| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
120.47 |
120.47 |
120.34 |
120.34 |
5,958.4K |
| 09:31 |
120.25 |
120.25 |
119.71 |
119.72 |
2,224.2K |
| 09:32 |
119.82 |
119.98 |
119.82 |
119.98 |
1,295.7K |
| 09:33 |
119.99 |
120.03 |
119.99 |
120.00 |
645.7K |
| 09:34 |
120.00 |
120.09 |
119.97 |
120.09 |
981.8K |
| 09:35 |
120.13 |
120.27 |
120.09 |
120.27 |
895.5K |
| 09:36 |
120.28 |
120.48 |
120.28 |
120.48 |
661.0K |
| 09:37 |
120.35 |
120.35 |
120.26 |
120.27 |
391.8K |
| 09:38 |
120.29 |
120.32 |
120.25 |
120.32 |
416.5K |
| 09:39 |
120.28 |
120.33 |
120.23 |
120.23 |
546.6K |
| 09:40 |
120.24 |
120.31 |
120.24 |
120.29 |
528.4K |
| 09:41 |
120.22 |
120.23 |
120.21 |
120.23 |
602.3K |
| 09:42 |
120.10 |
120.10 |
119.93 |
119.93 |
826.0K |
| 09:43 |
119.91 |
120.04 |
119.91 |
120.04 |
718.3K |
| 09:44 |
120.04 |
120.14 |
120.04 |
120.14 |
560.9K |
| 09:45 |
120.12 |
120.14 |
120.10 |
120.10 |
657.5K |
| 09:46 |
120.13 |
120.13 |
120.07 |
120.07 |
660.5K |
| 09:47 |
120.04 |
120.07 |
120.02 |
120.05 |
683.0K |
| 09:48 |
120.05 |
120.31 |
120.05 |
120.31 |
884.2K |
| 09:49 |
120.26 |
120.26 |
120.19 |
120.19 |
583.7K |
| 09:50 |
120.17 |
120.17 |
120.11 |
120.11 |
852.0K |
| 09:51 |
120.09 |
120.23 |
120.09 |
120.21 |
724.7K |
| 09:52 |
120.23 |
120.24 |
120.22 |
120.24 |
557.5K |
| 09:53 |
120.22 |
120.38 |
120.22 |
120.38 |
536.5K |
| 09:54 |
120.44 |
120.44 |
120.42 |
120.42 |
437.5K |
| 09:55 |
120.37 |
120.37 |
120.19 |
120.19 |
941.6K |
| 09:56 |
120.22 |
120.28 |
120.22 |
120.27 |
582.3K |
| 09:57 |
120.24 |
120.29 |
120.24 |
120.25 |
560.5K |
| 09:58 |
120.24 |
120.31 |
120.24 |
120.31 |
414.9K |
| 09:59 |
120.30 |
120.39 |
120.30 |
120.39 |
855.3K |
| 10:00 |
120.33 |
120.35 |
120.28 |
120.33 |
970.6K |
| 10:01 |
120.36 |
120.36 |
120.35 |
120.36 |
839.1K |
| 10:02 |
120.39 |
120.41 |
120.36 |
120.36 |
534.1K |
| 10:03 |
120.38 |
120.38 |
120.21 |
120.21 |
1,058.3K |
| 10:04 |
120.16 |
120.33 |
120.16 |
120.33 |
1,102.7K |
| 10:05 |
120.45 |
120.48 |
120.43 |
120.43 |
732.5K |
| 10:06 |
120.42 |
120.51 |
120.39 |
120.51 |
642.4K |
| 10:07 |
120.54 |
120.59 |
120.54 |
120.57 |
526.4K |
| 10:08 |
120.52 |
120.52 |
120.40 |
120.40 |
555.6K |
| 10:09 |
120.41 |
120.63 |
120.41 |
120.63 |
962.4K |
| 10:10 |
120.64 |
120.75 |
120.64 |
120.72 |
663.9K |
| 10:11 |
120.75 |
120.79 |
120.74 |
120.77 |
816.9K |
| 10:12 |
120.75 |
120.78 |
120.75 |
120.78 |
473.9K |
| 10:13 |
120.75 |
120.89 |
120.75 |
120.89 |
813.9K |
| 10:14 |
120.93 |
121.00 |
120.93 |
121.00 |
726.5K |
| 10:15 |
120.97 |
120.97 |
120.87 |
120.89 |
770.4K |
| 10:16 |
120.97 |
120.99 |
120.90 |
120.90 |
1,067.2K |
| 10:17 |
120.94 |
120.94 |
120.87 |
120.87 |
454.3K |
| 10:18 |
120.92 |
120.98 |
120.90 |
120.98 |
751.1K |
| 10:19 |
120.99 |
120.99 |
120.90 |
120.90 |
345.2K |
| 10:20 |
120.84 |
120.95 |
120.79 |
120.95 |
1,066.6K |
| 10:21 |
120.95 |
121.02 |
120.95 |
121.01 |
667.8K |
| 10:22 |
120.99 |
121.07 |
120.99 |
121.07 |
493.0K |
| 10:23 |
121.07 |
121.11 |
121.07 |
121.11 |
399.7K |
| 10:24 |
121.15 |
121.16 |
121.12 |
121.16 |
819.0K |
| 10:25 |
121.16 |
121.26 |
121.16 |
121.26 |
596.3K |
| 10:26 |
121.27 |
121.27 |
121.22 |
121.22 |
824.9K |
| 10:27 |
121.20 |
121.20 |
121.11 |
121.15 |
701.7K |
| 10:28 |
121.16 |
121.22 |
121.14 |
121.22 |
385.7K |
| 10:29 |
121.29 |
121.32 |
121.29 |
121.31 |
377.8K |
| 10:30 |
121.30 |
121.33 |
121.30 |
121.32 |
539.2K |
| 10:31 |
121.35 |
121.44 |
121.35 |
121.44 |
1,193.2K |
| 10:32 |
121.48 |
121.53 |
121.48 |
121.53 |
697.3K |
| 10:33 |
121.49 |
121.49 |
121.45 |
121.46 |
1,211.9K |
| 10:34 |
121.43 |
121.53 |
121.43 |
121.53 |
495.1K |
| 10:35 |
121.51 |
121.51 |
121.42 |
121.42 |
361.8K |
| 10:36 |
121.45 |
121.45 |
121.34 |
121.34 |
656.7K |
| 10:37 |
121.33 |
121.34 |
121.31 |
121.34 |
1,087.2K |
| 10:38 |
121.37 |
121.40 |
121.35 |
121.35 |
844.5K |
| 10:39 |
121.34 |
121.34 |
121.23 |
121.23 |
603.4K |
| 10:40 |
121.22 |
121.24 |
121.22 |
121.24 |
515.0K |
| 10:41 |
121.24 |
121.28 |
121.24 |
121.28 |
202.5K |
| 10:42 |
121.29 |
121.29 |
121.25 |
121.26 |
409.9K |
| 10:43 |
121.26 |
121.30 |
121.26 |
121.30 |
515.2K |
| 10:44 |
121.26 |
121.30 |
121.26 |
121.30 |
391.6K |
| 10:45 |
121.29 |
121.30 |
121.28 |
121.30 |
509.5K |
| 10:46 |
121.30 |
121.32 |
121.27 |
121.32 |
565.6K |
| 10:47 |
121.31 |
121.31 |
121.26 |
121.26 |
611.6K |
| 10:48 |
121.24 |
121.31 |
121.24 |
121.31 |
470.7K |
| 10:49 |
121.29 |
121.30 |
121.27 |
121.28 |
345.7K |
| 10:50 |
121.27 |
121.34 |
121.27 |
121.32 |
436.5K |
| 10:51 |
121.35 |
121.35 |
121.34 |
121.34 |
589.6K |
| 10:52 |
121.35 |
121.35 |
121.29 |
121.29 |
256.5K |
| 10:53 |
121.27 |
121.31 |
121.27 |
121.30 |
315.1K |
| 10:54 |
121.33 |
121.38 |
121.32 |
121.32 |
693.2K |
| 10:55 |
121.26 |
121.31 |
121.26 |
121.31 |
263.9K |
| 10:56 |
121.30 |
121.30 |
121.26 |
121.27 |
359.5K |
| 10:57 |
121.26 |
121.26 |
121.24 |
121.26 |
284.7K |
| 10:58 |
121.24 |
121.29 |
121.24 |
121.28 |
417.8K |
| 10:59 |
121.33 |
121.38 |
121.33 |
121.36 |
401.6K |
| 11:00 |
121.40 |
121.40 |
121.35 |
121.39 |
244.5K |
| 11:01 |
121.38 |
121.54 |
121.38 |
121.54 |
404.1K |
| 11:02 |
121.57 |
121.60 |
121.57 |
121.60 |
518.5K |
| 11:03 |
121.59 |
121.59 |
121.53 |
121.53 |
317.9K |
| 11:04 |
121.51 |
121.51 |
121.49 |
121.51 |
633.7K |
| 11:05 |
121.53 |
121.60 |
121.53 |
121.60 |
687.2K |
| 11:06 |
121.64 |
121.66 |
121.64 |
121.65 |
640.8K |
| 11:07 |
121.63 |
121.63 |
121.53 |
121.53 |
573.1K |
| 11:08 |
121.54 |
121.54 |
121.46 |
121.48 |
357.5K |
| 11:09 |
121.47 |
121.47 |
121.43 |
121.45 |
342.4K |
| 11:10 |
121.46 |
121.50 |
121.46 |
121.49 |
309.0K |
| 11:11 |
121.48 |
121.51 |
121.47 |
121.47 |
267.0K |
| 11:12 |
121.46 |
121.46 |
121.41 |
121.43 |
437.2K |
| 11:13 |
121.41 |
121.41 |
121.37 |
121.39 |
377.7K |
| 11:14 |
121.38 |
121.38 |
121.35 |
121.35 |
204.8K |
| 11:15 |
121.36 |
121.36 |
121.30 |
121.32 |
534.2K |
| 11:16 |
121.31 |
121.31 |
121.20 |
121.21 |
409.1K |
| 11:17 |
121.19 |
121.23 |
121.19 |
121.22 |
234.8K |
| 11:18 |
121.23 |
121.30 |
121.23 |
121.30 |
340.1K |
| 11:19 |
121.29 |
121.29 |
121.28 |
121.28 |
184.0K |
| 11:20 |
121.29 |
121.30 |
121.28 |
121.30 |
265.0K |
| 11:21 |
121.28 |
121.34 |
121.28 |
121.34 |
346.6K |
| 11:22 |
121.32 |
121.32 |
121.23 |
121.23 |
301.1K |
| 11:23 |
121.24 |
121.24 |
121.22 |
121.24 |
255.9K |
| 11:24 |
121.23 |
121.24 |
121.21 |
121.21 |
234.0K |
| 11:25 |
121.23 |
121.24 |
121.22 |
121.22 |
189.0K |
| 11:26 |
121.23 |
121.23 |
121.19 |
121.19 |
331.8K |
| 11:27 |
121.20 |
121.22 |
121.20 |
121.21 |
312.6K |
| 11:28 |
121.21 |
121.21 |
121.15 |
121.15 |
321.3K |
| 11:29 |
121.14 |
121.15 |
121.12 |
121.13 |
326.4K |
| 11:30 |
121.10 |
121.12 |
121.10 |
121.12 |
439.3K |
| 11:31 |
121.16 |
121.22 |
121.16 |
121.22 |
1,153.8K |
| 11:32 |
121.26 |
121.29 |
121.26 |
121.29 |
420.1K |
| 11:33 |
121.30 |
121.31 |
121.29 |
121.31 |
279.3K |
| 11:34 |
121.34 |
121.37 |
121.34 |
121.37 |
302.3K |
| 11:35 |
121.35 |
121.35 |
121.29 |
121.30 |
400.0K |
| 11:36 |
121.30 |
121.41 |
121.30 |
121.41 |
428.9K |
| 11:37 |
121.41 |
121.43 |
121.41 |
121.41 |
308.6K |
| 11:38 |
121.43 |
121.43 |
121.40 |
121.40 |
349.3K |
| 11:39 |
121.42 |
121.43 |
121.41 |
121.42 |
240.6K |
| 11:40 |
121.43 |
121.53 |
121.43 |
121.53 |
400.6K |
| 11:41 |
121.51 |
121.51 |
121.48 |
121.48 |
228.1K |
| 11:42 |
121.47 |
121.47 |
121.44 |
121.44 |
178.7K |
| 11:43 |
121.44 |
121.44 |
121.41 |
121.41 |
155.5K |
| 11:44 |
121.42 |
121.44 |
121.41 |
121.44 |
459.7K |
| 11:45 |
121.43 |
121.47 |
121.43 |
121.47 |
406.9K |
| 11:46 |
121.40 |
121.41 |
121.38 |
121.38 |
372.5K |
| 11:47 |
121.39 |
121.41 |
121.39 |
121.41 |
251.2K |
| 11:48 |
121.42 |
121.42 |
121.40 |
121.41 |
288.5K |
| 11:49 |
121.42 |
121.44 |
121.42 |
121.44 |
126.4K |
| 11:50 |
121.43 |
121.45 |
121.42 |
121.43 |
249.2K |
| 11:51 |
121.42 |
121.42 |
121.34 |
121.34 |
309.2K |
| 11:52 |
121.34 |
121.36 |
121.33 |
121.36 |
229.8K |
| 11:53 |
121.37 |
121.38 |
121.36 |
121.36 |
373.9K |
| 11:54 |
121.32 |
121.36 |
121.32 |
121.36 |
157.9K |
| 11:55 |
121.36 |
121.37 |
121.36 |
121.37 |
205.9K |
| 11:56 |
121.37 |
121.37 |
121.35 |
121.35 |
163.6K |
| 11:57 |
121.30 |
121.30 |
121.24 |
121.28 |
353.5K |
| 11:58 |
121.27 |
121.27 |
121.24 |
121.25 |
218.2K |
| 11:59 |
121.24 |
121.26 |
121.20 |
121.20 |
477.4K |
| 12:00 |
121.18 |
121.18 |
121.15 |
121.15 |
251.3K |
| 12:01 |
121.16 |
121.17 |
121.15 |
121.17 |
289.2K |
| 12:02 |
121.17 |
121.17 |
121.16 |
121.16 |
185.2K |
| 12:03 |
121.15 |
121.15 |
121.14 |
121.14 |
160.8K |
| 12:04 |
121.11 |
121.15 |
121.11 |
121.15 |
353.8K |
| 12:05 |
121.15 |
121.16 |
121.13 |
121.13 |
277.4K |
| 12:06 |
121.13 |
121.14 |
121.10 |
121.10 |
189.4K |
| 12:07 |
121.10 |
121.13 |
121.10 |
121.13 |
232.1K |
| 12:08 |
121.12 |
121.12 |
121.05 |
121.05 |
211.9K |
| 12:09 |
121.04 |
121.04 |
120.99 |
121.01 |
349.4K |
| 12:10 |
121.01 |
121.02 |
121.01 |
121.02 |
200.9K |
| 12:11 |
121.03 |
121.03 |
121.02 |
121.03 |
132.2K |
| 12:12 |
121.02 |
121.04 |
121.02 |
121.04 |
269.4K |
| 12:13 |
121.05 |
121.11 |
121.05 |
121.09 |
223.1K |
| 12:14 |
121.08 |
121.08 |
121.06 |
121.07 |
180.6K |
| 12:15 |
121.05 |
121.08 |
121.05 |
121.07 |
91.2K |
| 12:16 |
121.08 |
121.12 |
121.08 |
121.12 |
270.8K |
| 12:17 |
121.11 |
121.18 |
121.11 |
121.18 |
891.3K |
| 12:18 |
121.19 |
121.21 |
121.19 |
121.21 |
249.4K |
| 12:19 |
121.22 |
121.32 |
121.22 |
121.31 |
466.9K |
| 12:20 |
121.31 |
121.31 |
121.30 |
121.31 |
111.2K |
| 12:21 |
121.29 |
121.29 |
121.25 |
121.25 |
219.6K |
| 12:22 |
121.24 |
121.25 |
121.23 |
121.23 |
242.6K |
| 12:23 |
121.24 |
121.24 |
121.14 |
121.15 |
586.4K |
| 12:24 |
121.11 |
121.14 |
121.11 |
121.12 |
320.5K |
| 12:25 |
121.13 |
121.15 |
121.12 |
121.14 |
159.7K |
| 12:26 |
121.14 |
121.14 |
121.03 |
121.03 |
336.1K |
| 12:27 |
121.05 |
121.09 |
121.05 |
121.09 |
288.6K |
| 12:28 |
121.09 |
121.14 |
121.09 |
121.14 |
411.9K |
| 12:29 |
121.15 |
121.19 |
121.15 |
121.18 |
333.3K |
| 12:30 |
121.21 |
121.21 |
121.19 |
121.20 |
199.7K |
| 12:31 |
121.19 |
121.19 |
121.18 |
121.19 |
100.4K |
| 12:32 |
121.20 |
121.20 |
121.20 |
121.20 |
181.0K |
| 12:33 |
121.19 |
121.19 |
121.16 |
121.17 |
278.3K |
| 12:34 |
121.18 |
121.18 |
121.11 |
121.12 |
258.6K |
| 12:35 |
121.12 |
121.13 |
121.12 |
121.13 |
152.9K |
| 12:36 |
121.10 |
121.12 |
121.10 |
121.11 |
151.3K |
| 12:37 |
121.12 |
121.13 |
121.12 |
121.13 |
191.3K |
| 12:38 |
121.13 |
121.14 |
121.13 |
121.14 |
125.9K |
| 12:39 |
121.14 |
121.16 |
121.14 |
121.16 |
152.0K |
| 12:40 |
121.17 |
121.19 |
121.17 |
121.18 |
400.3K |
| 12:41 |
121.16 |
121.17 |
121.16 |
121.17 |
181.8K |
| 12:42 |
121.18 |
121.22 |
121.17 |
121.17 |
192.0K |
| 12:43 |
121.16 |
121.16 |
121.09 |
121.09 |
300.2K |
| 12:44 |
121.08 |
121.08 |
121.02 |
121.02 |
383.6K |
| 12:45 |
121.04 |
121.08 |
121.04 |
121.08 |
300.4K |
| 12:46 |
121.05 |
121.05 |
120.98 |
120.98 |
384.4K |
| 12:47 |
120.96 |
120.96 |
120.92 |
120.92 |
309.3K |
| 12:48 |
120.92 |
120.92 |
120.87 |
120.87 |
508.3K |
| 12:49 |
120.85 |
120.85 |
120.82 |
120.82 |
335.1K |
| 12:50 |
120.82 |
120.82 |
120.80 |
120.80 |
250.4K |
| 12:51 |
120.82 |
120.89 |
120.82 |
120.89 |
438.3K |
| 12:52 |
120.88 |
120.88 |
120.87 |
120.87 |
215.5K |
| 12:53 |
120.90 |
120.90 |
120.89 |
120.90 |
209.2K |
| 12:54 |
120.91 |
120.91 |
120.88 |
120.88 |
178.1K |
| 12:55 |
120.87 |
120.87 |
120.86 |
120.86 |
265.2K |
| 12:56 |
120.85 |
120.85 |
120.83 |
120.84 |
189.1K |
| 12:57 |
120.82 |
120.82 |
120.78 |
120.78 |
179.2K |
| 12:58 |
120.76 |
120.76 |
120.67 |
120.68 |
401.8K |
| 12:59 |
120.70 |
120.71 |
120.68 |
120.68 |
200.9K |
| 13:00 |
120.64 |
120.71 |
120.64 |
120.71 |
211.1K |
| 13:01 |
120.72 |
120.80 |
120.72 |
120.80 |
302.5K |
| 13:02 |
120.79 |
120.87 |
120.79 |
120.87 |
331.1K |
| 13:03 |
120.84 |
120.84 |
120.79 |
120.79 |
126.1K |
| 13:04 |
120.79 |
120.80 |
120.79 |
120.79 |
140.7K |
| 13:05 |
120.79 |
120.80 |
120.79 |
120.80 |
92.3K |
| 13:06 |
120.79 |
120.80 |
120.78 |
120.79 |
128.5K |
| 13:07 |
120.79 |
120.82 |
120.78 |
120.82 |
162.9K |
| 13:08 |
120.82 |
120.82 |
120.81 |
120.81 |
112.6K |
| 13:09 |
120.83 |
120.83 |
120.81 |
120.82 |
123.5K |
| 13:10 |
120.83 |
120.83 |
120.79 |
120.80 |
214.9K |
| 13:11 |
120.80 |
120.80 |
120.77 |
120.77 |
385.6K |
| 13:12 |
120.78 |
120.79 |
120.78 |
120.79 |
296.2K |
| 13:13 |
120.80 |
120.80 |
120.76 |
120.76 |
198.8K |
| 13:14 |
120.76 |
120.83 |
120.76 |
120.83 |
290.7K |
| 13:15 |
120.85 |
120.91 |
120.85 |
120.89 |
259.5K |
| 13:16 |
120.89 |
120.91 |
120.67 |
120.67 |
848.0K |
| 13:17 |
120.66 |
120.73 |
120.66 |
120.73 |
401.7K |
| 13:18 |
120.75 |
120.75 |
120.74 |
120.75 |
237.3K |
| 13:19 |
120.75 |
120.75 |
120.68 |
120.69 |
504.8K |
| 13:20 |
120.67 |
120.69 |
120.67 |
120.69 |
190.6K |
| 13:21 |
120.71 |
120.73 |
120.71 |
120.71 |
378.1K |
| 13:22 |
120.71 |
120.75 |
120.70 |
120.75 |
323.8K |
| 13:23 |
120.84 |
120.84 |
120.76 |
120.76 |
406.8K |
| 13:24 |
120.76 |
120.78 |
120.72 |
120.72 |
271.0K |
| 13:25 |
120.72 |
120.72 |
120.71 |
120.72 |
186.6K |
| 13:26 |
120.73 |
120.75 |
120.66 |
120.66 |
310.7K |
| 13:27 |
120.68 |
120.74 |
120.68 |
120.74 |
337.7K |
| 13:28 |
120.72 |
120.72 |
120.72 |
120.72 |
272.4K |
| 13:29 |
120.71 |
120.78 |
120.71 |
120.78 |
214.7K |
| 13:30 |
120.78 |
120.82 |
120.78 |
120.82 |
460.7K |
| 13:31 |
120.81 |
120.83 |
120.81 |
120.83 |
562.0K |
| 13:32 |
120.84 |
120.84 |
120.83 |
120.83 |
308.1K |
| 13:33 |
120.83 |
120.84 |
120.82 |
120.82 |
115.2K |
| 13:34 |
120.85 |
120.96 |
120.85 |
120.96 |
245.3K |
| 13:35 |
120.98 |
121.05 |
120.98 |
121.05 |
470.8K |
| 13:36 |
121.03 |
121.05 |
121.02 |
121.05 |
349.4K |
| 13:37 |
121.07 |
121.14 |
121.07 |
121.12 |
591.5K |
| 13:38 |
121.13 |
121.13 |
121.12 |
121.13 |
300.2K |
| 13:39 |
121.14 |
121.20 |
121.14 |
121.20 |
175.9K |
| 13:40 |
121.21 |
121.23 |
121.21 |
121.23 |
363.6K |
| 13:41 |
121.20 |
121.20 |
121.13 |
121.13 |
500.2K |
| 13:42 |
121.11 |
121.11 |
121.06 |
121.06 |
184.6K |
| 13:43 |
121.05 |
121.06 |
121.01 |
121.01 |
160.3K |
| 13:44 |
120.99 |
121.05 |
120.99 |
121.05 |
326.8K |
| 13:45 |
121.03 |
121.03 |
121.01 |
121.01 |
160.4K |
| 13:46 |
120.99 |
120.99 |
120.96 |
120.96 |
231.1K |
| 13:47 |
120.98 |
120.98 |
120.96 |
120.96 |
380.6K |
| 13:48 |
120.95 |
120.98 |
120.95 |
120.95 |
206.0K |
| 13:49 |
120.96 |
120.99 |
120.96 |
120.99 |
212.2K |
| 13:50 |
120.98 |
120.99 |
120.98 |
120.99 |
136.4K |
| 13:51 |
120.99 |
121.01 |
120.99 |
121.01 |
152.2K |
| 13:52 |
121.02 |
121.05 |
121.02 |
121.05 |
158.7K |
| 13:53 |
121.04 |
121.04 |
121.03 |
121.03 |
184.7K |
| 13:54 |
121.03 |
121.05 |
121.03 |
121.03 |
184.8K |
| 13:55 |
121.00 |
121.00 |
120.94 |
120.94 |
466.0K |
| 13:56 |
120.93 |
120.94 |
120.88 |
120.88 |
496.5K |
| 13:57 |
120.85 |
120.87 |
120.85 |
120.87 |
182.2K |
| 13:58 |
120.85 |
120.85 |
120.76 |
120.76 |
511.0K |
| 13:59 |
120.73 |
120.73 |
120.69 |
120.69 |
270.0K |
| 14:00 |
120.68 |
120.71 |
120.68 |
120.71 |
258.3K |
| 14:01 |
120.76 |
120.82 |
120.76 |
120.82 |
453.8K |
| 14:02 |
120.81 |
120.81 |
120.77 |
120.78 |
309.1K |
| 14:03 |
120.83 |
120.85 |
120.80 |
120.80 |
241.1K |
| 14:04 |
120.77 |
120.79 |
120.77 |
120.77 |
158.2K |
| 14:05 |
120.77 |
120.79 |
120.77 |
120.79 |
208.1K |
| 14:06 |
120.81 |
120.83 |
120.81 |
120.82 |
219.0K |
| 14:07 |
120.84 |
120.86 |
120.83 |
120.83 |
232.4K |
| 14:08 |
120.82 |
120.82 |
120.75 |
120.75 |
199.8K |
| 14:09 |
120.76 |
120.76 |
120.74 |
120.74 |
184.1K |
| 14:10 |
120.73 |
120.73 |
120.70 |
120.70 |
128.2K |
| 14:11 |
120.70 |
120.71 |
120.70 |
120.71 |
144.3K |
| 14:12 |
120.73 |
120.73 |
120.72 |
120.72 |
194.6K |
| 14:13 |
120.70 |
120.70 |
120.68 |
120.68 |
230.6K |
| 14:14 |
120.69 |
120.74 |
120.69 |
120.74 |
189.2K |
| 14:15 |
120.74 |
120.80 |
120.74 |
120.74 |
337.8K |
| 14:16 |
120.76 |
120.77 |
120.74 |
120.74 |
195.3K |
| 14:17 |
120.74 |
120.76 |
120.74 |
120.76 |
220.5K |
| 14:18 |
120.76 |
120.76 |
120.75 |
120.76 |
218.2K |
| 14:19 |
120.81 |
120.84 |
120.80 |
120.84 |
314.1K |
| 14:20 |
120.87 |
120.87 |
120.85 |
120.85 |
289.5K |
| 14:21 |
120.88 |
120.88 |
120.84 |
120.84 |
319.3K |
| 14:22 |
120.81 |
120.81 |
120.76 |
120.76 |
257.4K |
| 14:23 |
120.76 |
120.81 |
120.76 |
120.81 |
233.9K |
| 14:24 |
120.80 |
120.82 |
120.80 |
120.82 |
163.4K |
| 14:25 |
120.82 |
120.88 |
120.82 |
120.88 |
336.9K |
| 14:26 |
120.86 |
120.86 |
120.80 |
120.80 |
276.3K |
| 14:27 |
120.82 |
120.85 |
120.82 |
120.85 |
138.3K |
| 14:28 |
120.86 |
120.86 |
120.84 |
120.84 |
274.6K |
| 14:29 |
120.83 |
120.83 |
120.81 |
120.81 |
199.7K |
| 14:30 |
120.81 |
120.82 |
120.76 |
120.82 |
256.1K |
| 14:31 |
120.86 |
120.88 |
120.86 |
120.88 |
315.9K |
| 14:32 |
120.92 |
120.92 |
120.88 |
120.91 |
594.5K |
| 14:33 |
120.92 |
120.94 |
120.92 |
120.94 |
215.3K |
| 14:34 |
120.94 |
120.94 |
120.93 |
120.93 |
145.2K |
| 14:35 |
120.93 |
120.95 |
120.92 |
120.95 |
273.5K |
| 14:36 |
120.95 |
120.99 |
120.95 |
120.99 |
278.2K |
| 14:37 |
121.00 |
121.05 |
121.00 |
121.05 |
322.1K |
| 14:38 |
121.03 |
121.08 |
121.02 |
121.08 |
328.0K |
| 14:39 |
121.08 |
121.11 |
121.08 |
121.09 |
300.0K |
| 14:40 |
121.09 |
121.09 |
121.01 |
121.01 |
336.5K |
| 14:41 |
121.02 |
121.06 |
121.01 |
121.06 |
236.2K |
| 14:42 |
121.06 |
121.11 |
121.06 |
121.11 |
349.9K |
| 14:43 |
121.12 |
121.14 |
121.12 |
121.14 |
353.6K |
| 14:44 |
121.16 |
121.16 |
121.16 |
121.16 |
283.5K |
| 14:45 |
121.18 |
121.18 |
121.15 |
121.15 |
179.2K |
| 14:46 |
121.16 |
121.16 |
121.16 |
121.16 |
204.9K |
| 14:47 |
121.16 |
121.17 |
121.16 |
121.16 |
236.9K |
| 14:48 |
121.17 |
121.24 |
121.17 |
121.24 |
362.6K |
| 14:49 |
121.23 |
121.23 |
121.21 |
121.22 |
159.9K |
| 14:50 |
121.21 |
121.29 |
121.21 |
121.29 |
247.5K |
| 14:51 |
121.27 |
121.32 |
121.27 |
121.32 |
315.1K |
| 14:52 |
121.33 |
121.34 |
121.32 |
121.32 |
259.1K |
| 14:53 |
121.33 |
121.33 |
121.31 |
121.32 |
246.5K |
| 14:54 |
121.32 |
121.35 |
121.32 |
121.34 |
370.1K |
| 14:55 |
121.33 |
121.35 |
121.33 |
121.35 |
149.8K |
| 14:56 |
121.34 |
121.34 |
121.29 |
121.31 |
348.0K |
| 14:57 |
121.31 |
121.32 |
121.29 |
121.32 |
181.3K |
| 14:58 |
121.31 |
121.32 |
121.30 |
121.30 |
331.6K |
| 14:59 |
121.28 |
121.34 |
121.28 |
121.34 |
219.4K |
| 15:00 |
121.36 |
121.38 |
121.36 |
121.38 |
458.9K |
| 15:01 |
121.37 |
121.37 |
121.33 |
121.34 |
289.0K |
| 15:02 |
121.35 |
121.36 |
121.35 |
121.35 |
159.5K |
| 15:03 |
121.36 |
121.42 |
121.36 |
121.42 |
398.7K |
| 15:04 |
121.42 |
121.49 |
121.42 |
121.49 |
346.0K |
| 15:05 |
121.51 |
121.55 |
121.50 |
121.55 |
482.5K |
| 15:06 |
121.56 |
121.56 |
121.52 |
121.52 |
267.8K |
| 15:07 |
121.54 |
121.54 |
121.50 |
121.50 |
342.4K |
| 15:08 |
121.50 |
121.57 |
121.50 |
121.57 |
331.0K |
| 15:09 |
121.58 |
121.58 |
121.57 |
121.58 |
210.2K |
| 15:10 |
121.60 |
121.63 |
121.60 |
121.63 |
394.8K |
| 15:11 |
121.62 |
121.62 |
121.58 |
121.59 |
305.7K |
| 15:12 |
121.60 |
121.61 |
121.59 |
121.59 |
287.2K |
| 15:13 |
121.58 |
121.60 |
121.58 |
121.60 |
269.9K |
| 15:14 |
121.60 |
121.60 |
121.55 |
121.55 |
251.1K |
| 15:15 |
121.55 |
121.55 |
121.53 |
121.54 |
215.7K |
| 15:16 |
121.55 |
121.56 |
121.54 |
121.56 |
211.4K |
| 15:17 |
121.56 |
121.56 |
121.56 |
121.56 |
282.9K |
| 15:18 |
121.57 |
121.57 |
121.55 |
121.55 |
341.0K |
| 15:19 |
121.55 |
121.56 |
121.53 |
121.53 |
416.8K |
| 15:20 |
121.51 |
121.51 |
121.48 |
121.49 |
390.2K |
| 15:21 |
121.48 |
121.48 |
121.43 |
121.43 |
295.0K |
| 15:22 |
121.44 |
121.45 |
121.43 |
121.43 |
310.0K |
| 15:23 |
121.41 |
121.45 |
121.41 |
121.45 |
220.1K |
| 15:24 |
121.44 |
121.46 |
121.44 |
121.46 |
249.0K |
| 15:25 |
121.49 |
121.51 |
121.49 |
121.51 |
287.5K |
| 15:26 |
121.50 |
121.50 |
121.47 |
121.48 |
257.0K |
| 15:27 |
121.50 |
121.53 |
121.50 |
121.53 |
268.5K |
| 15:28 |
121.55 |
121.59 |
121.55 |
121.59 |
368.2K |
| 15:29 |
121.57 |
121.57 |
121.57 |
121.57 |
256.3K |
| 15:30 |
121.57 |
121.57 |
121.52 |
121.52 |
439.7K |
| 15:31 |
121.51 |
121.52 |
121.50 |
121.52 |
357.8K |
| 15:32 |
121.52 |
121.52 |
121.47 |
121.47 |
396.0K |
| 15:33 |
121.45 |
121.47 |
121.45 |
121.47 |
307.8K |
| 15:34 |
121.46 |
121.46 |
121.34 |
121.34 |
543.3K |
| 15:35 |
121.34 |
121.34 |
121.29 |
121.29 |
493.1K |
| 15:36 |
121.25 |
121.26 |
121.25 |
121.26 |
483.2K |
| 15:37 |
121.28 |
121.30 |
121.27 |
121.30 |
423.2K |
| 15:38 |
121.28 |
121.33 |
121.28 |
121.33 |
449.3K |
| 15:39 |
121.36 |
121.43 |
121.36 |
121.40 |
582.6K |
| 15:40 |
121.40 |
121.43 |
121.40 |
121.43 |
365.7K |
| 15:41 |
121.46 |
121.48 |
121.46 |
121.46 |
471.0K |
| 15:42 |
121.49 |
121.50 |
121.49 |
121.50 |
433.9K |
| 15:43 |
121.47 |
121.50 |
121.47 |
121.49 |
513.1K |
| 15:44 |
121.48 |
121.48 |
121.43 |
121.43 |
575.9K |
| 15:45 |
121.42 |
121.43 |
121.40 |
121.43 |
592.7K |
| 15:46 |
121.43 |
121.45 |
121.43 |
121.44 |
650.2K |
| 15:47 |
121.44 |
121.52 |
121.44 |
121.52 |
588.8K |
| 15:48 |
121.52 |
121.58 |
121.52 |
121.58 |
697.9K |
| 15:49 |
121.58 |
121.64 |
121.58 |
121.64 |
640.1K |
| 15:50 |
121.74 |
121.80 |
121.74 |
121.76 |
3,252.5K |
| 15:51 |
121.77 |
121.77 |
121.72 |
121.76 |
1,132.3K |
| 15:52 |
121.77 |
121.81 |
121.77 |
121.81 |
1,188.0K |
| 15:53 |
121.84 |
121.93 |
121.84 |
121.93 |
1,454.5K |
| 15:54 |
121.91 |
121.92 |
121.89 |
121.92 |
1,719.4K |
| 15:55 |
121.96 |
122.10 |
121.96 |
122.10 |
2,436.3K |
| 15:56 |
122.11 |
122.14 |
122.11 |
122.14 |
1,845.0K |
| 15:57 |
122.14 |
122.17 |
122.13 |
122.17 |
1,892.9K |
| 15:58 |
122.18 |
122.21 |
122.18 |
122.21 |
2,925.8K |
| 15:59 |
122.22 |
122.29 |
122.22 |
122.29 |
4,399.8K |
| 16:00 |
122.28 |
122.30 |
122.28 |
122.29 |
67,654.5K |
| 16:01 |
122.30 |
122.30 |
122.30 |
122.30 |
8,049.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|