| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
117.37 |
118.20 |
117.37 |
118.20 |
5,904.0K |
| 09:31 |
118.10 |
118.10 |
117.91 |
117.91 |
1,013.7K |
| 09:32 |
117.91 |
117.91 |
117.67 |
117.77 |
738.2K |
| 09:33 |
117.74 |
117.76 |
117.66 |
117.76 |
760.3K |
| 09:34 |
117.70 |
117.70 |
117.55 |
117.55 |
536.4K |
| 09:35 |
117.45 |
117.48 |
117.45 |
117.45 |
1,344.7K |
| 09:36 |
117.37 |
117.50 |
117.36 |
117.50 |
996.6K |
| 09:37 |
117.58 |
117.58 |
117.31 |
117.32 |
699.3K |
| 09:38 |
117.41 |
117.50 |
117.39 |
117.50 |
673.8K |
| 09:39 |
117.50 |
117.55 |
117.47 |
117.55 |
632.5K |
| 09:40 |
117.53 |
117.53 |
117.35 |
117.44 |
1,106.2K |
| 09:41 |
117.48 |
117.54 |
117.48 |
117.54 |
587.2K |
| 09:42 |
117.50 |
117.54 |
117.44 |
117.44 |
717.7K |
| 09:43 |
117.38 |
117.38 |
117.30 |
117.34 |
466.3K |
| 09:44 |
117.32 |
117.33 |
117.30 |
117.33 |
629.8K |
| 09:45 |
117.46 |
117.70 |
117.46 |
117.70 |
1,008.4K |
| 09:46 |
117.72 |
117.72 |
117.64 |
117.64 |
548.1K |
| 09:47 |
117.62 |
117.62 |
117.56 |
117.56 |
520.6K |
| 09:48 |
117.55 |
117.59 |
117.55 |
117.59 |
521.1K |
| 09:49 |
117.58 |
117.61 |
117.58 |
117.60 |
516.9K |
| 09:50 |
117.62 |
117.62 |
117.53 |
117.53 |
472.3K |
| 09:51 |
117.55 |
117.68 |
117.55 |
117.68 |
487.4K |
| 09:52 |
117.75 |
117.78 |
117.74 |
117.77 |
426.2K |
| 09:53 |
117.78 |
117.80 |
117.78 |
117.78 |
340.2K |
| 09:54 |
117.83 |
117.95 |
117.83 |
117.95 |
621.8K |
| 09:55 |
117.97 |
117.97 |
117.86 |
117.87 |
627.2K |
| 09:56 |
117.90 |
118.01 |
117.90 |
118.01 |
365.2K |
| 09:57 |
117.99 |
117.99 |
117.92 |
117.96 |
374.9K |
| 09:58 |
117.89 |
117.95 |
117.89 |
117.91 |
354.9K |
| 09:59 |
117.88 |
117.90 |
117.88 |
117.89 |
381.0K |
| 10:00 |
117.89 |
117.96 |
117.89 |
117.94 |
441.0K |
| 10:01 |
117.83 |
117.83 |
117.74 |
117.74 |
654.9K |
| 10:02 |
117.72 |
117.72 |
117.68 |
117.68 |
611.0K |
| 10:03 |
117.72 |
117.77 |
117.72 |
117.75 |
673.4K |
| 10:04 |
117.74 |
117.78 |
117.72 |
117.78 |
622.4K |
| 10:05 |
117.83 |
117.95 |
117.83 |
117.95 |
706.6K |
| 10:06 |
117.97 |
118.00 |
117.97 |
118.00 |
286.4K |
| 10:07 |
117.92 |
117.94 |
117.92 |
117.93 |
446.7K |
| 10:08 |
117.92 |
117.92 |
117.83 |
117.83 |
475.6K |
| 10:09 |
117.82 |
117.83 |
117.81 |
117.81 |
577.7K |
| 10:10 |
117.82 |
117.82 |
117.68 |
117.68 |
486.2K |
| 10:11 |
117.72 |
117.72 |
117.61 |
117.61 |
480.5K |
| 10:12 |
117.62 |
117.62 |
117.51 |
117.51 |
420.6K |
| 10:13 |
117.51 |
117.71 |
117.51 |
117.71 |
401.3K |
| 10:14 |
117.73 |
117.73 |
117.67 |
117.70 |
496.5K |
| 10:15 |
117.69 |
117.69 |
117.61 |
117.61 |
395.1K |
| 10:16 |
117.61 |
117.61 |
117.53 |
117.53 |
468.4K |
| 10:17 |
117.55 |
117.55 |
117.44 |
117.44 |
386.2K |
| 10:18 |
117.45 |
117.51 |
117.45 |
117.50 |
306.8K |
| 10:19 |
117.61 |
117.61 |
117.59 |
117.61 |
409.2K |
| 10:20 |
117.61 |
117.61 |
117.57 |
117.58 |
293.9K |
| 10:21 |
117.56 |
117.57 |
117.52 |
117.57 |
315.1K |
| 10:22 |
117.59 |
117.59 |
117.55 |
117.57 |
347.4K |
| 10:23 |
117.59 |
117.60 |
117.57 |
117.57 |
313.4K |
| 10:24 |
117.61 |
117.70 |
117.61 |
117.70 |
362.6K |
| 10:25 |
117.74 |
117.82 |
117.74 |
117.79 |
575.2K |
| 10:26 |
117.78 |
117.78 |
117.75 |
117.75 |
292.3K |
| 10:27 |
117.76 |
117.81 |
117.76 |
117.81 |
574.1K |
| 10:28 |
117.83 |
117.96 |
117.83 |
117.96 |
410.1K |
| 10:29 |
117.95 |
118.01 |
117.95 |
118.01 |
379.0K |
| 10:30 |
118.04 |
118.10 |
118.04 |
118.09 |
479.0K |
| 10:31 |
118.09 |
118.10 |
118.09 |
118.09 |
542.2K |
| 10:32 |
118.11 |
118.17 |
118.11 |
118.17 |
664.9K |
| 10:33 |
118.12 |
118.12 |
118.06 |
118.06 |
382.9K |
| 10:34 |
118.09 |
118.09 |
118.04 |
118.04 |
440.5K |
| 10:35 |
118.03 |
118.03 |
117.88 |
117.88 |
602.5K |
| 10:36 |
117.94 |
117.94 |
117.85 |
117.85 |
427.0K |
| 10:37 |
117.82 |
117.82 |
117.78 |
117.80 |
301.6K |
| 10:38 |
117.76 |
117.78 |
117.75 |
117.75 |
397.6K |
| 10:39 |
117.81 |
117.83 |
117.79 |
117.83 |
346.2K |
| 10:40 |
117.86 |
117.90 |
117.86 |
117.90 |
319.4K |
| 10:41 |
117.89 |
117.89 |
117.82 |
117.82 |
362.6K |
| 10:42 |
117.83 |
117.83 |
117.77 |
117.77 |
317.7K |
| 10:43 |
117.77 |
117.81 |
117.77 |
117.79 |
341.0K |
| 10:44 |
117.78 |
117.85 |
117.78 |
117.85 |
374.8K |
| 10:45 |
117.84 |
117.87 |
117.83 |
117.83 |
291.6K |
| 10:46 |
117.87 |
117.87 |
117.85 |
117.85 |
408.6K |
| 10:47 |
117.86 |
117.89 |
117.86 |
117.89 |
379.2K |
| 10:48 |
117.88 |
117.88 |
117.87 |
117.87 |
408.8K |
| 10:49 |
117.82 |
117.82 |
117.75 |
117.75 |
371.4K |
| 10:50 |
117.74 |
117.86 |
117.74 |
117.86 |
542.2K |
| 10:51 |
117.90 |
117.91 |
117.90 |
117.91 |
483.1K |
| 10:52 |
117.91 |
117.93 |
117.91 |
117.93 |
276.8K |
| 10:53 |
117.94 |
117.94 |
117.92 |
117.93 |
289.3K |
| 10:54 |
117.94 |
117.98 |
117.94 |
117.98 |
319.6K |
| 10:55 |
117.98 |
118.01 |
117.98 |
118.01 |
230.4K |
| 10:56 |
118.01 |
118.04 |
118.01 |
118.04 |
321.6K |
| 10:57 |
118.02 |
118.07 |
118.02 |
118.07 |
257.6K |
| 10:58 |
118.08 |
118.09 |
118.05 |
118.05 |
245.9K |
| 10:59 |
118.05 |
118.05 |
117.98 |
118.00 |
761.2K |
| 11:00 |
118.03 |
118.05 |
118.03 |
118.04 |
1,175.7K |
| 11:01 |
118.06 |
118.07 |
118.02 |
118.06 |
397.6K |
| 11:02 |
118.08 |
118.11 |
118.06 |
118.11 |
638.0K |
| 11:03 |
118.07 |
118.07 |
118.02 |
118.02 |
359.1K |
| 11:04 |
118.03 |
118.04 |
118.03 |
118.04 |
251.0K |
| 11:05 |
118.05 |
118.05 |
118.04 |
118.05 |
181.4K |
| 11:06 |
118.04 |
118.04 |
117.98 |
117.98 |
159.2K |
| 11:07 |
117.99 |
118.01 |
117.96 |
117.96 |
302.0K |
| 11:08 |
117.95 |
117.97 |
117.95 |
117.97 |
177.4K |
| 11:09 |
118.02 |
118.03 |
118.02 |
118.03 |
244.7K |
| 11:10 |
118.03 |
118.04 |
118.03 |
118.04 |
232.8K |
| 11:11 |
118.04 |
118.04 |
117.98 |
117.98 |
281.6K |
| 11:12 |
118.05 |
118.06 |
118.05 |
118.06 |
398.8K |
| 11:13 |
118.07 |
118.08 |
118.06 |
118.08 |
251.4K |
| 11:14 |
118.06 |
118.07 |
118.05 |
118.07 |
341.9K |
| 11:15 |
118.05 |
118.05 |
118.00 |
118.02 |
330.9K |
| 11:16 |
118.05 |
118.05 |
117.99 |
117.99 |
418.0K |
| 11:17 |
117.96 |
117.96 |
117.94 |
117.94 |
408.5K |
| 11:18 |
117.96 |
117.96 |
117.94 |
117.94 |
230.0K |
| 11:19 |
117.95 |
117.95 |
117.92 |
117.92 |
184.2K |
| 11:20 |
117.92 |
117.96 |
117.92 |
117.96 |
536.2K |
| 11:21 |
117.95 |
117.98 |
117.94 |
117.98 |
338.9K |
| 11:22 |
117.98 |
117.98 |
117.96 |
117.96 |
324.7K |
| 11:23 |
117.96 |
117.96 |
117.91 |
117.92 |
341.6K |
| 11:24 |
117.92 |
117.97 |
117.92 |
117.95 |
332.8K |
| 11:25 |
117.97 |
118.03 |
117.97 |
118.03 |
438.0K |
| 11:26 |
118.07 |
118.10 |
118.07 |
118.08 |
348.3K |
| 11:27 |
118.09 |
118.09 |
118.07 |
118.08 |
373.0K |
| 11:28 |
118.06 |
118.09 |
118.04 |
118.04 |
342.2K |
| 11:29 |
118.04 |
118.06 |
118.04 |
118.06 |
258.9K |
| 11:30 |
118.04 |
118.05 |
118.04 |
118.05 |
286.4K |
| 11:31 |
118.10 |
118.12 |
118.09 |
118.11 |
425.2K |
| 11:32 |
118.12 |
118.14 |
118.12 |
118.12 |
167.7K |
| 11:33 |
118.14 |
118.14 |
118.10 |
118.10 |
233.0K |
| 11:34 |
118.12 |
118.12 |
118.07 |
118.07 |
250.0K |
| 11:35 |
118.09 |
118.09 |
118.08 |
118.09 |
337.5K |
| 11:36 |
118.09 |
118.12 |
118.09 |
118.11 |
413.8K |
| 11:37 |
118.09 |
118.12 |
118.09 |
118.12 |
248.3K |
| 11:38 |
118.11 |
118.11 |
118.06 |
118.06 |
297.7K |
| 11:39 |
118.07 |
118.07 |
118.02 |
118.02 |
281.4K |
| 11:40 |
118.00 |
118.00 |
117.99 |
117.99 |
374.2K |
| 11:41 |
117.99 |
118.01 |
117.97 |
118.01 |
373.3K |
| 11:42 |
118.03 |
118.03 |
117.99 |
117.99 |
312.4K |
| 11:43 |
118.00 |
118.00 |
117.98 |
117.98 |
144.8K |
| 11:44 |
117.98 |
117.98 |
117.96 |
117.97 |
143.2K |
| 11:45 |
117.97 |
117.98 |
117.97 |
117.98 |
309.0K |
| 11:46 |
117.99 |
118.02 |
117.99 |
118.02 |
274.3K |
| 11:47 |
118.03 |
118.03 |
118.02 |
118.02 |
217.9K |
| 11:48 |
118.03 |
118.03 |
118.02 |
118.02 |
194.8K |
| 11:49 |
118.02 |
118.04 |
118.02 |
118.04 |
138.6K |
| 11:50 |
118.04 |
118.08 |
118.04 |
118.08 |
233.1K |
| 11:51 |
118.05 |
118.05 |
118.00 |
118.00 |
171.9K |
| 11:52 |
118.02 |
118.02 |
117.99 |
117.99 |
223.3K |
| 11:53 |
117.99 |
118.01 |
117.99 |
118.01 |
167.1K |
| 11:54 |
118.00 |
118.02 |
118.00 |
118.02 |
219.3K |
| 11:55 |
118.01 |
118.02 |
118.01 |
118.02 |
206.6K |
| 11:56 |
118.03 |
118.03 |
118.00 |
118.01 |
351.6K |
| 11:57 |
118.01 |
118.01 |
118.00 |
118.00 |
243.1K |
| 11:58 |
118.01 |
118.02 |
117.98 |
117.98 |
278.5K |
| 11:59 |
117.97 |
117.97 |
117.96 |
117.97 |
338.5K |
| 12:00 |
117.96 |
117.96 |
117.92 |
117.92 |
365.4K |
| 12:01 |
117.91 |
117.93 |
117.91 |
117.93 |
162.1K |
| 12:02 |
117.93 |
117.94 |
117.93 |
117.94 |
207.8K |
| 12:03 |
117.93 |
117.93 |
117.90 |
117.91 |
202.2K |
| 12:04 |
117.91 |
117.94 |
117.91 |
117.94 |
268.5K |
| 12:05 |
117.93 |
117.95 |
117.93 |
117.95 |
220.4K |
| 12:06 |
117.95 |
117.95 |
117.92 |
117.92 |
402.5K |
| 12:07 |
117.93 |
118.00 |
117.93 |
118.00 |
449.3K |
| 12:08 |
118.00 |
118.01 |
118.00 |
118.01 |
190.5K |
| 12:09 |
118.01 |
118.04 |
118.01 |
118.04 |
340.5K |
| 12:10 |
118.02 |
118.04 |
118.02 |
118.03 |
224.9K |
| 12:11 |
118.03 |
118.05 |
118.03 |
118.05 |
159.7K |
| 12:12 |
118.03 |
118.03 |
117.99 |
118.00 |
231.5K |
| 12:13 |
118.00 |
118.04 |
118.00 |
118.04 |
286.4K |
| 12:14 |
118.05 |
118.05 |
118.04 |
118.04 |
165.1K |
| 12:15 |
118.04 |
118.04 |
118.03 |
118.03 |
181.1K |
| 12:16 |
118.00 |
118.02 |
118.00 |
118.01 |
220.9K |
| 12:17 |
117.96 |
117.96 |
117.90 |
117.90 |
325.1K |
| 12:18 |
117.88 |
117.88 |
117.83 |
117.83 |
399.4K |
| 12:19 |
117.84 |
117.84 |
117.82 |
117.82 |
287.6K |
| 12:20 |
117.82 |
117.84 |
117.82 |
117.84 |
145.7K |
| 12:21 |
117.86 |
117.87 |
117.81 |
117.81 |
381.4K |
| 12:22 |
117.82 |
117.82 |
117.81 |
117.81 |
192.3K |
| 12:23 |
117.81 |
117.83 |
117.81 |
117.82 |
108.4K |
| 12:24 |
117.84 |
117.86 |
117.84 |
117.86 |
184.0K |
| 12:25 |
117.86 |
117.89 |
117.86 |
117.89 |
378.5K |
| 12:26 |
117.89 |
117.89 |
117.84 |
117.84 |
217.5K |
| 12:27 |
117.81 |
117.81 |
117.80 |
117.80 |
290.1K |
| 12:28 |
117.81 |
117.83 |
117.81 |
117.82 |
289.5K |
| 12:29 |
117.83 |
117.83 |
117.81 |
117.81 |
109.9K |
| 12:30 |
117.82 |
117.82 |
117.79 |
117.79 |
237.7K |
| 12:31 |
117.78 |
117.80 |
117.78 |
117.80 |
201.4K |
| 12:32 |
117.79 |
117.79 |
117.77 |
117.78 |
268.5K |
| 12:33 |
117.76 |
117.76 |
117.75 |
117.76 |
112.2K |
| 12:34 |
117.75 |
117.78 |
117.75 |
117.78 |
221.5K |
| 12:35 |
117.76 |
117.76 |
117.72 |
117.72 |
263.3K |
| 12:36 |
117.70 |
117.70 |
117.68 |
117.68 |
182.2K |
| 12:37 |
117.68 |
117.69 |
117.68 |
117.68 |
122.1K |
| 12:38 |
117.68 |
117.69 |
117.68 |
117.69 |
155.6K |
| 12:39 |
117.70 |
117.79 |
117.70 |
117.79 |
302.0K |
| 12:40 |
117.84 |
117.88 |
117.84 |
117.87 |
576.3K |
| 12:41 |
117.87 |
117.87 |
117.86 |
117.86 |
154.3K |
| 12:42 |
117.85 |
117.87 |
117.85 |
117.87 |
82.9K |
| 12:43 |
117.81 |
117.81 |
117.80 |
117.81 |
272.4K |
| 12:44 |
117.81 |
117.81 |
117.77 |
117.77 |
195.0K |
| 12:45 |
117.77 |
117.77 |
117.75 |
117.76 |
145.5K |
| 12:46 |
117.78 |
117.81 |
117.78 |
117.81 |
245.0K |
| 12:47 |
117.82 |
117.82 |
117.77 |
117.77 |
909.3K |
| 12:48 |
117.76 |
117.76 |
117.70 |
117.70 |
349.5K |
| 12:49 |
117.67 |
117.67 |
117.65 |
117.65 |
232.4K |
| 12:50 |
117.65 |
117.65 |
117.60 |
117.60 |
166.7K |
| 12:51 |
117.61 |
117.62 |
117.61 |
117.61 |
172.8K |
| 12:52 |
117.61 |
117.61 |
117.60 |
117.61 |
264.8K |
| 12:53 |
117.60 |
117.60 |
117.58 |
117.58 |
142.1K |
| 12:54 |
117.57 |
117.57 |
117.56 |
117.57 |
220.6K |
| 12:55 |
117.55 |
117.55 |
117.55 |
117.55 |
224.3K |
| 12:56 |
117.56 |
117.57 |
117.56 |
117.57 |
273.7K |
| 12:57 |
117.57 |
117.61 |
117.57 |
117.61 |
294.8K |
| 12:58 |
117.62 |
117.63 |
117.62 |
117.63 |
254.2K |
| 12:59 |
117.63 |
117.63 |
117.60 |
117.63 |
318.4K |
| 13:00 |
117.61 |
117.61 |
117.57 |
117.57 |
175.3K |
| 13:01 |
117.56 |
117.57 |
117.49 |
117.49 |
395.9K |
| 13:02 |
117.48 |
117.48 |
117.43 |
117.44 |
352.8K |
| 13:03 |
117.45 |
117.45 |
117.43 |
117.44 |
126.1K |
| 13:04 |
117.46 |
117.46 |
117.46 |
117.46 |
232.8K |
| 13:05 |
117.45 |
117.48 |
117.45 |
117.48 |
293.7K |
| 13:06 |
117.49 |
117.51 |
117.47 |
117.47 |
252.0K |
| 13:07 |
117.46 |
117.47 |
117.45 |
117.46 |
145.7K |
| 13:08 |
117.45 |
117.46 |
117.42 |
117.42 |
187.0K |
| 13:09 |
117.42 |
117.43 |
117.41 |
117.43 |
169.7K |
| 13:10 |
117.43 |
117.43 |
117.40 |
117.40 |
150.9K |
| 13:11 |
117.40 |
117.40 |
117.38 |
117.38 |
122.6K |
| 13:12 |
117.38 |
117.38 |
117.36 |
117.37 |
188.4K |
| 13:13 |
117.37 |
117.38 |
117.37 |
117.37 |
246.1K |
| 13:14 |
117.37 |
117.39 |
117.37 |
117.39 |
149.4K |
| 13:15 |
117.40 |
117.42 |
117.40 |
117.42 |
302.8K |
| 13:16 |
117.46 |
117.50 |
117.46 |
117.50 |
369.9K |
| 13:17 |
117.48 |
117.48 |
117.45 |
117.45 |
192.2K |
| 13:18 |
117.46 |
117.46 |
117.44 |
117.45 |
149.1K |
| 13:19 |
117.46 |
117.48 |
117.46 |
117.48 |
142.8K |
| 13:20 |
117.49 |
117.49 |
117.44 |
117.44 |
186.1K |
| 13:21 |
117.44 |
117.44 |
117.40 |
117.40 |
170.5K |
| 13:22 |
117.40 |
117.44 |
117.40 |
117.44 |
251.9K |
| 13:23 |
117.44 |
117.44 |
117.44 |
117.44 |
239.8K |
| 13:24 |
117.45 |
117.45 |
117.44 |
117.44 |
126.8K |
| 13:25 |
117.44 |
117.46 |
117.44 |
117.46 |
86.5K |
| 13:26 |
117.46 |
117.48 |
117.46 |
117.47 |
75.7K |
| 13:27 |
117.47 |
117.47 |
117.44 |
117.44 |
187.7K |
| 13:28 |
117.44 |
117.46 |
117.44 |
117.46 |
181.7K |
| 13:29 |
117.41 |
117.41 |
117.40 |
117.40 |
208.1K |
| 13:30 |
117.39 |
117.40 |
117.39 |
117.40 |
172.0K |
| 13:31 |
117.39 |
117.39 |
117.36 |
117.36 |
218.7K |
| 13:32 |
117.38 |
117.38 |
117.34 |
117.34 |
306.9K |
| 13:33 |
117.34 |
117.34 |
117.33 |
117.34 |
135.2K |
| 13:34 |
117.35 |
117.35 |
117.33 |
117.34 |
258.0K |
| 13:35 |
117.35 |
117.36 |
117.35 |
117.35 |
120.8K |
| 13:36 |
117.35 |
117.39 |
117.35 |
117.39 |
149.4K |
| 13:37 |
117.39 |
117.40 |
117.37 |
117.37 |
181.4K |
| 13:38 |
117.36 |
117.36 |
117.35 |
117.35 |
121.1K |
| 13:39 |
117.36 |
117.36 |
117.36 |
117.36 |
114.7K |
| 13:40 |
117.37 |
117.39 |
117.36 |
117.39 |
207.3K |
| 13:41 |
117.40 |
117.40 |
117.38 |
117.38 |
247.1K |
| 13:42 |
117.38 |
117.38 |
117.37 |
117.37 |
163.5K |
| 13:43 |
117.38 |
117.43 |
117.38 |
117.43 |
196.3K |
| 13:44 |
117.43 |
117.43 |
117.38 |
117.38 |
239.0K |
| 13:45 |
117.38 |
117.39 |
117.35 |
117.35 |
206.2K |
| 13:46 |
117.31 |
117.35 |
117.31 |
117.35 |
293.3K |
| 13:47 |
117.36 |
117.36 |
117.31 |
117.31 |
151.3K |
| 13:48 |
117.31 |
117.32 |
117.30 |
117.30 |
148.2K |
| 13:49 |
117.26 |
117.26 |
117.24 |
117.24 |
228.5K |
| 13:50 |
117.25 |
117.25 |
117.24 |
117.24 |
186.4K |
| 13:51 |
117.23 |
117.25 |
117.22 |
117.25 |
133.1K |
| 13:52 |
117.26 |
117.27 |
117.26 |
117.27 |
143.8K |
| 13:53 |
117.26 |
117.29 |
117.26 |
117.29 |
173.7K |
| 13:54 |
117.29 |
117.29 |
117.28 |
117.28 |
113.5K |
| 13:55 |
117.29 |
117.29 |
117.29 |
117.29 |
113.7K |
| 13:56 |
117.29 |
117.32 |
117.29 |
117.31 |
261.8K |
| 13:57 |
117.31 |
117.31 |
117.28 |
117.28 |
180.9K |
| 13:58 |
117.28 |
117.28 |
117.24 |
117.24 |
248.5K |
| 13:59 |
117.24 |
117.24 |
117.23 |
117.23 |
131.2K |
| 14:00 |
117.22 |
117.22 |
117.19 |
117.21 |
368.9K |
| 14:01 |
117.21 |
117.21 |
117.15 |
117.15 |
346.7K |
| 14:02 |
117.14 |
117.19 |
117.14 |
117.19 |
301.3K |
| 14:03 |
117.19 |
117.19 |
117.15 |
117.17 |
231.0K |
| 14:04 |
117.16 |
117.19 |
117.16 |
117.16 |
169.6K |
| 14:05 |
117.16 |
117.20 |
117.16 |
117.20 |
269.1K |
| 14:06 |
117.22 |
117.22 |
117.14 |
117.14 |
323.3K |
| 14:07 |
117.14 |
117.15 |
117.14 |
117.14 |
96.5K |
| 14:08 |
117.15 |
117.16 |
117.13 |
117.13 |
168.0K |
| 14:09 |
117.13 |
117.13 |
117.12 |
117.12 |
109.9K |
| 14:10 |
117.11 |
117.11 |
117.07 |
117.07 |
304.0K |
| 14:11 |
117.06 |
117.08 |
117.06 |
117.07 |
114.2K |
| 14:12 |
117.07 |
117.08 |
117.07 |
117.08 |
112.3K |
| 14:13 |
117.11 |
117.11 |
117.10 |
117.10 |
143.6K |
| 14:14 |
117.10 |
117.15 |
117.10 |
117.15 |
203.6K |
| 14:15 |
117.16 |
117.16 |
117.15 |
117.16 |
129.7K |
| 14:16 |
117.15 |
117.16 |
117.15 |
117.15 |
109.0K |
| 14:17 |
117.14 |
117.16 |
117.14 |
117.16 |
248.7K |
| 14:18 |
117.16 |
117.18 |
117.16 |
117.17 |
199.9K |
| 14:19 |
117.18 |
117.18 |
117.15 |
117.15 |
177.8K |
| 14:20 |
117.14 |
117.15 |
117.13 |
117.14 |
192.2K |
| 14:21 |
117.13 |
117.13 |
117.11 |
117.11 |
222.2K |
| 14:22 |
117.11 |
117.16 |
117.11 |
117.16 |
231.6K |
| 14:23 |
117.15 |
117.15 |
117.12 |
117.12 |
171.4K |
| 14:24 |
117.14 |
117.15 |
117.14 |
117.15 |
441.0K |
| 14:25 |
117.16 |
117.16 |
117.15 |
117.16 |
137.4K |
| 14:26 |
117.17 |
117.17 |
117.15 |
117.15 |
217.5K |
| 14:27 |
117.13 |
117.14 |
117.13 |
117.14 |
140.2K |
| 14:28 |
117.15 |
117.15 |
117.13 |
117.13 |
136.7K |
| 14:29 |
117.14 |
117.14 |
117.12 |
117.13 |
210.6K |
| 14:30 |
117.12 |
117.12 |
117.05 |
117.05 |
266.0K |
| 14:31 |
117.08 |
117.08 |
117.06 |
117.06 |
186.5K |
| 14:32 |
117.08 |
117.11 |
117.08 |
117.11 |
228.7K |
| 14:33 |
117.11 |
117.12 |
117.11 |
117.11 |
276.7K |
| 14:34 |
117.10 |
117.10 |
117.09 |
117.10 |
122.9K |
| 14:35 |
117.10 |
117.10 |
117.09 |
117.09 |
104.3K |
| 14:36 |
117.08 |
117.08 |
117.04 |
117.08 |
292.0K |
| 14:37 |
117.09 |
117.10 |
117.09 |
117.10 |
150.7K |
| 14:38 |
117.10 |
117.10 |
117.07 |
117.08 |
194.1K |
| 14:39 |
117.08 |
117.08 |
117.06 |
117.06 |
171.7K |
| 14:40 |
117.04 |
117.05 |
117.04 |
117.04 |
174.6K |
| 14:41 |
117.03 |
117.04 |
117.02 |
117.04 |
180.6K |
| 14:42 |
117.05 |
117.05 |
117.01 |
117.01 |
153.9K |
| 14:43 |
117.00 |
117.00 |
116.98 |
116.99 |
179.9K |
| 14:44 |
116.99 |
117.00 |
116.99 |
117.00 |
183.8K |
| 14:45 |
117.00 |
117.03 |
117.00 |
117.03 |
135.8K |
| 14:46 |
117.02 |
117.02 |
117.01 |
117.01 |
125.6K |
| 14:47 |
117.02 |
117.02 |
117.01 |
117.01 |
134.2K |
| 14:48 |
117.01 |
117.01 |
116.95 |
116.97 |
173.7K |
| 14:49 |
116.97 |
116.97 |
116.95 |
116.95 |
110.0K |
| 14:50 |
116.94 |
116.94 |
116.92 |
116.92 |
194.1K |
| 14:51 |
116.91 |
116.91 |
116.86 |
116.86 |
349.4K |
| 14:52 |
116.86 |
116.88 |
116.86 |
116.86 |
111.7K |
| 14:53 |
116.86 |
116.88 |
116.86 |
116.87 |
199.1K |
| 14:54 |
116.87 |
116.88 |
116.87 |
116.88 |
137.0K |
| 14:55 |
116.88 |
116.88 |
116.88 |
116.88 |
106.9K |
| 14:56 |
116.88 |
116.88 |
116.86 |
116.86 |
122.5K |
| 14:57 |
116.86 |
116.86 |
116.84 |
116.84 |
198.5K |
| 14:58 |
116.83 |
116.83 |
116.80 |
116.81 |
185.9K |
| 14:59 |
116.80 |
116.82 |
116.79 |
116.80 |
457.2K |
| 15:00 |
116.78 |
116.78 |
116.73 |
116.73 |
327.1K |
| 15:01 |
116.74 |
116.77 |
116.74 |
116.75 |
251.6K |
| 15:02 |
116.72 |
116.73 |
116.72 |
116.72 |
108.3K |
| 15:03 |
116.73 |
116.74 |
116.73 |
116.73 |
207.5K |
| 15:04 |
116.75 |
116.75 |
116.73 |
116.73 |
184.2K |
| 15:05 |
116.73 |
116.75 |
116.72 |
116.75 |
186.9K |
| 15:06 |
116.74 |
116.74 |
116.70 |
116.71 |
262.1K |
| 15:07 |
116.69 |
116.69 |
116.65 |
116.65 |
260.8K |
| 15:08 |
116.63 |
116.64 |
116.62 |
116.64 |
415.9K |
| 15:09 |
116.69 |
116.70 |
116.69 |
116.69 |
208.2K |
| 15:10 |
116.69 |
116.70 |
116.68 |
116.68 |
183.8K |
| 15:11 |
116.68 |
116.70 |
116.68 |
116.69 |
121.3K |
| 15:12 |
116.70 |
116.70 |
116.65 |
116.67 |
399.5K |
| 15:13 |
116.67 |
116.72 |
116.67 |
116.72 |
320.7K |
| 15:14 |
116.71 |
116.71 |
116.70 |
116.70 |
132.3K |
| 15:15 |
116.70 |
116.70 |
116.67 |
116.67 |
239.2K |
| 15:16 |
116.68 |
116.70 |
116.68 |
116.70 |
186.7K |
| 15:17 |
116.70 |
116.73 |
116.70 |
116.73 |
176.3K |
| 15:18 |
116.74 |
116.74 |
116.73 |
116.73 |
177.1K |
| 15:19 |
116.73 |
116.73 |
116.72 |
116.73 |
191.6K |
| 15:20 |
116.73 |
116.73 |
116.68 |
116.68 |
287.2K |
| 15:21 |
116.68 |
116.69 |
116.68 |
116.69 |
229.7K |
| 15:22 |
116.69 |
116.69 |
116.67 |
116.67 |
362.3K |
| 15:23 |
116.67 |
116.70 |
116.67 |
116.68 |
270.7K |
| 15:24 |
116.67 |
116.69 |
116.67 |
116.69 |
187.0K |
| 15:25 |
116.68 |
116.68 |
116.67 |
116.67 |
188.8K |
| 15:26 |
116.67 |
116.67 |
116.67 |
116.67 |
186.7K |
| 15:27 |
116.67 |
116.67 |
116.67 |
116.67 |
166.6K |
| 15:28 |
116.66 |
116.67 |
116.66 |
116.67 |
259.2K |
| 15:29 |
116.68 |
116.68 |
116.67 |
116.68 |
213.7K |
| 15:30 |
116.68 |
116.69 |
116.68 |
116.69 |
241.1K |
| 15:31 |
116.69 |
116.69 |
116.66 |
116.67 |
323.1K |
| 15:32 |
116.65 |
116.65 |
116.65 |
116.65 |
195.8K |
| 15:33 |
116.66 |
116.66 |
116.66 |
116.66 |
235.7K |
| 15:34 |
116.66 |
116.66 |
116.64 |
116.64 |
288.1K |
| 15:35 |
116.66 |
116.70 |
116.66 |
116.70 |
385.8K |
| 15:36 |
116.70 |
116.70 |
116.69 |
116.70 |
289.5K |
| 15:37 |
116.70 |
116.70 |
116.68 |
116.69 |
308.0K |
| 15:38 |
116.69 |
116.70 |
116.69 |
116.70 |
277.8K |
| 15:39 |
116.66 |
116.67 |
116.66 |
116.66 |
317.6K |
| 15:40 |
116.66 |
116.66 |
116.64 |
116.65 |
307.8K |
| 15:41 |
116.67 |
116.73 |
116.67 |
116.73 |
433.5K |
| 15:42 |
116.71 |
116.71 |
116.68 |
116.68 |
291.8K |
| 15:43 |
116.68 |
116.68 |
116.64 |
116.64 |
330.8K |
| 15:44 |
116.64 |
116.64 |
116.64 |
116.64 |
265.6K |
| 15:45 |
116.64 |
116.64 |
116.62 |
116.63 |
342.4K |
| 15:46 |
116.62 |
116.62 |
116.62 |
116.62 |
459.9K |
| 15:47 |
116.62 |
116.62 |
116.61 |
116.61 |
437.9K |
| 15:48 |
116.60 |
116.60 |
116.57 |
116.57 |
568.1K |
| 15:49 |
116.58 |
116.58 |
116.56 |
116.57 |
766.0K |
| 15:50 |
116.61 |
116.61 |
116.56 |
116.59 |
1,010.6K |
| 15:51 |
116.59 |
116.59 |
116.55 |
116.55 |
615.7K |
| 15:52 |
116.55 |
116.55 |
116.53 |
116.54 |
501.7K |
| 15:53 |
116.53 |
116.53 |
116.49 |
116.49 |
707.8K |
| 15:54 |
116.49 |
116.49 |
116.40 |
116.40 |
1,115.1K |
| 15:55 |
116.39 |
116.40 |
116.38 |
116.38 |
1,086.2K |
| 15:56 |
116.38 |
116.38 |
116.37 |
116.38 |
1,158.2K |
| 15:57 |
116.37 |
116.37 |
116.34 |
116.35 |
1,295.7K |
| 15:58 |
116.37 |
116.38 |
116.37 |
116.38 |
1,728.5K |
| 15:59 |
116.37 |
116.40 |
116.37 |
116.40 |
2,749.7K |
| 16:00 |
116.44 |
116.44 |
116.42 |
116.42 |
18,848.8K |
| 16:01 |
116.41 |
116.41 |
116.41 |
116.41 |
1,301.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|