| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
120.50 |
120.50 |
120.08 |
120.08 |
6,275.5K |
| 09:31 |
120.02 |
120.04 |
119.98 |
120.04 |
944.5K |
| 09:32 |
120.04 |
120.14 |
119.98 |
120.14 |
527.8K |
| 09:33 |
120.16 |
120.16 |
120.09 |
120.09 |
585.5K |
| 09:34 |
120.10 |
120.30 |
120.10 |
120.30 |
1,585.8K |
| 09:35 |
120.38 |
120.52 |
120.38 |
120.46 |
611.4K |
| 09:36 |
120.48 |
120.54 |
120.48 |
120.52 |
558.5K |
| 09:37 |
120.52 |
120.58 |
120.52 |
120.58 |
328.5K |
| 09:38 |
120.67 |
120.70 |
120.67 |
120.68 |
404.6K |
| 09:39 |
120.68 |
120.68 |
120.58 |
120.61 |
445.0K |
| 09:40 |
120.62 |
120.75 |
120.62 |
120.75 |
421.4K |
| 09:41 |
120.80 |
120.95 |
120.80 |
120.94 |
488.4K |
| 09:42 |
120.92 |
120.95 |
120.92 |
120.92 |
378.6K |
| 09:43 |
120.94 |
120.96 |
120.93 |
120.96 |
347.0K |
| 09:44 |
120.95 |
120.98 |
120.94 |
120.98 |
368.2K |
| 09:45 |
121.01 |
121.20 |
121.01 |
121.20 |
736.1K |
| 09:46 |
121.14 |
121.23 |
121.14 |
121.21 |
642.8K |
| 09:47 |
121.24 |
121.24 |
121.18 |
121.19 |
510.9K |
| 09:48 |
121.23 |
121.32 |
121.23 |
121.31 |
706.9K |
| 09:49 |
121.31 |
121.38 |
121.31 |
121.38 |
564.0K |
| 09:50 |
121.37 |
121.38 |
121.33 |
121.36 |
363.2K |
| 09:51 |
121.39 |
121.43 |
121.36 |
121.36 |
443.0K |
| 09:52 |
121.35 |
121.35 |
121.28 |
121.28 |
314.1K |
| 09:53 |
121.28 |
121.28 |
121.22 |
121.22 |
360.1K |
| 09:54 |
121.22 |
121.22 |
121.18 |
121.18 |
462.6K |
| 09:55 |
121.21 |
121.24 |
121.20 |
121.24 |
373.9K |
| 09:56 |
121.24 |
121.28 |
121.24 |
121.28 |
312.2K |
| 09:57 |
121.29 |
121.29 |
121.27 |
121.28 |
300.1K |
| 09:58 |
121.28 |
121.29 |
121.26 |
121.26 |
458.4K |
| 09:59 |
121.27 |
121.27 |
121.24 |
121.24 |
386.1K |
| 10:00 |
121.17 |
121.24 |
121.17 |
121.24 |
603.0K |
| 10:01 |
121.31 |
121.41 |
121.31 |
121.41 |
765.1K |
| 10:02 |
121.40 |
121.45 |
121.40 |
121.45 |
213.5K |
| 10:03 |
121.43 |
121.46 |
121.43 |
121.46 |
344.9K |
| 10:04 |
121.44 |
121.50 |
121.44 |
121.48 |
388.2K |
| 10:05 |
121.51 |
121.57 |
121.51 |
121.57 |
366.9K |
| 10:06 |
121.60 |
121.62 |
121.60 |
121.62 |
407.5K |
| 10:07 |
121.62 |
121.63 |
121.51 |
121.51 |
555.6K |
| 10:08 |
121.53 |
121.57 |
121.53 |
121.57 |
356.4K |
| 10:09 |
121.57 |
121.58 |
121.56 |
121.58 |
288.8K |
| 10:10 |
121.58 |
121.66 |
121.58 |
121.66 |
389.4K |
| 10:11 |
121.66 |
121.68 |
121.64 |
121.68 |
258.0K |
| 10:12 |
121.69 |
121.70 |
121.67 |
121.67 |
260.6K |
| 10:13 |
121.69 |
121.69 |
121.58 |
121.58 |
416.4K |
| 10:14 |
121.55 |
121.55 |
121.44 |
121.44 |
316.5K |
| 10:15 |
121.43 |
121.43 |
121.37 |
121.37 |
271.2K |
| 10:16 |
121.36 |
121.36 |
121.34 |
121.35 |
284.3K |
| 10:17 |
121.37 |
121.43 |
121.37 |
121.43 |
316.1K |
| 10:18 |
121.44 |
121.44 |
121.40 |
121.40 |
190.7K |
| 10:19 |
121.39 |
121.39 |
121.38 |
121.38 |
181.1K |
| 10:20 |
121.39 |
121.39 |
121.36 |
121.36 |
186.8K |
| 10:21 |
121.37 |
121.39 |
121.36 |
121.39 |
537.5K |
| 10:22 |
121.42 |
121.45 |
121.41 |
121.41 |
399.2K |
| 10:23 |
121.41 |
121.48 |
121.41 |
121.48 |
365.8K |
| 10:24 |
121.51 |
121.51 |
121.49 |
121.49 |
234.9K |
| 10:25 |
121.50 |
121.55 |
121.50 |
121.55 |
381.3K |
| 10:26 |
121.53 |
121.55 |
121.53 |
121.55 |
324.4K |
| 10:27 |
121.55 |
121.57 |
121.54 |
121.57 |
207.6K |
| 10:28 |
121.57 |
121.57 |
121.55 |
121.57 |
145.3K |
| 10:29 |
121.54 |
121.59 |
121.54 |
121.58 |
210.1K |
| 10:30 |
121.59 |
121.63 |
121.59 |
121.61 |
315.1K |
| 10:31 |
121.60 |
121.65 |
121.60 |
121.64 |
257.2K |
| 10:32 |
121.64 |
121.64 |
121.62 |
121.63 |
298.1K |
| 10:33 |
121.62 |
121.64 |
121.62 |
121.62 |
370.1K |
| 10:34 |
121.64 |
121.67 |
121.64 |
121.67 |
308.5K |
| 10:35 |
121.63 |
121.63 |
121.58 |
121.58 |
347.4K |
| 10:36 |
121.59 |
121.59 |
121.53 |
121.56 |
272.3K |
| 10:37 |
121.56 |
121.56 |
121.51 |
121.51 |
191.6K |
| 10:38 |
121.56 |
121.58 |
121.56 |
121.56 |
246.6K |
| 10:39 |
121.57 |
121.58 |
121.56 |
121.58 |
250.4K |
| 10:40 |
121.54 |
121.54 |
121.53 |
121.53 |
231.5K |
| 10:41 |
121.54 |
121.54 |
121.52 |
121.54 |
220.2K |
| 10:42 |
121.52 |
121.58 |
121.52 |
121.58 |
208.5K |
| 10:43 |
121.58 |
121.58 |
121.55 |
121.55 |
306.4K |
| 10:44 |
121.53 |
121.54 |
121.52 |
121.52 |
207.0K |
| 10:45 |
121.52 |
121.55 |
121.52 |
121.55 |
338.3K |
| 10:46 |
121.55 |
121.55 |
121.53 |
121.54 |
458.5K |
| 10:47 |
121.53 |
121.57 |
121.53 |
121.56 |
421.3K |
| 10:48 |
121.58 |
121.64 |
121.58 |
121.63 |
614.0K |
| 10:49 |
121.63 |
121.67 |
121.59 |
121.59 |
496.0K |
| 10:50 |
121.58 |
121.58 |
121.50 |
121.50 |
425.0K |
| 10:51 |
121.50 |
121.50 |
121.40 |
121.40 |
337.2K |
| 10:52 |
121.39 |
121.39 |
121.34 |
121.34 |
263.0K |
| 10:53 |
121.36 |
121.42 |
121.36 |
121.42 |
313.3K |
| 10:54 |
121.42 |
121.42 |
121.38 |
121.38 |
180.8K |
| 10:55 |
121.39 |
121.42 |
121.39 |
121.39 |
292.1K |
| 10:56 |
121.43 |
121.49 |
121.43 |
121.49 |
289.5K |
| 10:57 |
121.52 |
121.53 |
121.51 |
121.53 |
228.4K |
| 10:58 |
121.54 |
121.54 |
121.50 |
121.53 |
242.7K |
| 10:59 |
121.52 |
121.52 |
121.50 |
121.51 |
157.4K |
| 11:00 |
121.51 |
121.51 |
121.49 |
121.49 |
251.3K |
| 11:01 |
121.50 |
121.53 |
121.50 |
121.53 |
237.3K |
| 11:02 |
121.52 |
121.57 |
121.52 |
121.57 |
356.8K |
| 11:03 |
121.57 |
121.63 |
121.57 |
121.63 |
431.6K |
| 11:04 |
121.64 |
121.67 |
121.64 |
121.67 |
255.9K |
| 11:05 |
121.66 |
121.66 |
121.62 |
121.62 |
301.8K |
| 11:06 |
121.61 |
121.63 |
121.60 |
121.60 |
250.7K |
| 11:07 |
121.59 |
121.60 |
121.57 |
121.57 |
211.3K |
| 11:08 |
121.60 |
121.72 |
121.60 |
121.72 |
365.8K |
| 11:09 |
121.75 |
121.79 |
121.75 |
121.79 |
357.9K |
| 11:10 |
121.79 |
121.79 |
121.71 |
121.73 |
356.3K |
| 11:11 |
121.74 |
121.76 |
121.74 |
121.74 |
186.6K |
| 11:12 |
121.75 |
121.75 |
121.72 |
121.72 |
191.1K |
| 11:13 |
121.73 |
121.73 |
121.71 |
121.71 |
133.4K |
| 11:14 |
121.71 |
121.73 |
121.71 |
121.72 |
120.3K |
| 11:15 |
121.72 |
121.72 |
121.71 |
121.71 |
142.3K |
| 11:16 |
121.72 |
121.72 |
121.71 |
121.72 |
140.8K |
| 11:17 |
121.71 |
121.74 |
121.71 |
121.74 |
136.9K |
| 11:18 |
121.73 |
121.76 |
121.73 |
121.76 |
130.3K |
| 11:19 |
121.74 |
121.74 |
121.72 |
121.73 |
143.0K |
| 11:20 |
121.73 |
121.76 |
121.73 |
121.76 |
175.9K |
| 11:21 |
121.78 |
121.78 |
121.74 |
121.74 |
138.5K |
| 11:22 |
121.74 |
121.74 |
121.72 |
121.74 |
178.0K |
| 11:23 |
121.74 |
121.74 |
121.73 |
121.74 |
168.2K |
| 11:24 |
121.75 |
121.75 |
121.74 |
121.74 |
195.8K |
| 11:25 |
121.75 |
121.75 |
121.74 |
121.74 |
228.9K |
| 11:26 |
121.76 |
121.81 |
121.76 |
121.80 |
410.3K |
| 11:27 |
121.80 |
121.82 |
121.80 |
121.81 |
186.2K |
| 11:28 |
121.81 |
121.81 |
121.76 |
121.76 |
179.3K |
| 11:29 |
121.76 |
121.76 |
121.75 |
121.75 |
174.2K |
| 11:30 |
121.76 |
121.76 |
121.73 |
121.75 |
326.1K |
| 11:31 |
121.74 |
121.80 |
121.74 |
121.80 |
299.7K |
| 11:32 |
121.79 |
121.81 |
121.79 |
121.81 |
249.4K |
| 11:33 |
121.92 |
121.96 |
121.91 |
121.94 |
1,057.9K |
| 11:34 |
121.90 |
121.96 |
121.90 |
121.96 |
460.2K |
| 11:35 |
122.01 |
122.03 |
121.95 |
121.95 |
591.4K |
| 11:36 |
121.93 |
121.93 |
121.90 |
121.90 |
164.0K |
| 11:37 |
121.91 |
121.93 |
121.91 |
121.91 |
197.2K |
| 11:38 |
121.92 |
121.94 |
121.92 |
121.94 |
321.4K |
| 11:39 |
121.95 |
122.00 |
121.95 |
121.98 |
480.3K |
| 11:40 |
121.97 |
122.01 |
121.96 |
122.01 |
301.2K |
| 11:41 |
122.01 |
122.01 |
121.99 |
122.00 |
330.2K |
| 11:42 |
122.00 |
122.03 |
122.00 |
122.03 |
257.6K |
| 11:43 |
122.03 |
122.04 |
122.03 |
122.04 |
250.0K |
| 11:44 |
122.04 |
122.08 |
122.03 |
122.08 |
344.9K |
| 11:45 |
122.08 |
122.08 |
122.05 |
122.05 |
283.4K |
| 11:46 |
122.05 |
122.05 |
122.02 |
122.02 |
114.5K |
| 11:47 |
122.02 |
122.06 |
122.02 |
122.06 |
386.1K |
| 11:48 |
122.07 |
122.10 |
122.07 |
122.10 |
147.9K |
| 11:49 |
122.10 |
122.11 |
122.09 |
122.09 |
133.4K |
| 11:50 |
122.10 |
122.12 |
122.10 |
122.12 |
357.2K |
| 11:51 |
122.12 |
122.13 |
122.12 |
122.13 |
190.0K |
| 11:52 |
122.12 |
122.13 |
122.11 |
122.11 |
257.1K |
| 11:53 |
122.11 |
122.11 |
122.09 |
122.10 |
221.3K |
| 11:54 |
122.10 |
122.10 |
122.07 |
122.07 |
211.1K |
| 11:55 |
122.07 |
122.09 |
122.07 |
122.08 |
158.5K |
| 11:56 |
122.07 |
122.07 |
122.03 |
122.03 |
265.7K |
| 11:57 |
122.04 |
122.05 |
122.03 |
122.03 |
217.3K |
| 11:58 |
122.07 |
122.10 |
122.07 |
122.10 |
470.0K |
| 11:59 |
122.11 |
122.16 |
122.11 |
122.16 |
530.9K |
| 12:00 |
122.18 |
122.18 |
122.17 |
122.17 |
344.5K |
| 12:01 |
122.18 |
122.20 |
122.18 |
122.20 |
281.2K |
| 12:02 |
122.22 |
122.26 |
122.21 |
122.26 |
379.9K |
| 12:03 |
122.23 |
122.26 |
122.23 |
122.25 |
307.9K |
| 12:04 |
122.23 |
122.23 |
122.18 |
122.19 |
303.2K |
| 12:05 |
122.19 |
122.19 |
122.16 |
122.16 |
189.9K |
| 12:06 |
122.14 |
122.14 |
122.10 |
122.10 |
303.2K |
| 12:07 |
122.09 |
122.09 |
122.07 |
122.08 |
201.7K |
| 12:08 |
122.08 |
122.08 |
122.05 |
122.05 |
290.6K |
| 12:09 |
122.07 |
122.07 |
122.06 |
122.06 |
240.2K |
| 12:10 |
122.09 |
122.10 |
122.09 |
122.10 |
201.5K |
| 12:11 |
122.08 |
122.09 |
122.08 |
122.09 |
278.9K |
| 12:12 |
122.10 |
122.12 |
122.10 |
122.11 |
208.2K |
| 12:13 |
122.11 |
122.13 |
122.11 |
122.13 |
158.6K |
| 12:14 |
122.14 |
122.16 |
122.14 |
122.15 |
239.8K |
| 12:15 |
122.16 |
122.16 |
122.14 |
122.15 |
172.6K |
| 12:16 |
122.15 |
122.15 |
122.11 |
122.11 |
315.2K |
| 12:17 |
122.11 |
122.14 |
122.11 |
122.12 |
253.0K |
| 12:18 |
122.12 |
122.12 |
122.11 |
122.11 |
130.7K |
| 12:19 |
122.11 |
122.14 |
122.11 |
122.14 |
132.2K |
| 12:20 |
122.15 |
122.15 |
122.14 |
122.15 |
301.0K |
| 12:21 |
122.14 |
122.14 |
122.11 |
122.11 |
301.6K |
| 12:22 |
122.11 |
122.11 |
122.10 |
122.10 |
212.6K |
| 12:23 |
122.10 |
122.10 |
122.09 |
122.09 |
118.1K |
| 12:24 |
122.10 |
122.11 |
122.10 |
122.11 |
142.2K |
| 12:25 |
122.10 |
122.10 |
122.09 |
122.09 |
153.1K |
| 12:26 |
122.09 |
122.12 |
122.09 |
122.12 |
206.7K |
| 12:27 |
122.12 |
122.15 |
122.12 |
122.15 |
323.0K |
| 12:28 |
122.15 |
122.24 |
122.15 |
122.24 |
400.3K |
| 12:29 |
122.23 |
122.27 |
122.23 |
122.27 |
253.5K |
| 12:30 |
122.31 |
122.31 |
122.31 |
122.31 |
352.2K |
| 12:31 |
122.31 |
122.31 |
122.30 |
122.30 |
131.6K |
| 12:32 |
122.30 |
122.30 |
122.26 |
122.26 |
181.1K |
| 12:33 |
122.28 |
122.28 |
122.26 |
122.26 |
84.6K |
| 12:34 |
122.28 |
122.28 |
122.26 |
122.26 |
163.7K |
| 12:35 |
122.25 |
122.27 |
122.25 |
122.27 |
123.8K |
| 12:36 |
122.28 |
122.28 |
122.27 |
122.27 |
163.3K |
| 12:37 |
122.30 |
122.30 |
122.30 |
122.30 |
422.3K |
| 12:38 |
122.28 |
122.28 |
122.26 |
122.26 |
137.8K |
| 12:39 |
122.24 |
122.24 |
122.22 |
122.22 |
359.6K |
| 12:40 |
122.24 |
122.24 |
122.18 |
122.19 |
292.7K |
| 12:41 |
122.18 |
122.19 |
122.18 |
122.18 |
141.8K |
| 12:42 |
122.18 |
122.19 |
122.18 |
122.18 |
217.4K |
| 12:43 |
122.18 |
122.18 |
122.17 |
122.17 |
100.7K |
| 12:44 |
122.19 |
122.20 |
122.19 |
122.19 |
225.4K |
| 12:45 |
122.19 |
122.20 |
122.19 |
122.19 |
82.4K |
| 12:46 |
122.19 |
122.21 |
122.19 |
122.21 |
95.7K |
| 12:47 |
122.21 |
122.21 |
122.20 |
122.20 |
130.3K |
| 12:48 |
122.21 |
122.21 |
122.21 |
122.21 |
106.2K |
| 12:49 |
122.21 |
122.22 |
122.21 |
122.22 |
190.6K |
| 12:50 |
122.20 |
122.21 |
122.20 |
122.20 |
181.9K |
| 12:51 |
122.19 |
122.21 |
122.19 |
122.21 |
192.6K |
| 12:52 |
122.20 |
122.21 |
122.20 |
122.21 |
162.5K |
| 12:53 |
122.22 |
122.22 |
122.17 |
122.17 |
323.5K |
| 12:54 |
122.16 |
122.17 |
122.16 |
122.17 |
148.7K |
| 12:55 |
122.17 |
122.18 |
122.16 |
122.16 |
243.7K |
| 12:56 |
122.17 |
122.18 |
122.17 |
122.18 |
116.9K |
| 12:57 |
122.21 |
122.23 |
122.21 |
122.22 |
278.1K |
| 12:58 |
122.22 |
122.22 |
122.19 |
122.21 |
142.2K |
| 12:59 |
122.20 |
122.23 |
122.20 |
122.23 |
97.3K |
| 13:00 |
122.23 |
122.23 |
122.22 |
122.22 |
137.0K |
| 13:01 |
122.22 |
122.22 |
122.22 |
122.22 |
173.7K |
| 13:02 |
122.23 |
122.23 |
122.21 |
122.21 |
145.0K |
| 13:03 |
122.23 |
122.24 |
122.23 |
122.24 |
155.7K |
| 13:04 |
122.26 |
122.29 |
122.26 |
122.29 |
222.7K |
| 13:05 |
122.28 |
122.29 |
122.26 |
122.29 |
223.1K |
| 13:06 |
122.30 |
122.30 |
122.28 |
122.28 |
140.0K |
| 13:07 |
122.27 |
122.28 |
122.27 |
122.28 |
162.0K |
| 13:08 |
122.30 |
122.30 |
122.27 |
122.27 |
126.9K |
| 13:09 |
122.28 |
122.30 |
122.28 |
122.29 |
211.0K |
| 13:10 |
122.29 |
122.29 |
122.23 |
122.23 |
159.5K |
| 13:11 |
122.24 |
122.24 |
122.22 |
122.23 |
222.0K |
| 13:12 |
122.25 |
122.25 |
122.23 |
122.23 |
101.3K |
| 13:13 |
122.25 |
122.26 |
122.25 |
122.25 |
281.3K |
| 13:14 |
122.25 |
122.25 |
122.23 |
122.24 |
121.9K |
| 13:15 |
122.24 |
122.24 |
122.23 |
122.23 |
130.8K |
| 13:16 |
122.23 |
122.23 |
122.20 |
122.20 |
153.0K |
| 13:17 |
122.19 |
122.20 |
122.19 |
122.19 |
469.3K |
| 13:18 |
122.20 |
122.21 |
122.19 |
122.19 |
163.0K |
| 13:19 |
122.19 |
122.19 |
122.18 |
122.18 |
139.0K |
| 13:20 |
122.18 |
122.19 |
122.18 |
122.19 |
323.2K |
| 13:21 |
122.16 |
122.18 |
122.16 |
122.18 |
317.6K |
| 13:22 |
122.18 |
122.19 |
122.18 |
122.19 |
168.3K |
| 13:23 |
122.20 |
122.21 |
122.20 |
122.20 |
419.9K |
| 13:24 |
122.20 |
122.20 |
122.18 |
122.18 |
166.8K |
| 13:25 |
122.20 |
122.20 |
122.18 |
122.18 |
208.3K |
| 13:26 |
122.22 |
122.22 |
122.20 |
122.20 |
337.8K |
| 13:27 |
122.21 |
122.21 |
122.19 |
122.19 |
152.1K |
| 13:28 |
122.20 |
122.21 |
122.20 |
122.21 |
110.3K |
| 13:29 |
122.21 |
122.21 |
122.15 |
122.15 |
231.7K |
| 13:30 |
122.14 |
122.14 |
122.06 |
122.06 |
442.2K |
| 13:31 |
122.07 |
122.07 |
122.07 |
122.07 |
149.2K |
| 13:32 |
122.06 |
122.06 |
122.04 |
122.06 |
196.6K |
| 13:33 |
122.05 |
122.05 |
122.02 |
122.02 |
311.7K |
| 13:34 |
122.01 |
122.01 |
122.01 |
122.01 |
172.9K |
| 13:35 |
122.02 |
122.02 |
122.01 |
122.01 |
232.2K |
| 13:36 |
122.02 |
122.04 |
122.02 |
122.04 |
198.0K |
| 13:37 |
122.05 |
122.05 |
122.05 |
122.05 |
251.9K |
| 13:38 |
122.06 |
122.06 |
122.05 |
122.05 |
127.6K |
| 13:39 |
122.05 |
122.05 |
122.04 |
122.04 |
214.7K |
| 13:40 |
122.04 |
122.04 |
122.02 |
122.02 |
134.5K |
| 13:41 |
122.01 |
122.01 |
121.98 |
121.98 |
467.3K |
| 13:42 |
121.98 |
121.99 |
121.97 |
121.97 |
148.4K |
| 13:43 |
121.97 |
121.97 |
121.97 |
121.97 |
94.9K |
| 13:44 |
121.95 |
121.95 |
121.93 |
121.93 |
1,080.5K |
| 13:45 |
121.92 |
121.94 |
121.92 |
121.94 |
129.9K |
| 13:46 |
121.95 |
121.97 |
121.95 |
121.97 |
94.5K |
| 13:47 |
121.97 |
121.97 |
121.96 |
121.97 |
206.4K |
| 13:48 |
121.97 |
121.97 |
121.97 |
121.97 |
93.4K |
| 13:49 |
121.96 |
121.97 |
121.96 |
121.96 |
123.7K |
| 13:50 |
121.95 |
121.95 |
121.93 |
121.93 |
123.5K |
| 13:51 |
121.93 |
121.93 |
121.92 |
121.93 |
205.2K |
| 13:52 |
121.93 |
121.93 |
121.91 |
121.92 |
145.6K |
| 13:53 |
121.92 |
121.92 |
121.91 |
121.92 |
155.0K |
| 13:54 |
121.92 |
122.00 |
121.92 |
122.00 |
271.6K |
| 13:55 |
121.98 |
121.98 |
121.96 |
121.98 |
158.2K |
| 13:56 |
121.98 |
121.98 |
121.95 |
121.95 |
220.7K |
| 13:57 |
121.95 |
121.96 |
121.94 |
121.95 |
144.0K |
| 13:58 |
121.96 |
121.96 |
121.95 |
121.95 |
267.0K |
| 13:59 |
121.94 |
121.97 |
121.94 |
121.97 |
272.9K |
| 14:00 |
121.98 |
121.98 |
121.97 |
121.97 |
414.7K |
| 14:01 |
121.95 |
121.95 |
121.92 |
121.94 |
285.8K |
| 14:02 |
121.94 |
121.94 |
121.92 |
121.92 |
199.6K |
| 14:03 |
121.94 |
121.94 |
121.93 |
121.94 |
270.3K |
| 14:04 |
121.93 |
121.94 |
121.91 |
121.91 |
154.1K |
| 14:05 |
121.92 |
121.93 |
121.92 |
121.92 |
195.5K |
| 14:06 |
121.92 |
121.93 |
121.92 |
121.92 |
132.0K |
| 14:07 |
121.93 |
121.93 |
121.90 |
121.90 |
251.7K |
| 14:08 |
121.90 |
121.90 |
121.88 |
121.88 |
132.5K |
| 14:09 |
121.89 |
121.91 |
121.89 |
121.91 |
137.2K |
| 14:10 |
121.92 |
121.92 |
121.91 |
121.92 |
122.9K |
| 14:11 |
121.92 |
121.92 |
121.91 |
121.91 |
363.4K |
| 14:12 |
121.92 |
121.92 |
121.91 |
121.92 |
367.5K |
| 14:13 |
121.94 |
121.95 |
121.94 |
121.95 |
319.4K |
| 14:14 |
121.94 |
121.95 |
121.93 |
121.93 |
274.0K |
| 14:15 |
121.93 |
121.99 |
121.93 |
121.99 |
342.4K |
| 14:16 |
122.01 |
122.05 |
122.01 |
122.05 |
255.6K |
| 14:17 |
122.05 |
122.05 |
122.02 |
122.02 |
315.0K |
| 14:18 |
122.03 |
122.03 |
122.01 |
122.01 |
122.3K |
| 14:19 |
121.99 |
122.00 |
121.99 |
122.00 |
277.7K |
| 14:20 |
121.99 |
122.00 |
121.99 |
121.99 |
180.0K |
| 14:21 |
121.99 |
121.99 |
121.98 |
121.99 |
443.8K |
| 14:22 |
121.99 |
121.99 |
121.99 |
121.99 |
138.1K |
| 14:23 |
122.01 |
122.03 |
122.00 |
122.03 |
408.2K |
| 14:24 |
122.03 |
122.07 |
122.03 |
122.07 |
172.1K |
| 14:25 |
122.07 |
122.08 |
122.07 |
122.08 |
387.6K |
| 14:26 |
122.09 |
122.09 |
122.07 |
122.07 |
329.7K |
| 14:27 |
122.06 |
122.06 |
122.05 |
122.06 |
369.9K |
| 14:28 |
122.09 |
122.09 |
122.06 |
122.06 |
293.4K |
| 14:29 |
122.08 |
122.09 |
122.08 |
122.09 |
234.1K |
| 14:30 |
122.10 |
122.10 |
122.08 |
122.09 |
264.7K |
| 14:31 |
122.09 |
122.10 |
122.07 |
122.07 |
393.7K |
| 14:32 |
122.04 |
122.05 |
122.04 |
122.05 |
242.7K |
| 14:33 |
122.06 |
122.12 |
122.06 |
122.12 |
288.3K |
| 14:34 |
122.13 |
122.15 |
122.13 |
122.13 |
416.7K |
| 14:35 |
122.12 |
122.12 |
122.07 |
122.08 |
219.1K |
| 14:36 |
122.08 |
122.08 |
122.08 |
122.08 |
183.7K |
| 14:37 |
122.09 |
122.09 |
122.08 |
122.08 |
164.6K |
| 14:38 |
122.07 |
122.07 |
122.06 |
122.07 |
261.8K |
| 14:39 |
122.07 |
122.07 |
122.07 |
122.07 |
205.0K |
| 14:40 |
122.08 |
122.09 |
122.07 |
122.07 |
196.2K |
| 14:41 |
122.07 |
122.08 |
122.05 |
122.05 |
308.3K |
| 14:42 |
122.05 |
122.08 |
122.05 |
122.08 |
135.4K |
| 14:43 |
122.07 |
122.07 |
122.07 |
122.07 |
155.1K |
| 14:44 |
122.07 |
122.07 |
122.07 |
122.07 |
128.3K |
| 14:45 |
122.06 |
122.06 |
122.05 |
122.06 |
131.0K |
| 14:46 |
122.06 |
122.07 |
122.06 |
122.06 |
193.1K |
| 14:47 |
122.06 |
122.07 |
122.06 |
122.07 |
110.7K |
| 14:48 |
122.04 |
122.07 |
122.04 |
122.07 |
187.5K |
| 14:49 |
122.08 |
122.08 |
122.06 |
122.06 |
115.1K |
| 14:50 |
122.05 |
122.06 |
122.05 |
122.05 |
203.5K |
| 14:51 |
122.04 |
122.04 |
122.02 |
122.02 |
289.7K |
| 14:52 |
122.02 |
122.03 |
122.02 |
122.02 |
339.2K |
| 14:53 |
122.02 |
122.02 |
121.96 |
121.96 |
430.3K |
| 14:54 |
121.93 |
121.94 |
121.93 |
121.94 |
262.9K |
| 14:55 |
121.92 |
121.92 |
121.88 |
121.88 |
349.6K |
| 14:56 |
121.88 |
121.89 |
121.88 |
121.88 |
222.8K |
| 14:57 |
121.88 |
121.91 |
121.88 |
121.90 |
274.4K |
| 14:58 |
121.91 |
121.91 |
121.90 |
121.91 |
152.2K |
| 14:59 |
121.89 |
121.91 |
121.89 |
121.91 |
273.6K |
| 15:00 |
121.91 |
121.91 |
121.87 |
121.87 |
362.1K |
| 15:01 |
121.82 |
121.82 |
121.78 |
121.78 |
355.3K |
| 15:02 |
121.75 |
121.77 |
121.74 |
121.77 |
351.5K |
| 15:03 |
121.77 |
121.77 |
121.73 |
121.73 |
348.0K |
| 15:04 |
121.74 |
121.74 |
121.71 |
121.73 |
190.7K |
| 15:05 |
121.72 |
121.72 |
121.71 |
121.71 |
299.3K |
| 15:06 |
121.71 |
121.73 |
121.71 |
121.72 |
225.3K |
| 15:07 |
121.72 |
121.74 |
121.72 |
121.74 |
265.4K |
| 15:08 |
121.74 |
121.76 |
121.74 |
121.76 |
181.6K |
| 15:09 |
121.76 |
121.76 |
121.76 |
121.76 |
226.2K |
| 15:10 |
121.78 |
121.78 |
121.78 |
121.78 |
238.9K |
| 15:11 |
121.79 |
121.83 |
121.79 |
121.83 |
360.9K |
| 15:12 |
121.83 |
121.84 |
121.83 |
121.84 |
166.6K |
| 15:13 |
121.86 |
121.87 |
121.84 |
121.84 |
220.3K |
| 15:14 |
121.84 |
121.87 |
121.84 |
121.87 |
216.8K |
| 15:15 |
121.88 |
121.91 |
121.88 |
121.91 |
261.0K |
| 15:16 |
121.92 |
121.93 |
121.92 |
121.92 |
219.3K |
| 15:17 |
121.91 |
121.91 |
121.89 |
121.90 |
283.4K |
| 15:18 |
121.91 |
121.91 |
121.89 |
121.90 |
183.7K |
| 15:19 |
121.89 |
121.89 |
121.87 |
121.89 |
222.8K |
| 15:20 |
121.89 |
121.91 |
121.89 |
121.91 |
202.3K |
| 15:21 |
121.90 |
121.93 |
121.90 |
121.92 |
130.1K |
| 15:22 |
121.90 |
121.95 |
121.90 |
121.95 |
412.5K |
| 15:23 |
121.95 |
121.95 |
121.94 |
121.94 |
425.8K |
| 15:24 |
121.95 |
121.98 |
121.95 |
121.98 |
297.8K |
| 15:25 |
121.98 |
121.99 |
121.98 |
121.99 |
209.6K |
| 15:26 |
121.98 |
121.98 |
121.97 |
121.97 |
180.6K |
| 15:27 |
121.98 |
121.99 |
121.97 |
121.97 |
315.7K |
| 15:28 |
122.00 |
122.00 |
121.99 |
121.99 |
238.7K |
| 15:29 |
122.01 |
122.01 |
121.99 |
121.99 |
367.4K |
| 15:30 |
121.99 |
121.99 |
121.99 |
121.99 |
284.7K |
| 15:31 |
122.00 |
122.01 |
121.99 |
121.99 |
283.3K |
| 15:32 |
121.99 |
122.00 |
121.99 |
122.00 |
251.0K |
| 15:33 |
121.98 |
121.98 |
121.96 |
121.96 |
504.6K |
| 15:34 |
121.97 |
121.98 |
121.95 |
121.95 |
481.8K |
| 15:35 |
121.94 |
121.94 |
121.90 |
121.91 |
382.9K |
| 15:36 |
121.93 |
121.93 |
121.92 |
121.92 |
337.4K |
| 15:37 |
121.92 |
121.95 |
121.92 |
121.94 |
379.4K |
| 15:38 |
121.96 |
121.97 |
121.96 |
121.97 |
387.1K |
| 15:39 |
121.98 |
122.00 |
121.98 |
122.00 |
329.3K |
| 15:40 |
122.03 |
122.06 |
122.03 |
122.04 |
525.7K |
| 15:41 |
122.03 |
122.05 |
122.03 |
122.05 |
415.0K |
| 15:42 |
122.05 |
122.05 |
122.02 |
122.02 |
334.5K |
| 15:43 |
122.03 |
122.03 |
122.01 |
122.01 |
273.8K |
| 15:44 |
122.01 |
122.02 |
122.00 |
122.02 |
454.5K |
| 15:45 |
122.02 |
122.03 |
122.02 |
122.02 |
448.7K |
| 15:46 |
121.98 |
121.99 |
121.96 |
121.97 |
619.2K |
| 15:47 |
121.96 |
121.96 |
121.94 |
121.94 |
353.0K |
| 15:48 |
121.94 |
121.95 |
121.94 |
121.95 |
452.3K |
| 15:49 |
121.93 |
121.93 |
121.91 |
121.92 |
761.8K |
| 15:50 |
121.97 |
121.97 |
121.94 |
121.97 |
1,640.7K |
| 15:51 |
121.99 |
121.99 |
121.96 |
121.97 |
751.2K |
| 15:52 |
121.96 |
121.96 |
121.92 |
121.92 |
793.2K |
| 15:53 |
121.92 |
121.95 |
121.92 |
121.93 |
916.2K |
| 15:54 |
121.95 |
121.95 |
121.94 |
121.94 |
997.7K |
| 15:55 |
121.91 |
121.91 |
121.80 |
121.82 |
1,745.1K |
| 15:56 |
121.84 |
121.84 |
121.78 |
121.78 |
1,320.8K |
| 15:57 |
121.79 |
121.82 |
121.79 |
121.82 |
1,431.3K |
| 15:58 |
121.82 |
121.82 |
121.77 |
121.77 |
1,810.8K |
| 15:59 |
121.81 |
121.83 |
121.81 |
121.82 |
3,238.8K |
| 16:00 |
121.81 |
121.85 |
121.81 |
121.85 |
20,158.3K |
| 16:01 |
121.85 |
121.86 |
121.85 |
121.86 |
1,580.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|