| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
123.38 |
123.43 |
123.31 |
123.31 |
4,417.5K |
| 09:31 |
123.36 |
123.36 |
123.16 |
123.16 |
1,473.9K |
| 09:32 |
123.12 |
123.12 |
122.96 |
122.96 |
702.7K |
| 09:33 |
122.83 |
122.83 |
122.72 |
122.72 |
742.6K |
| 09:34 |
122.73 |
122.73 |
122.56 |
122.56 |
679.2K |
| 09:35 |
122.48 |
122.48 |
122.28 |
122.29 |
885.3K |
| 09:36 |
122.27 |
122.27 |
122.19 |
122.20 |
633.9K |
| 09:37 |
122.17 |
122.22 |
122.13 |
122.13 |
429.2K |
| 09:38 |
122.14 |
122.14 |
122.12 |
122.12 |
571.1K |
| 09:39 |
122.09 |
122.12 |
122.00 |
122.00 |
590.0K |
| 09:40 |
122.07 |
122.29 |
122.07 |
122.29 |
509.1K |
| 09:41 |
122.23 |
122.24 |
122.17 |
122.21 |
587.6K |
| 09:42 |
122.21 |
122.35 |
122.21 |
122.35 |
364.7K |
| 09:43 |
122.37 |
122.52 |
122.37 |
122.52 |
343.5K |
| 09:44 |
122.54 |
122.54 |
122.49 |
122.50 |
337.0K |
| 09:45 |
122.50 |
122.59 |
122.50 |
122.59 |
481.3K |
| 09:46 |
122.56 |
122.56 |
122.50 |
122.50 |
360.2K |
| 09:47 |
122.52 |
122.54 |
122.50 |
122.54 |
449.8K |
| 09:48 |
122.57 |
122.66 |
122.57 |
122.66 |
468.2K |
| 09:49 |
122.66 |
122.67 |
122.63 |
122.66 |
328.5K |
| 09:50 |
122.68 |
122.68 |
122.56 |
122.59 |
452.5K |
| 09:51 |
122.60 |
122.60 |
122.54 |
122.54 |
305.7K |
| 09:52 |
122.54 |
122.54 |
122.51 |
122.53 |
299.3K |
| 09:53 |
122.53 |
122.56 |
122.51 |
122.56 |
422.1K |
| 09:54 |
122.52 |
122.54 |
122.50 |
122.50 |
466.7K |
| 09:55 |
122.50 |
122.50 |
122.43 |
122.43 |
418.9K |
| 09:56 |
122.45 |
122.50 |
122.45 |
122.50 |
257.7K |
| 09:57 |
122.45 |
122.45 |
122.27 |
122.27 |
473.0K |
| 09:58 |
122.27 |
122.29 |
122.26 |
122.29 |
252.9K |
| 09:59 |
122.29 |
122.29 |
122.26 |
122.26 |
322.9K |
| 10:00 |
122.25 |
122.25 |
122.07 |
122.07 |
671.6K |
| 10:01 |
122.08 |
122.14 |
122.08 |
122.14 |
309.8K |
| 10:02 |
122.23 |
122.25 |
122.20 |
122.25 |
323.7K |
| 10:03 |
122.24 |
122.24 |
122.20 |
122.21 |
325.4K |
| 10:04 |
122.20 |
122.20 |
122.16 |
122.16 |
190.5K |
| 10:05 |
122.15 |
122.20 |
122.11 |
122.20 |
444.2K |
| 10:06 |
122.21 |
122.31 |
122.21 |
122.31 |
203.7K |
| 10:07 |
122.39 |
122.40 |
122.39 |
122.39 |
371.4K |
| 10:08 |
122.41 |
122.43 |
122.40 |
122.40 |
326.9K |
| 10:09 |
122.39 |
122.39 |
122.34 |
122.34 |
367.8K |
| 10:10 |
122.33 |
122.36 |
122.32 |
122.36 |
293.0K |
| 10:11 |
122.38 |
122.41 |
122.35 |
122.41 |
329.8K |
| 10:12 |
122.38 |
122.38 |
122.37 |
122.38 |
200.4K |
| 10:13 |
122.41 |
122.42 |
122.41 |
122.42 |
227.7K |
| 10:14 |
122.42 |
122.47 |
122.42 |
122.47 |
253.6K |
| 10:15 |
122.48 |
122.48 |
122.46 |
122.48 |
270.7K |
| 10:16 |
122.48 |
122.48 |
122.40 |
122.40 |
321.4K |
| 10:17 |
122.40 |
122.49 |
122.40 |
122.49 |
226.9K |
| 10:18 |
122.50 |
122.55 |
122.50 |
122.52 |
183.7K |
| 10:19 |
122.55 |
122.58 |
122.55 |
122.56 |
242.0K |
| 10:20 |
122.55 |
122.56 |
122.54 |
122.56 |
260.3K |
| 10:21 |
122.54 |
122.54 |
122.49 |
122.51 |
320.0K |
| 10:22 |
122.52 |
122.52 |
122.49 |
122.49 |
250.8K |
| 10:23 |
122.45 |
122.47 |
122.44 |
122.45 |
242.2K |
| 10:24 |
122.47 |
122.54 |
122.47 |
122.54 |
288.7K |
| 10:25 |
122.55 |
122.55 |
122.50 |
122.51 |
322.8K |
| 10:26 |
122.53 |
122.54 |
122.52 |
122.52 |
195.5K |
| 10:27 |
122.53 |
122.58 |
122.53 |
122.57 |
206.3K |
| 10:28 |
122.57 |
122.58 |
122.56 |
122.57 |
240.0K |
| 10:29 |
122.59 |
122.59 |
122.57 |
122.57 |
324.9K |
| 10:30 |
122.54 |
122.54 |
122.38 |
122.38 |
424.9K |
| 10:31 |
122.42 |
122.44 |
122.41 |
122.44 |
277.1K |
| 10:32 |
122.44 |
122.53 |
122.44 |
122.53 |
453.7K |
| 10:33 |
122.51 |
122.52 |
122.50 |
122.50 |
215.4K |
| 10:34 |
122.50 |
122.50 |
122.47 |
122.50 |
355.9K |
| 10:35 |
122.53 |
122.53 |
122.46 |
122.48 |
322.1K |
| 10:36 |
122.49 |
122.56 |
122.49 |
122.56 |
219.2K |
| 10:37 |
122.56 |
122.59 |
122.56 |
122.59 |
245.5K |
| 10:38 |
122.58 |
122.58 |
122.56 |
122.56 |
198.5K |
| 10:39 |
122.55 |
122.55 |
122.51 |
122.52 |
252.7K |
| 10:40 |
122.52 |
122.55 |
122.51 |
122.55 |
275.0K |
| 10:41 |
122.56 |
122.56 |
122.55 |
122.55 |
286.3K |
| 10:42 |
122.55 |
122.56 |
122.45 |
122.45 |
436.2K |
| 10:43 |
122.45 |
122.47 |
122.42 |
122.42 |
389.6K |
| 10:44 |
122.41 |
122.43 |
122.41 |
122.42 |
245.6K |
| 10:45 |
122.47 |
122.47 |
122.45 |
122.46 |
267.6K |
| 10:46 |
122.46 |
122.53 |
122.46 |
122.53 |
709.7K |
| 10:47 |
122.54 |
122.58 |
122.54 |
122.57 |
411.1K |
| 10:48 |
122.59 |
122.60 |
122.58 |
122.60 |
934.4K |
| 10:49 |
122.61 |
122.67 |
122.61 |
122.67 |
549.0K |
| 10:50 |
122.71 |
122.71 |
122.66 |
122.66 |
593.9K |
| 10:51 |
122.67 |
122.67 |
122.65 |
122.65 |
309.7K |
| 10:52 |
122.66 |
122.70 |
122.66 |
122.70 |
493.9K |
| 10:53 |
122.72 |
122.79 |
122.72 |
122.79 |
655.5K |
| 10:54 |
122.80 |
122.81 |
122.80 |
122.81 |
542.9K |
| 10:55 |
122.78 |
122.78 |
122.76 |
122.77 |
357.7K |
| 10:56 |
122.78 |
122.78 |
122.69 |
122.69 |
408.8K |
| 10:57 |
122.69 |
122.71 |
122.69 |
122.70 |
446.0K |
| 10:58 |
122.70 |
122.73 |
122.70 |
122.72 |
381.6K |
| 10:59 |
122.71 |
122.71 |
122.58 |
122.58 |
755.9K |
| 11:00 |
122.58 |
122.58 |
122.52 |
122.55 |
463.1K |
| 11:01 |
122.52 |
122.52 |
122.50 |
122.50 |
220.3K |
| 11:02 |
122.43 |
122.43 |
122.35 |
122.35 |
604.3K |
| 11:03 |
122.36 |
122.39 |
122.36 |
122.37 |
360.0K |
| 11:04 |
122.36 |
122.36 |
122.35 |
122.35 |
446.6K |
| 11:05 |
122.36 |
122.38 |
122.35 |
122.38 |
234.7K |
| 11:06 |
122.38 |
122.46 |
122.38 |
122.45 |
325.3K |
| 11:07 |
122.45 |
122.48 |
122.45 |
122.48 |
132.9K |
| 11:08 |
122.46 |
122.49 |
122.46 |
122.49 |
195.3K |
| 11:09 |
122.45 |
122.46 |
122.44 |
122.46 |
307.9K |
| 11:10 |
122.46 |
122.46 |
122.45 |
122.46 |
269.6K |
| 11:11 |
122.43 |
122.43 |
122.40 |
122.42 |
297.5K |
| 11:12 |
122.43 |
122.43 |
122.42 |
122.42 |
214.0K |
| 11:13 |
122.42 |
122.47 |
122.42 |
122.46 |
344.9K |
| 11:14 |
122.47 |
122.51 |
122.47 |
122.51 |
348.0K |
| 11:15 |
122.52 |
122.54 |
122.51 |
122.51 |
262.4K |
| 11:16 |
122.51 |
122.51 |
122.50 |
122.51 |
162.7K |
| 11:17 |
122.53 |
122.56 |
122.53 |
122.56 |
280.1K |
| 11:18 |
122.56 |
122.56 |
122.55 |
122.56 |
214.3K |
| 11:19 |
122.57 |
122.58 |
122.55 |
122.55 |
192.2K |
| 11:20 |
122.55 |
122.58 |
122.55 |
122.58 |
199.4K |
| 11:21 |
122.58 |
122.60 |
122.56 |
122.58 |
241.5K |
| 11:22 |
122.57 |
122.58 |
122.57 |
122.58 |
256.0K |
| 11:23 |
122.58 |
122.58 |
122.52 |
122.54 |
249.5K |
| 11:24 |
122.57 |
122.57 |
122.55 |
122.55 |
349.1K |
| 11:25 |
122.56 |
122.58 |
122.55 |
122.55 |
288.7K |
| 11:26 |
122.57 |
122.60 |
122.57 |
122.60 |
207.5K |
| 11:27 |
122.59 |
122.59 |
122.53 |
122.53 |
296.1K |
| 11:28 |
122.52 |
122.55 |
122.50 |
122.55 |
293.6K |
| 11:29 |
122.55 |
122.55 |
122.49 |
122.49 |
398.1K |
| 11:30 |
122.50 |
122.52 |
122.50 |
122.51 |
201.4K |
| 11:31 |
122.52 |
122.53 |
122.52 |
122.53 |
110.4K |
| 11:32 |
122.54 |
122.56 |
122.54 |
122.56 |
459.6K |
| 11:33 |
122.62 |
122.64 |
122.62 |
122.64 |
344.0K |
| 11:34 |
122.63 |
122.64 |
122.61 |
122.62 |
235.9K |
| 11:35 |
122.63 |
122.63 |
122.61 |
122.61 |
607.8K |
| 11:36 |
122.60 |
122.66 |
122.60 |
122.66 |
307.0K |
| 11:37 |
122.67 |
122.67 |
122.64 |
122.64 |
226.0K |
| 11:38 |
122.60 |
122.64 |
122.60 |
122.63 |
207.4K |
| 11:39 |
122.63 |
122.64 |
122.62 |
122.64 |
151.8K |
| 11:40 |
122.64 |
122.66 |
122.64 |
122.66 |
300.9K |
| 11:41 |
122.61 |
122.61 |
122.55 |
122.57 |
342.5K |
| 11:42 |
122.54 |
122.57 |
122.54 |
122.57 |
197.2K |
| 11:43 |
122.57 |
122.57 |
122.54 |
122.55 |
161.2K |
| 11:44 |
122.55 |
122.57 |
122.55 |
122.55 |
250.5K |
| 11:45 |
122.56 |
122.61 |
122.56 |
122.58 |
285.9K |
| 11:46 |
122.57 |
122.58 |
122.56 |
122.58 |
207.9K |
| 11:47 |
122.59 |
122.59 |
122.54 |
122.54 |
152.0K |
| 11:48 |
122.54 |
122.57 |
122.54 |
122.57 |
214.0K |
| 11:49 |
122.57 |
122.58 |
122.57 |
122.58 |
262.6K |
| 11:50 |
122.57 |
122.58 |
122.57 |
122.58 |
489.2K |
| 11:51 |
122.58 |
122.58 |
122.57 |
122.58 |
117.2K |
| 11:52 |
122.59 |
122.61 |
122.59 |
122.61 |
298.7K |
| 11:53 |
122.61 |
122.66 |
122.61 |
122.66 |
410.3K |
| 11:54 |
122.66 |
122.66 |
122.65 |
122.66 |
240.2K |
| 11:55 |
122.66 |
122.67 |
122.65 |
122.67 |
324.5K |
| 11:56 |
122.68 |
122.69 |
122.68 |
122.69 |
329.0K |
| 11:57 |
122.68 |
122.68 |
122.64 |
122.65 |
259.4K |
| 11:58 |
122.63 |
122.64 |
122.63 |
122.64 |
187.4K |
| 11:59 |
122.62 |
122.62 |
122.60 |
122.60 |
217.4K |
| 12:00 |
122.61 |
122.62 |
122.60 |
122.62 |
171.8K |
| 12:01 |
122.62 |
122.63 |
122.62 |
122.63 |
265.2K |
| 12:02 |
122.62 |
122.63 |
122.61 |
122.61 |
215.5K |
| 12:03 |
122.63 |
122.65 |
122.63 |
122.65 |
178.8K |
| 12:04 |
122.64 |
122.65 |
122.63 |
122.65 |
172.9K |
| 12:05 |
122.66 |
122.72 |
122.66 |
122.72 |
243.1K |
| 12:06 |
122.73 |
122.73 |
122.73 |
122.73 |
157.8K |
| 12:07 |
122.72 |
122.76 |
122.72 |
122.76 |
228.0K |
| 12:08 |
122.76 |
122.77 |
122.75 |
122.76 |
299.0K |
| 12:09 |
122.78 |
122.80 |
122.78 |
122.79 |
375.8K |
| 12:10 |
122.80 |
122.80 |
122.75 |
122.75 |
282.6K |
| 12:11 |
122.76 |
122.76 |
122.73 |
122.74 |
140.4K |
| 12:12 |
122.73 |
122.73 |
122.70 |
122.72 |
316.0K |
| 12:13 |
122.72 |
122.75 |
122.72 |
122.74 |
149.5K |
| 12:14 |
122.72 |
122.73 |
122.70 |
122.73 |
271.9K |
| 12:15 |
122.75 |
122.77 |
122.75 |
122.76 |
233.0K |
| 12:16 |
122.78 |
122.79 |
122.78 |
122.79 |
196.5K |
| 12:17 |
122.80 |
122.80 |
122.77 |
122.77 |
193.2K |
| 12:18 |
122.72 |
122.72 |
122.71 |
122.72 |
238.1K |
| 12:19 |
122.72 |
122.72 |
122.70 |
122.71 |
132.8K |
| 12:20 |
122.72 |
122.73 |
122.72 |
122.72 |
138.0K |
| 12:21 |
122.74 |
122.74 |
122.72 |
122.72 |
162.3K |
| 12:22 |
122.72 |
122.72 |
122.70 |
122.70 |
191.3K |
| 12:23 |
122.70 |
122.73 |
122.69 |
122.73 |
115.3K |
| 12:24 |
122.73 |
122.76 |
122.73 |
122.75 |
157.7K |
| 12:25 |
122.75 |
122.75 |
122.74 |
122.74 |
184.5K |
| 12:26 |
122.76 |
122.76 |
122.74 |
122.75 |
113.3K |
| 12:27 |
122.76 |
122.78 |
122.76 |
122.78 |
198.6K |
| 12:28 |
122.81 |
122.87 |
122.81 |
122.86 |
385.2K |
| 12:29 |
122.86 |
122.88 |
122.86 |
122.88 |
168.3K |
| 12:30 |
122.89 |
122.89 |
122.85 |
122.85 |
248.2K |
| 12:31 |
122.86 |
122.86 |
122.85 |
122.86 |
232.7K |
| 12:32 |
122.86 |
122.86 |
122.86 |
122.86 |
218.3K |
| 12:33 |
122.85 |
122.85 |
122.82 |
122.82 |
183.0K |
| 12:34 |
122.81 |
122.83 |
122.81 |
122.82 |
104.4K |
| 12:35 |
122.83 |
122.90 |
122.83 |
122.90 |
387.6K |
| 12:36 |
122.90 |
122.93 |
122.90 |
122.93 |
227.0K |
| 12:37 |
122.94 |
122.96 |
122.93 |
122.96 |
493.1K |
| 12:38 |
122.97 |
122.97 |
122.94 |
122.97 |
345.9K |
| 12:39 |
122.96 |
122.96 |
122.95 |
122.95 |
138.0K |
| 12:40 |
122.97 |
122.98 |
122.97 |
122.98 |
158.6K |
| 12:41 |
122.97 |
122.99 |
122.97 |
122.97 |
537.3K |
| 12:42 |
122.97 |
122.99 |
122.97 |
122.98 |
140.8K |
| 12:43 |
122.98 |
123.02 |
122.98 |
123.02 |
299.6K |
| 12:44 |
123.02 |
123.02 |
123.01 |
123.01 |
325.2K |
| 12:45 |
123.01 |
123.01 |
123.00 |
123.01 |
317.5K |
| 12:46 |
123.01 |
123.01 |
123.00 |
123.00 |
225.6K |
| 12:47 |
123.00 |
123.00 |
122.95 |
122.97 |
327.6K |
| 12:48 |
123.01 |
123.01 |
122.99 |
123.00 |
187.1K |
| 12:49 |
122.99 |
123.00 |
122.99 |
123.00 |
185.0K |
| 12:50 |
123.00 |
123.00 |
122.99 |
122.99 |
175.1K |
| 12:51 |
122.99 |
122.99 |
122.99 |
122.99 |
262.6K |
| 12:52 |
122.98 |
123.00 |
122.98 |
123.00 |
205.9K |
| 12:53 |
123.00 |
123.02 |
123.00 |
123.01 |
292.0K |
| 12:54 |
123.01 |
123.01 |
123.00 |
123.01 |
233.1K |
| 12:55 |
123.01 |
123.01 |
122.95 |
122.95 |
284.4K |
| 12:56 |
122.95 |
122.95 |
122.94 |
122.95 |
179.5K |
| 12:57 |
122.94 |
122.94 |
122.94 |
122.94 |
249.2K |
| 12:58 |
122.93 |
122.94 |
122.91 |
122.94 |
298.4K |
| 12:59 |
122.95 |
122.96 |
122.95 |
122.95 |
127.4K |
| 13:00 |
122.95 |
122.95 |
122.93 |
122.93 |
141.1K |
| 13:01 |
122.92 |
122.92 |
122.92 |
122.92 |
167.7K |
| 13:02 |
122.92 |
122.92 |
122.89 |
122.89 |
222.9K |
| 13:03 |
122.90 |
122.90 |
122.88 |
122.88 |
234.4K |
| 13:04 |
122.89 |
122.89 |
122.82 |
122.83 |
376.6K |
| 13:05 |
122.83 |
122.88 |
122.83 |
122.87 |
365.4K |
| 13:06 |
122.88 |
122.90 |
122.88 |
122.89 |
220.2K |
| 13:07 |
122.90 |
122.90 |
122.89 |
122.89 |
155.4K |
| 13:08 |
122.90 |
122.90 |
122.87 |
122.87 |
173.8K |
| 13:09 |
122.88 |
122.88 |
122.86 |
122.87 |
185.0K |
| 13:10 |
122.88 |
122.88 |
122.86 |
122.86 |
291.7K |
| 13:11 |
122.86 |
122.89 |
122.86 |
122.89 |
214.9K |
| 13:12 |
122.90 |
122.91 |
122.90 |
122.91 |
197.0K |
| 13:13 |
122.91 |
122.93 |
122.91 |
122.93 |
226.9K |
| 13:14 |
122.91 |
122.91 |
122.91 |
122.91 |
195.1K |
| 13:15 |
122.91 |
122.91 |
122.91 |
122.91 |
306.2K |
| 13:16 |
122.90 |
122.94 |
122.90 |
122.94 |
279.7K |
| 13:17 |
122.97 |
123.00 |
122.97 |
123.00 |
308.7K |
| 13:18 |
123.00 |
123.01 |
123.00 |
123.00 |
253.7K |
| 13:19 |
122.98 |
122.99 |
122.98 |
122.98 |
213.0K |
| 13:20 |
122.97 |
122.98 |
122.96 |
122.98 |
216.8K |
| 13:21 |
122.97 |
122.97 |
122.96 |
122.96 |
147.3K |
| 13:22 |
122.96 |
122.96 |
122.93 |
122.95 |
181.7K |
| 13:23 |
122.96 |
123.01 |
122.96 |
123.01 |
439.3K |
| 13:24 |
123.03 |
123.04 |
123.03 |
123.04 |
251.8K |
| 13:25 |
123.03 |
123.03 |
123.01 |
123.01 |
173.8K |
| 13:26 |
123.02 |
123.03 |
123.02 |
123.03 |
176.9K |
| 13:27 |
123.03 |
123.04 |
123.03 |
123.04 |
244.3K |
| 13:28 |
123.05 |
123.05 |
123.02 |
123.02 |
409.5K |
| 13:29 |
123.02 |
123.04 |
123.02 |
123.04 |
157.1K |
| 13:30 |
123.06 |
123.07 |
123.06 |
123.07 |
332.4K |
| 13:31 |
123.07 |
123.07 |
123.05 |
123.05 |
210.8K |
| 13:32 |
123.03 |
123.04 |
123.03 |
123.04 |
150.2K |
| 13:33 |
123.04 |
123.06 |
123.04 |
123.06 |
475.8K |
| 13:34 |
123.05 |
123.08 |
123.05 |
123.07 |
407.7K |
| 13:35 |
123.06 |
123.09 |
123.06 |
123.09 |
214.7K |
| 13:36 |
123.08 |
123.08 |
123.07 |
123.08 |
219.7K |
| 13:37 |
123.09 |
123.09 |
123.09 |
123.09 |
140.9K |
| 13:38 |
123.08 |
123.10 |
123.08 |
123.09 |
361.9K |
| 13:39 |
123.09 |
123.10 |
123.09 |
123.10 |
277.1K |
| 13:40 |
123.11 |
123.12 |
123.11 |
123.12 |
272.8K |
| 13:41 |
123.13 |
123.13 |
123.11 |
123.12 |
466.2K |
| 13:42 |
123.13 |
123.14 |
123.13 |
123.14 |
186.6K |
| 13:43 |
123.14 |
123.16 |
123.14 |
123.16 |
148.8K |
| 13:44 |
123.16 |
123.16 |
123.16 |
123.16 |
122.7K |
| 13:45 |
123.16 |
123.17 |
123.16 |
123.17 |
167.2K |
| 13:46 |
123.17 |
123.17 |
123.15 |
123.15 |
177.1K |
| 13:47 |
123.15 |
123.17 |
123.15 |
123.17 |
324.7K |
| 13:48 |
123.18 |
123.20 |
123.18 |
123.19 |
484.0K |
| 13:49 |
123.20 |
123.21 |
123.20 |
123.21 |
249.6K |
| 13:50 |
123.21 |
123.24 |
123.21 |
123.23 |
190.9K |
| 13:51 |
123.23 |
123.24 |
123.22 |
123.22 |
278.0K |
| 13:52 |
123.20 |
123.20 |
123.17 |
123.17 |
421.2K |
| 13:53 |
123.17 |
123.18 |
123.16 |
123.18 |
204.4K |
| 13:54 |
123.17 |
123.17 |
123.17 |
123.17 |
229.4K |
| 13:55 |
123.17 |
123.17 |
123.16 |
123.16 |
518.8K |
| 13:56 |
123.16 |
123.16 |
123.15 |
123.16 |
198.4K |
| 13:57 |
123.16 |
123.16 |
123.15 |
123.15 |
181.7K |
| 13:58 |
123.15 |
123.16 |
123.15 |
123.15 |
277.6K |
| 13:59 |
123.15 |
123.15 |
123.12 |
123.12 |
410.8K |
| 14:00 |
123.13 |
123.13 |
123.11 |
123.11 |
188.2K |
| 14:01 |
123.11 |
123.11 |
123.09 |
123.09 |
261.6K |
| 14:02 |
123.09 |
123.09 |
123.04 |
123.04 |
373.2K |
| 14:03 |
123.06 |
123.07 |
123.06 |
123.06 |
241.4K |
| 14:04 |
123.08 |
123.11 |
123.08 |
123.11 |
188.7K |
| 14:05 |
123.11 |
123.12 |
123.11 |
123.12 |
212.1K |
| 14:06 |
123.12 |
123.12 |
123.11 |
123.11 |
544.5K |
| 14:07 |
123.12 |
123.12 |
123.09 |
123.10 |
238.0K |
| 14:08 |
123.09 |
123.09 |
123.07 |
123.07 |
241.8K |
| 14:09 |
123.06 |
123.07 |
123.06 |
123.06 |
200.7K |
| 14:10 |
123.06 |
123.06 |
123.05 |
123.06 |
189.5K |
| 14:11 |
123.04 |
123.04 |
123.02 |
123.03 |
325.1K |
| 14:12 |
123.05 |
123.05 |
123.04 |
123.04 |
420.3K |
| 14:13 |
123.05 |
123.06 |
123.05 |
123.05 |
147.7K |
| 14:14 |
123.06 |
123.07 |
123.06 |
123.07 |
260.9K |
| 14:15 |
123.07 |
123.09 |
123.07 |
123.09 |
279.8K |
| 14:16 |
123.09 |
123.10 |
123.09 |
123.10 |
365.1K |
| 14:17 |
123.10 |
123.12 |
123.10 |
123.12 |
489.8K |
| 14:18 |
123.12 |
123.12 |
123.07 |
123.07 |
595.7K |
| 14:19 |
123.07 |
123.09 |
123.07 |
123.09 |
280.5K |
| 14:20 |
123.10 |
123.10 |
123.08 |
123.09 |
178.1K |
| 14:21 |
123.10 |
123.10 |
123.09 |
123.10 |
237.3K |
| 14:22 |
123.10 |
123.11 |
123.10 |
123.11 |
297.1K |
| 14:23 |
123.11 |
123.11 |
123.09 |
123.10 |
523.3K |
| 14:24 |
123.11 |
123.11 |
123.09 |
123.09 |
238.3K |
| 14:25 |
123.09 |
123.09 |
123.07 |
123.08 |
224.4K |
| 14:26 |
123.06 |
123.07 |
123.06 |
123.07 |
350.7K |
| 14:27 |
123.05 |
123.05 |
122.95 |
122.95 |
527.2K |
| 14:28 |
122.96 |
122.96 |
122.85 |
122.85 |
450.5K |
| 14:29 |
122.84 |
122.84 |
122.83 |
122.83 |
496.2K |
| 14:30 |
122.83 |
122.83 |
122.79 |
122.79 |
415.3K |
| 14:31 |
122.79 |
122.82 |
122.79 |
122.81 |
284.3K |
| 14:32 |
122.82 |
122.82 |
122.80 |
122.80 |
263.0K |
| 14:33 |
122.80 |
122.80 |
122.79 |
122.79 |
156.4K |
| 14:34 |
122.79 |
122.81 |
122.79 |
122.81 |
201.8K |
| 14:35 |
122.84 |
122.86 |
122.84 |
122.86 |
288.2K |
| 14:36 |
122.85 |
122.85 |
122.82 |
122.82 |
310.2K |
| 14:37 |
122.82 |
122.83 |
122.82 |
122.83 |
212.9K |
| 14:38 |
122.82 |
122.84 |
122.82 |
122.84 |
135.8K |
| 14:39 |
122.85 |
122.87 |
122.85 |
122.85 |
216.5K |
| 14:40 |
122.85 |
122.85 |
122.82 |
122.83 |
285.2K |
| 14:41 |
122.82 |
122.82 |
122.78 |
122.78 |
312.4K |
| 14:42 |
122.77 |
122.77 |
122.75 |
122.76 |
422.3K |
| 14:43 |
122.74 |
122.74 |
122.71 |
122.71 |
348.2K |
| 14:44 |
122.71 |
122.71 |
122.71 |
122.71 |
237.0K |
| 14:45 |
122.74 |
122.76 |
122.74 |
122.74 |
254.5K |
| 14:46 |
122.74 |
122.74 |
122.70 |
122.70 |
423.8K |
| 14:47 |
122.70 |
122.70 |
122.69 |
122.70 |
185.6K |
| 14:48 |
122.71 |
122.71 |
122.69 |
122.69 |
140.6K |
| 14:49 |
122.68 |
122.69 |
122.67 |
122.69 |
225.2K |
| 14:50 |
122.69 |
122.69 |
122.63 |
122.63 |
567.3K |
| 14:51 |
122.61 |
122.61 |
122.60 |
122.60 |
289.0K |
| 14:52 |
122.58 |
122.58 |
122.56 |
122.56 |
429.3K |
| 14:53 |
122.56 |
122.56 |
122.52 |
122.52 |
355.7K |
| 14:54 |
122.52 |
122.52 |
122.47 |
122.47 |
284.6K |
| 14:55 |
122.47 |
122.49 |
122.47 |
122.48 |
254.6K |
| 14:56 |
122.50 |
122.50 |
122.49 |
122.49 |
582.3K |
| 14:57 |
122.47 |
122.47 |
122.45 |
122.46 |
259.9K |
| 14:58 |
122.47 |
122.48 |
122.45 |
122.45 |
390.7K |
| 14:59 |
122.46 |
122.47 |
122.42 |
122.42 |
332.6K |
| 15:00 |
122.45 |
122.45 |
122.40 |
122.40 |
222.8K |
| 15:01 |
122.40 |
122.40 |
122.33 |
122.33 |
352.5K |
| 15:02 |
122.32 |
122.32 |
122.31 |
122.31 |
380.4K |
| 15:03 |
122.32 |
122.36 |
122.32 |
122.36 |
207.2K |
| 15:04 |
122.35 |
122.38 |
122.35 |
122.38 |
220.8K |
| 15:05 |
122.38 |
122.40 |
122.38 |
122.40 |
285.9K |
| 15:06 |
122.41 |
122.42 |
122.41 |
122.41 |
216.9K |
| 15:07 |
122.41 |
122.47 |
122.41 |
122.46 |
263.0K |
| 15:08 |
122.45 |
122.45 |
122.43 |
122.43 |
237.0K |
| 15:09 |
122.43 |
122.49 |
122.43 |
122.49 |
317.3K |
| 15:10 |
122.48 |
122.50 |
122.48 |
122.49 |
225.3K |
| 15:11 |
122.51 |
122.53 |
122.51 |
122.53 |
275.8K |
| 15:12 |
122.51 |
122.51 |
122.49 |
122.50 |
336.9K |
| 15:13 |
122.51 |
122.51 |
122.49 |
122.49 |
195.0K |
| 15:14 |
122.50 |
122.51 |
122.50 |
122.51 |
276.9K |
| 15:15 |
122.51 |
122.51 |
122.49 |
122.49 |
210.0K |
| 15:16 |
122.48 |
122.51 |
122.48 |
122.49 |
291.7K |
| 15:17 |
122.43 |
122.43 |
122.40 |
122.40 |
416.3K |
| 15:18 |
122.41 |
122.43 |
122.41 |
122.43 |
281.2K |
| 15:19 |
122.43 |
122.44 |
122.43 |
122.44 |
301.7K |
| 15:20 |
122.44 |
122.44 |
122.43 |
122.43 |
261.1K |
| 15:21 |
122.43 |
122.45 |
122.43 |
122.43 |
288.2K |
| 15:22 |
122.42 |
122.42 |
122.40 |
122.41 |
228.9K |
| 15:23 |
122.42 |
122.42 |
122.40 |
122.40 |
300.9K |
| 15:24 |
122.40 |
122.42 |
122.40 |
122.42 |
243.8K |
| 15:25 |
122.44 |
122.44 |
122.43 |
122.43 |
376.5K |
| 15:26 |
122.42 |
122.45 |
122.42 |
122.45 |
364.3K |
| 15:27 |
122.45 |
122.46 |
122.37 |
122.37 |
621.8K |
| 15:28 |
122.37 |
122.38 |
122.37 |
122.37 |
307.4K |
| 15:29 |
122.36 |
122.37 |
122.36 |
122.36 |
330.7K |
| 15:30 |
122.36 |
122.36 |
122.33 |
122.33 |
625.6K |
| 15:31 |
122.32 |
122.37 |
122.32 |
122.37 |
488.6K |
| 15:32 |
122.37 |
122.38 |
122.37 |
122.38 |
360.0K |
| 15:33 |
122.37 |
122.38 |
122.37 |
122.38 |
395.0K |
| 15:34 |
122.39 |
122.39 |
122.36 |
122.36 |
329.7K |
| 15:35 |
122.36 |
122.36 |
122.35 |
122.35 |
415.4K |
| 15:36 |
122.33 |
122.33 |
122.29 |
122.29 |
465.0K |
| 15:37 |
122.30 |
122.30 |
122.26 |
122.26 |
508.9K |
| 15:38 |
122.26 |
122.30 |
122.26 |
122.30 |
373.2K |
| 15:39 |
122.33 |
122.33 |
122.32 |
122.33 |
422.4K |
| 15:40 |
122.31 |
122.34 |
122.31 |
122.31 |
353.2K |
| 15:41 |
122.29 |
122.30 |
122.29 |
122.30 |
350.6K |
| 15:42 |
122.27 |
122.27 |
122.23 |
122.23 |
589.6K |
| 15:43 |
122.23 |
122.23 |
122.20 |
122.20 |
504.7K |
| 15:44 |
122.21 |
122.21 |
122.18 |
122.18 |
378.0K |
| 15:45 |
122.16 |
122.19 |
122.16 |
122.19 |
406.6K |
| 15:46 |
122.19 |
122.19 |
122.17 |
122.18 |
422.1K |
| 15:47 |
122.19 |
122.22 |
122.19 |
122.19 |
906.6K |
| 15:48 |
122.15 |
122.15 |
122.13 |
122.14 |
719.0K |
| 15:49 |
122.13 |
122.15 |
122.13 |
122.15 |
444.7K |
| 15:50 |
122.14 |
122.16 |
122.10 |
122.10 |
1,331.3K |
| 15:51 |
122.07 |
122.07 |
122.06 |
122.06 |
795.8K |
| 15:52 |
122.04 |
122.04 |
121.99 |
122.00 |
1,030.6K |
| 15:53 |
122.00 |
122.01 |
122.00 |
122.01 |
737.8K |
| 15:54 |
121.99 |
122.00 |
121.99 |
122.00 |
905.5K |
| 15:55 |
121.99 |
122.03 |
121.98 |
122.03 |
1,503.4K |
| 15:56 |
122.03 |
122.05 |
122.03 |
122.04 |
1,494.7K |
| 15:57 |
122.02 |
122.04 |
122.02 |
122.04 |
1,542.5K |
| 15:58 |
122.02 |
122.02 |
121.99 |
122.00 |
1,900.4K |
| 15:59 |
122.00 |
122.00 |
121.94 |
121.95 |
3,275.3K |
| 16:00 |
121.97 |
121.97 |
121.96 |
121.96 |
14,207.9K |
| 16:01 |
121.97 |
121.97 |
121.97 |
121.97 |
5,711.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|