| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
123.35 |
123.63 |
123.35 |
123.63 |
4,891.0K |
| 09:31 |
123.63 |
123.67 |
123.59 |
123.59 |
1,625.0K |
| 09:32 |
123.52 |
123.55 |
123.37 |
123.37 |
1,005.6K |
| 09:33 |
123.38 |
123.38 |
123.26 |
123.33 |
665.3K |
| 09:34 |
123.32 |
123.42 |
123.32 |
123.39 |
587.6K |
| 09:35 |
123.41 |
123.41 |
123.33 |
123.33 |
458.9K |
| 09:36 |
123.32 |
123.38 |
123.27 |
123.36 |
455.6K |
| 09:37 |
123.33 |
123.34 |
123.32 |
123.34 |
497.6K |
| 09:38 |
123.33 |
123.33 |
123.23 |
123.23 |
477.0K |
| 09:39 |
123.21 |
123.21 |
123.20 |
123.20 |
345.7K |
| 09:40 |
123.16 |
123.16 |
123.07 |
123.12 |
555.3K |
| 09:41 |
123.14 |
123.22 |
123.14 |
123.21 |
353.8K |
| 09:42 |
123.19 |
123.20 |
123.17 |
123.20 |
341.0K |
| 09:43 |
123.22 |
123.26 |
123.22 |
123.23 |
496.5K |
| 09:44 |
123.23 |
123.26 |
123.21 |
123.26 |
314.7K |
| 09:45 |
123.43 |
123.43 |
123.37 |
123.38 |
728.7K |
| 09:46 |
123.39 |
123.46 |
123.39 |
123.46 |
518.7K |
| 09:47 |
123.44 |
123.44 |
123.40 |
123.42 |
484.3K |
| 09:48 |
123.43 |
123.43 |
123.40 |
123.40 |
401.8K |
| 09:49 |
123.39 |
123.40 |
123.35 |
123.35 |
410.2K |
| 09:50 |
123.36 |
123.36 |
123.33 |
123.33 |
286.4K |
| 09:51 |
123.30 |
123.36 |
123.30 |
123.36 |
604.7K |
| 09:52 |
123.36 |
123.36 |
123.28 |
123.28 |
404.7K |
| 09:53 |
123.22 |
123.25 |
123.16 |
123.16 |
467.7K |
| 09:54 |
123.15 |
123.16 |
123.15 |
123.16 |
384.4K |
| 09:55 |
123.16 |
123.16 |
123.09 |
123.09 |
312.1K |
| 09:56 |
123.09 |
123.09 |
123.01 |
123.01 |
322.5K |
| 09:57 |
122.98 |
122.98 |
122.93 |
122.93 |
518.5K |
| 09:58 |
122.90 |
122.90 |
122.87 |
122.87 |
300.8K |
| 09:59 |
122.87 |
122.91 |
122.87 |
122.90 |
436.8K |
| 10:00 |
122.91 |
122.91 |
122.78 |
122.78 |
626.2K |
| 10:01 |
122.82 |
122.82 |
122.80 |
122.80 |
384.0K |
| 10:02 |
122.79 |
122.81 |
122.78 |
122.78 |
544.1K |
| 10:03 |
122.77 |
122.85 |
122.76 |
122.83 |
450.1K |
| 10:04 |
122.85 |
122.86 |
122.81 |
122.81 |
516.4K |
| 10:05 |
122.86 |
122.95 |
122.86 |
122.94 |
556.8K |
| 10:06 |
122.94 |
122.94 |
122.86 |
122.86 |
318.5K |
| 10:07 |
122.87 |
122.91 |
122.87 |
122.88 |
370.3K |
| 10:08 |
122.93 |
122.93 |
122.93 |
122.93 |
297.8K |
| 10:09 |
122.94 |
122.95 |
122.94 |
122.95 |
432.3K |
| 10:10 |
122.93 |
122.93 |
122.90 |
122.92 |
513.2K |
| 10:11 |
122.94 |
122.95 |
122.90 |
122.90 |
451.8K |
| 10:12 |
122.88 |
122.94 |
122.88 |
122.94 |
293.2K |
| 10:13 |
122.93 |
122.93 |
122.87 |
122.92 |
492.9K |
| 10:14 |
122.92 |
123.01 |
122.92 |
123.01 |
443.6K |
| 10:15 |
123.01 |
123.01 |
122.97 |
122.97 |
840.8K |
| 10:16 |
123.00 |
123.01 |
122.98 |
122.98 |
405.0K |
| 10:17 |
122.96 |
123.00 |
122.96 |
123.00 |
336.0K |
| 10:18 |
122.99 |
123.01 |
122.99 |
122.99 |
338.0K |
| 10:19 |
122.99 |
122.99 |
122.94 |
122.96 |
355.3K |
| 10:20 |
122.94 |
122.95 |
122.91 |
122.95 |
307.3K |
| 10:21 |
122.94 |
123.01 |
122.94 |
122.99 |
419.6K |
| 10:22 |
123.01 |
123.01 |
122.96 |
122.99 |
648.2K |
| 10:23 |
123.00 |
123.06 |
123.00 |
123.06 |
296.9K |
| 10:24 |
123.07 |
123.12 |
123.07 |
123.09 |
352.3K |
| 10:25 |
123.09 |
123.12 |
123.09 |
123.12 |
358.9K |
| 10:26 |
123.12 |
123.13 |
123.11 |
123.13 |
189.2K |
| 10:27 |
123.12 |
123.15 |
123.12 |
123.14 |
366.3K |
| 10:28 |
123.13 |
123.14 |
123.11 |
123.12 |
482.2K |
| 10:29 |
123.12 |
123.17 |
123.12 |
123.16 |
646.4K |
| 10:30 |
123.13 |
123.13 |
123.10 |
123.10 |
309.4K |
| 10:31 |
123.10 |
123.15 |
123.10 |
123.11 |
363.4K |
| 10:32 |
123.09 |
123.10 |
123.08 |
123.10 |
317.7K |
| 10:33 |
123.10 |
123.10 |
123.02 |
123.02 |
535.8K |
| 10:34 |
123.02 |
123.04 |
123.02 |
123.02 |
253.5K |
| 10:35 |
123.03 |
123.03 |
123.01 |
123.02 |
355.9K |
| 10:36 |
123.03 |
123.07 |
123.03 |
123.07 |
281.8K |
| 10:37 |
123.05 |
123.05 |
123.03 |
123.03 |
599.9K |
| 10:38 |
123.02 |
123.02 |
123.00 |
123.00 |
375.6K |
| 10:39 |
123.01 |
123.01 |
122.99 |
122.99 |
554.7K |
| 10:40 |
122.99 |
123.00 |
122.98 |
122.99 |
359.6K |
| 10:41 |
123.00 |
123.00 |
122.97 |
122.97 |
384.3K |
| 10:42 |
122.96 |
122.96 |
122.88 |
122.88 |
278.4K |
| 10:43 |
122.89 |
122.89 |
122.85 |
122.85 |
346.2K |
| 10:44 |
122.84 |
122.84 |
122.79 |
122.79 |
415.6K |
| 10:45 |
122.80 |
122.80 |
122.78 |
122.78 |
518.9K |
| 10:46 |
122.74 |
122.76 |
122.74 |
122.76 |
470.8K |
| 10:47 |
122.78 |
122.78 |
122.77 |
122.77 |
202.8K |
| 10:48 |
122.77 |
122.78 |
122.76 |
122.76 |
294.7K |
| 10:49 |
122.76 |
122.76 |
122.72 |
122.74 |
258.4K |
| 10:50 |
122.76 |
122.76 |
122.68 |
122.68 |
402.9K |
| 10:51 |
122.64 |
122.67 |
122.63 |
122.66 |
437.7K |
| 10:52 |
122.69 |
122.71 |
122.69 |
122.71 |
408.6K |
| 10:53 |
122.70 |
122.70 |
122.68 |
122.68 |
251.5K |
| 10:54 |
122.70 |
122.73 |
122.70 |
122.70 |
316.7K |
| 10:55 |
122.67 |
122.67 |
122.59 |
122.61 |
403.9K |
| 10:56 |
122.63 |
122.64 |
122.60 |
122.60 |
292.4K |
| 10:57 |
122.61 |
122.61 |
122.59 |
122.59 |
328.0K |
| 10:58 |
122.58 |
122.59 |
122.58 |
122.58 |
195.5K |
| 10:59 |
122.57 |
122.57 |
122.55 |
122.55 |
253.3K |
| 11:00 |
122.56 |
122.57 |
122.54 |
122.57 |
500.8K |
| 11:01 |
122.59 |
122.62 |
122.59 |
122.62 |
374.9K |
| 11:02 |
122.62 |
122.65 |
122.62 |
122.65 |
332.9K |
| 11:03 |
122.66 |
122.67 |
122.66 |
122.67 |
298.1K |
| 11:04 |
122.67 |
122.71 |
122.67 |
122.71 |
175.8K |
| 11:05 |
122.72 |
122.76 |
122.72 |
122.76 |
361.6K |
| 11:06 |
122.73 |
122.74 |
122.73 |
122.74 |
236.5K |
| 11:07 |
122.71 |
122.75 |
122.71 |
122.74 |
300.1K |
| 11:08 |
122.73 |
122.73 |
122.67 |
122.67 |
260.8K |
| 11:09 |
122.66 |
122.66 |
122.62 |
122.65 |
327.7K |
| 11:10 |
122.67 |
122.69 |
122.67 |
122.69 |
257.5K |
| 11:11 |
122.68 |
122.68 |
122.66 |
122.66 |
239.0K |
| 11:12 |
122.67 |
122.67 |
122.61 |
122.61 |
243.5K |
| 11:13 |
122.59 |
122.59 |
122.59 |
122.59 |
521.2K |
| 11:14 |
122.54 |
122.54 |
122.51 |
122.51 |
383.5K |
| 11:15 |
122.52 |
122.55 |
122.52 |
122.55 |
169.0K |
| 11:16 |
122.55 |
122.55 |
122.47 |
122.47 |
293.0K |
| 11:17 |
122.45 |
122.51 |
122.45 |
122.51 |
357.3K |
| 11:18 |
122.49 |
122.51 |
122.49 |
122.51 |
335.8K |
| 11:19 |
122.53 |
122.61 |
122.53 |
122.60 |
350.4K |
| 11:20 |
122.62 |
122.70 |
122.62 |
122.69 |
522.0K |
| 11:21 |
122.71 |
122.72 |
122.69 |
122.69 |
1,913.7K |
| 11:22 |
122.69 |
122.72 |
122.69 |
122.72 |
663.0K |
| 11:23 |
122.75 |
122.75 |
122.73 |
122.73 |
124.3K |
| 11:24 |
122.73 |
122.77 |
122.73 |
122.77 |
232.9K |
| 11:25 |
122.76 |
122.76 |
122.71 |
122.71 |
319.1K |
| 11:26 |
122.71 |
122.72 |
122.71 |
122.71 |
162.3K |
| 11:27 |
122.70 |
122.72 |
122.68 |
122.72 |
159.7K |
| 11:28 |
122.72 |
122.73 |
122.72 |
122.72 |
400.0K |
| 11:29 |
122.70 |
122.71 |
122.70 |
122.71 |
317.1K |
| 11:30 |
122.72 |
122.74 |
122.72 |
122.73 |
286.0K |
| 11:31 |
122.74 |
122.80 |
122.74 |
122.80 |
368.3K |
| 11:32 |
122.86 |
122.87 |
122.86 |
122.87 |
422.8K |
| 11:33 |
122.86 |
122.86 |
122.85 |
122.85 |
189.2K |
| 11:34 |
122.83 |
122.83 |
122.81 |
122.81 |
234.6K |
| 11:35 |
122.81 |
122.81 |
122.80 |
122.80 |
315.0K |
| 11:36 |
122.82 |
122.84 |
122.82 |
122.84 |
273.0K |
| 11:37 |
122.83 |
122.90 |
122.83 |
122.90 |
277.3K |
| 11:38 |
122.91 |
122.94 |
122.91 |
122.94 |
339.6K |
| 11:39 |
122.94 |
122.96 |
122.93 |
122.96 |
285.1K |
| 11:40 |
122.96 |
122.98 |
122.95 |
122.95 |
383.3K |
| 11:41 |
122.97 |
123.01 |
122.97 |
123.01 |
413.8K |
| 11:42 |
123.02 |
123.04 |
123.02 |
123.04 |
354.0K |
| 11:43 |
123.05 |
123.06 |
123.05 |
123.05 |
328.5K |
| 11:44 |
123.04 |
123.04 |
122.99 |
122.99 |
264.0K |
| 11:45 |
122.98 |
122.98 |
122.96 |
122.98 |
306.8K |
| 11:46 |
122.96 |
123.00 |
122.96 |
123.00 |
274.0K |
| 11:47 |
122.98 |
123.04 |
122.98 |
123.04 |
218.4K |
| 11:48 |
123.05 |
123.09 |
123.05 |
123.09 |
370.9K |
| 11:49 |
123.09 |
123.09 |
123.05 |
123.06 |
282.3K |
| 11:50 |
123.05 |
123.05 |
123.04 |
123.05 |
174.5K |
| 11:51 |
123.06 |
123.06 |
123.04 |
123.04 |
345.9K |
| 11:52 |
123.03 |
123.03 |
122.98 |
122.98 |
277.8K |
| 11:53 |
122.99 |
123.00 |
122.99 |
122.99 |
301.6K |
| 11:54 |
122.99 |
122.99 |
122.98 |
122.98 |
195.2K |
| 11:55 |
123.01 |
123.01 |
123.00 |
123.00 |
190.8K |
| 11:56 |
123.01 |
123.02 |
123.00 |
123.00 |
294.2K |
| 11:57 |
122.99 |
122.99 |
122.98 |
122.98 |
264.1K |
| 11:58 |
123.00 |
123.00 |
122.97 |
122.97 |
300.6K |
| 11:59 |
122.98 |
122.98 |
122.95 |
122.95 |
203.6K |
| 12:00 |
122.91 |
122.91 |
122.84 |
122.85 |
401.4K |
| 12:01 |
122.85 |
122.87 |
122.85 |
122.87 |
178.9K |
| 12:02 |
122.87 |
122.88 |
122.87 |
122.87 |
148.2K |
| 12:03 |
122.87 |
122.88 |
122.87 |
122.88 |
286.3K |
| 12:04 |
122.86 |
122.86 |
122.82 |
122.82 |
313.3K |
| 12:05 |
122.81 |
122.81 |
122.79 |
122.79 |
169.1K |
| 12:06 |
122.81 |
122.86 |
122.81 |
122.86 |
225.6K |
| 12:07 |
122.88 |
122.88 |
122.87 |
122.88 |
180.7K |
| 12:08 |
122.86 |
122.87 |
122.85 |
122.85 |
254.5K |
| 12:09 |
122.85 |
122.87 |
122.85 |
122.86 |
227.6K |
| 12:10 |
122.85 |
122.85 |
122.82 |
122.82 |
152.4K |
| 12:11 |
122.84 |
122.84 |
122.81 |
122.81 |
107.1K |
| 12:12 |
122.81 |
122.81 |
122.79 |
122.79 |
141.4K |
| 12:13 |
122.80 |
122.81 |
122.80 |
122.81 |
180.6K |
| 12:14 |
122.80 |
122.83 |
122.80 |
122.83 |
192.4K |
| 12:15 |
122.80 |
122.81 |
122.80 |
122.80 |
125.4K |
| 12:16 |
122.83 |
122.86 |
122.83 |
122.86 |
400.5K |
| 12:17 |
122.87 |
122.89 |
122.87 |
122.89 |
107.6K |
| 12:18 |
122.91 |
122.91 |
122.90 |
122.90 |
355.7K |
| 12:19 |
122.90 |
122.91 |
122.90 |
122.91 |
307.2K |
| 12:20 |
122.92 |
122.94 |
122.92 |
122.94 |
272.0K |
| 12:21 |
122.95 |
123.00 |
122.95 |
123.00 |
205.2K |
| 12:22 |
122.99 |
122.99 |
122.98 |
122.99 |
232.7K |
| 12:23 |
122.99 |
123.00 |
122.99 |
123.00 |
156.3K |
| 12:24 |
123.00 |
123.01 |
123.00 |
123.00 |
126.5K |
| 12:25 |
123.00 |
123.00 |
122.97 |
122.97 |
254.8K |
| 12:26 |
122.97 |
122.97 |
122.95 |
122.95 |
648.4K |
| 12:27 |
122.96 |
122.99 |
122.96 |
122.99 |
171.4K |
| 12:28 |
122.97 |
122.97 |
122.92 |
122.92 |
338.2K |
| 12:29 |
122.93 |
122.93 |
122.88 |
122.88 |
194.1K |
| 12:30 |
122.88 |
122.88 |
122.86 |
122.88 |
167.9K |
| 12:31 |
122.89 |
122.89 |
122.88 |
122.89 |
236.4K |
| 12:32 |
122.89 |
122.90 |
122.89 |
122.90 |
338.3K |
| 12:33 |
122.89 |
122.89 |
122.87 |
122.88 |
461.5K |
| 12:34 |
122.87 |
122.87 |
122.86 |
122.87 |
155.6K |
| 12:35 |
122.86 |
122.87 |
122.85 |
122.85 |
106.5K |
| 12:36 |
122.84 |
122.84 |
122.83 |
122.83 |
332.9K |
| 12:37 |
122.83 |
122.85 |
122.83 |
122.84 |
266.9K |
| 12:38 |
122.84 |
122.84 |
122.83 |
122.83 |
176.1K |
| 12:39 |
122.83 |
122.85 |
122.83 |
122.84 |
144.7K |
| 12:40 |
122.82 |
122.82 |
122.81 |
122.81 |
143.7K |
| 12:41 |
122.82 |
122.82 |
122.78 |
122.78 |
134.6K |
| 12:42 |
122.79 |
122.79 |
122.79 |
122.79 |
154.9K |
| 12:43 |
122.81 |
122.83 |
122.81 |
122.83 |
146.4K |
| 12:44 |
122.85 |
122.86 |
122.85 |
122.86 |
77.5K |
| 12:45 |
122.85 |
122.86 |
122.85 |
122.85 |
173.2K |
| 12:46 |
122.85 |
122.85 |
122.83 |
122.83 |
319.8K |
| 12:47 |
122.82 |
122.83 |
122.82 |
122.83 |
252.4K |
| 12:48 |
122.82 |
122.82 |
122.81 |
122.81 |
243.1K |
| 12:49 |
122.78 |
122.79 |
122.78 |
122.78 |
123.5K |
| 12:50 |
122.77 |
122.77 |
122.76 |
122.76 |
262.2K |
| 12:51 |
122.76 |
122.76 |
122.76 |
122.76 |
78.8K |
| 12:52 |
122.77 |
122.81 |
122.77 |
122.81 |
214.9K |
| 12:53 |
122.80 |
122.81 |
122.77 |
122.77 |
162.6K |
| 12:54 |
122.75 |
122.75 |
122.73 |
122.73 |
215.3K |
| 12:55 |
122.74 |
122.74 |
122.69 |
122.69 |
170.7K |
| 12:56 |
122.69 |
122.70 |
122.61 |
122.61 |
375.8K |
| 12:57 |
122.60 |
122.61 |
122.60 |
122.60 |
206.4K |
| 12:58 |
122.61 |
122.62 |
122.61 |
122.61 |
195.3K |
| 12:59 |
122.61 |
122.61 |
122.59 |
122.60 |
134.1K |
| 13:00 |
122.61 |
122.64 |
122.60 |
122.64 |
319.7K |
| 13:01 |
122.63 |
122.67 |
122.63 |
122.67 |
133.4K |
| 13:02 |
122.66 |
122.66 |
122.61 |
122.61 |
259.4K |
| 13:03 |
122.60 |
122.61 |
122.59 |
122.61 |
70.2K |
| 13:04 |
122.62 |
122.64 |
122.62 |
122.63 |
126.5K |
| 13:05 |
122.63 |
122.63 |
122.63 |
122.63 |
98.1K |
| 13:06 |
122.62 |
122.64 |
122.62 |
122.64 |
153.4K |
| 13:07 |
122.64 |
122.65 |
122.64 |
122.65 |
113.7K |
| 13:08 |
122.64 |
122.64 |
122.61 |
122.61 |
110.2K |
| 13:09 |
122.61 |
122.62 |
122.61 |
122.62 |
1.2K |
| 13:10 |
122.61 |
122.62 |
122.61 |
122.61 |
141.4K |
| 13:11 |
122.61 |
122.62 |
122.61 |
122.61 |
297.0K |
| 13:12 |
122.62 |
122.62 |
122.60 |
122.61 |
301.3K |
| 13:13 |
122.61 |
122.63 |
122.61 |
122.63 |
150.9K |
| 13:14 |
122.62 |
122.63 |
122.61 |
122.61 |
166.8K |
| 13:15 |
122.62 |
122.64 |
122.62 |
122.64 |
282.9K |
| 13:16 |
122.63 |
122.64 |
122.61 |
122.61 |
312.9K |
| 13:17 |
122.60 |
122.60 |
122.58 |
122.59 |
205.3K |
| 13:18 |
122.58 |
122.61 |
122.58 |
122.61 |
92.8K |
| 13:19 |
122.60 |
122.62 |
122.60 |
122.62 |
188.4K |
| 13:20 |
122.61 |
122.63 |
122.61 |
122.63 |
138.2K |
| 13:21 |
122.62 |
122.62 |
122.60 |
122.60 |
147.5K |
| 13:22 |
122.60 |
122.61 |
122.60 |
122.60 |
219.9K |
| 13:23 |
122.59 |
122.61 |
122.59 |
122.61 |
212.4K |
| 13:24 |
122.62 |
122.63 |
122.62 |
122.63 |
300.8K |
| 13:25 |
122.63 |
122.63 |
122.58 |
122.58 |
226.0K |
| 13:26 |
122.56 |
122.56 |
122.55 |
122.55 |
221.5K |
| 13:27 |
122.55 |
122.57 |
122.55 |
122.57 |
263.8K |
| 13:28 |
122.57 |
122.57 |
122.56 |
122.56 |
119.4K |
| 13:29 |
122.56 |
122.56 |
122.56 |
122.56 |
112.9K |
| 13:30 |
122.56 |
122.58 |
122.56 |
122.58 |
111.6K |
| 13:31 |
122.57 |
122.58 |
122.57 |
122.58 |
115.3K |
| 13:32 |
122.59 |
122.59 |
122.58 |
122.58 |
124.7K |
| 13:33 |
122.56 |
122.56 |
122.56 |
122.56 |
125.9K |
| 13:34 |
122.54 |
122.56 |
122.54 |
122.56 |
164.8K |
| 13:35 |
122.52 |
122.52 |
122.48 |
122.48 |
227.8K |
| 13:36 |
122.48 |
122.49 |
122.48 |
122.49 |
143.2K |
| 13:37 |
122.50 |
122.55 |
122.50 |
122.55 |
172.7K |
| 13:38 |
122.55 |
122.57 |
122.55 |
122.56 |
267.3K |
| 13:39 |
122.57 |
122.57 |
122.56 |
122.57 |
148.9K |
| 13:40 |
122.57 |
122.58 |
122.57 |
122.57 |
226.3K |
| 13:41 |
122.58 |
122.58 |
122.58 |
122.58 |
170.1K |
| 13:42 |
122.58 |
122.58 |
122.57 |
122.57 |
90.2K |
| 13:43 |
122.59 |
122.60 |
122.59 |
122.60 |
181.2K |
| 13:44 |
122.59 |
122.59 |
122.57 |
122.57 |
153.6K |
| 13:45 |
122.56 |
122.57 |
122.56 |
122.57 |
83.7K |
| 13:46 |
122.55 |
122.55 |
122.54 |
122.54 |
268.8K |
| 13:47 |
122.56 |
122.57 |
122.56 |
122.56 |
242.1K |
| 13:48 |
122.56 |
122.57 |
122.56 |
122.57 |
117.8K |
| 13:49 |
122.57 |
122.59 |
122.57 |
122.59 |
118.7K |
| 13:50 |
122.59 |
122.60 |
122.59 |
122.59 |
227.3K |
| 13:51 |
122.58 |
122.61 |
122.58 |
122.58 |
261.9K |
| 13:52 |
122.56 |
122.58 |
122.56 |
122.58 |
257.2K |
| 13:53 |
122.58 |
122.58 |
122.57 |
122.57 |
145.9K |
| 13:54 |
122.57 |
122.58 |
122.56 |
122.57 |
130.8K |
| 13:55 |
122.58 |
122.59 |
122.58 |
122.58 |
147.5K |
| 13:56 |
122.59 |
122.60 |
122.52 |
122.52 |
400.0K |
| 13:57 |
122.53 |
122.53 |
122.52 |
122.52 |
155.3K |
| 13:58 |
122.54 |
122.55 |
122.52 |
122.55 |
199.7K |
| 13:59 |
122.55 |
122.58 |
122.55 |
122.58 |
186.1K |
| 14:00 |
122.57 |
122.57 |
122.56 |
122.57 |
203.6K |
| 14:01 |
122.57 |
122.59 |
122.57 |
122.59 |
209.2K |
| 14:02 |
122.59 |
122.62 |
122.59 |
122.61 |
140.2K |
| 14:03 |
122.61 |
122.63 |
122.61 |
122.62 |
152.4K |
| 14:04 |
122.62 |
122.63 |
122.60 |
122.60 |
195.1K |
| 14:05 |
122.60 |
122.62 |
122.60 |
122.62 |
226.0K |
| 14:06 |
122.61 |
122.63 |
122.61 |
122.63 |
275.5K |
| 14:07 |
122.64 |
122.65 |
122.64 |
122.65 |
150.9K |
| 14:08 |
122.66 |
122.66 |
122.63 |
122.63 |
149.7K |
| 14:09 |
122.64 |
122.64 |
122.62 |
122.62 |
145.5K |
| 14:10 |
122.63 |
122.64 |
122.63 |
122.63 |
190.6K |
| 14:11 |
122.63 |
122.64 |
122.62 |
122.62 |
202.8K |
| 14:12 |
122.60 |
122.61 |
122.59 |
122.61 |
219.9K |
| 14:13 |
122.63 |
122.64 |
122.61 |
122.64 |
268.4K |
| 14:14 |
122.64 |
122.64 |
122.62 |
122.62 |
193.9K |
| 14:15 |
122.61 |
122.61 |
122.60 |
122.60 |
204.7K |
| 14:16 |
122.61 |
122.61 |
122.58 |
122.58 |
310.7K |
| 14:17 |
122.58 |
122.60 |
122.58 |
122.59 |
143.7K |
| 14:18 |
122.58 |
122.59 |
122.58 |
122.59 |
116.4K |
| 14:19 |
122.59 |
122.59 |
122.56 |
122.56 |
108.9K |
| 14:20 |
122.56 |
122.57 |
122.56 |
122.57 |
112.0K |
| 14:21 |
122.57 |
122.57 |
122.55 |
122.55 |
110.3K |
| 14:22 |
122.56 |
122.56 |
122.56 |
122.56 |
141.4K |
| 14:23 |
122.57 |
122.59 |
122.57 |
122.59 |
152.5K |
| 14:24 |
122.61 |
122.62 |
122.61 |
122.62 |
111.5K |
| 14:25 |
122.60 |
122.60 |
122.57 |
122.57 |
185.7K |
| 14:26 |
122.57 |
122.57 |
122.56 |
122.56 |
91.5K |
| 14:27 |
122.56 |
122.57 |
122.54 |
122.54 |
265.6K |
| 14:28 |
122.53 |
122.55 |
122.53 |
122.55 |
349.2K |
| 14:29 |
122.55 |
122.55 |
122.52 |
122.52 |
232.2K |
| 14:30 |
122.50 |
122.54 |
122.49 |
122.54 |
322.7K |
| 14:31 |
122.55 |
122.55 |
122.54 |
122.54 |
128.0K |
| 14:32 |
122.53 |
122.53 |
122.52 |
122.52 |
136.9K |
| 14:33 |
122.52 |
122.53 |
122.52 |
122.53 |
101.2K |
| 14:34 |
122.53 |
122.53 |
122.52 |
122.53 |
87.8K |
| 14:35 |
122.53 |
122.53 |
122.52 |
122.52 |
108.9K |
| 14:36 |
122.52 |
122.52 |
122.52 |
122.52 |
117.8K |
| 14:37 |
122.53 |
122.53 |
122.51 |
122.52 |
97.5K |
| 14:38 |
122.51 |
122.51 |
122.51 |
122.51 |
76.9K |
| 14:39 |
122.52 |
122.53 |
122.52 |
122.52 |
175.9K |
| 14:40 |
122.53 |
122.55 |
122.53 |
122.55 |
163.8K |
| 14:41 |
122.56 |
122.56 |
122.54 |
122.54 |
114.1K |
| 14:42 |
122.54 |
122.55 |
122.54 |
122.55 |
201.0K |
| 14:43 |
122.54 |
122.55 |
122.53 |
122.55 |
107.5K |
| 14:44 |
122.55 |
122.55 |
122.55 |
122.55 |
167.9K |
| 14:45 |
122.55 |
122.58 |
122.55 |
122.58 |
190.1K |
| 14:46 |
122.57 |
122.59 |
122.57 |
122.59 |
135.0K |
| 14:47 |
122.59 |
122.59 |
122.58 |
122.58 |
110.8K |
| 14:48 |
122.58 |
122.59 |
122.58 |
122.58 |
123.8K |
| 14:49 |
122.58 |
122.58 |
122.57 |
122.58 |
102.5K |
| 14:50 |
122.58 |
122.58 |
122.56 |
122.57 |
336.4K |
| 14:51 |
122.58 |
122.59 |
122.58 |
122.59 |
191.9K |
| 14:52 |
122.60 |
122.64 |
122.60 |
122.64 |
246.6K |
| 14:53 |
122.64 |
122.67 |
122.64 |
122.67 |
330.6K |
| 14:54 |
122.69 |
122.69 |
122.66 |
122.66 |
309.2K |
| 14:55 |
122.65 |
122.66 |
122.65 |
122.65 |
103.1K |
| 14:56 |
122.66 |
122.66 |
122.65 |
122.65 |
120.1K |
| 14:57 |
122.65 |
122.65 |
122.63 |
122.63 |
251.4K |
| 14:58 |
122.64 |
122.64 |
122.63 |
122.64 |
223.5K |
| 14:59 |
122.64 |
122.64 |
122.60 |
122.60 |
301.9K |
| 15:00 |
122.61 |
122.64 |
122.61 |
122.63 |
262.8K |
| 15:01 |
122.63 |
122.64 |
122.57 |
122.57 |
504.8K |
| 15:02 |
122.57 |
122.57 |
122.56 |
122.56 |
130.3K |
| 15:03 |
122.56 |
122.56 |
122.55 |
122.55 |
204.8K |
| 15:04 |
122.56 |
122.57 |
122.56 |
122.57 |
234.3K |
| 15:05 |
122.57 |
122.57 |
122.55 |
122.55 |
174.6K |
| 15:06 |
122.54 |
122.54 |
122.48 |
122.48 |
317.8K |
| 15:07 |
122.48 |
122.49 |
122.48 |
122.48 |
251.4K |
| 15:08 |
122.48 |
122.48 |
122.47 |
122.47 |
152.2K |
| 15:09 |
122.47 |
122.47 |
122.44 |
122.45 |
352.6K |
| 15:10 |
122.45 |
122.46 |
122.45 |
122.45 |
135.8K |
| 15:11 |
122.45 |
122.46 |
122.45 |
122.46 |
137.3K |
| 15:12 |
122.45 |
122.46 |
122.45 |
122.46 |
271.1K |
| 15:13 |
122.46 |
122.48 |
122.46 |
122.48 |
201.2K |
| 15:14 |
122.47 |
122.49 |
122.47 |
122.49 |
323.4K |
| 15:15 |
122.50 |
122.52 |
122.50 |
122.52 |
236.0K |
| 15:16 |
122.52 |
122.52 |
122.51 |
122.51 |
191.9K |
| 15:17 |
122.51 |
122.51 |
122.50 |
122.50 |
146.8K |
| 15:18 |
122.50 |
122.53 |
122.50 |
122.52 |
206.0K |
| 15:19 |
122.52 |
122.52 |
122.50 |
122.50 |
216.9K |
| 15:20 |
122.50 |
122.50 |
122.47 |
122.47 |
222.0K |
| 15:21 |
122.46 |
122.47 |
122.46 |
122.47 |
421.7K |
| 15:22 |
122.46 |
122.47 |
122.46 |
122.47 |
292.7K |
| 15:23 |
122.48 |
122.50 |
122.48 |
122.48 |
236.3K |
| 15:24 |
122.49 |
122.49 |
122.45 |
122.46 |
249.8K |
| 15:25 |
122.46 |
122.47 |
122.45 |
122.46 |
352.6K |
| 15:26 |
122.46 |
122.46 |
122.41 |
122.41 |
308.8K |
| 15:27 |
122.41 |
122.41 |
122.38 |
122.38 |
371.6K |
| 15:28 |
122.37 |
122.37 |
122.34 |
122.34 |
324.4K |
| 15:29 |
122.36 |
122.37 |
122.36 |
122.36 |
556.0K |
| 15:30 |
122.36 |
122.38 |
122.36 |
122.37 |
318.8K |
| 15:31 |
122.37 |
122.38 |
122.36 |
122.38 |
375.5K |
| 15:32 |
122.41 |
122.43 |
122.41 |
122.43 |
418.8K |
| 15:33 |
122.44 |
122.44 |
122.43 |
122.43 |
291.6K |
| 15:34 |
122.43 |
122.43 |
122.40 |
122.40 |
343.9K |
| 15:35 |
122.38 |
122.39 |
122.38 |
122.39 |
407.3K |
| 15:36 |
122.41 |
122.50 |
122.41 |
122.50 |
582.7K |
| 15:37 |
122.49 |
122.49 |
122.46 |
122.46 |
343.3K |
| 15:38 |
122.46 |
122.46 |
122.45 |
122.46 |
235.5K |
| 15:39 |
122.47 |
122.47 |
122.46 |
122.46 |
199.4K |
| 15:40 |
122.42 |
122.42 |
122.41 |
122.41 |
373.5K |
| 15:41 |
122.41 |
122.43 |
122.41 |
122.42 |
436.1K |
| 15:42 |
122.42 |
122.43 |
122.41 |
122.43 |
370.7K |
| 15:43 |
122.44 |
122.49 |
122.44 |
122.49 |
387.2K |
| 15:44 |
122.50 |
122.51 |
122.50 |
122.50 |
774.7K |
| 15:45 |
122.49 |
122.50 |
122.49 |
122.49 |
643.0K |
| 15:46 |
122.49 |
122.50 |
122.48 |
122.50 |
602.8K |
| 15:47 |
122.51 |
122.52 |
122.51 |
122.52 |
617.9K |
| 15:48 |
122.50 |
122.51 |
122.50 |
122.51 |
396.0K |
| 15:49 |
122.51 |
122.52 |
122.51 |
122.51 |
746.7K |
| 15:50 |
122.61 |
122.64 |
122.61 |
122.64 |
1,543.3K |
| 15:51 |
122.67 |
122.70 |
122.67 |
122.70 |
861.4K |
| 15:52 |
122.68 |
122.71 |
122.68 |
122.71 |
754.8K |
| 15:53 |
122.68 |
122.68 |
122.65 |
122.65 |
635.7K |
| 15:54 |
122.63 |
122.65 |
122.63 |
122.65 |
778.1K |
| 15:55 |
122.65 |
122.67 |
122.64 |
122.67 |
1,231.3K |
| 15:56 |
122.66 |
122.68 |
122.66 |
122.68 |
1,253.0K |
| 15:57 |
122.69 |
122.70 |
122.69 |
122.70 |
1,259.2K |
| 15:58 |
122.69 |
122.72 |
122.69 |
122.72 |
1,892.2K |
| 15:59 |
122.72 |
122.72 |
122.71 |
122.71 |
2,768.5K |
| 16:00 |
122.72 |
122.72 |
122.71 |
122.71 |
16,438.8K |
| 16:01 |
122.71 |
122.71 |
122.71 |
122.71 |
601.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|