| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
121.53 |
121.96 |
121.53 |
121.96 |
5,069.8K |
| 09:31 |
122.00 |
122.00 |
121.62 |
121.62 |
1,320.3K |
| 09:32 |
121.56 |
121.56 |
121.38 |
121.38 |
1,174.0K |
| 09:33 |
121.25 |
121.25 |
121.03 |
121.07 |
1,392.1K |
| 09:34 |
121.03 |
121.24 |
121.03 |
121.12 |
989.5K |
| 09:35 |
121.16 |
121.35 |
121.16 |
121.29 |
752.0K |
| 09:36 |
121.20 |
121.36 |
121.18 |
121.36 |
898.3K |
| 09:37 |
121.31 |
121.31 |
121.23 |
121.28 |
894.0K |
| 09:38 |
121.27 |
121.35 |
121.24 |
121.35 |
564.9K |
| 09:39 |
121.29 |
121.29 |
121.15 |
121.17 |
725.6K |
| 09:40 |
121.15 |
121.28 |
121.15 |
121.16 |
880.6K |
| 09:41 |
121.13 |
121.13 |
120.91 |
120.91 |
730.6K |
| 09:42 |
120.90 |
120.90 |
120.67 |
120.67 |
614.1K |
| 09:43 |
120.65 |
120.65 |
120.47 |
120.47 |
758.6K |
| 09:44 |
120.42 |
120.62 |
120.42 |
120.59 |
769.6K |
| 09:45 |
120.60 |
120.62 |
120.52 |
120.52 |
594.2K |
| 09:46 |
120.50 |
120.73 |
120.50 |
120.64 |
707.4K |
| 09:47 |
120.62 |
120.80 |
120.62 |
120.70 |
488.9K |
| 09:48 |
120.66 |
120.68 |
120.63 |
120.63 |
540.5K |
| 09:49 |
120.63 |
120.63 |
120.58 |
120.60 |
449.9K |
| 09:50 |
120.61 |
120.64 |
120.56 |
120.56 |
474.3K |
| 09:51 |
120.61 |
120.61 |
120.54 |
120.57 |
566.6K |
| 09:52 |
120.68 |
120.73 |
120.62 |
120.62 |
614.1K |
| 09:53 |
120.65 |
120.65 |
120.60 |
120.62 |
364.9K |
| 09:54 |
120.61 |
120.68 |
120.60 |
120.60 |
323.8K |
| 09:55 |
120.59 |
120.64 |
120.55 |
120.55 |
487.3K |
| 09:56 |
120.52 |
120.57 |
120.52 |
120.57 |
339.6K |
| 09:57 |
120.53 |
120.59 |
120.53 |
120.55 |
529.5K |
| 09:58 |
120.60 |
120.60 |
120.53 |
120.54 |
422.4K |
| 09:59 |
120.50 |
120.55 |
120.39 |
120.39 |
745.2K |
| 10:00 |
120.22 |
120.22 |
120.09 |
120.11 |
1,154.7K |
| 10:01 |
120.09 |
120.27 |
120.09 |
120.22 |
658.3K |
| 10:02 |
120.29 |
120.32 |
120.26 |
120.32 |
643.9K |
| 10:03 |
120.27 |
120.27 |
120.02 |
120.02 |
542.9K |
| 10:04 |
120.08 |
120.11 |
120.08 |
120.08 |
522.9K |
| 10:05 |
120.01 |
120.09 |
119.97 |
120.07 |
513.7K |
| 10:06 |
120.08 |
120.11 |
120.04 |
120.11 |
524.3K |
| 10:07 |
120.12 |
120.12 |
120.01 |
120.04 |
469.5K |
| 10:08 |
120.04 |
120.13 |
120.03 |
120.13 |
526.3K |
| 10:09 |
120.20 |
120.20 |
120.17 |
120.20 |
532.6K |
| 10:10 |
120.16 |
120.24 |
120.16 |
120.24 |
584.9K |
| 10:11 |
120.20 |
120.33 |
120.20 |
120.33 |
733.4K |
| 10:12 |
120.34 |
120.48 |
120.34 |
120.46 |
674.4K |
| 10:13 |
120.43 |
120.44 |
120.40 |
120.40 |
492.7K |
| 10:14 |
120.49 |
120.49 |
120.37 |
120.37 |
703.5K |
| 10:15 |
120.41 |
120.41 |
120.35 |
120.35 |
603.4K |
| 10:16 |
120.38 |
120.41 |
120.25 |
120.25 |
794.9K |
| 10:17 |
120.24 |
120.24 |
120.09 |
120.09 |
606.1K |
| 10:18 |
120.08 |
120.08 |
119.91 |
119.91 |
779.6K |
| 10:19 |
119.91 |
119.92 |
119.76 |
119.76 |
762.6K |
| 10:20 |
119.83 |
119.88 |
119.80 |
119.80 |
784.2K |
| 10:21 |
119.82 |
119.82 |
119.71 |
119.71 |
1,429.7K |
| 10:22 |
119.69 |
119.73 |
119.58 |
119.73 |
892.0K |
| 10:23 |
119.73 |
119.83 |
119.73 |
119.79 |
698.8K |
| 10:24 |
119.75 |
119.76 |
119.72 |
119.73 |
606.5K |
| 10:25 |
119.72 |
119.74 |
119.71 |
119.73 |
569.2K |
| 10:26 |
119.71 |
119.71 |
119.66 |
119.66 |
402.4K |
| 10:27 |
119.71 |
119.94 |
119.71 |
119.94 |
738.3K |
| 10:28 |
120.02 |
120.02 |
119.95 |
119.98 |
662.0K |
| 10:29 |
119.97 |
120.05 |
119.93 |
119.93 |
527.3K |
| 10:30 |
119.90 |
120.11 |
119.90 |
120.11 |
750.6K |
| 10:31 |
120.14 |
120.20 |
120.13 |
120.20 |
666.9K |
| 10:32 |
120.19 |
120.21 |
120.19 |
120.20 |
606.2K |
| 10:33 |
120.23 |
120.32 |
120.18 |
120.31 |
792.9K |
| 10:34 |
120.31 |
120.31 |
120.27 |
120.29 |
553.7K |
| 10:35 |
120.33 |
120.40 |
120.33 |
120.38 |
414.1K |
| 10:36 |
120.37 |
120.37 |
120.24 |
120.24 |
634.6K |
| 10:37 |
120.24 |
120.32 |
120.20 |
120.32 |
772.0K |
| 10:38 |
120.30 |
120.30 |
120.24 |
120.26 |
629.7K |
| 10:39 |
120.26 |
120.26 |
120.16 |
120.16 |
887.3K |
| 10:40 |
120.17 |
120.17 |
120.16 |
120.16 |
609.5K |
| 10:41 |
120.16 |
120.33 |
120.16 |
120.31 |
674.7K |
| 10:42 |
120.30 |
120.30 |
120.15 |
120.15 |
778.3K |
| 10:43 |
120.19 |
120.19 |
120.13 |
120.13 |
322.2K |
| 10:44 |
120.13 |
120.23 |
120.13 |
120.22 |
464.3K |
| 10:45 |
120.21 |
120.23 |
120.17 |
120.23 |
437.6K |
| 10:46 |
120.23 |
120.23 |
120.12 |
120.13 |
487.1K |
| 10:47 |
120.14 |
120.21 |
120.14 |
120.20 |
531.4K |
| 10:48 |
120.22 |
120.28 |
120.22 |
120.23 |
521.9K |
| 10:49 |
120.20 |
120.21 |
120.17 |
120.21 |
319.4K |
| 10:50 |
120.19 |
120.19 |
120.13 |
120.13 |
451.9K |
| 10:51 |
120.12 |
120.15 |
120.05 |
120.05 |
554.2K |
| 10:52 |
120.04 |
120.04 |
119.99 |
119.99 |
351.1K |
| 10:53 |
120.07 |
120.10 |
120.04 |
120.10 |
479.4K |
| 10:54 |
120.11 |
120.17 |
120.11 |
120.17 |
396.4K |
| 10:55 |
120.16 |
120.16 |
120.14 |
120.15 |
447.3K |
| 10:56 |
120.16 |
120.17 |
120.15 |
120.15 |
415.9K |
| 10:57 |
120.12 |
120.16 |
120.10 |
120.16 |
255.0K |
| 10:58 |
120.16 |
120.20 |
120.16 |
120.18 |
447.2K |
| 10:59 |
120.21 |
120.23 |
120.21 |
120.22 |
435.6K |
| 11:00 |
120.22 |
120.28 |
120.22 |
120.28 |
463.4K |
| 11:01 |
120.32 |
120.32 |
120.21 |
120.21 |
485.4K |
| 11:02 |
120.14 |
120.14 |
120.10 |
120.10 |
446.3K |
| 11:03 |
120.14 |
120.15 |
120.14 |
120.14 |
371.2K |
| 11:04 |
120.16 |
120.16 |
120.07 |
120.07 |
552.9K |
| 11:05 |
120.04 |
120.06 |
120.03 |
120.05 |
386.4K |
| 11:06 |
120.07 |
120.08 |
120.06 |
120.08 |
321.0K |
| 11:07 |
120.09 |
120.09 |
120.00 |
120.00 |
469.1K |
| 11:08 |
120.00 |
120.00 |
119.89 |
119.89 |
488.0K |
| 11:09 |
119.92 |
119.92 |
119.86 |
119.88 |
415.4K |
| 11:10 |
119.89 |
119.91 |
119.88 |
119.88 |
445.0K |
| 11:11 |
119.89 |
120.10 |
119.89 |
120.10 |
850.4K |
| 11:12 |
120.07 |
120.14 |
120.07 |
120.14 |
468.4K |
| 11:13 |
120.20 |
120.26 |
120.20 |
120.26 |
470.3K |
| 11:14 |
120.34 |
120.39 |
120.34 |
120.38 |
507.1K |
| 11:15 |
120.41 |
120.50 |
120.41 |
120.48 |
613.3K |
| 11:16 |
120.48 |
120.51 |
120.48 |
120.49 |
598.7K |
| 11:17 |
120.48 |
120.48 |
120.45 |
120.47 |
415.2K |
| 11:18 |
120.46 |
120.46 |
120.42 |
120.42 |
221.2K |
| 11:19 |
120.45 |
120.45 |
120.40 |
120.41 |
406.6K |
| 11:20 |
120.41 |
120.55 |
120.41 |
120.53 |
515.7K |
| 11:21 |
120.49 |
120.49 |
120.44 |
120.44 |
416.9K |
| 11:22 |
120.45 |
120.48 |
120.43 |
120.48 |
701.4K |
| 11:23 |
120.50 |
120.50 |
120.49 |
120.50 |
425.3K |
| 11:24 |
120.45 |
120.45 |
120.43 |
120.43 |
391.0K |
| 11:25 |
120.45 |
120.45 |
120.42 |
120.42 |
444.3K |
| 11:26 |
120.43 |
120.49 |
120.43 |
120.49 |
375.0K |
| 11:27 |
120.52 |
120.52 |
120.51 |
120.51 |
239.7K |
| 11:28 |
120.51 |
120.53 |
120.50 |
120.53 |
337.9K |
| 11:29 |
120.51 |
120.51 |
120.40 |
120.40 |
671.8K |
| 11:30 |
120.44 |
120.59 |
120.44 |
120.59 |
848.8K |
| 11:31 |
120.58 |
120.66 |
120.58 |
120.66 |
631.2K |
| 11:32 |
120.63 |
120.68 |
120.63 |
120.68 |
546.5K |
| 11:33 |
120.69 |
120.79 |
120.69 |
120.79 |
450.8K |
| 11:34 |
120.75 |
120.80 |
120.75 |
120.80 |
526.5K |
| 11:35 |
120.76 |
120.78 |
120.74 |
120.78 |
560.9K |
| 11:36 |
120.81 |
120.85 |
120.78 |
120.81 |
578.8K |
| 11:37 |
120.82 |
120.83 |
120.79 |
120.82 |
390.1K |
| 11:38 |
120.83 |
120.83 |
120.76 |
120.76 |
522.9K |
| 11:39 |
120.74 |
120.79 |
120.74 |
120.76 |
424.2K |
| 11:40 |
120.75 |
120.81 |
120.74 |
120.79 |
593.7K |
| 11:41 |
120.78 |
120.78 |
120.70 |
120.70 |
496.4K |
| 11:42 |
120.72 |
120.73 |
120.70 |
120.70 |
607.8K |
| 11:43 |
120.75 |
120.87 |
120.75 |
120.86 |
737.8K |
| 11:44 |
120.85 |
120.89 |
120.85 |
120.88 |
321.9K |
| 11:45 |
120.90 |
120.90 |
120.86 |
120.88 |
427.7K |
| 11:46 |
120.85 |
120.99 |
120.85 |
120.92 |
595.3K |
| 11:47 |
120.91 |
120.91 |
120.89 |
120.91 |
478.2K |
| 11:48 |
120.91 |
120.93 |
120.85 |
120.88 |
552.8K |
| 11:49 |
120.87 |
120.96 |
120.86 |
120.96 |
503.9K |
| 11:50 |
120.91 |
120.96 |
120.91 |
120.96 |
469.7K |
| 11:51 |
120.96 |
120.96 |
120.88 |
120.88 |
361.8K |
| 11:52 |
120.92 |
120.92 |
120.89 |
120.91 |
369.3K |
| 11:53 |
120.94 |
121.09 |
120.94 |
121.09 |
594.0K |
| 11:54 |
121.11 |
121.17 |
121.11 |
121.17 |
605.9K |
| 11:55 |
121.15 |
121.22 |
121.14 |
121.22 |
1,612.4K |
| 11:56 |
121.23 |
121.33 |
121.23 |
121.33 |
527.1K |
| 11:57 |
121.32 |
121.38 |
121.32 |
121.38 |
506.1K |
| 11:58 |
121.38 |
121.42 |
121.38 |
121.42 |
330.3K |
| 11:59 |
121.34 |
121.34 |
121.29 |
121.29 |
488.1K |
| 12:00 |
121.30 |
121.30 |
121.28 |
121.28 |
490.3K |
| 12:01 |
121.32 |
121.32 |
121.29 |
121.32 |
401.0K |
| 12:02 |
121.30 |
121.34 |
121.30 |
121.32 |
277.8K |
| 12:03 |
121.30 |
121.38 |
121.29 |
121.38 |
508.4K |
| 12:04 |
121.43 |
121.61 |
121.43 |
121.61 |
863.5K |
| 12:05 |
121.60 |
121.63 |
121.58 |
121.63 |
538.1K |
| 12:06 |
121.66 |
121.66 |
121.63 |
121.66 |
477.3K |
| 12:07 |
121.73 |
121.73 |
121.71 |
121.71 |
779.4K |
| 12:08 |
121.66 |
121.68 |
121.64 |
121.68 |
519.2K |
| 12:09 |
121.69 |
121.72 |
121.69 |
121.71 |
460.3K |
| 12:10 |
121.72 |
121.90 |
121.72 |
121.89 |
698.7K |
| 12:11 |
121.94 |
121.98 |
121.93 |
121.98 |
570.6K |
| 12:12 |
121.97 |
121.98 |
121.96 |
121.98 |
358.2K |
| 12:13 |
121.95 |
122.01 |
121.95 |
122.01 |
397.1K |
| 12:14 |
121.95 |
122.01 |
121.95 |
122.01 |
497.3K |
| 12:15 |
121.97 |
121.97 |
121.90 |
121.90 |
392.2K |
| 12:16 |
121.90 |
121.90 |
121.81 |
121.81 |
266.8K |
| 12:17 |
121.83 |
121.84 |
121.73 |
121.73 |
553.2K |
| 12:18 |
121.73 |
121.73 |
121.71 |
121.72 |
195.0K |
| 12:19 |
121.74 |
121.79 |
121.74 |
121.78 |
287.8K |
| 12:20 |
121.76 |
121.76 |
121.73 |
121.74 |
304.2K |
| 12:21 |
121.69 |
121.74 |
121.69 |
121.74 |
321.1K |
| 12:22 |
121.78 |
121.81 |
121.78 |
121.79 |
310.1K |
| 12:23 |
121.79 |
121.83 |
121.79 |
121.83 |
389.7K |
| 12:24 |
121.79 |
121.80 |
121.75 |
121.76 |
288.3K |
| 12:25 |
121.76 |
121.77 |
121.76 |
121.77 |
276.0K |
| 12:26 |
121.77 |
121.80 |
121.77 |
121.77 |
321.4K |
| 12:27 |
121.79 |
121.81 |
121.79 |
121.80 |
360.2K |
| 12:28 |
121.83 |
121.88 |
121.83 |
121.88 |
362.4K |
| 12:29 |
121.84 |
121.86 |
121.79 |
121.79 |
352.7K |
| 12:30 |
121.79 |
121.81 |
121.79 |
121.79 |
247.7K |
| 12:31 |
121.75 |
121.75 |
121.66 |
121.70 |
534.0K |
| 12:32 |
121.72 |
121.72 |
121.68 |
121.70 |
246.2K |
| 12:33 |
121.69 |
121.73 |
121.63 |
121.73 |
362.9K |
| 12:34 |
121.74 |
121.79 |
121.74 |
121.79 |
232.6K |
| 12:35 |
121.79 |
121.79 |
121.75 |
121.78 |
169.6K |
| 12:36 |
121.78 |
121.86 |
121.78 |
121.86 |
208.7K |
| 12:37 |
121.89 |
121.90 |
121.89 |
121.90 |
189.4K |
| 12:38 |
121.95 |
121.97 |
121.94 |
121.96 |
276.8K |
| 12:39 |
121.97 |
121.99 |
121.96 |
121.96 |
258.1K |
| 12:40 |
121.97 |
122.00 |
121.97 |
122.00 |
181.6K |
| 12:41 |
121.89 |
122.04 |
121.89 |
121.93 |
877.3K |
| 12:42 |
121.94 |
121.96 |
121.88 |
121.88 |
276.1K |
| 12:43 |
121.86 |
122.00 |
121.86 |
122.00 |
262.5K |
| 12:44 |
122.00 |
122.00 |
121.99 |
121.99 |
267.8K |
| 12:45 |
121.99 |
122.07 |
121.99 |
122.07 |
314.8K |
| 12:46 |
122.06 |
122.10 |
122.06 |
122.10 |
279.4K |
| 12:47 |
122.07 |
122.07 |
122.02 |
122.06 |
249.9K |
| 12:48 |
122.06 |
122.10 |
122.06 |
122.09 |
323.3K |
| 12:49 |
122.03 |
122.03 |
121.97 |
121.97 |
296.2K |
| 12:50 |
121.96 |
121.96 |
121.91 |
121.91 |
179.3K |
| 12:51 |
121.89 |
121.95 |
121.88 |
121.95 |
250.4K |
| 12:52 |
121.93 |
121.93 |
121.86 |
121.86 |
259.2K |
| 12:53 |
121.83 |
121.85 |
121.83 |
121.84 |
208.2K |
| 12:54 |
121.88 |
121.90 |
121.88 |
121.88 |
279.3K |
| 12:55 |
121.90 |
121.90 |
121.88 |
121.88 |
197.5K |
| 12:56 |
121.86 |
121.86 |
121.83 |
121.83 |
236.3K |
| 12:57 |
121.80 |
121.80 |
121.76 |
121.76 |
197.6K |
| 12:58 |
121.75 |
121.77 |
121.75 |
121.76 |
212.6K |
| 12:59 |
121.75 |
121.76 |
121.73 |
121.76 |
300.0K |
| 13:00 |
121.77 |
121.81 |
121.77 |
121.80 |
217.4K |
| 13:01 |
121.82 |
121.82 |
121.79 |
121.79 |
285.9K |
| 13:02 |
121.83 |
121.83 |
121.80 |
121.80 |
247.5K |
| 13:03 |
121.80 |
121.81 |
121.79 |
121.81 |
158.8K |
| 13:04 |
121.82 |
121.83 |
121.81 |
121.83 |
267.9K |
| 13:05 |
121.82 |
121.91 |
121.82 |
121.91 |
243.5K |
| 13:06 |
121.91 |
121.92 |
121.89 |
121.89 |
203.8K |
| 13:07 |
121.88 |
121.93 |
121.88 |
121.92 |
224.6K |
| 13:08 |
121.93 |
122.10 |
121.93 |
122.10 |
714.7K |
| 13:09 |
122.13 |
122.13 |
122.11 |
122.12 |
266.4K |
| 13:10 |
122.12 |
122.19 |
122.12 |
122.19 |
446.0K |
| 13:11 |
122.22 |
122.25 |
122.22 |
122.22 |
261.9K |
| 13:12 |
122.23 |
122.31 |
122.23 |
122.31 |
318.4K |
| 13:13 |
122.32 |
122.38 |
122.32 |
122.36 |
379.4K |
| 13:14 |
122.34 |
122.37 |
122.34 |
122.37 |
222.4K |
| 13:15 |
122.38 |
122.40 |
122.38 |
122.38 |
355.5K |
| 13:16 |
122.40 |
122.41 |
122.33 |
122.33 |
577.2K |
| 13:17 |
122.32 |
122.34 |
122.31 |
122.34 |
313.6K |
| 13:18 |
122.34 |
122.34 |
122.28 |
122.32 |
382.4K |
| 13:19 |
122.35 |
122.47 |
122.35 |
122.44 |
317.4K |
| 13:20 |
122.44 |
122.44 |
122.42 |
122.43 |
211.5K |
| 13:21 |
122.41 |
122.41 |
122.37 |
122.37 |
256.7K |
| 13:22 |
122.38 |
122.38 |
122.32 |
122.32 |
285.3K |
| 13:23 |
122.31 |
122.33 |
122.23 |
122.25 |
320.6K |
| 13:24 |
122.29 |
122.30 |
122.29 |
122.30 |
196.5K |
| 13:25 |
122.35 |
122.35 |
122.32 |
122.34 |
282.9K |
| 13:26 |
122.34 |
122.34 |
122.30 |
122.30 |
208.3K |
| 13:27 |
122.33 |
122.33 |
122.31 |
122.32 |
149.8K |
| 13:28 |
122.26 |
122.26 |
122.22 |
122.22 |
260.7K |
| 13:29 |
122.21 |
122.22 |
122.21 |
122.22 |
181.1K |
| 13:30 |
122.23 |
122.23 |
122.22 |
122.22 |
214.7K |
| 13:31 |
122.17 |
122.21 |
122.17 |
122.21 |
553.1K |
| 13:32 |
122.24 |
122.33 |
122.24 |
122.33 |
313.0K |
| 13:33 |
122.34 |
122.35 |
122.33 |
122.35 |
234.0K |
| 13:34 |
122.37 |
122.40 |
122.37 |
122.37 |
439.7K |
| 13:35 |
122.38 |
122.41 |
122.38 |
122.39 |
152.5K |
| 13:36 |
122.37 |
122.41 |
122.37 |
122.41 |
183.5K |
| 13:37 |
122.36 |
122.47 |
122.36 |
122.47 |
267.4K |
| 13:38 |
122.48 |
122.50 |
122.48 |
122.48 |
345.7K |
| 13:39 |
122.48 |
122.48 |
122.47 |
122.48 |
300.1K |
| 13:40 |
122.52 |
122.53 |
122.52 |
122.52 |
401.1K |
| 13:41 |
122.53 |
122.55 |
122.52 |
122.52 |
233.6K |
| 13:42 |
122.54 |
122.57 |
122.54 |
122.56 |
318.3K |
| 13:43 |
122.51 |
122.52 |
122.50 |
122.50 |
233.1K |
| 13:44 |
122.50 |
122.50 |
122.41 |
122.41 |
305.3K |
| 13:45 |
122.39 |
122.42 |
122.39 |
122.40 |
227.7K |
| 13:46 |
122.41 |
122.43 |
122.41 |
122.43 |
191.0K |
| 13:47 |
122.42 |
122.49 |
122.41 |
122.49 |
288.2K |
| 13:48 |
122.48 |
122.48 |
122.43 |
122.44 |
251.4K |
| 13:49 |
122.44 |
122.44 |
122.39 |
122.39 |
254.6K |
| 13:50 |
122.39 |
122.39 |
122.34 |
122.35 |
287.3K |
| 13:51 |
122.35 |
122.40 |
122.35 |
122.39 |
183.2K |
| 13:52 |
122.41 |
122.47 |
122.41 |
122.47 |
257.1K |
| 13:53 |
122.48 |
122.51 |
122.48 |
122.50 |
228.9K |
| 13:54 |
122.50 |
122.50 |
122.47 |
122.47 |
225.3K |
| 13:55 |
122.47 |
122.55 |
122.47 |
122.55 |
230.1K |
| 13:56 |
122.56 |
122.59 |
122.56 |
122.59 |
213.6K |
| 13:57 |
122.65 |
122.65 |
122.63 |
122.63 |
311.7K |
| 13:58 |
122.63 |
122.69 |
122.63 |
122.69 |
327.7K |
| 13:59 |
122.68 |
122.68 |
122.66 |
122.66 |
545.5K |
| 14:00 |
122.65 |
122.69 |
122.65 |
122.69 |
403.6K |
| 14:01 |
122.69 |
122.71 |
122.68 |
122.71 |
235.1K |
| 14:02 |
122.76 |
122.86 |
122.76 |
122.80 |
674.7K |
| 14:03 |
122.77 |
122.81 |
122.77 |
122.81 |
354.8K |
| 14:04 |
122.80 |
122.80 |
122.77 |
122.79 |
419.9K |
| 14:05 |
122.79 |
122.86 |
122.79 |
122.86 |
361.5K |
| 14:06 |
122.88 |
123.01 |
122.88 |
123.01 |
604.5K |
| 14:07 |
123.05 |
123.14 |
123.05 |
123.14 |
483.8K |
| 14:08 |
123.17 |
123.19 |
123.16 |
123.16 |
334.1K |
| 14:09 |
123.17 |
123.17 |
123.10 |
123.10 |
334.8K |
| 14:10 |
123.11 |
123.11 |
122.99 |
122.99 |
713.5K |
| 14:11 |
122.97 |
122.97 |
122.95 |
122.97 |
343.1K |
| 14:12 |
122.99 |
123.00 |
122.99 |
122.99 |
330.1K |
| 14:13 |
122.99 |
123.00 |
122.93 |
122.93 |
264.6K |
| 14:14 |
122.90 |
122.90 |
122.86 |
122.87 |
386.4K |
| 14:15 |
122.86 |
122.86 |
122.81 |
122.81 |
237.6K |
| 14:16 |
122.80 |
122.87 |
122.80 |
122.87 |
334.7K |
| 14:17 |
122.90 |
122.91 |
122.89 |
122.90 |
292.2K |
| 14:18 |
122.92 |
122.96 |
122.92 |
122.96 |
177.4K |
| 14:19 |
122.93 |
122.94 |
122.93 |
122.93 |
282.0K |
| 14:20 |
122.93 |
122.99 |
122.93 |
122.99 |
296.3K |
| 14:21 |
123.03 |
123.07 |
123.02 |
123.07 |
454.7K |
| 14:22 |
123.07 |
123.09 |
123.06 |
123.09 |
204.9K |
| 14:23 |
123.10 |
123.17 |
123.10 |
123.17 |
282.3K |
| 14:24 |
123.17 |
123.17 |
123.13 |
123.15 |
367.1K |
| 14:25 |
123.17 |
123.23 |
123.17 |
123.23 |
287.8K |
| 14:26 |
123.22 |
123.22 |
123.14 |
123.14 |
585.6K |
| 14:27 |
123.10 |
123.15 |
123.10 |
123.13 |
357.1K |
| 14:28 |
123.10 |
123.11 |
123.10 |
123.11 |
223.7K |
| 14:29 |
123.09 |
123.09 |
122.98 |
122.98 |
412.2K |
| 14:30 |
123.01 |
123.04 |
123.01 |
123.03 |
405.3K |
| 14:31 |
123.04 |
123.04 |
123.00 |
123.03 |
227.3K |
| 14:32 |
123.00 |
123.01 |
123.00 |
123.00 |
208.1K |
| 14:33 |
123.02 |
123.02 |
122.92 |
122.92 |
325.9K |
| 14:34 |
122.91 |
122.96 |
122.91 |
122.96 |
199.9K |
| 14:35 |
122.94 |
122.96 |
122.93 |
122.96 |
213.7K |
| 14:36 |
122.97 |
123.00 |
122.96 |
123.00 |
221.6K |
| 14:37 |
122.95 |
123.03 |
122.95 |
123.02 |
301.4K |
| 14:38 |
123.01 |
123.01 |
122.99 |
122.99 |
286.2K |
| 14:39 |
123.00 |
123.01 |
122.99 |
122.99 |
222.1K |
| 14:40 |
123.00 |
123.02 |
122.99 |
122.99 |
272.9K |
| 14:41 |
122.97 |
122.97 |
122.93 |
122.93 |
313.2K |
| 14:42 |
122.92 |
122.93 |
122.92 |
122.93 |
157.5K |
| 14:43 |
122.92 |
122.93 |
122.91 |
122.93 |
275.5K |
| 14:44 |
122.95 |
122.98 |
122.95 |
122.97 |
260.7K |
| 14:45 |
122.98 |
123.05 |
122.98 |
123.04 |
465.9K |
| 14:46 |
123.06 |
123.16 |
123.06 |
123.16 |
464.9K |
| 14:47 |
123.13 |
123.13 |
123.10 |
123.10 |
249.9K |
| 14:48 |
123.10 |
123.13 |
123.10 |
123.13 |
330.1K |
| 14:49 |
123.13 |
123.13 |
123.05 |
123.05 |
411.2K |
| 14:50 |
123.05 |
123.05 |
123.04 |
123.04 |
280.9K |
| 14:51 |
123.06 |
123.08 |
123.06 |
123.08 |
362.1K |
| 14:52 |
123.11 |
123.11 |
123.09 |
123.10 |
259.0K |
| 14:53 |
123.13 |
123.16 |
123.13 |
123.14 |
290.8K |
| 14:54 |
123.13 |
123.13 |
123.11 |
123.11 |
328.6K |
| 14:55 |
123.10 |
123.13 |
123.10 |
123.13 |
225.4K |
| 14:56 |
123.15 |
123.16 |
123.13 |
123.13 |
307.5K |
| 14:57 |
123.14 |
123.14 |
123.11 |
123.11 |
246.9K |
| 14:58 |
123.13 |
123.21 |
123.13 |
123.21 |
259.6K |
| 14:59 |
123.23 |
123.27 |
123.22 |
123.22 |
356.6K |
| 15:00 |
123.19 |
123.24 |
123.19 |
123.24 |
316.0K |
| 15:01 |
123.24 |
123.24 |
123.22 |
123.24 |
271.9K |
| 15:02 |
123.24 |
123.24 |
123.23 |
123.23 |
292.1K |
| 15:03 |
123.20 |
123.20 |
123.11 |
123.11 |
350.0K |
| 15:04 |
123.10 |
123.10 |
123.06 |
123.07 |
396.5K |
| 15:05 |
123.06 |
123.09 |
123.06 |
123.08 |
290.9K |
| 15:06 |
123.07 |
123.11 |
123.05 |
123.11 |
336.7K |
| 15:07 |
123.15 |
123.17 |
123.13 |
123.17 |
370.2K |
| 15:08 |
123.18 |
123.19 |
123.16 |
123.19 |
355.8K |
| 15:09 |
123.21 |
123.21 |
123.20 |
123.20 |
153.2K |
| 15:10 |
123.20 |
123.23 |
123.20 |
123.22 |
362.8K |
| 15:11 |
123.25 |
123.25 |
123.17 |
123.17 |
387.4K |
| 15:12 |
123.18 |
123.18 |
123.16 |
123.18 |
200.9K |
| 15:13 |
123.18 |
123.23 |
123.18 |
123.20 |
239.8K |
| 15:14 |
123.18 |
123.18 |
123.14 |
123.15 |
287.9K |
| 15:15 |
123.15 |
123.17 |
123.15 |
123.15 |
236.3K |
| 15:16 |
123.16 |
123.16 |
123.11 |
123.11 |
199.9K |
| 15:17 |
123.11 |
123.15 |
123.11 |
123.13 |
357.1K |
| 15:18 |
123.14 |
123.16 |
123.13 |
123.15 |
557.1K |
| 15:19 |
123.14 |
123.15 |
123.13 |
123.15 |
295.9K |
| 15:20 |
123.17 |
123.17 |
123.15 |
123.15 |
395.8K |
| 15:21 |
123.14 |
123.19 |
123.14 |
123.19 |
357.9K |
| 15:22 |
123.20 |
123.28 |
123.20 |
123.28 |
639.4K |
| 15:23 |
123.26 |
123.33 |
123.26 |
123.32 |
493.5K |
| 15:24 |
123.33 |
123.36 |
123.33 |
123.36 |
400.0K |
| 15:25 |
123.34 |
123.34 |
123.30 |
123.30 |
504.0K |
| 15:26 |
123.29 |
123.30 |
123.26 |
123.30 |
596.5K |
| 15:27 |
123.30 |
123.30 |
123.27 |
123.28 |
287.0K |
| 15:28 |
123.24 |
123.24 |
123.20 |
123.22 |
569.1K |
| 15:29 |
123.21 |
123.21 |
123.15 |
123.15 |
649.6K |
| 15:30 |
123.17 |
123.17 |
123.07 |
123.07 |
596.3K |
| 15:31 |
123.01 |
123.01 |
122.94 |
122.94 |
888.1K |
| 15:32 |
122.89 |
122.89 |
122.82 |
122.83 |
623.7K |
| 15:33 |
122.81 |
122.82 |
122.72 |
122.73 |
711.2K |
| 15:34 |
122.72 |
122.72 |
122.70 |
122.70 |
581.0K |
| 15:35 |
122.72 |
122.72 |
122.64 |
122.69 |
631.4K |
| 15:36 |
122.71 |
122.71 |
122.64 |
122.64 |
502.3K |
| 15:37 |
122.61 |
122.61 |
122.58 |
122.58 |
440.3K |
| 15:38 |
122.57 |
122.57 |
122.51 |
122.53 |
728.4K |
| 15:39 |
122.52 |
122.52 |
122.51 |
122.51 |
536.9K |
| 15:40 |
122.48 |
122.48 |
122.41 |
122.41 |
633.0K |
| 15:41 |
122.39 |
122.39 |
122.36 |
122.36 |
641.8K |
| 15:42 |
122.34 |
122.42 |
122.32 |
122.36 |
725.7K |
| 15:43 |
122.39 |
122.44 |
122.39 |
122.41 |
656.8K |
| 15:44 |
122.40 |
122.45 |
122.38 |
122.45 |
552.3K |
| 15:45 |
122.45 |
122.51 |
122.45 |
122.47 |
755.9K |
| 15:46 |
122.40 |
122.40 |
122.28 |
122.28 |
625.3K |
| 15:47 |
122.28 |
122.28 |
122.26 |
122.26 |
774.4K |
| 15:48 |
122.25 |
122.25 |
122.19 |
122.19 |
565.3K |
| 15:49 |
122.24 |
122.25 |
122.22 |
122.22 |
812.6K |
| 15:50 |
122.18 |
122.18 |
122.06 |
122.06 |
1,675.9K |
| 15:51 |
122.01 |
122.01 |
121.91 |
121.91 |
1,106.4K |
| 15:52 |
121.89 |
121.89 |
121.76 |
121.76 |
1,134.6K |
| 15:53 |
121.74 |
121.82 |
121.74 |
121.81 |
1,262.1K |
| 15:54 |
121.81 |
121.89 |
121.81 |
121.89 |
1,455.3K |
| 15:55 |
121.90 |
121.94 |
121.90 |
121.94 |
1,376.4K |
| 15:56 |
121.92 |
121.94 |
121.89 |
121.94 |
1,344.7K |
| 15:57 |
121.92 |
121.93 |
121.92 |
121.93 |
1,435.9K |
| 15:58 |
121.91 |
121.91 |
121.86 |
121.86 |
2,001.1K |
| 15:59 |
121.90 |
121.90 |
121.84 |
121.84 |
3,461.1K |
| 16:00 |
121.80 |
121.82 |
121.80 |
121.82 |
21,779.9K |
| 16:01 |
121.81 |
121.81 |
121.81 |
121.81 |
875.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|