| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
120.99 |
120.99 |
120.86 |
120.98 |
4,770.9K |
| 09:31 |
120.93 |
121.11 |
120.90 |
121.11 |
847.8K |
| 09:32 |
121.12 |
121.14 |
121.09 |
121.14 |
598.6K |
| 09:33 |
121.09 |
121.13 |
121.01 |
121.01 |
524.4K |
| 09:34 |
121.00 |
121.02 |
120.98 |
120.98 |
373.0K |
| 09:35 |
120.97 |
121.03 |
120.97 |
121.02 |
996.0K |
| 09:36 |
121.02 |
121.04 |
120.93 |
120.93 |
559.1K |
| 09:37 |
120.91 |
120.92 |
120.80 |
120.80 |
652.4K |
| 09:38 |
120.82 |
120.84 |
120.79 |
120.79 |
591.6K |
| 09:39 |
120.81 |
120.81 |
120.79 |
120.81 |
473.0K |
| 09:40 |
120.88 |
120.91 |
120.87 |
120.87 |
604.0K |
| 09:41 |
120.87 |
120.93 |
120.87 |
120.93 |
505.7K |
| 09:42 |
120.94 |
121.02 |
120.94 |
121.02 |
500.9K |
| 09:43 |
121.08 |
121.08 |
121.06 |
121.06 |
447.2K |
| 09:44 |
121.04 |
121.04 |
121.00 |
121.00 |
378.4K |
| 09:45 |
120.98 |
120.99 |
120.93 |
120.93 |
518.1K |
| 09:46 |
120.87 |
120.87 |
120.84 |
120.87 |
574.1K |
| 09:47 |
120.85 |
120.87 |
120.82 |
120.82 |
303.2K |
| 09:48 |
120.80 |
120.84 |
120.77 |
120.84 |
359.4K |
| 09:49 |
120.80 |
120.80 |
120.67 |
120.67 |
401.8K |
| 09:50 |
120.63 |
120.70 |
120.63 |
120.70 |
255.6K |
| 09:51 |
120.69 |
120.75 |
120.69 |
120.75 |
383.6K |
| 09:52 |
120.84 |
120.92 |
120.84 |
120.92 |
504.5K |
| 09:53 |
120.94 |
120.96 |
120.93 |
120.93 |
426.1K |
| 09:54 |
120.89 |
120.90 |
120.85 |
120.85 |
295.2K |
| 09:55 |
120.83 |
120.87 |
120.82 |
120.87 |
229.2K |
| 09:56 |
120.89 |
120.90 |
120.89 |
120.90 |
373.8K |
| 09:57 |
120.87 |
120.87 |
120.87 |
120.87 |
310.4K |
| 09:58 |
120.86 |
120.86 |
120.83 |
120.83 |
263.7K |
| 09:59 |
120.81 |
120.82 |
120.77 |
120.77 |
388.2K |
| 10:00 |
120.75 |
120.75 |
120.63 |
120.63 |
529.5K |
| 10:01 |
120.62 |
120.62 |
120.52 |
120.52 |
427.5K |
| 10:02 |
120.61 |
120.65 |
120.59 |
120.65 |
335.0K |
| 10:03 |
120.69 |
120.71 |
120.67 |
120.67 |
293.5K |
| 10:04 |
120.68 |
120.72 |
120.68 |
120.72 |
347.2K |
| 10:05 |
120.79 |
120.84 |
120.76 |
120.77 |
434.0K |
| 10:06 |
120.80 |
120.82 |
120.78 |
120.78 |
498.3K |
| 10:07 |
120.84 |
120.85 |
120.81 |
120.85 |
267.7K |
| 10:08 |
120.83 |
120.86 |
120.83 |
120.83 |
333.9K |
| 10:09 |
120.81 |
120.82 |
120.80 |
120.81 |
354.5K |
| 10:10 |
120.85 |
120.87 |
120.84 |
120.84 |
322.8K |
| 10:11 |
120.77 |
120.79 |
120.77 |
120.78 |
385.5K |
| 10:12 |
120.76 |
120.76 |
120.65 |
120.65 |
416.5K |
| 10:13 |
120.64 |
120.64 |
120.62 |
120.62 |
310.6K |
| 10:14 |
120.62 |
120.62 |
120.52 |
120.52 |
408.7K |
| 10:15 |
120.51 |
120.62 |
120.51 |
120.62 |
431.2K |
| 10:16 |
120.63 |
120.64 |
120.57 |
120.57 |
487.5K |
| 10:17 |
120.61 |
120.68 |
120.61 |
120.67 |
339.2K |
| 10:18 |
120.68 |
120.71 |
120.68 |
120.71 |
227.3K |
| 10:19 |
120.72 |
120.73 |
120.72 |
120.73 |
298.1K |
| 10:20 |
120.74 |
120.80 |
120.74 |
120.80 |
241.2K |
| 10:21 |
120.81 |
120.83 |
120.81 |
120.81 |
189.2K |
| 10:22 |
120.77 |
120.78 |
120.75 |
120.75 |
334.7K |
| 10:23 |
120.74 |
120.81 |
120.74 |
120.81 |
198.3K |
| 10:24 |
120.82 |
120.86 |
120.82 |
120.86 |
183.9K |
| 10:25 |
120.88 |
120.90 |
120.88 |
120.88 |
248.5K |
| 10:26 |
120.90 |
120.92 |
120.89 |
120.89 |
207.6K |
| 10:27 |
120.88 |
120.88 |
120.82 |
120.82 |
231.7K |
| 10:28 |
120.81 |
120.85 |
120.81 |
120.85 |
214.4K |
| 10:29 |
120.84 |
120.84 |
120.79 |
120.79 |
189.6K |
| 10:30 |
120.80 |
120.84 |
120.78 |
120.84 |
181.2K |
| 10:31 |
120.85 |
120.85 |
120.79 |
120.79 |
581.8K |
| 10:32 |
120.81 |
120.83 |
120.80 |
120.83 |
210.0K |
| 10:33 |
120.86 |
120.86 |
120.85 |
120.86 |
202.7K |
| 10:34 |
120.84 |
120.85 |
120.84 |
120.85 |
151.9K |
| 10:35 |
120.85 |
120.85 |
120.82 |
120.82 |
276.1K |
| 10:36 |
120.81 |
120.83 |
120.80 |
120.80 |
455.5K |
| 10:37 |
120.77 |
120.77 |
120.73 |
120.73 |
346.1K |
| 10:38 |
120.73 |
120.75 |
120.73 |
120.73 |
188.7K |
| 10:39 |
120.72 |
120.72 |
120.64 |
120.68 |
406.0K |
| 10:40 |
120.65 |
120.65 |
120.63 |
120.63 |
320.0K |
| 10:41 |
120.61 |
120.61 |
120.58 |
120.58 |
180.0K |
| 10:42 |
120.57 |
120.57 |
120.52 |
120.52 |
232.8K |
| 10:43 |
120.48 |
120.53 |
120.45 |
120.53 |
343.8K |
| 10:44 |
120.53 |
120.56 |
120.53 |
120.56 |
199.2K |
| 10:45 |
120.56 |
120.57 |
120.54 |
120.54 |
198.8K |
| 10:46 |
120.56 |
120.58 |
120.56 |
120.57 |
177.1K |
| 10:47 |
120.57 |
120.60 |
120.57 |
120.60 |
312.1K |
| 10:48 |
120.62 |
120.65 |
120.61 |
120.61 |
336.0K |
| 10:49 |
120.61 |
120.63 |
120.60 |
120.63 |
194.8K |
| 10:50 |
120.64 |
120.64 |
120.62 |
120.63 |
356.1K |
| 10:51 |
120.63 |
120.64 |
120.63 |
120.63 |
270.7K |
| 10:52 |
120.64 |
120.67 |
120.64 |
120.66 |
221.1K |
| 10:53 |
120.67 |
120.67 |
120.64 |
120.64 |
260.4K |
| 10:54 |
120.63 |
120.63 |
120.62 |
120.62 |
210.8K |
| 10:55 |
120.61 |
120.65 |
120.61 |
120.65 |
265.2K |
| 10:56 |
120.64 |
120.70 |
120.64 |
120.70 |
308.0K |
| 10:57 |
120.70 |
120.70 |
120.62 |
120.62 |
367.1K |
| 10:58 |
120.62 |
120.63 |
120.62 |
120.63 |
238.4K |
| 10:59 |
120.64 |
120.66 |
120.63 |
120.66 |
167.3K |
| 11:00 |
120.69 |
120.78 |
120.69 |
120.78 |
339.1K |
| 11:01 |
120.81 |
120.83 |
120.81 |
120.83 |
397.1K |
| 11:02 |
120.84 |
120.90 |
120.84 |
120.90 |
482.6K |
| 11:03 |
120.89 |
120.90 |
120.87 |
120.87 |
281.0K |
| 11:04 |
120.89 |
120.89 |
120.88 |
120.89 |
231.6K |
| 11:05 |
120.89 |
120.89 |
120.88 |
120.88 |
294.2K |
| 11:06 |
120.87 |
120.89 |
120.87 |
120.89 |
441.7K |
| 11:07 |
120.88 |
120.90 |
120.87 |
120.90 |
178.3K |
| 11:08 |
120.90 |
120.93 |
120.90 |
120.91 |
278.5K |
| 11:09 |
120.91 |
120.91 |
120.89 |
120.89 |
161.2K |
| 11:10 |
120.88 |
120.88 |
120.84 |
120.85 |
235.0K |
| 11:11 |
120.87 |
120.89 |
120.87 |
120.88 |
281.8K |
| 11:12 |
120.90 |
120.91 |
120.89 |
120.89 |
282.3K |
| 11:13 |
120.89 |
120.89 |
120.87 |
120.87 |
242.5K |
| 11:14 |
120.77 |
120.77 |
120.72 |
120.77 |
631.8K |
| 11:15 |
120.75 |
120.80 |
120.75 |
120.80 |
523.8K |
| 11:16 |
120.79 |
120.80 |
120.78 |
120.79 |
365.1K |
| 11:17 |
120.79 |
120.81 |
120.75 |
120.81 |
567.3K |
| 11:18 |
120.81 |
120.87 |
120.81 |
120.87 |
501.4K |
| 11:19 |
120.90 |
120.96 |
120.90 |
120.96 |
580.3K |
| 11:20 |
120.92 |
120.92 |
120.88 |
120.89 |
475.8K |
| 11:21 |
120.89 |
120.89 |
120.88 |
120.88 |
273.5K |
| 11:22 |
120.86 |
120.86 |
120.84 |
120.86 |
332.2K |
| 11:23 |
120.91 |
120.93 |
120.91 |
120.93 |
450.0K |
| 11:24 |
120.96 |
120.98 |
120.95 |
120.98 |
379.1K |
| 11:25 |
120.97 |
120.99 |
120.97 |
120.99 |
331.4K |
| 11:26 |
121.00 |
121.01 |
120.99 |
120.99 |
214.7K |
| 11:27 |
121.01 |
121.01 |
120.97 |
120.97 |
253.3K |
| 11:28 |
120.97 |
120.97 |
120.96 |
120.96 |
187.1K |
| 11:29 |
120.96 |
120.96 |
120.86 |
120.86 |
354.7K |
| 11:30 |
120.87 |
120.88 |
120.87 |
120.88 |
247.7K |
| 11:31 |
120.88 |
120.89 |
120.88 |
120.89 |
168.3K |
| 11:32 |
120.88 |
120.88 |
120.84 |
120.87 |
445.3K |
| 11:33 |
120.86 |
120.86 |
120.86 |
120.86 |
265.4K |
| 11:34 |
120.90 |
120.90 |
120.86 |
120.86 |
381.4K |
| 11:35 |
120.84 |
120.84 |
120.82 |
120.82 |
210.3K |
| 11:36 |
120.82 |
120.84 |
120.82 |
120.83 |
183.7K |
| 11:37 |
120.83 |
120.84 |
120.81 |
120.81 |
179.5K |
| 11:38 |
120.81 |
120.81 |
120.72 |
120.72 |
344.6K |
| 11:39 |
120.70 |
120.70 |
120.65 |
120.65 |
299.6K |
| 11:40 |
120.65 |
120.65 |
120.62 |
120.62 |
181.0K |
| 11:41 |
120.62 |
120.64 |
120.59 |
120.64 |
305.5K |
| 11:42 |
120.63 |
120.63 |
120.62 |
120.62 |
190.7K |
| 11:43 |
120.60 |
120.63 |
120.60 |
120.63 |
123.8K |
| 11:44 |
120.63 |
120.67 |
120.63 |
120.67 |
171.5K |
| 11:45 |
120.67 |
120.71 |
120.67 |
120.71 |
194.9K |
| 11:46 |
120.72 |
120.76 |
120.72 |
120.76 |
384.3K |
| 11:47 |
120.79 |
120.79 |
120.74 |
120.74 |
275.4K |
| 11:48 |
120.74 |
120.78 |
120.74 |
120.78 |
123.2K |
| 11:49 |
120.77 |
120.78 |
120.76 |
120.77 |
103.7K |
| 11:50 |
120.77 |
120.77 |
120.74 |
120.74 |
149.1K |
| 11:51 |
120.72 |
120.75 |
120.70 |
120.75 |
145.5K |
| 11:52 |
120.75 |
120.77 |
120.75 |
120.75 |
157.6K |
| 11:53 |
120.75 |
120.78 |
120.75 |
120.78 |
118.9K |
| 11:54 |
120.79 |
120.79 |
120.75 |
120.75 |
159.4K |
| 11:55 |
120.75 |
120.76 |
120.75 |
120.75 |
118.8K |
| 11:56 |
120.75 |
120.75 |
120.75 |
120.75 |
141.4K |
| 11:57 |
120.74 |
120.74 |
120.71 |
120.71 |
111.1K |
| 11:58 |
120.69 |
120.69 |
120.66 |
120.66 |
160.5K |
| 11:59 |
120.69 |
120.69 |
120.66 |
120.66 |
133.0K |
| 12:00 |
120.63 |
120.63 |
120.61 |
120.61 |
273.6K |
| 12:01 |
120.62 |
120.63 |
120.62 |
120.63 |
201.6K |
| 12:02 |
120.63 |
120.64 |
120.63 |
120.63 |
127.8K |
| 12:03 |
120.62 |
120.62 |
120.61 |
120.62 |
104.9K |
| 12:04 |
120.62 |
120.62 |
120.61 |
120.61 |
120.3K |
| 12:05 |
120.60 |
120.64 |
120.60 |
120.64 |
199.4K |
| 12:06 |
120.64 |
120.64 |
120.63 |
120.63 |
253.4K |
| 12:07 |
120.62 |
120.65 |
120.62 |
120.65 |
427.8K |
| 12:08 |
120.65 |
120.65 |
120.64 |
120.64 |
305.3K |
| 12:09 |
120.64 |
120.66 |
120.64 |
120.66 |
353.2K |
| 12:10 |
120.66 |
120.66 |
120.64 |
120.64 |
194.6K |
| 12:11 |
120.65 |
120.65 |
120.65 |
120.65 |
219.7K |
| 12:12 |
120.65 |
120.65 |
120.64 |
120.64 |
105.5K |
| 12:13 |
120.66 |
120.66 |
120.66 |
120.66 |
176.5K |
| 12:14 |
120.67 |
120.72 |
120.67 |
120.72 |
247.2K |
| 12:15 |
120.72 |
120.72 |
120.67 |
120.67 |
739.2K |
| 12:16 |
120.67 |
120.67 |
120.66 |
120.66 |
174.1K |
| 12:17 |
120.64 |
120.64 |
120.59 |
120.59 |
178.3K |
| 12:18 |
120.59 |
120.63 |
120.57 |
120.63 |
442.3K |
| 12:19 |
120.61 |
120.62 |
120.58 |
120.58 |
158.6K |
| 12:20 |
120.57 |
120.58 |
120.57 |
120.58 |
137.3K |
| 12:21 |
120.58 |
120.58 |
120.58 |
120.58 |
138.8K |
| 12:22 |
120.58 |
120.59 |
120.58 |
120.59 |
111.9K |
| 12:23 |
120.57 |
120.57 |
120.56 |
120.56 |
112.3K |
| 12:24 |
120.56 |
120.62 |
120.56 |
120.62 |
310.4K |
| 12:25 |
120.62 |
120.63 |
120.61 |
120.63 |
236.0K |
| 12:26 |
120.64 |
120.64 |
120.63 |
120.63 |
120.3K |
| 12:27 |
120.62 |
120.64 |
120.62 |
120.64 |
146.9K |
| 12:28 |
120.64 |
120.64 |
120.62 |
120.62 |
269.0K |
| 12:29 |
120.63 |
120.64 |
120.63 |
120.64 |
329.8K |
| 12:30 |
120.65 |
120.67 |
120.64 |
120.67 |
157.4K |
| 12:31 |
120.65 |
120.65 |
120.65 |
120.65 |
134.5K |
| 12:32 |
120.63 |
120.64 |
120.62 |
120.62 |
388.4K |
| 12:33 |
120.62 |
120.62 |
120.62 |
120.62 |
132.9K |
| 12:34 |
120.63 |
120.63 |
120.61 |
120.63 |
231.0K |
| 12:35 |
120.63 |
120.63 |
120.62 |
120.63 |
168.9K |
| 12:36 |
120.64 |
120.64 |
120.60 |
120.63 |
310.8K |
| 12:37 |
120.68 |
120.71 |
120.68 |
120.70 |
310.5K |
| 12:38 |
120.71 |
120.71 |
120.71 |
120.71 |
106.9K |
| 12:39 |
120.72 |
120.72 |
120.72 |
120.72 |
115.9K |
| 12:40 |
120.71 |
120.71 |
120.70 |
120.71 |
164.9K |
| 12:41 |
120.72 |
120.73 |
120.72 |
120.72 |
161.8K |
| 12:42 |
120.71 |
120.71 |
120.67 |
120.67 |
237.3K |
| 12:43 |
120.67 |
120.68 |
120.67 |
120.67 |
126.0K |
| 12:44 |
120.68 |
120.68 |
120.67 |
120.67 |
150.4K |
| 12:45 |
120.67 |
120.71 |
120.67 |
120.71 |
152.7K |
| 12:46 |
120.69 |
120.69 |
120.67 |
120.67 |
146.2K |
| 12:47 |
120.67 |
120.67 |
120.62 |
120.62 |
360.4K |
| 12:48 |
120.63 |
120.63 |
120.61 |
120.61 |
352.6K |
| 12:49 |
120.62 |
120.65 |
120.62 |
120.65 |
111.3K |
| 12:50 |
120.65 |
120.70 |
120.65 |
120.70 |
141.3K |
| 12:51 |
120.69 |
120.70 |
120.68 |
120.68 |
144.9K |
| 12:52 |
120.68 |
120.68 |
120.66 |
120.66 |
504.3K |
| 12:53 |
120.65 |
120.66 |
120.65 |
120.65 |
248.2K |
| 12:54 |
120.66 |
120.66 |
120.65 |
120.65 |
254.9K |
| 12:55 |
120.64 |
120.65 |
120.62 |
120.62 |
844.8K |
| 12:56 |
120.61 |
120.62 |
120.61 |
120.62 |
143.0K |
| 12:57 |
120.62 |
120.62 |
120.58 |
120.58 |
573.1K |
| 12:58 |
120.57 |
120.58 |
120.57 |
120.58 |
133.1K |
| 12:59 |
120.57 |
120.57 |
120.51 |
120.51 |
276.9K |
| 13:00 |
120.50 |
120.50 |
120.48 |
120.48 |
179.6K |
| 13:01 |
120.48 |
120.51 |
120.48 |
120.51 |
138.3K |
| 13:02 |
120.52 |
120.52 |
120.51 |
120.52 |
274.4K |
| 13:03 |
120.53 |
120.55 |
120.53 |
120.55 |
223.4K |
| 13:04 |
120.55 |
120.56 |
120.55 |
120.56 |
106.3K |
| 13:05 |
120.56 |
120.58 |
120.56 |
120.58 |
156.3K |
| 13:06 |
120.57 |
120.58 |
120.56 |
120.58 |
174.0K |
| 13:07 |
120.60 |
120.63 |
120.60 |
120.62 |
155.6K |
| 13:08 |
120.63 |
120.64 |
120.63 |
120.63 |
119.7K |
| 13:09 |
120.63 |
120.64 |
120.63 |
120.63 |
109.3K |
| 13:10 |
120.64 |
120.65 |
120.64 |
120.65 |
95.1K |
| 13:11 |
120.64 |
120.64 |
120.64 |
120.64 |
84.3K |
| 13:12 |
120.65 |
120.65 |
120.61 |
120.61 |
173.9K |
| 13:13 |
120.62 |
120.62 |
120.61 |
120.61 |
103.6K |
| 13:14 |
120.61 |
120.62 |
120.60 |
120.60 |
176.8K |
| 13:15 |
120.60 |
120.60 |
120.57 |
120.57 |
194.1K |
| 13:16 |
120.57 |
120.58 |
120.56 |
120.56 |
154.6K |
| 13:17 |
120.55 |
120.55 |
120.52 |
120.53 |
332.9K |
| 13:18 |
120.54 |
120.55 |
120.54 |
120.55 |
129.5K |
| 13:19 |
120.56 |
120.56 |
120.53 |
120.54 |
258.3K |
| 13:20 |
120.54 |
120.54 |
120.52 |
120.52 |
157.4K |
| 13:21 |
120.52 |
120.54 |
120.52 |
120.53 |
110.1K |
| 13:22 |
120.53 |
120.54 |
120.51 |
120.51 |
77.8K |
| 13:23 |
120.50 |
120.50 |
120.48 |
120.49 |
245.1K |
| 13:24 |
120.48 |
120.48 |
120.46 |
120.46 |
111.5K |
| 13:25 |
120.46 |
120.47 |
120.46 |
120.46 |
187.1K |
| 13:26 |
120.46 |
120.46 |
120.46 |
120.46 |
114.2K |
| 13:27 |
120.46 |
120.48 |
120.46 |
120.47 |
184.5K |
| 13:28 |
120.47 |
120.47 |
120.46 |
120.46 |
109.9K |
| 13:29 |
120.44 |
120.44 |
120.42 |
120.42 |
450.3K |
| 13:30 |
120.40 |
120.40 |
120.31 |
120.31 |
465.0K |
| 13:31 |
120.32 |
120.33 |
120.32 |
120.33 |
285.4K |
| 13:32 |
120.33 |
120.33 |
120.32 |
120.32 |
221.4K |
| 13:33 |
120.32 |
120.32 |
120.27 |
120.27 |
212.6K |
| 13:34 |
120.25 |
120.25 |
120.23 |
120.23 |
383.6K |
| 13:35 |
120.24 |
120.26 |
120.23 |
120.26 |
215.7K |
| 13:36 |
120.26 |
120.26 |
120.25 |
120.25 |
129.6K |
| 13:37 |
120.22 |
120.22 |
120.19 |
120.19 |
404.9K |
| 13:38 |
120.18 |
120.20 |
120.18 |
120.19 |
219.5K |
| 13:39 |
120.17 |
120.17 |
120.14 |
120.14 |
187.7K |
| 13:40 |
120.14 |
120.17 |
120.14 |
120.17 |
220.7K |
| 13:41 |
120.16 |
120.16 |
120.14 |
120.14 |
188.0K |
| 13:42 |
120.10 |
120.10 |
120.09 |
120.09 |
339.2K |
| 13:43 |
120.10 |
120.10 |
120.09 |
120.10 |
185.9K |
| 13:44 |
120.12 |
120.12 |
120.10 |
120.10 |
154.3K |
| 13:45 |
120.11 |
120.13 |
120.11 |
120.13 |
136.9K |
| 13:46 |
120.14 |
120.14 |
120.13 |
120.13 |
212.9K |
| 13:47 |
120.12 |
120.12 |
120.08 |
120.08 |
454.0K |
| 13:48 |
120.07 |
120.07 |
120.06 |
120.07 |
181.6K |
| 13:49 |
120.07 |
120.32 |
120.06 |
120.32 |
605.7K |
| 13:50 |
119.92 |
120.07 |
119.84 |
119.97 |
1,706.1K |
| 13:51 |
119.95 |
119.95 |
119.85 |
119.85 |
637.4K |
| 13:52 |
119.85 |
119.85 |
119.68 |
119.68 |
726.3K |
| 13:53 |
119.76 |
119.88 |
119.76 |
119.86 |
445.2K |
| 13:54 |
119.88 |
119.96 |
119.88 |
119.96 |
451.1K |
| 13:55 |
119.97 |
119.98 |
119.86 |
119.86 |
350.4K |
| 13:56 |
119.85 |
119.85 |
119.66 |
119.66 |
431.8K |
| 13:57 |
119.57 |
119.57 |
119.40 |
119.40 |
1,011.2K |
| 13:58 |
119.41 |
119.41 |
119.36 |
119.36 |
678.5K |
| 13:59 |
119.37 |
119.63 |
119.37 |
119.63 |
567.2K |
| 14:00 |
119.58 |
119.68 |
119.58 |
119.62 |
644.0K |
| 14:01 |
119.62 |
119.68 |
119.62 |
119.64 |
708.2K |
| 14:02 |
119.67 |
119.74 |
119.67 |
119.72 |
202.5K |
| 14:03 |
119.72 |
119.90 |
119.72 |
119.90 |
685.7K |
| 14:04 |
119.95 |
120.00 |
119.95 |
120.00 |
456.1K |
| 14:05 |
120.05 |
120.08 |
120.05 |
120.08 |
381.1K |
| 14:06 |
120.08 |
120.08 |
120.06 |
120.07 |
250.1K |
| 14:07 |
120.10 |
120.10 |
120.05 |
120.06 |
408.9K |
| 14:08 |
120.07 |
120.07 |
120.04 |
120.04 |
251.8K |
| 14:09 |
120.03 |
120.03 |
119.94 |
119.94 |
356.6K |
| 14:10 |
119.94 |
120.08 |
119.94 |
120.02 |
402.6K |
| 14:11 |
120.03 |
120.04 |
120.02 |
120.02 |
238.2K |
| 14:12 |
120.04 |
120.06 |
120.04 |
120.05 |
238.1K |
| 14:13 |
120.01 |
120.03 |
120.01 |
120.03 |
233.9K |
| 14:14 |
120.03 |
120.03 |
120.00 |
120.00 |
221.1K |
| 14:15 |
120.01 |
120.01 |
119.99 |
119.99 |
721.3K |
| 14:16 |
120.02 |
120.02 |
119.98 |
120.01 |
563.4K |
| 14:17 |
120.03 |
120.06 |
120.03 |
120.05 |
549.7K |
| 14:18 |
120.06 |
120.07 |
120.05 |
120.05 |
187.4K |
| 14:19 |
120.06 |
120.08 |
120.05 |
120.08 |
297.3K |
| 14:20 |
120.07 |
120.07 |
120.04 |
120.04 |
234.0K |
| 14:21 |
120.03 |
120.04 |
120.03 |
120.04 |
287.7K |
| 14:22 |
120.06 |
120.06 |
120.04 |
120.04 |
231.8K |
| 14:23 |
120.02 |
120.02 |
120.00 |
120.00 |
187.9K |
| 14:24 |
119.99 |
120.02 |
119.99 |
120.02 |
161.4K |
| 14:25 |
120.00 |
120.09 |
120.00 |
120.09 |
256.8K |
| 14:26 |
120.09 |
120.13 |
120.09 |
120.13 |
362.4K |
| 14:27 |
120.12 |
120.18 |
120.12 |
120.18 |
260.9K |
| 14:28 |
120.23 |
120.25 |
120.23 |
120.25 |
225.5K |
| 14:29 |
120.26 |
120.26 |
120.11 |
120.11 |
302.4K |
| 14:30 |
120.08 |
120.08 |
120.07 |
120.07 |
160.5K |
| 14:31 |
120.07 |
120.09 |
120.07 |
120.09 |
268.6K |
| 14:32 |
120.07 |
120.08 |
120.07 |
120.08 |
467.0K |
| 14:33 |
120.06 |
120.06 |
120.05 |
120.05 |
131.0K |
| 14:34 |
120.05 |
120.06 |
120.05 |
120.06 |
243.3K |
| 14:35 |
120.05 |
120.05 |
120.04 |
120.04 |
190.8K |
| 14:36 |
120.04 |
120.11 |
120.04 |
120.11 |
215.4K |
| 14:37 |
120.12 |
120.12 |
120.09 |
120.09 |
150.4K |
| 14:38 |
120.08 |
120.11 |
120.08 |
120.11 |
173.4K |
| 14:39 |
120.09 |
120.09 |
120.08 |
120.08 |
159.2K |
| 14:40 |
120.10 |
120.10 |
120.05 |
120.05 |
232.8K |
| 14:41 |
120.05 |
120.05 |
120.04 |
120.04 |
171.2K |
| 14:42 |
120.04 |
120.04 |
120.03 |
120.03 |
206.4K |
| 14:43 |
120.04 |
120.04 |
120.03 |
120.03 |
132.1K |
| 14:44 |
120.04 |
120.05 |
120.04 |
120.05 |
179.3K |
| 14:45 |
120.04 |
120.07 |
120.04 |
120.04 |
191.0K |
| 14:46 |
120.03 |
120.05 |
120.03 |
120.05 |
230.8K |
| 14:47 |
120.06 |
120.08 |
120.06 |
120.07 |
157.1K |
| 14:48 |
120.06 |
120.06 |
120.04 |
120.04 |
240.5K |
| 14:49 |
120.03 |
120.03 |
119.99 |
119.99 |
258.3K |
| 14:50 |
120.00 |
120.04 |
120.00 |
120.01 |
265.5K |
| 14:51 |
120.04 |
120.07 |
120.04 |
120.07 |
204.9K |
| 14:52 |
120.07 |
120.10 |
120.07 |
120.10 |
323.5K |
| 14:53 |
120.12 |
120.16 |
120.12 |
120.16 |
257.5K |
| 14:54 |
120.16 |
120.16 |
120.15 |
120.16 |
171.8K |
| 14:55 |
120.16 |
120.16 |
120.12 |
120.13 |
327.8K |
| 14:56 |
120.13 |
120.13 |
120.11 |
120.11 |
199.7K |
| 14:57 |
120.11 |
120.11 |
120.10 |
120.10 |
213.8K |
| 14:58 |
120.10 |
120.10 |
120.10 |
120.10 |
168.6K |
| 14:59 |
120.08 |
120.08 |
120.06 |
120.06 |
173.8K |
| 15:00 |
120.07 |
120.09 |
120.07 |
120.09 |
273.5K |
| 15:01 |
120.08 |
120.11 |
120.08 |
120.11 |
150.0K |
| 15:02 |
120.13 |
120.14 |
120.12 |
120.14 |
218.8K |
| 15:03 |
120.14 |
120.16 |
120.14 |
120.14 |
236.5K |
| 15:04 |
120.15 |
120.16 |
120.14 |
120.14 |
174.7K |
| 15:05 |
120.14 |
120.17 |
120.14 |
120.17 |
108.6K |
| 15:06 |
120.16 |
120.16 |
120.16 |
120.16 |
139.0K |
| 15:07 |
120.15 |
120.17 |
120.15 |
120.17 |
332.2K |
| 15:08 |
120.18 |
120.18 |
120.15 |
120.15 |
277.3K |
| 15:09 |
120.15 |
120.15 |
120.12 |
120.12 |
275.0K |
| 15:10 |
120.10 |
120.11 |
120.09 |
120.09 |
443.3K |
| 15:11 |
120.08 |
120.09 |
120.08 |
120.08 |
210.1K |
| 15:12 |
120.07 |
120.07 |
120.06 |
120.06 |
208.2K |
| 15:13 |
120.06 |
120.06 |
120.04 |
120.04 |
240.1K |
| 15:14 |
120.05 |
120.07 |
120.04 |
120.07 |
515.0K |
| 15:15 |
120.07 |
120.10 |
120.07 |
120.10 |
269.3K |
| 15:16 |
120.11 |
120.11 |
120.09 |
120.10 |
317.0K |
| 15:17 |
120.09 |
120.09 |
120.08 |
120.08 |
362.6K |
| 15:18 |
120.07 |
120.11 |
120.07 |
120.11 |
269.2K |
| 15:19 |
120.09 |
120.09 |
120.04 |
120.05 |
395.0K |
| 15:20 |
120.04 |
120.05 |
120.03 |
120.03 |
199.9K |
| 15:21 |
120.04 |
120.07 |
120.04 |
120.07 |
171.9K |
| 15:22 |
120.04 |
120.04 |
120.02 |
120.04 |
366.1K |
| 15:23 |
120.04 |
120.05 |
120.01 |
120.01 |
244.6K |
| 15:24 |
120.02 |
120.04 |
120.01 |
120.01 |
321.3K |
| 15:25 |
120.02 |
120.06 |
120.02 |
120.06 |
183.9K |
| 15:26 |
120.06 |
120.08 |
120.06 |
120.08 |
181.0K |
| 15:27 |
120.09 |
120.10 |
120.08 |
120.08 |
333.2K |
| 15:28 |
120.06 |
120.06 |
120.04 |
120.04 |
370.2K |
| 15:29 |
120.00 |
120.00 |
119.99 |
120.00 |
340.4K |
| 15:30 |
120.01 |
120.01 |
119.99 |
119.99 |
355.3K |
| 15:31 |
119.97 |
119.99 |
119.95 |
119.95 |
255.1K |
| 15:32 |
119.92 |
119.96 |
119.89 |
119.96 |
829.1K |
| 15:33 |
119.94 |
119.95 |
119.92 |
119.92 |
357.0K |
| 15:34 |
119.92 |
119.95 |
119.92 |
119.95 |
302.1K |
| 15:35 |
119.93 |
119.93 |
119.90 |
119.92 |
382.5K |
| 15:36 |
119.89 |
119.90 |
119.89 |
119.90 |
297.6K |
| 15:37 |
119.90 |
119.92 |
119.89 |
119.92 |
351.5K |
| 15:38 |
119.95 |
119.96 |
119.93 |
119.94 |
425.6K |
| 15:39 |
119.94 |
119.94 |
119.91 |
119.91 |
458.3K |
| 15:40 |
119.91 |
119.95 |
119.91 |
119.95 |
364.7K |
| 15:41 |
119.98 |
119.98 |
119.97 |
119.98 |
576.4K |
| 15:42 |
119.98 |
120.02 |
119.98 |
120.02 |
406.0K |
| 15:43 |
119.97 |
119.99 |
119.97 |
119.99 |
470.8K |
| 15:44 |
119.99 |
119.99 |
119.97 |
119.98 |
449.8K |
| 15:45 |
119.97 |
119.98 |
119.97 |
119.98 |
409.4K |
| 15:46 |
119.99 |
119.99 |
119.89 |
119.89 |
793.9K |
| 15:47 |
119.89 |
119.92 |
119.89 |
119.92 |
581.9K |
| 15:48 |
119.93 |
119.93 |
119.88 |
119.88 |
554.6K |
| 15:49 |
119.89 |
119.96 |
119.89 |
119.96 |
1,054.9K |
| 15:50 |
120.05 |
120.13 |
120.05 |
120.13 |
1,343.8K |
| 15:51 |
120.13 |
120.13 |
120.09 |
120.09 |
866.8K |
| 15:52 |
120.10 |
120.10 |
120.09 |
120.09 |
686.3K |
| 15:53 |
120.09 |
120.09 |
120.07 |
120.07 |
1,057.1K |
| 15:54 |
120.08 |
120.08 |
120.03 |
120.03 |
1,033.4K |
| 15:55 |
120.02 |
120.05 |
120.02 |
120.03 |
1,466.6K |
| 15:56 |
120.03 |
120.03 |
120.00 |
120.00 |
1,515.6K |
| 15:57 |
120.01 |
120.04 |
120.01 |
120.01 |
1,766.2K |
| 15:58 |
120.02 |
120.02 |
119.99 |
119.99 |
1,921.9K |
| 15:59 |
119.98 |
119.98 |
119.96 |
119.96 |
2,930.7K |
| 16:00 |
120.03 |
120.03 |
120.00 |
120.01 |
17,951.7K |
| 16:01 |
120.01 |
120.01 |
120.01 |
120.01 |
1,314.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|