| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
119.76 |
120.05 |
119.76 |
120.05 |
3,629.0K |
| 09:31 |
120.16 |
120.30 |
120.16 |
120.30 |
636.1K |
| 09:32 |
120.35 |
120.35 |
120.24 |
120.25 |
770.3K |
| 09:33 |
120.25 |
120.25 |
120.22 |
120.23 |
448.4K |
| 09:34 |
120.35 |
120.43 |
120.35 |
120.39 |
637.9K |
| 09:35 |
120.35 |
120.44 |
120.35 |
120.44 |
624.9K |
| 09:36 |
120.47 |
120.50 |
120.47 |
120.49 |
406.4K |
| 09:37 |
120.53 |
120.55 |
120.50 |
120.50 |
378.1K |
| 09:38 |
120.59 |
120.61 |
120.55 |
120.55 |
499.6K |
| 09:39 |
120.55 |
120.55 |
120.52 |
120.52 |
399.9K |
| 09:40 |
120.57 |
120.59 |
120.53 |
120.59 |
554.9K |
| 09:41 |
120.68 |
120.68 |
120.65 |
120.66 |
567.6K |
| 09:42 |
120.67 |
120.73 |
120.67 |
120.73 |
303.7K |
| 09:43 |
120.73 |
120.73 |
120.65 |
120.65 |
259.4K |
| 09:44 |
120.64 |
120.69 |
120.64 |
120.68 |
275.4K |
| 09:45 |
120.66 |
120.71 |
120.66 |
120.71 |
603.4K |
| 09:46 |
120.75 |
120.80 |
120.75 |
120.80 |
416.2K |
| 09:47 |
120.82 |
120.82 |
120.69 |
120.69 |
438.0K |
| 09:48 |
120.68 |
120.77 |
120.68 |
120.77 |
492.1K |
| 09:49 |
120.78 |
120.79 |
120.73 |
120.78 |
535.5K |
| 09:50 |
120.76 |
120.95 |
120.76 |
120.95 |
439.2K |
| 09:51 |
120.95 |
121.01 |
120.95 |
121.01 |
438.6K |
| 09:52 |
121.00 |
121.04 |
121.00 |
121.04 |
455.0K |
| 09:53 |
121.04 |
121.07 |
121.04 |
121.05 |
312.7K |
| 09:54 |
121.06 |
121.09 |
121.06 |
121.09 |
384.7K |
| 09:55 |
121.07 |
121.11 |
121.02 |
121.02 |
384.6K |
| 09:56 |
121.07 |
121.07 |
121.04 |
121.06 |
305.8K |
| 09:57 |
121.06 |
121.13 |
121.06 |
121.13 |
384.0K |
| 09:58 |
121.13 |
121.14 |
121.12 |
121.13 |
392.5K |
| 09:59 |
121.15 |
121.18 |
121.15 |
121.18 |
423.7K |
| 10:00 |
121.15 |
121.29 |
121.15 |
121.26 |
847.5K |
| 10:01 |
121.24 |
121.24 |
121.16 |
121.16 |
810.0K |
| 10:02 |
121.17 |
121.17 |
121.11 |
121.15 |
546.9K |
| 10:03 |
121.19 |
121.20 |
121.19 |
121.20 |
417.2K |
| 10:04 |
121.19 |
121.19 |
121.07 |
121.07 |
351.8K |
| 10:05 |
121.06 |
121.06 |
121.02 |
121.02 |
564.3K |
| 10:06 |
121.02 |
121.07 |
120.98 |
121.07 |
532.9K |
| 10:07 |
121.09 |
121.10 |
121.07 |
121.08 |
278.7K |
| 10:08 |
121.09 |
121.09 |
121.06 |
121.06 |
335.3K |
| 10:09 |
121.07 |
121.11 |
121.07 |
121.10 |
491.5K |
| 10:10 |
121.11 |
121.12 |
121.08 |
121.08 |
281.0K |
| 10:11 |
121.05 |
121.05 |
121.02 |
121.04 |
439.5K |
| 10:12 |
121.03 |
121.03 |
120.96 |
120.98 |
363.3K |
| 10:13 |
121.00 |
121.08 |
121.00 |
121.08 |
407.2K |
| 10:14 |
121.10 |
121.21 |
121.10 |
121.21 |
346.3K |
| 10:15 |
121.22 |
121.22 |
121.18 |
121.18 |
325.5K |
| 10:16 |
121.17 |
121.18 |
121.16 |
121.16 |
277.7K |
| 10:17 |
121.18 |
121.19 |
121.17 |
121.17 |
266.3K |
| 10:18 |
121.19 |
121.20 |
121.10 |
121.10 |
413.5K |
| 10:19 |
121.12 |
121.13 |
121.10 |
121.10 |
347.6K |
| 10:20 |
121.10 |
121.10 |
121.05 |
121.05 |
343.7K |
| 10:21 |
121.03 |
121.09 |
121.03 |
121.09 |
336.4K |
| 10:22 |
121.07 |
121.07 |
121.04 |
121.04 |
359.3K |
| 10:23 |
121.05 |
121.12 |
121.05 |
121.12 |
395.8K |
| 10:24 |
121.15 |
121.18 |
121.14 |
121.14 |
515.7K |
| 10:25 |
121.14 |
121.18 |
121.14 |
121.18 |
445.2K |
| 10:26 |
121.18 |
121.18 |
121.16 |
121.17 |
352.2K |
| 10:27 |
121.18 |
121.18 |
121.12 |
121.12 |
354.5K |
| 10:28 |
121.09 |
121.09 |
121.05 |
121.06 |
306.7K |
| 10:29 |
121.07 |
121.07 |
121.03 |
121.04 |
340.3K |
| 10:30 |
121.05 |
121.06 |
121.03 |
121.06 |
333.3K |
| 10:31 |
121.05 |
121.07 |
121.03 |
121.07 |
324.2K |
| 10:32 |
121.09 |
121.16 |
121.09 |
121.16 |
459.7K |
| 10:33 |
121.16 |
121.20 |
121.16 |
121.20 |
317.2K |
| 10:34 |
121.22 |
121.22 |
121.18 |
121.18 |
357.5K |
| 10:35 |
121.18 |
121.20 |
121.18 |
121.19 |
381.1K |
| 10:36 |
121.18 |
121.18 |
121.11 |
121.11 |
333.9K |
| 10:37 |
121.08 |
121.10 |
121.08 |
121.08 |
265.9K |
| 10:38 |
121.10 |
121.13 |
121.10 |
121.12 |
263.2K |
| 10:39 |
121.13 |
121.14 |
121.09 |
121.09 |
306.8K |
| 10:40 |
121.11 |
121.11 |
121.04 |
121.04 |
577.0K |
| 10:41 |
121.04 |
121.08 |
121.04 |
121.08 |
257.8K |
| 10:42 |
121.08 |
121.09 |
121.08 |
121.09 |
341.5K |
| 10:43 |
121.08 |
121.09 |
121.07 |
121.07 |
248.8K |
| 10:44 |
121.03 |
121.03 |
121.01 |
121.03 |
459.0K |
| 10:45 |
121.04 |
121.14 |
121.04 |
121.14 |
452.3K |
| 10:46 |
121.12 |
121.17 |
121.11 |
121.11 |
344.1K |
| 10:47 |
121.09 |
121.09 |
121.02 |
121.02 |
331.6K |
| 10:48 |
121.00 |
121.01 |
120.97 |
120.97 |
222.2K |
| 10:49 |
120.99 |
121.00 |
120.99 |
121.00 |
203.9K |
| 10:50 |
121.00 |
121.00 |
120.97 |
120.97 |
441.7K |
| 10:51 |
120.99 |
121.00 |
120.98 |
120.98 |
187.7K |
| 10:52 |
121.00 |
121.00 |
120.95 |
120.95 |
262.8K |
| 10:53 |
120.95 |
120.96 |
120.93 |
120.94 |
377.6K |
| 10:54 |
120.94 |
120.97 |
120.94 |
120.97 |
199.4K |
| 10:55 |
120.95 |
120.95 |
120.92 |
120.93 |
199.2K |
| 10:56 |
120.90 |
120.92 |
120.90 |
120.90 |
126.9K |
| 10:57 |
120.90 |
120.90 |
120.89 |
120.89 |
142.0K |
| 10:58 |
120.89 |
120.91 |
120.89 |
120.89 |
196.7K |
| 10:59 |
120.88 |
120.89 |
120.87 |
120.89 |
390.4K |
| 11:00 |
120.94 |
120.99 |
120.94 |
120.99 |
383.2K |
| 11:01 |
121.01 |
121.01 |
120.94 |
120.94 |
392.7K |
| 11:02 |
120.94 |
120.97 |
120.94 |
120.97 |
351.8K |
| 11:03 |
120.97 |
120.97 |
120.93 |
120.93 |
204.5K |
| 11:04 |
120.92 |
120.92 |
120.90 |
120.90 |
203.3K |
| 11:05 |
120.90 |
120.90 |
120.86 |
120.86 |
255.4K |
| 11:06 |
120.89 |
120.89 |
120.85 |
120.85 |
355.2K |
| 11:07 |
120.85 |
120.85 |
120.83 |
120.83 |
295.4K |
| 11:08 |
120.81 |
120.82 |
120.80 |
120.81 |
247.5K |
| 11:09 |
120.82 |
120.85 |
120.82 |
120.82 |
143.7K |
| 11:10 |
120.80 |
120.82 |
120.80 |
120.82 |
347.3K |
| 11:11 |
120.82 |
120.87 |
120.82 |
120.85 |
531.2K |
| 11:12 |
120.90 |
120.95 |
120.89 |
120.95 |
252.6K |
| 11:13 |
120.94 |
120.96 |
120.94 |
120.95 |
193.1K |
| 11:14 |
120.95 |
120.97 |
120.95 |
120.95 |
208.2K |
| 11:15 |
120.96 |
120.96 |
120.95 |
120.95 |
253.9K |
| 11:16 |
120.95 |
120.98 |
120.95 |
120.98 |
293.1K |
| 11:17 |
120.98 |
120.98 |
120.97 |
120.98 |
448.0K |
| 11:18 |
120.99 |
120.99 |
120.98 |
120.98 |
121.1K |
| 11:19 |
120.99 |
120.99 |
120.96 |
120.96 |
148.4K |
| 11:20 |
120.96 |
120.97 |
120.95 |
120.97 |
269.5K |
| 11:21 |
120.98 |
121.02 |
120.98 |
121.02 |
229.0K |
| 11:22 |
121.05 |
121.08 |
121.05 |
121.07 |
233.0K |
| 11:23 |
121.04 |
121.04 |
121.01 |
121.03 |
235.6K |
| 11:24 |
121.01 |
121.01 |
120.96 |
120.96 |
219.5K |
| 11:25 |
120.98 |
120.98 |
120.97 |
120.97 |
171.4K |
| 11:26 |
120.97 |
120.97 |
120.96 |
120.97 |
161.0K |
| 11:27 |
120.96 |
120.97 |
120.96 |
120.97 |
141.9K |
| 11:28 |
120.97 |
120.98 |
120.97 |
120.98 |
241.9K |
| 11:29 |
120.99 |
121.02 |
120.99 |
121.00 |
347.9K |
| 11:30 |
120.99 |
121.00 |
120.96 |
121.00 |
217.0K |
| 11:31 |
121.02 |
121.03 |
120.98 |
120.98 |
312.6K |
| 11:32 |
120.97 |
120.99 |
120.97 |
120.98 |
189.1K |
| 11:33 |
120.98 |
120.99 |
120.98 |
120.99 |
124.0K |
| 11:34 |
121.00 |
121.00 |
120.98 |
120.98 |
198.9K |
| 11:35 |
121.00 |
121.01 |
120.99 |
121.01 |
248.8K |
| 11:36 |
121.01 |
121.11 |
121.01 |
121.11 |
556.9K |
| 11:37 |
121.12 |
121.13 |
121.12 |
121.12 |
397.1K |
| 11:38 |
121.12 |
121.12 |
121.06 |
121.06 |
203.6K |
| 11:39 |
121.07 |
121.07 |
121.03 |
121.03 |
187.9K |
| 11:40 |
121.04 |
121.09 |
121.03 |
121.08 |
283.9K |
| 11:41 |
121.09 |
121.09 |
121.07 |
121.07 |
155.8K |
| 11:42 |
121.04 |
121.04 |
121.01 |
121.01 |
282.8K |
| 11:43 |
121.00 |
121.01 |
121.00 |
121.00 |
199.0K |
| 11:44 |
121.00 |
121.00 |
120.99 |
120.99 |
192.0K |
| 11:45 |
121.02 |
121.04 |
121.02 |
121.03 |
281.9K |
| 11:46 |
121.00 |
121.00 |
120.98 |
120.98 |
252.2K |
| 11:47 |
120.95 |
120.95 |
120.95 |
120.95 |
286.6K |
| 11:48 |
120.97 |
120.98 |
120.97 |
120.97 |
144.3K |
| 11:49 |
120.99 |
120.99 |
120.98 |
120.98 |
169.1K |
| 11:50 |
120.96 |
120.96 |
120.93 |
120.93 |
132.9K |
| 11:51 |
120.93 |
120.93 |
120.92 |
120.92 |
182.6K |
| 11:52 |
120.92 |
120.92 |
120.87 |
120.89 |
327.3K |
| 11:53 |
120.90 |
120.94 |
120.90 |
120.94 |
332.6K |
| 11:54 |
120.95 |
120.95 |
120.91 |
120.91 |
143.0K |
| 11:55 |
120.93 |
120.94 |
120.92 |
120.92 |
317.9K |
| 11:56 |
120.89 |
120.89 |
120.83 |
120.83 |
290.7K |
| 11:57 |
120.83 |
120.86 |
120.83 |
120.85 |
197.6K |
| 11:58 |
120.85 |
120.85 |
120.82 |
120.82 |
201.1K |
| 11:59 |
120.84 |
120.84 |
120.83 |
120.83 |
182.2K |
| 12:00 |
120.82 |
120.82 |
120.78 |
120.79 |
271.3K |
| 12:01 |
120.83 |
120.87 |
120.81 |
120.84 |
623.4K |
| 12:02 |
120.81 |
120.83 |
120.78 |
120.78 |
536.0K |
| 12:03 |
120.72 |
120.76 |
120.72 |
120.74 |
405.7K |
| 12:04 |
120.74 |
120.77 |
120.74 |
120.75 |
269.6K |
| 12:05 |
120.76 |
120.76 |
120.74 |
120.75 |
263.5K |
| 12:06 |
120.74 |
120.74 |
120.68 |
120.68 |
368.5K |
| 12:07 |
120.63 |
120.63 |
120.57 |
120.59 |
301.6K |
| 12:08 |
120.56 |
120.59 |
120.56 |
120.58 |
265.0K |
| 12:09 |
120.59 |
120.59 |
120.55 |
120.55 |
124.4K |
| 12:10 |
120.57 |
120.57 |
120.55 |
120.55 |
168.6K |
| 12:11 |
120.56 |
120.56 |
120.55 |
120.55 |
188.0K |
| 12:12 |
120.53 |
120.53 |
120.52 |
120.52 |
210.7K |
| 12:13 |
120.51 |
120.54 |
120.51 |
120.54 |
202.3K |
| 12:14 |
120.53 |
120.54 |
120.53 |
120.53 |
144.9K |
| 12:15 |
120.56 |
120.58 |
120.56 |
120.58 |
117.7K |
| 12:16 |
120.57 |
120.57 |
120.56 |
120.56 |
209.5K |
| 12:17 |
120.55 |
120.56 |
120.55 |
120.56 |
196.2K |
| 12:18 |
120.55 |
120.59 |
120.55 |
120.57 |
350.9K |
| 12:19 |
120.58 |
120.61 |
120.57 |
120.61 |
165.6K |
| 12:20 |
120.62 |
120.62 |
120.60 |
120.60 |
191.5K |
| 12:21 |
120.59 |
120.59 |
120.57 |
120.57 |
76.1K |
| 12:22 |
120.56 |
120.59 |
120.56 |
120.59 |
134.2K |
| 12:23 |
120.60 |
120.62 |
120.60 |
120.60 |
191.1K |
| 12:24 |
120.60 |
120.60 |
120.49 |
120.49 |
346.0K |
| 12:25 |
120.46 |
120.46 |
120.44 |
120.44 |
314.7K |
| 12:26 |
120.43 |
120.45 |
120.43 |
120.44 |
148.6K |
| 12:27 |
120.45 |
120.48 |
120.45 |
120.48 |
131.9K |
| 12:28 |
120.49 |
120.49 |
120.46 |
120.47 |
159.5K |
| 12:29 |
120.45 |
120.46 |
120.43 |
120.43 |
322.9K |
| 12:30 |
120.41 |
120.42 |
120.41 |
120.41 |
166.9K |
| 12:31 |
120.39 |
120.39 |
120.37 |
120.38 |
317.3K |
| 12:32 |
120.37 |
120.37 |
120.33 |
120.33 |
224.8K |
| 12:33 |
120.35 |
120.36 |
120.34 |
120.35 |
353.0K |
| 12:34 |
120.35 |
120.35 |
120.34 |
120.34 |
91.7K |
| 12:35 |
120.36 |
120.36 |
120.34 |
120.34 |
191.1K |
| 12:36 |
120.34 |
120.35 |
120.34 |
120.34 |
205.6K |
| 12:37 |
120.35 |
120.36 |
120.34 |
120.36 |
202.1K |
| 12:38 |
120.35 |
120.37 |
120.35 |
120.37 |
198.6K |
| 12:39 |
120.37 |
120.38 |
120.32 |
120.32 |
138.1K |
| 12:40 |
120.32 |
120.32 |
120.30 |
120.30 |
249.9K |
| 12:41 |
120.31 |
120.33 |
120.31 |
120.33 |
162.3K |
| 12:42 |
120.32 |
120.34 |
120.32 |
120.34 |
187.7K |
| 12:43 |
120.33 |
120.33 |
120.33 |
120.33 |
123.3K |
| 12:44 |
120.33 |
120.33 |
120.32 |
120.32 |
123.0K |
| 12:45 |
120.32 |
120.33 |
120.32 |
120.33 |
122.2K |
| 12:46 |
120.34 |
120.34 |
120.33 |
120.33 |
63.8K |
| 12:47 |
120.33 |
120.34 |
120.33 |
120.34 |
93.9K |
| 12:48 |
120.35 |
120.35 |
120.34 |
120.34 |
90.7K |
| 12:49 |
120.34 |
120.35 |
120.33 |
120.33 |
71.7K |
| 12:50 |
120.32 |
120.34 |
120.32 |
120.32 |
189.0K |
| 12:51 |
120.31 |
120.35 |
120.31 |
120.35 |
180.5K |
| 12:52 |
120.34 |
120.36 |
120.34 |
120.36 |
83.9K |
| 12:53 |
120.36 |
120.37 |
120.35 |
120.37 |
111.8K |
| 12:54 |
120.38 |
120.38 |
120.37 |
120.37 |
111.4K |
| 12:55 |
120.36 |
120.37 |
120.36 |
120.36 |
126.0K |
| 12:56 |
120.35 |
120.35 |
120.34 |
120.34 |
76.6K |
| 12:57 |
120.33 |
120.33 |
120.29 |
120.29 |
302.0K |
| 12:58 |
120.29 |
120.31 |
120.28 |
120.31 |
114.9K |
| 12:59 |
120.31 |
120.31 |
120.28 |
120.28 |
87.4K |
| 13:00 |
120.28 |
120.30 |
120.28 |
120.29 |
221.0K |
| 13:01 |
120.31 |
120.31 |
120.24 |
120.24 |
375.6K |
| 13:02 |
120.24 |
120.24 |
120.15 |
120.15 |
341.4K |
| 13:03 |
120.15 |
120.17 |
120.12 |
120.12 |
314.8K |
| 13:04 |
120.07 |
120.07 |
119.97 |
119.97 |
482.6K |
| 13:05 |
120.00 |
120.02 |
120.00 |
120.00 |
340.5K |
| 13:06 |
120.02 |
120.08 |
120.02 |
120.08 |
247.6K |
| 13:07 |
120.08 |
120.16 |
120.08 |
120.16 |
271.6K |
| 13:08 |
120.19 |
120.20 |
120.19 |
120.20 |
400.4K |
| 13:09 |
120.22 |
120.25 |
120.22 |
120.23 |
202.8K |
| 13:10 |
120.25 |
120.30 |
120.25 |
120.30 |
229.5K |
| 13:11 |
120.29 |
120.29 |
120.18 |
120.18 |
385.4K |
| 13:12 |
120.15 |
120.18 |
120.15 |
120.17 |
172.9K |
| 13:13 |
120.18 |
120.18 |
120.18 |
120.18 |
102.3K |
| 13:14 |
120.22 |
120.23 |
120.22 |
120.23 |
266.4K |
| 13:15 |
120.23 |
120.24 |
120.23 |
120.24 |
97.8K |
| 13:16 |
120.25 |
120.27 |
120.25 |
120.26 |
166.9K |
| 13:17 |
120.27 |
120.27 |
120.25 |
120.27 |
80.9K |
| 13:18 |
120.26 |
120.26 |
120.26 |
120.26 |
59.2K |
| 13:19 |
120.25 |
120.25 |
120.23 |
120.24 |
4,003.3K |
| 13:20 |
120.24 |
120.25 |
120.24 |
120.24 |
97.6K |
| 13:21 |
120.25 |
120.26 |
120.23 |
120.26 |
147.2K |
| 13:22 |
120.26 |
120.26 |
120.24 |
120.24 |
139.7K |
| 13:23 |
120.24 |
120.24 |
120.22 |
120.22 |
117.4K |
| 13:24 |
120.22 |
120.27 |
120.22 |
120.27 |
226.7K |
| 13:25 |
120.26 |
120.29 |
120.26 |
120.29 |
254.1K |
| 13:26 |
120.28 |
120.34 |
120.28 |
120.34 |
240.2K |
| 13:27 |
120.35 |
120.37 |
120.35 |
120.37 |
109.5K |
| 13:28 |
120.36 |
120.36 |
120.33 |
120.34 |
141.4K |
| 13:29 |
120.35 |
120.37 |
120.34 |
120.37 |
121.8K |
| 13:30 |
120.37 |
120.38 |
120.37 |
120.38 |
152.9K |
| 13:31 |
120.37 |
120.39 |
120.37 |
120.38 |
101.5K |
| 13:32 |
120.37 |
120.37 |
120.36 |
120.36 |
113.4K |
| 13:33 |
120.36 |
120.38 |
120.36 |
120.37 |
113.3K |
| 13:34 |
120.38 |
120.39 |
120.37 |
120.39 |
202.5K |
| 13:35 |
120.40 |
120.44 |
120.40 |
120.44 |
134.0K |
| 13:36 |
120.43 |
120.43 |
120.41 |
120.41 |
149.3K |
| 13:37 |
120.41 |
120.41 |
120.38 |
120.40 |
210.0K |
| 13:38 |
120.40 |
120.40 |
120.40 |
120.40 |
115.7K |
| 13:39 |
120.39 |
120.39 |
120.37 |
120.37 |
114.1K |
| 13:40 |
120.37 |
120.39 |
120.37 |
120.39 |
120.3K |
| 13:41 |
120.40 |
120.41 |
120.40 |
120.41 |
113.9K |
| 13:42 |
120.40 |
120.40 |
120.40 |
120.40 |
80.8K |
| 13:43 |
120.40 |
120.41 |
120.40 |
120.40 |
54.3K |
| 13:44 |
120.41 |
120.41 |
120.40 |
120.40 |
73.1K |
| 13:45 |
120.40 |
120.41 |
120.40 |
120.41 |
110.1K |
| 13:46 |
120.41 |
120.41 |
120.40 |
120.41 |
104.2K |
| 13:47 |
120.41 |
120.42 |
120.40 |
120.42 |
96.4K |
| 13:48 |
120.43 |
120.43 |
120.43 |
120.43 |
191.4K |
| 13:49 |
120.42 |
120.43 |
120.41 |
120.42 |
104.7K |
| 13:50 |
120.43 |
120.43 |
120.35 |
120.35 |
264.9K |
| 13:51 |
120.35 |
120.37 |
120.35 |
120.37 |
110.9K |
| 13:52 |
120.37 |
120.40 |
120.37 |
120.40 |
129.9K |
| 13:53 |
120.41 |
120.41 |
120.40 |
120.40 |
114.8K |
| 13:54 |
120.39 |
120.39 |
120.35 |
120.35 |
139.0K |
| 13:55 |
120.33 |
120.35 |
120.33 |
120.35 |
71.7K |
| 13:56 |
120.35 |
120.36 |
120.34 |
120.36 |
158.4K |
| 13:57 |
120.36 |
120.36 |
120.36 |
120.36 |
208.1K |
| 13:58 |
120.34 |
120.34 |
120.32 |
120.32 |
188.1K |
| 13:59 |
120.32 |
120.32 |
120.28 |
120.28 |
182.0K |
| 14:00 |
120.21 |
120.21 |
119.86 |
119.86 |
1,323.7K |
| 14:01 |
119.77 |
119.85 |
119.77 |
119.85 |
466.0K |
| 14:02 |
119.88 |
119.89 |
119.83 |
119.83 |
428.8K |
| 14:03 |
119.76 |
119.81 |
119.76 |
119.81 |
287.6K |
| 14:04 |
119.78 |
119.78 |
119.70 |
119.71 |
288.0K |
| 14:05 |
119.69 |
119.72 |
119.69 |
119.72 |
265.8K |
| 14:06 |
119.71 |
119.72 |
119.69 |
119.69 |
218.9K |
| 14:07 |
119.73 |
119.79 |
119.73 |
119.79 |
277.5K |
| 14:08 |
119.85 |
119.87 |
119.85 |
119.85 |
311.8K |
| 14:09 |
119.82 |
119.82 |
119.73 |
119.73 |
313.3K |
| 14:10 |
119.70 |
119.70 |
119.63 |
119.66 |
397.8K |
| 14:11 |
119.64 |
119.64 |
119.57 |
119.57 |
420.0K |
| 14:12 |
119.57 |
119.60 |
119.57 |
119.60 |
231.9K |
| 14:13 |
119.59 |
119.62 |
119.59 |
119.62 |
244.8K |
| 14:14 |
119.60 |
119.65 |
119.60 |
119.64 |
265.4K |
| 14:15 |
119.65 |
119.69 |
119.65 |
119.69 |
175.6K |
| 14:16 |
119.68 |
119.68 |
119.62 |
119.64 |
320.4K |
| 14:17 |
119.64 |
119.64 |
119.56 |
119.56 |
236.2K |
| 14:18 |
119.54 |
119.55 |
119.54 |
119.54 |
275.7K |
| 14:19 |
119.59 |
119.60 |
119.58 |
119.60 |
197.2K |
| 14:20 |
119.61 |
119.62 |
119.61 |
119.62 |
245.0K |
| 14:21 |
119.60 |
119.60 |
119.59 |
119.59 |
221.7K |
| 14:22 |
119.57 |
119.57 |
119.56 |
119.56 |
127.8K |
| 14:23 |
119.57 |
119.62 |
119.57 |
119.62 |
190.1K |
| 14:24 |
119.63 |
119.64 |
119.61 |
119.61 |
198.4K |
| 14:25 |
119.57 |
119.57 |
119.56 |
119.56 |
151.3K |
| 14:26 |
119.56 |
119.58 |
119.56 |
119.58 |
101.2K |
| 14:27 |
119.58 |
119.61 |
119.58 |
119.61 |
128.1K |
| 14:28 |
119.62 |
119.62 |
119.59 |
119.59 |
173.6K |
| 14:29 |
119.59 |
119.59 |
119.57 |
119.58 |
181.6K |
| 14:30 |
119.54 |
119.54 |
119.52 |
119.52 |
245.0K |
| 14:31 |
119.55 |
119.67 |
119.55 |
119.67 |
404.4K |
| 14:32 |
119.71 |
119.77 |
119.71 |
119.77 |
236.2K |
| 14:33 |
119.84 |
119.89 |
119.81 |
119.81 |
511.0K |
| 14:34 |
119.88 |
119.88 |
119.85 |
119.86 |
211.7K |
| 14:35 |
119.88 |
119.88 |
119.76 |
119.76 |
433.5K |
| 14:36 |
119.71 |
119.71 |
119.68 |
119.68 |
238.7K |
| 14:37 |
119.70 |
119.78 |
119.70 |
119.78 |
541.3K |
| 14:38 |
119.93 |
120.02 |
119.93 |
120.01 |
765.8K |
| 14:39 |
119.98 |
120.04 |
119.98 |
120.03 |
311.6K |
| 14:40 |
120.08 |
120.14 |
120.05 |
120.14 |
562.7K |
| 14:41 |
120.17 |
120.29 |
120.17 |
120.29 |
624.7K |
| 14:42 |
120.34 |
120.34 |
120.23 |
120.23 |
592.0K |
| 14:43 |
120.22 |
120.22 |
120.15 |
120.15 |
307.2K |
| 14:44 |
120.17 |
120.17 |
120.12 |
120.12 |
395.0K |
| 14:45 |
120.16 |
120.16 |
120.06 |
120.06 |
258.9K |
| 14:46 |
120.09 |
120.13 |
120.09 |
120.13 |
176.6K |
| 14:47 |
120.14 |
120.23 |
120.14 |
120.23 |
246.7K |
| 14:48 |
120.24 |
120.24 |
120.16 |
120.16 |
243.7K |
| 14:49 |
120.15 |
120.15 |
120.03 |
120.03 |
248.6K |
| 14:50 |
120.05 |
120.11 |
120.05 |
120.08 |
508.9K |
| 14:51 |
120.11 |
120.15 |
120.11 |
120.15 |
291.3K |
| 14:52 |
120.26 |
120.30 |
120.26 |
120.30 |
326.1K |
| 14:53 |
120.29 |
120.29 |
120.26 |
120.26 |
233.5K |
| 14:54 |
120.24 |
120.24 |
120.21 |
120.22 |
335.7K |
| 14:55 |
120.20 |
120.21 |
120.11 |
120.11 |
549.1K |
| 14:56 |
120.09 |
120.09 |
120.08 |
120.08 |
216.8K |
| 14:57 |
120.01 |
120.18 |
119.97 |
120.18 |
570.9K |
| 14:58 |
120.18 |
120.19 |
120.17 |
120.19 |
1,113.9K |
| 14:59 |
120.15 |
120.15 |
120.11 |
120.11 |
347.9K |
| 15:00 |
120.11 |
120.14 |
120.09 |
120.14 |
226.9K |
| 15:01 |
120.13 |
120.16 |
120.10 |
120.16 |
254.7K |
| 15:02 |
120.17 |
120.19 |
120.15 |
120.15 |
228.8K |
| 15:03 |
120.09 |
120.09 |
120.04 |
120.07 |
209.3K |
| 15:04 |
119.98 |
119.99 |
119.97 |
119.97 |
238.8K |
| 15:05 |
119.97 |
120.07 |
119.97 |
120.07 |
325.9K |
| 15:06 |
120.12 |
120.15 |
120.12 |
120.15 |
245.1K |
| 15:07 |
120.15 |
120.17 |
120.13 |
120.13 |
310.1K |
| 15:08 |
120.08 |
120.16 |
120.08 |
120.12 |
238.4K |
| 15:09 |
120.11 |
120.12 |
120.10 |
120.12 |
180.6K |
| 15:10 |
120.10 |
120.18 |
120.10 |
120.18 |
323.0K |
| 15:11 |
120.20 |
120.20 |
120.16 |
120.17 |
235.0K |
| 15:12 |
120.18 |
120.18 |
120.16 |
120.18 |
136.4K |
| 15:13 |
120.17 |
120.20 |
120.08 |
120.09 |
728.7K |
| 15:14 |
120.01 |
120.03 |
120.01 |
120.03 |
398.5K |
| 15:15 |
120.06 |
120.12 |
120.06 |
120.08 |
281.4K |
| 15:16 |
120.08 |
120.09 |
120.05 |
120.05 |
154.0K |
| 15:17 |
120.02 |
120.02 |
119.97 |
119.97 |
216.0K |
| 15:18 |
119.95 |
120.03 |
119.95 |
120.03 |
269.8K |
| 15:19 |
120.00 |
120.03 |
120.00 |
120.03 |
254.9K |
| 15:20 |
120.08 |
120.18 |
120.08 |
120.15 |
395.9K |
| 15:21 |
120.14 |
120.21 |
120.14 |
120.21 |
272.1K |
| 15:22 |
120.24 |
120.33 |
120.24 |
120.33 |
441.6K |
| 15:23 |
120.33 |
120.34 |
120.33 |
120.34 |
276.2K |
| 15:24 |
120.37 |
120.37 |
120.36 |
120.36 |
286.4K |
| 15:25 |
120.35 |
120.39 |
120.35 |
120.39 |
499.0K |
| 15:26 |
120.40 |
120.41 |
120.40 |
120.41 |
299.3K |
| 15:27 |
120.41 |
120.42 |
120.40 |
120.40 |
223.6K |
| 15:28 |
120.39 |
120.40 |
120.37 |
120.40 |
347.2K |
| 15:29 |
120.40 |
120.41 |
120.39 |
120.39 |
171.5K |
| 15:30 |
120.39 |
120.39 |
120.36 |
120.39 |
378.5K |
| 15:31 |
120.39 |
120.43 |
120.39 |
120.43 |
313.8K |
| 15:32 |
120.42 |
120.46 |
120.42 |
120.44 |
578.8K |
| 15:33 |
120.44 |
120.49 |
120.44 |
120.48 |
380.5K |
| 15:34 |
120.50 |
120.53 |
120.50 |
120.52 |
458.5K |
| 15:35 |
120.50 |
120.50 |
120.48 |
120.48 |
210.3K |
| 15:36 |
120.48 |
120.50 |
120.48 |
120.50 |
404.2K |
| 15:37 |
120.50 |
120.50 |
120.44 |
120.45 |
375.5K |
| 15:38 |
120.46 |
120.47 |
120.46 |
120.47 |
456.9K |
| 15:39 |
120.45 |
120.45 |
120.42 |
120.42 |
384.3K |
| 15:40 |
120.42 |
120.42 |
120.37 |
120.37 |
375.2K |
| 15:41 |
120.39 |
120.41 |
120.39 |
120.40 |
273.5K |
| 15:42 |
120.42 |
120.42 |
120.38 |
120.38 |
395.6K |
| 15:43 |
120.40 |
120.42 |
120.40 |
120.42 |
474.3K |
| 15:44 |
120.43 |
120.43 |
120.38 |
120.38 |
491.8K |
| 15:45 |
120.40 |
120.40 |
120.36 |
120.36 |
384.9K |
| 15:46 |
120.35 |
120.35 |
120.30 |
120.31 |
452.2K |
| 15:47 |
120.32 |
120.32 |
120.28 |
120.28 |
429.0K |
| 15:48 |
120.29 |
120.31 |
120.29 |
120.30 |
377.1K |
| 15:49 |
120.33 |
120.33 |
120.31 |
120.33 |
606.5K |
| 15:50 |
120.35 |
120.39 |
120.35 |
120.38 |
1,001.7K |
| 15:51 |
120.37 |
120.37 |
120.31 |
120.31 |
599.5K |
| 15:52 |
120.30 |
120.30 |
120.25 |
120.25 |
848.8K |
| 15:53 |
120.25 |
120.25 |
120.21 |
120.23 |
845.5K |
| 15:54 |
120.23 |
120.26 |
120.23 |
120.24 |
754.7K |
| 15:55 |
120.24 |
120.30 |
120.24 |
120.28 |
1,003.6K |
| 15:56 |
120.27 |
120.31 |
120.27 |
120.29 |
1,132.5K |
| 15:57 |
120.32 |
120.34 |
120.32 |
120.34 |
1,211.8K |
| 15:58 |
120.34 |
120.37 |
120.34 |
120.36 |
1,561.2K |
| 15:59 |
120.39 |
120.45 |
120.39 |
120.45 |
2,446.5K |
| 16:00 |
120.47 |
120.47 |
120.46 |
120.46 |
12,087.1K |
| 16:01 |
120.46 |
120.47 |
120.46 |
120.47 |
1,291.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|