| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
117.86 |
117.86 |
117.35 |
117.35 |
5,305.6K |
| 09:31 |
117.35 |
117.47 |
117.35 |
117.47 |
921.4K |
| 09:32 |
117.43 |
117.50 |
117.43 |
117.48 |
554.8K |
| 09:33 |
117.51 |
117.56 |
117.48 |
117.56 |
647.7K |
| 09:34 |
117.61 |
117.70 |
117.61 |
117.70 |
753.9K |
| 09:35 |
117.76 |
117.85 |
117.74 |
117.85 |
497.7K |
| 09:36 |
117.91 |
117.91 |
117.82 |
117.82 |
412.6K |
| 09:37 |
117.75 |
117.75 |
117.44 |
117.44 |
623.4K |
| 09:38 |
117.41 |
117.49 |
117.41 |
117.49 |
454.9K |
| 09:39 |
117.40 |
117.45 |
117.40 |
117.42 |
543.9K |
| 09:40 |
117.35 |
117.35 |
117.24 |
117.24 |
761.2K |
| 09:41 |
117.26 |
117.26 |
117.18 |
117.22 |
468.5K |
| 09:42 |
117.24 |
117.38 |
117.24 |
117.31 |
474.4K |
| 09:43 |
117.30 |
117.46 |
117.30 |
117.46 |
438.7K |
| 09:44 |
117.58 |
117.59 |
117.52 |
117.52 |
418.2K |
| 09:45 |
117.49 |
117.61 |
117.49 |
117.61 |
357.3K |
| 09:46 |
117.65 |
117.82 |
117.65 |
117.82 |
413.8K |
| 09:47 |
117.83 |
117.89 |
117.83 |
117.89 |
388.5K |
| 09:48 |
117.90 |
118.07 |
117.90 |
118.07 |
511.8K |
| 09:49 |
118.06 |
118.09 |
118.06 |
118.08 |
403.7K |
| 09:50 |
118.11 |
118.11 |
118.03 |
118.03 |
428.7K |
| 09:51 |
118.05 |
118.13 |
118.05 |
118.13 |
490.2K |
| 09:52 |
118.17 |
118.17 |
118.10 |
118.10 |
382.4K |
| 09:53 |
118.09 |
118.12 |
118.05 |
118.05 |
508.0K |
| 09:54 |
118.09 |
118.14 |
118.09 |
118.14 |
335.8K |
| 09:55 |
118.13 |
118.13 |
118.04 |
118.10 |
453.1K |
| 09:56 |
118.06 |
118.07 |
118.03 |
118.07 |
419.8K |
| 09:57 |
118.04 |
118.05 |
118.02 |
118.02 |
403.8K |
| 09:58 |
118.05 |
118.05 |
117.96 |
117.96 |
440.1K |
| 09:59 |
117.96 |
117.96 |
117.95 |
117.95 |
430.1K |
| 10:00 |
117.98 |
118.00 |
117.98 |
118.00 |
467.2K |
| 10:01 |
118.03 |
118.03 |
117.98 |
117.99 |
361.7K |
| 10:02 |
118.04 |
118.08 |
118.03 |
118.03 |
573.7K |
| 10:03 |
117.99 |
117.99 |
117.89 |
117.92 |
485.8K |
| 10:04 |
117.93 |
117.93 |
117.89 |
117.89 |
272.7K |
| 10:05 |
117.85 |
117.85 |
117.83 |
117.84 |
428.7K |
| 10:06 |
117.87 |
117.91 |
117.85 |
117.91 |
363.0K |
| 10:07 |
118.00 |
118.00 |
117.97 |
117.97 |
422.9K |
| 10:08 |
117.97 |
118.02 |
117.97 |
118.02 |
358.2K |
| 10:09 |
118.05 |
118.05 |
118.02 |
118.02 |
334.3K |
| 10:10 |
118.01 |
118.01 |
117.94 |
117.96 |
443.6K |
| 10:11 |
117.95 |
117.99 |
117.91 |
117.99 |
534.6K |
| 10:12 |
118.02 |
118.02 |
117.96 |
117.96 |
372.3K |
| 10:13 |
117.98 |
118.07 |
117.98 |
118.07 |
352.7K |
| 10:14 |
118.06 |
118.09 |
118.05 |
118.05 |
402.0K |
| 10:15 |
118.02 |
118.02 |
117.95 |
117.95 |
424.0K |
| 10:16 |
117.94 |
117.96 |
117.94 |
117.96 |
381.0K |
| 10:17 |
117.98 |
117.99 |
117.95 |
117.95 |
308.8K |
| 10:18 |
117.98 |
118.04 |
117.98 |
118.04 |
436.6K |
| 10:19 |
118.10 |
118.19 |
118.10 |
118.19 |
501.8K |
| 10:20 |
118.12 |
118.13 |
118.08 |
118.09 |
408.8K |
| 10:21 |
118.09 |
118.09 |
118.01 |
118.04 |
290.2K |
| 10:22 |
118.10 |
118.10 |
118.06 |
118.06 |
227.4K |
| 10:23 |
118.06 |
118.06 |
118.05 |
118.06 |
214.6K |
| 10:24 |
118.05 |
118.05 |
117.93 |
117.93 |
547.9K |
| 10:25 |
117.95 |
117.95 |
117.92 |
117.92 |
261.1K |
| 10:26 |
117.93 |
117.95 |
117.90 |
117.90 |
287.8K |
| 10:27 |
117.89 |
117.92 |
117.89 |
117.92 |
201.3K |
| 10:28 |
117.91 |
117.92 |
117.89 |
117.89 |
212.9K |
| 10:29 |
117.87 |
117.88 |
117.87 |
117.88 |
288.5K |
| 10:30 |
117.87 |
117.92 |
117.87 |
117.92 |
365.5K |
| 10:31 |
117.99 |
118.11 |
117.99 |
118.11 |
471.2K |
| 10:32 |
118.09 |
118.14 |
118.09 |
118.14 |
413.1K |
| 10:33 |
118.13 |
118.21 |
118.13 |
118.21 |
298.4K |
| 10:34 |
118.25 |
118.27 |
118.23 |
118.23 |
350.8K |
| 10:35 |
118.21 |
118.23 |
118.21 |
118.23 |
289.7K |
| 10:36 |
118.27 |
118.27 |
118.25 |
118.25 |
300.0K |
| 10:37 |
118.26 |
118.27 |
118.25 |
118.25 |
242.6K |
| 10:38 |
118.25 |
118.28 |
118.24 |
118.28 |
305.3K |
| 10:39 |
118.27 |
118.34 |
118.27 |
118.34 |
230.9K |
| 10:40 |
118.35 |
118.35 |
118.30 |
118.30 |
228.6K |
| 10:41 |
118.31 |
118.31 |
118.25 |
118.25 |
369.4K |
| 10:42 |
118.26 |
118.30 |
118.26 |
118.30 |
255.5K |
| 10:43 |
118.36 |
118.41 |
118.36 |
118.41 |
646.1K |
| 10:44 |
118.44 |
118.50 |
118.44 |
118.48 |
406.4K |
| 10:45 |
118.45 |
118.48 |
118.45 |
118.45 |
247.8K |
| 10:46 |
118.41 |
118.41 |
118.31 |
118.31 |
377.8K |
| 10:47 |
118.30 |
118.31 |
118.29 |
118.29 |
174.6K |
| 10:48 |
118.31 |
118.32 |
118.27 |
118.32 |
268.9K |
| 10:49 |
118.35 |
118.35 |
118.30 |
118.30 |
319.7K |
| 10:50 |
118.31 |
118.32 |
118.30 |
118.32 |
195.0K |
| 10:51 |
118.32 |
118.40 |
118.30 |
118.40 |
384.2K |
| 10:52 |
118.38 |
118.38 |
118.26 |
118.26 |
409.0K |
| 10:53 |
118.28 |
118.30 |
118.22 |
118.22 |
307.1K |
| 10:54 |
118.21 |
118.21 |
118.18 |
118.18 |
273.9K |
| 10:55 |
118.15 |
118.15 |
118.12 |
118.12 |
286.2K |
| 10:56 |
118.12 |
118.14 |
118.12 |
118.13 |
266.5K |
| 10:57 |
118.16 |
118.16 |
118.14 |
118.14 |
263.0K |
| 10:58 |
118.10 |
118.10 |
118.02 |
118.02 |
403.4K |
| 10:59 |
117.95 |
117.95 |
117.87 |
117.87 |
612.6K |
| 11:00 |
117.87 |
117.93 |
117.84 |
117.84 |
550.5K |
| 11:01 |
117.79 |
117.85 |
117.79 |
117.85 |
372.2K |
| 11:02 |
117.84 |
117.89 |
117.82 |
117.89 |
364.6K |
| 11:03 |
117.88 |
117.93 |
117.88 |
117.91 |
305.5K |
| 11:04 |
117.91 |
117.91 |
117.86 |
117.86 |
336.4K |
| 11:05 |
117.90 |
117.94 |
117.90 |
117.94 |
299.0K |
| 11:06 |
117.94 |
118.02 |
117.94 |
118.02 |
187.8K |
| 11:07 |
118.02 |
118.02 |
117.97 |
117.97 |
330.0K |
| 11:08 |
117.98 |
118.01 |
117.98 |
118.00 |
361.2K |
| 11:09 |
118.00 |
118.02 |
118.00 |
118.00 |
210.1K |
| 11:10 |
117.99 |
118.05 |
117.99 |
118.04 |
244.3K |
| 11:11 |
118.03 |
118.03 |
118.01 |
118.01 |
227.2K |
| 11:12 |
118.05 |
118.07 |
118.04 |
118.04 |
292.8K |
| 11:13 |
118.05 |
118.05 |
118.02 |
118.03 |
321.5K |
| 11:14 |
118.03 |
118.04 |
118.02 |
118.02 |
197.6K |
| 11:15 |
118.03 |
118.11 |
118.03 |
118.11 |
208.1K |
| 11:16 |
118.11 |
118.12 |
118.11 |
118.11 |
177.1K |
| 11:17 |
118.11 |
118.14 |
118.07 |
118.07 |
433.7K |
| 11:18 |
118.06 |
118.08 |
118.06 |
118.07 |
304.3K |
| 11:19 |
118.05 |
118.05 |
118.00 |
118.00 |
234.3K |
| 11:20 |
117.99 |
117.99 |
117.96 |
117.96 |
242.5K |
| 11:21 |
117.95 |
117.95 |
117.89 |
117.92 |
384.7K |
| 11:22 |
117.93 |
117.94 |
117.93 |
117.94 |
182.2K |
| 11:23 |
117.95 |
117.96 |
117.93 |
117.96 |
230.9K |
| 11:24 |
117.97 |
118.03 |
117.97 |
118.02 |
522.3K |
| 11:25 |
118.03 |
118.09 |
118.03 |
118.09 |
303.4K |
| 11:26 |
118.12 |
118.18 |
118.12 |
118.18 |
514.1K |
| 11:27 |
118.18 |
118.19 |
118.15 |
118.18 |
749.9K |
| 11:28 |
118.18 |
118.19 |
118.14 |
118.14 |
244.1K |
| 11:29 |
118.16 |
118.16 |
118.14 |
118.14 |
159.4K |
| 11:30 |
118.12 |
118.13 |
118.10 |
118.13 |
170.7K |
| 11:31 |
118.09 |
118.09 |
118.05 |
118.06 |
343.1K |
| 11:32 |
118.04 |
118.05 |
118.04 |
118.04 |
199.2K |
| 11:33 |
118.04 |
118.04 |
118.02 |
118.04 |
290.1K |
| 11:34 |
118.04 |
118.07 |
118.04 |
118.07 |
207.0K |
| 11:35 |
118.04 |
118.04 |
118.03 |
118.04 |
259.0K |
| 11:36 |
118.04 |
118.04 |
117.99 |
118.01 |
305.6K |
| 11:37 |
117.93 |
117.93 |
117.88 |
117.88 |
281.0K |
| 11:38 |
117.87 |
117.89 |
117.87 |
117.88 |
243.5K |
| 11:39 |
117.88 |
117.88 |
117.82 |
117.82 |
153.2K |
| 11:40 |
117.83 |
117.86 |
117.83 |
117.86 |
229.5K |
| 11:41 |
117.87 |
117.91 |
117.87 |
117.91 |
207.9K |
| 11:42 |
117.90 |
117.90 |
117.84 |
117.84 |
207.2K |
| 11:43 |
117.84 |
117.88 |
117.84 |
117.86 |
166.2K |
| 11:44 |
117.87 |
117.87 |
117.84 |
117.84 |
156.2K |
| 11:45 |
117.80 |
117.81 |
117.76 |
117.76 |
287.2K |
| 11:46 |
117.78 |
117.81 |
117.78 |
117.81 |
222.3K |
| 11:47 |
117.80 |
117.84 |
117.80 |
117.83 |
145.4K |
| 11:48 |
117.82 |
117.83 |
117.82 |
117.83 |
124.7K |
| 11:49 |
117.84 |
117.84 |
117.83 |
117.84 |
129.0K |
| 11:50 |
117.84 |
117.84 |
117.80 |
117.80 |
248.0K |
| 11:51 |
117.81 |
117.81 |
117.80 |
117.80 |
132.6K |
| 11:52 |
117.80 |
117.82 |
117.80 |
117.80 |
211.5K |
| 11:53 |
117.80 |
117.81 |
117.79 |
117.81 |
179.2K |
| 11:54 |
117.81 |
117.81 |
117.75 |
117.75 |
272.1K |
| 11:55 |
117.74 |
117.75 |
117.74 |
117.74 |
155.8K |
| 11:56 |
117.74 |
117.74 |
117.74 |
117.74 |
162.6K |
| 11:57 |
117.73 |
117.73 |
117.70 |
117.70 |
231.4K |
| 11:58 |
117.70 |
117.70 |
117.57 |
117.57 |
397.4K |
| 11:59 |
117.58 |
117.58 |
117.56 |
117.58 |
136.7K |
| 12:00 |
117.58 |
117.58 |
117.53 |
117.53 |
260.7K |
| 12:01 |
117.52 |
117.55 |
117.52 |
117.53 |
205.9K |
| 12:02 |
117.52 |
117.54 |
117.52 |
117.54 |
102.4K |
| 12:03 |
117.53 |
117.56 |
117.53 |
117.56 |
217.2K |
| 12:04 |
117.56 |
117.56 |
117.54 |
117.54 |
140.8K |
| 12:05 |
117.54 |
117.54 |
117.54 |
117.54 |
178.2K |
| 12:06 |
117.54 |
117.55 |
117.49 |
117.49 |
356.1K |
| 12:07 |
117.49 |
117.54 |
117.49 |
117.53 |
284.4K |
| 12:08 |
117.54 |
117.55 |
117.54 |
117.55 |
300.0K |
| 12:09 |
117.55 |
117.59 |
117.55 |
117.59 |
275.3K |
| 12:10 |
117.59 |
117.64 |
117.59 |
117.64 |
169.7K |
| 12:11 |
117.62 |
117.64 |
117.62 |
117.64 |
352.7K |
| 12:12 |
117.62 |
117.62 |
117.57 |
117.57 |
196.0K |
| 12:13 |
117.58 |
117.58 |
117.57 |
117.57 |
150.4K |
| 12:14 |
117.58 |
117.66 |
117.58 |
117.66 |
202.4K |
| 12:15 |
117.67 |
117.70 |
117.67 |
117.70 |
192.1K |
| 12:16 |
117.72 |
117.72 |
117.71 |
117.72 |
149.5K |
| 12:17 |
117.72 |
117.72 |
117.70 |
117.70 |
216.2K |
| 12:18 |
117.68 |
117.68 |
117.62 |
117.62 |
273.5K |
| 12:19 |
117.64 |
117.66 |
117.64 |
117.66 |
295.7K |
| 12:20 |
117.64 |
117.64 |
117.58 |
117.58 |
157.7K |
| 12:21 |
117.58 |
117.58 |
117.49 |
117.50 |
296.7K |
| 12:22 |
117.50 |
117.52 |
117.49 |
117.52 |
99.9K |
| 12:23 |
117.52 |
117.57 |
117.52 |
117.55 |
287.8K |
| 12:24 |
117.59 |
117.64 |
117.59 |
117.63 |
321.6K |
| 12:25 |
117.61 |
117.61 |
117.60 |
117.60 |
120.5K |
| 12:26 |
117.61 |
117.61 |
117.60 |
117.60 |
171.1K |
| 12:27 |
117.60 |
117.60 |
117.59 |
117.60 |
128.5K |
| 12:28 |
117.62 |
117.62 |
117.62 |
117.62 |
180.8K |
| 12:29 |
117.62 |
117.62 |
117.59 |
117.59 |
167.1K |
| 12:30 |
117.60 |
117.60 |
117.57 |
117.58 |
198.3K |
| 12:31 |
117.57 |
117.64 |
117.57 |
117.64 |
295.8K |
| 12:32 |
117.60 |
117.61 |
117.60 |
117.61 |
196.0K |
| 12:33 |
117.62 |
117.63 |
117.62 |
117.63 |
108.3K |
| 12:34 |
117.62 |
117.63 |
117.61 |
117.61 |
116.4K |
| 12:35 |
117.61 |
117.61 |
117.59 |
117.59 |
160.0K |
| 12:36 |
117.58 |
117.58 |
117.54 |
117.56 |
285.6K |
| 12:37 |
117.56 |
117.60 |
117.56 |
117.60 |
181.1K |
| 12:38 |
117.59 |
117.59 |
117.58 |
117.59 |
140.9K |
| 12:39 |
117.59 |
117.59 |
117.58 |
117.58 |
117.0K |
| 12:40 |
117.60 |
117.62 |
117.60 |
117.62 |
142.1K |
| 12:41 |
117.63 |
117.69 |
117.63 |
117.69 |
290.0K |
| 12:42 |
117.70 |
117.71 |
117.70 |
117.71 |
133.1K |
| 12:43 |
117.69 |
117.69 |
117.62 |
117.62 |
380.1K |
| 12:44 |
117.59 |
117.59 |
117.58 |
117.59 |
140.3K |
| 12:45 |
117.59 |
117.62 |
117.59 |
117.62 |
144.5K |
| 12:46 |
117.62 |
117.69 |
117.62 |
117.69 |
159.9K |
| 12:47 |
117.71 |
117.75 |
117.71 |
117.75 |
226.5K |
| 12:48 |
117.75 |
117.77 |
117.75 |
117.77 |
121.0K |
| 12:49 |
117.77 |
117.77 |
117.73 |
117.74 |
194.3K |
| 12:50 |
117.73 |
117.73 |
117.72 |
117.73 |
87.2K |
| 12:51 |
117.74 |
117.75 |
117.73 |
117.75 |
110.3K |
| 12:52 |
117.76 |
117.77 |
117.76 |
117.76 |
133.6K |
| 12:53 |
117.76 |
117.78 |
117.75 |
117.75 |
123.1K |
| 12:54 |
117.75 |
117.79 |
117.75 |
117.79 |
220.2K |
| 12:55 |
117.80 |
117.82 |
117.80 |
117.81 |
279.6K |
| 12:56 |
117.83 |
117.86 |
117.83 |
117.86 |
230.6K |
| 12:57 |
117.86 |
117.87 |
117.85 |
117.87 |
186.5K |
| 12:58 |
117.90 |
117.99 |
117.90 |
117.99 |
362.0K |
| 12:59 |
118.00 |
118.00 |
117.97 |
117.97 |
336.1K |
| 13:00 |
117.95 |
117.96 |
117.92 |
117.92 |
173.3K |
| 13:01 |
117.91 |
117.92 |
117.91 |
117.91 |
117.3K |
| 13:02 |
117.91 |
117.91 |
117.89 |
117.90 |
167.5K |
| 13:03 |
117.88 |
117.92 |
117.88 |
117.92 |
127.5K |
| 13:04 |
117.92 |
117.96 |
117.92 |
117.95 |
203.0K |
| 13:05 |
117.95 |
117.96 |
117.95 |
117.96 |
143.3K |
| 13:06 |
117.96 |
117.98 |
117.96 |
117.98 |
128.7K |
| 13:07 |
117.97 |
117.97 |
117.92 |
117.92 |
244.8K |
| 13:08 |
117.92 |
117.93 |
117.92 |
117.93 |
95.5K |
| 13:09 |
117.93 |
117.93 |
117.92 |
117.92 |
123.7K |
| 13:10 |
117.91 |
117.96 |
117.91 |
117.96 |
164.1K |
| 13:11 |
117.97 |
117.97 |
117.94 |
117.94 |
148.1K |
| 13:12 |
117.93 |
117.94 |
117.92 |
117.94 |
161.6K |
| 13:13 |
117.98 |
118.01 |
117.97 |
118.01 |
266.5K |
| 13:14 |
117.99 |
117.99 |
117.97 |
117.97 |
196.3K |
| 13:15 |
117.98 |
118.00 |
117.98 |
118.00 |
129.5K |
| 13:16 |
118.00 |
118.00 |
118.00 |
118.00 |
144.3K |
| 13:17 |
118.01 |
118.01 |
118.00 |
118.01 |
108.9K |
| 13:18 |
118.01 |
118.01 |
118.00 |
118.01 |
140.5K |
| 13:19 |
117.99 |
118.00 |
117.99 |
117.99 |
173.3K |
| 13:20 |
118.02 |
118.03 |
118.02 |
118.03 |
179.8K |
| 13:21 |
118.04 |
118.05 |
118.04 |
118.05 |
126.0K |
| 13:22 |
118.03 |
118.04 |
118.02 |
118.02 |
97.5K |
| 13:23 |
118.03 |
118.03 |
118.02 |
118.02 |
130.2K |
| 13:24 |
118.02 |
118.02 |
118.02 |
118.02 |
124.1K |
| 13:25 |
118.03 |
118.03 |
117.97 |
117.97 |
179.0K |
| 13:26 |
117.98 |
118.02 |
117.98 |
118.02 |
230.9K |
| 13:27 |
118.04 |
118.06 |
118.04 |
118.06 |
230.2K |
| 13:28 |
118.05 |
118.05 |
118.04 |
118.04 |
168.3K |
| 13:29 |
118.04 |
118.05 |
118.04 |
118.05 |
125.1K |
| 13:30 |
118.05 |
118.09 |
118.05 |
118.09 |
171.1K |
| 13:31 |
118.08 |
118.08 |
118.06 |
118.07 |
199.1K |
| 13:32 |
118.08 |
118.12 |
118.08 |
118.09 |
315.8K |
| 13:33 |
118.10 |
118.10 |
118.09 |
118.10 |
115.7K |
| 13:34 |
118.10 |
118.10 |
118.10 |
118.10 |
100.8K |
| 13:35 |
118.09 |
118.11 |
118.09 |
118.11 |
138.1K |
| 13:36 |
118.10 |
118.11 |
118.06 |
118.06 |
251.4K |
| 13:37 |
118.06 |
118.07 |
118.05 |
118.06 |
146.7K |
| 13:38 |
118.06 |
118.06 |
118.03 |
118.03 |
249.1K |
| 13:39 |
118.03 |
118.05 |
118.03 |
118.05 |
178.1K |
| 13:40 |
118.05 |
118.05 |
118.04 |
118.04 |
207.2K |
| 13:41 |
118.04 |
118.05 |
118.02 |
118.05 |
335.2K |
| 13:42 |
118.07 |
118.07 |
118.06 |
118.07 |
391.4K |
| 13:43 |
118.08 |
118.08 |
118.06 |
118.08 |
355.8K |
| 13:44 |
118.05 |
118.05 |
117.99 |
117.99 |
212.8K |
| 13:45 |
117.99 |
117.99 |
117.99 |
117.99 |
202.4K |
| 13:46 |
117.98 |
117.98 |
117.96 |
117.98 |
168.4K |
| 13:47 |
118.00 |
118.00 |
117.99 |
117.99 |
309.8K |
| 13:48 |
118.00 |
118.00 |
117.98 |
117.98 |
175.7K |
| 13:49 |
117.99 |
118.03 |
117.99 |
118.03 |
135.2K |
| 13:50 |
118.02 |
118.02 |
118.02 |
118.02 |
72.0K |
| 13:51 |
118.03 |
118.03 |
118.03 |
118.03 |
101.7K |
| 13:52 |
118.04 |
118.05 |
118.04 |
118.05 |
112.1K |
| 13:53 |
118.06 |
118.06 |
118.03 |
118.03 |
246.8K |
| 13:54 |
118.03 |
118.03 |
118.00 |
118.01 |
153.3K |
| 13:55 |
118.00 |
118.00 |
117.98 |
117.99 |
218.8K |
| 13:56 |
118.00 |
118.01 |
118.00 |
118.01 |
84.8K |
| 13:57 |
118.01 |
118.02 |
118.01 |
118.02 |
119.2K |
| 13:58 |
118.03 |
118.03 |
118.02 |
118.02 |
133.2K |
| 13:59 |
118.01 |
118.01 |
118.00 |
118.01 |
284.9K |
| 14:00 |
118.01 |
118.01 |
117.99 |
117.99 |
113.3K |
| 14:01 |
117.99 |
117.99 |
117.97 |
117.97 |
319.1K |
| 14:02 |
117.97 |
117.97 |
117.90 |
117.94 |
598.9K |
| 14:03 |
117.95 |
117.96 |
117.94 |
117.94 |
180.1K |
| 14:04 |
117.93 |
117.94 |
117.93 |
117.93 |
179.3K |
| 14:05 |
117.93 |
117.96 |
117.93 |
117.96 |
227.3K |
| 14:06 |
117.95 |
117.97 |
117.95 |
117.97 |
297.9K |
| 14:07 |
117.94 |
117.97 |
117.94 |
117.96 |
187.6K |
| 14:08 |
117.96 |
118.00 |
117.96 |
118.00 |
132.1K |
| 14:09 |
117.99 |
117.99 |
117.98 |
117.98 |
189.0K |
| 14:10 |
117.98 |
117.98 |
117.96 |
117.97 |
198.8K |
| 14:11 |
117.97 |
117.97 |
117.96 |
117.96 |
217.7K |
| 14:12 |
117.96 |
117.96 |
117.96 |
117.96 |
139.8K |
| 14:13 |
117.97 |
117.97 |
117.95 |
117.95 |
280.2K |
| 14:14 |
117.95 |
117.95 |
117.92 |
117.93 |
230.2K |
| 14:15 |
117.93 |
117.93 |
117.90 |
117.90 |
171.8K |
| 14:16 |
117.90 |
117.91 |
117.90 |
117.91 |
139.6K |
| 14:17 |
117.92 |
117.92 |
117.91 |
117.91 |
199.2K |
| 14:18 |
117.91 |
117.92 |
117.91 |
117.92 |
112.0K |
| 14:19 |
117.91 |
117.91 |
117.83 |
117.83 |
262.1K |
| 14:20 |
117.86 |
117.89 |
117.86 |
117.89 |
271.2K |
| 14:21 |
117.88 |
117.89 |
117.88 |
117.88 |
197.8K |
| 14:22 |
117.89 |
117.92 |
117.89 |
117.92 |
86.9K |
| 14:23 |
117.94 |
117.94 |
117.92 |
117.92 |
210.0K |
| 14:24 |
117.91 |
117.91 |
117.91 |
117.91 |
152.1K |
| 14:25 |
117.90 |
117.92 |
117.90 |
117.92 |
106.7K |
| 14:26 |
117.91 |
117.95 |
117.91 |
117.95 |
161.5K |
| 14:27 |
117.98 |
117.98 |
117.91 |
117.91 |
289.9K |
| 14:28 |
117.91 |
117.95 |
117.91 |
117.95 |
143.6K |
| 14:29 |
117.96 |
117.97 |
117.96 |
117.97 |
281.1K |
| 14:30 |
117.98 |
117.98 |
117.97 |
117.98 |
126.5K |
| 14:31 |
117.96 |
117.96 |
117.93 |
117.94 |
168.8K |
| 14:32 |
117.94 |
117.96 |
117.94 |
117.96 |
87.9K |
| 14:33 |
117.96 |
117.97 |
117.96 |
117.97 |
152.1K |
| 14:34 |
117.94 |
117.94 |
117.85 |
117.85 |
323.3K |
| 14:35 |
117.86 |
117.90 |
117.84 |
117.90 |
270.2K |
| 14:36 |
117.89 |
117.94 |
117.89 |
117.94 |
137.1K |
| 14:37 |
117.93 |
117.96 |
117.93 |
117.96 |
212.2K |
| 14:38 |
117.98 |
118.04 |
117.98 |
118.04 |
284.8K |
| 14:39 |
118.06 |
118.10 |
118.06 |
118.10 |
294.4K |
| 14:40 |
118.10 |
118.13 |
118.10 |
118.13 |
149.9K |
| 14:41 |
118.12 |
118.17 |
118.12 |
118.17 |
420.7K |
| 14:42 |
118.17 |
118.17 |
118.15 |
118.15 |
250.7K |
| 14:43 |
118.15 |
118.15 |
118.15 |
118.15 |
152.6K |
| 14:44 |
118.15 |
118.15 |
118.15 |
118.15 |
138.0K |
| 14:45 |
118.14 |
118.14 |
118.12 |
118.13 |
239.9K |
| 14:46 |
118.11 |
118.12 |
118.08 |
118.08 |
187.8K |
| 14:47 |
118.07 |
118.07 |
118.04 |
118.04 |
155.5K |
| 14:48 |
118.02 |
118.05 |
118.02 |
118.05 |
167.4K |
| 14:49 |
118.04 |
118.04 |
118.00 |
118.00 |
174.9K |
| 14:50 |
118.00 |
118.01 |
118.00 |
118.01 |
219.0K |
| 14:51 |
118.01 |
118.01 |
117.96 |
117.96 |
335.7K |
| 14:52 |
117.95 |
117.95 |
117.92 |
117.92 |
245.4K |
| 14:53 |
117.93 |
117.93 |
117.91 |
117.91 |
287.7K |
| 14:54 |
117.92 |
117.93 |
117.92 |
117.93 |
111.2K |
| 14:55 |
117.95 |
117.98 |
117.95 |
117.98 |
200.1K |
| 14:56 |
118.00 |
118.03 |
118.00 |
118.03 |
361.1K |
| 14:57 |
118.04 |
118.04 |
118.04 |
118.04 |
171.6K |
| 14:58 |
118.05 |
118.07 |
118.05 |
118.07 |
133.9K |
| 14:59 |
118.06 |
118.09 |
118.06 |
118.09 |
181.5K |
| 15:00 |
118.03 |
118.03 |
117.95 |
117.98 |
533.9K |
| 15:01 |
117.99 |
117.99 |
117.92 |
117.92 |
365.8K |
| 15:02 |
117.92 |
117.92 |
117.89 |
117.89 |
411.5K |
| 15:03 |
117.89 |
117.89 |
117.87 |
117.87 |
186.2K |
| 15:04 |
117.87 |
117.87 |
117.85 |
117.85 |
117.0K |
| 15:05 |
117.85 |
117.90 |
117.85 |
117.90 |
262.6K |
| 15:06 |
117.90 |
117.90 |
117.89 |
117.89 |
235.3K |
| 15:07 |
117.89 |
117.90 |
117.89 |
117.90 |
171.2K |
| 15:08 |
117.92 |
117.93 |
117.92 |
117.93 |
337.0K |
| 15:09 |
117.93 |
117.93 |
117.93 |
117.93 |
173.5K |
| 15:10 |
117.92 |
117.92 |
117.92 |
117.92 |
217.6K |
| 15:11 |
117.92 |
117.93 |
117.92 |
117.93 |
165.7K |
| 15:12 |
117.93 |
117.95 |
117.93 |
117.95 |
216.4K |
| 15:13 |
117.96 |
118.00 |
117.96 |
117.99 |
238.6K |
| 15:14 |
117.98 |
117.98 |
117.96 |
117.96 |
235.9K |
| 15:15 |
117.96 |
117.97 |
117.95 |
117.97 |
239.0K |
| 15:16 |
117.97 |
117.98 |
117.97 |
117.98 |
162.0K |
| 15:17 |
117.96 |
117.98 |
117.96 |
117.98 |
275.5K |
| 15:18 |
117.99 |
118.01 |
117.99 |
118.00 |
285.2K |
| 15:19 |
118.01 |
118.01 |
118.00 |
118.00 |
177.6K |
| 15:20 |
117.99 |
117.99 |
117.96 |
117.96 |
167.7K |
| 15:21 |
117.95 |
117.95 |
117.91 |
117.91 |
541.7K |
| 15:22 |
117.90 |
117.90 |
117.90 |
117.90 |
402.4K |
| 15:23 |
117.89 |
117.89 |
117.87 |
117.87 |
242.4K |
| 15:24 |
117.86 |
117.86 |
117.84 |
117.84 |
194.0K |
| 15:25 |
117.84 |
117.86 |
117.84 |
117.86 |
243.1K |
| 15:26 |
117.87 |
117.87 |
117.87 |
117.87 |
301.6K |
| 15:27 |
117.87 |
117.88 |
117.87 |
117.88 |
193.6K |
| 15:28 |
117.90 |
117.90 |
117.89 |
117.90 |
198.1K |
| 15:29 |
117.89 |
117.89 |
117.84 |
117.85 |
571.5K |
| 15:30 |
117.81 |
117.84 |
117.81 |
117.84 |
469.8K |
| 15:31 |
117.83 |
117.83 |
117.83 |
117.83 |
239.7K |
| 15:32 |
117.83 |
117.84 |
117.83 |
117.84 |
193.2K |
| 15:33 |
117.83 |
117.83 |
117.81 |
117.81 |
364.0K |
| 15:34 |
117.81 |
117.82 |
117.80 |
117.80 |
294.9K |
| 15:35 |
117.82 |
117.88 |
117.82 |
117.87 |
625.8K |
| 15:36 |
117.90 |
117.94 |
117.88 |
117.94 |
454.5K |
| 15:37 |
117.95 |
117.95 |
117.92 |
117.92 |
388.8K |
| 15:38 |
117.93 |
117.95 |
117.93 |
117.95 |
621.0K |
| 15:39 |
117.96 |
117.96 |
117.95 |
117.95 |
398.2K |
| 15:40 |
117.95 |
117.97 |
117.95 |
117.96 |
548.8K |
| 15:41 |
117.96 |
117.96 |
117.95 |
117.95 |
353.8K |
| 15:42 |
117.96 |
117.96 |
117.95 |
117.95 |
409.1K |
| 15:43 |
117.95 |
117.95 |
117.94 |
117.94 |
346.0K |
| 15:44 |
117.94 |
117.94 |
117.92 |
117.92 |
389.2K |
| 15:45 |
117.91 |
117.93 |
117.91 |
117.93 |
380.2K |
| 15:46 |
117.97 |
117.99 |
117.97 |
117.97 |
488.1K |
| 15:47 |
117.99 |
117.99 |
117.94 |
117.94 |
785.0K |
| 15:48 |
117.93 |
117.99 |
117.93 |
117.99 |
523.8K |
| 15:49 |
117.99 |
118.02 |
117.99 |
118.01 |
516.9K |
| 15:50 |
117.99 |
117.99 |
117.96 |
117.98 |
1,240.0K |
| 15:51 |
118.01 |
118.06 |
118.01 |
118.04 |
786.3K |
| 15:52 |
118.04 |
118.06 |
118.04 |
118.05 |
684.5K |
| 15:53 |
118.05 |
118.07 |
118.05 |
118.06 |
732.8K |
| 15:54 |
118.06 |
118.06 |
118.04 |
118.04 |
802.8K |
| 15:55 |
118.04 |
118.08 |
118.04 |
118.08 |
1,207.1K |
| 15:56 |
118.07 |
118.07 |
118.05 |
118.05 |
1,284.7K |
| 15:57 |
118.04 |
118.05 |
118.04 |
118.04 |
1,242.0K |
| 15:58 |
118.04 |
118.07 |
118.04 |
118.07 |
1,444.2K |
| 15:59 |
118.07 |
118.08 |
118.06 |
118.06 |
2,976.3K |
| 16:00 |
118.04 |
118.05 |
118.04 |
118.04 |
19,791.8K |
| 16:01 |
118.04 |
118.04 |
118.03 |
118.03 |
4,215.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|