 |
114.96 |
114.97 |
143.5K |
| 14:51 |
114.97 |
115.02 |
114.97 |
115.02 |
220.7K |
| 14:52 |
115.03 |
115.10 |
115.03 |
115.10 |
327.1K |
| 14:53 |
115.12 |
115.15 |
115.12 |
115.15 |
119.9K |
| 14:54 |
115.15 |
115.15 |
115.13 |
115.14 |
157.6K |
| 14:55 |
115.13 |
115.14 |
115.11 |
115.11 |
101.4K |
| 14:56 |
115.13 |
115.16 |
115.13 |
115.16 |
123.4K |
| 14:57 |
115.16 |
115.18 |
115.16 |
115.18 |
131.7K |
| 14:58 |
115.20 |
115.21 |
115.20 |
115.20 |
147.7K |
| 14:59 |
115.20 |
115.21 |
115.19 |
115.19 |
143.9K |
| 15:00 |
115.17 |
115.17 |
115.15 |
115.15 |
155.0K |
| 15:01 |
115.14 |
115.16 |
115.13 |
115.16 |
167.1K |
| 15:02 |
115.15 |
115.17 |
115.15 |
115.17 |
145.6K |
| 15:03 |
115.16 |
115.17 |
115.14 |
115.17 |
123.2K |
| 15:04 |
115.16 |
115.18 |
115.16 |
115.18 |
134.9K |
| 15:05 |
115.17 |
115.19 |
115.17 |
115.18 |
125.1K |
| 15:06 |
115.18 |
115.21 |
115.18 |
115.21 |
300.5K |
| 15:07 |
115.22 |
115.22 |
115.20 |
115.20 |
133.2K |
| 15:08 |
115.19 |
115.20 |
115.19 |
115.20 |
116.6K |
| 15:09 |
115.20 |
115.21 |
115.20 |
115.21 |
123.9K |
| 15:10 |
115.21 |
115.21 |
115.19 |
115.19 |
155.2K |
| 15:11 |
115.18 |
115.18 |
115.17 |
115.17 |
326.0K |
| 15:12 |
115.18 |
115.18 |
115.14 |
115.14 |
139.9K |
| 15:13 |
115.14 |
115.14 |
115.11 |
115.12 |
170.2K |
| 15:14 |
115.09 |
115.11 |
115.09 |
115.11 |
132.6K |
| 15:15 |
115.11 |
115.12 |
115.11 |
115.12 |
114.1K |
| 15:16 |
115.12 |
115.12 |
115.10 |
115.12 |
206.4K |
| 15:17 |
115.12 |
115.12 |
115.11 |
115.11 |
142.6K |
| 15:18 |
115.11 |
115.13 |
115.10 |
115.10 |
217.7K |
| 15:19 |
115.10 |
115.13 |
115.10 |
115.13 |
119.0K |
| 15:20 |
115.14 |
115.15 |
115.13 |
115.15 |
173.6K |
| 15:21 |
115.14 |
115.15 |
115.14 |
115.15 |
122.7K |
| 15:22 |
115.16 |
115.17 |
115.16 |
115.17 |
149.5K |
| 15:23 |
115.17 |
115.20 |
115.17 |
115.19 |
237.3K |
| 15:24 |
115.17 |
115.17 |
115.14 |
115.14 |
193.9K |
| 15:25 |
115.13 |
115.14 |
115.13 |
115.14 |
226.6K |
| 15:26 |
115.16 |
115.18 |
115.16 |
115.18 |
233.3K |
| 15:27 |
115.18 |
115.18 |
115.15 |
115.15 |
165.5K |
| 15:28 |
115.15 |
115.16 |
115.15 |
115.16 |
121.5K |
| 15:29 |
115.16 |
115.18 |
115.16 |
115.17 |
218.7K |
| 15:30 |
115.17 |
115.17 |
115.13 |
115.13 |
237.5K |
| 15:31 |
115.12 |
115.12 |
115.08 |
115.09 |
283.6K |
| 15:32 |
115.15 |
115.16 |
115.15 |
115.15 |
272.8K |
| 15:33 |
115.15 |
115.15 |
115.12 |
115.12 |
184.5K |
| 15:34 |
115.10 |
115.10 |
115.09 |
115.09 |
171.0K |
| 15:35 |
115.09 |
115.17 |
115.09 |
115.17 |
396.3K |
| 15:36 |
115.18 |
115.20 |
115.17 |
115.17 |
239.7K |
| 15:37 |
115.16 |
115.17 |
115.15 |
115.15 |
186.2K |
| 15:38 |
115.13 |
115.13 |
115.12 |
115.12 |
471.1K |
| 15:39 |
115.11 |
115.12 |
115.11 |
115.11 |
179.5K |
| 15:40 |
115.09 |
115.09 |
115.07 |
115.08 |
368.3K |
| 15:41 |
115.09 |
115.09 |
115.09 |
115.09 |
196.6K |
| 15:42 |
115.09 |
115.10 |
115.04 |
115.04 |
388.0K |
| 15:43 |
115.06 |
115.07 |
115.05 |
115.07 |
236.6K |
| 15:44 |
115.08 |
115.08 |
115.06 |
115.06 |
229.3K |
| 15:45 |
115.06 |
115.07 |
114.99 |
114.99 |
461.7K |
| 15:46 |
114.98 |
114.99 |
114.97 |
114.99 |
460.6K |
| 15:47 |
114.99 |
115.03 |
114.99 |
115.03 |
429.2K |
| 15:48 |
115.02 |
115.04 |
115.02 |
115.04 |
345.3K |
| 15:49 |
115.06 |
115.08 |
115.06 |
115.07 |
588.8K |
| 15:50 |
115.09 |
115.11 |
115.09 |
115.11 |
1,291.2K |
| 15:51 |
115.11 |
115.11 |
115.10 |
115.11 |
619.7K |
| 15:52 |
115.10 |
115.13 |
115.08 |
115.08 |
730.7K |
| 15:53 |
115.06 |
115.06 |
115.01 |
115.01 |
803.6K |
| 15:54 |
115.03 |
115.04 |
115.03 |
115.04 |
785.4K |
| 15:55 |
115.00 |
115.00 |
114.89 |
114.89 |
1,202.2K |
| 15:56 |
114.89 |
114.89 |
114.87 |
114.87 |
1,027.4K |
| 15:57 |
114.84 |
114.85 |
114.80 |
114.85 |
1,440.4K |
| 15:58 |
114.84 |
114.85 |
114.82 |
114.85 |
1,489.5K |
| 15:59 |
114.87 |
114.90 |
114.87 |
114.90 |
2,862.1K |
| 16:00 |
114.98 |
114.98 |
114.95 |
114.95 |
15,511.5K |
| 16:01 |
114.95 |
114.95 |
114.95 |
114.95 |
1,374.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|