| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
129.09 |
129.65 |
129.09 |
129.65 |
5,206.6K |
| 09:31 |
129.68 |
129.85 |
129.68 |
129.85 |
1,336.0K |
| 09:32 |
129.98 |
130.03 |
129.87 |
129.89 |
879.6K |
| 09:33 |
129.85 |
130.04 |
129.85 |
130.04 |
1,062.8K |
| 09:34 |
130.03 |
130.11 |
130.03 |
130.09 |
760.5K |
| 09:35 |
130.12 |
130.19 |
130.12 |
130.19 |
960.6K |
| 09:36 |
130.26 |
130.26 |
130.12 |
130.16 |
926.7K |
| 09:37 |
130.18 |
130.19 |
130.02 |
130.02 |
674.7K |
| 09:38 |
130.08 |
130.10 |
130.08 |
130.10 |
591.4K |
| 09:39 |
130.06 |
130.06 |
130.03 |
130.05 |
525.4K |
| 09:40 |
129.96 |
130.10 |
129.96 |
130.10 |
599.2K |
| 09:41 |
130.08 |
130.11 |
130.02 |
130.02 |
622.6K |
| 09:42 |
130.02 |
130.02 |
129.99 |
130.01 |
500.3K |
| 09:43 |
130.00 |
130.05 |
130.00 |
130.04 |
577.8K |
| 09:44 |
130.07 |
130.17 |
130.07 |
130.15 |
631.8K |
| 09:45 |
130.17 |
130.17 |
130.09 |
130.15 |
530.0K |
| 09:46 |
130.17 |
130.22 |
130.16 |
130.22 |
751.0K |
| 09:47 |
130.28 |
130.37 |
130.28 |
130.33 |
639.7K |
| 09:48 |
130.36 |
130.41 |
130.36 |
130.41 |
630.4K |
| 09:49 |
130.36 |
130.37 |
130.35 |
130.35 |
518.5K |
| 09:50 |
130.32 |
130.32 |
130.26 |
130.26 |
564.3K |
| 09:51 |
130.34 |
130.39 |
130.34 |
130.39 |
547.9K |
| 09:52 |
130.41 |
130.45 |
130.34 |
130.34 |
652.4K |
| 09:53 |
130.38 |
130.38 |
130.28 |
130.28 |
690.8K |
| 09:54 |
130.26 |
130.29 |
130.26 |
130.27 |
394.1K |
| 09:55 |
130.29 |
130.29 |
130.19 |
130.19 |
338.7K |
| 09:56 |
130.16 |
130.25 |
130.16 |
130.25 |
625.8K |
| 09:57 |
130.25 |
130.27 |
130.23 |
130.23 |
276.9K |
| 09:58 |
130.23 |
130.23 |
130.21 |
130.21 |
463.4K |
| 09:59 |
130.21 |
130.21 |
130.15 |
130.15 |
457.4K |
| 10:00 |
129.95 |
130.07 |
129.95 |
130.05 |
850.4K |
| 10:01 |
130.05 |
130.09 |
130.05 |
130.05 |
539.7K |
| 10:02 |
130.04 |
130.06 |
130.03 |
130.05 |
507.7K |
| 10:03 |
130.07 |
130.13 |
130.02 |
130.02 |
594.2K |
| 10:04 |
130.04 |
130.12 |
130.04 |
130.12 |
546.9K |
| 10:05 |
130.10 |
130.14 |
130.10 |
130.10 |
484.0K |
| 10:06 |
130.13 |
130.18 |
130.13 |
130.17 |
415.6K |
| 10:07 |
130.20 |
130.24 |
130.18 |
130.18 |
513.0K |
| 10:08 |
130.19 |
130.20 |
130.13 |
130.13 |
444.7K |
| 10:09 |
130.06 |
130.12 |
130.05 |
130.12 |
492.0K |
| 10:10 |
130.15 |
130.15 |
130.05 |
130.05 |
767.4K |
| 10:11 |
130.06 |
130.09 |
130.05 |
130.05 |
375.7K |
| 10:12 |
130.08 |
130.13 |
130.08 |
130.13 |
427.0K |
| 10:13 |
130.12 |
130.17 |
130.12 |
130.16 |
517.3K |
| 10:14 |
130.20 |
130.22 |
130.20 |
130.20 |
469.5K |
| 10:15 |
130.22 |
130.22 |
130.13 |
130.17 |
366.1K |
| 10:16 |
130.15 |
130.18 |
130.15 |
130.16 |
390.9K |
| 10:17 |
130.15 |
130.17 |
130.15 |
130.17 |
300.2K |
| 10:18 |
130.17 |
130.24 |
130.17 |
130.18 |
482.1K |
| 10:19 |
130.18 |
130.20 |
130.15 |
130.15 |
431.5K |
| 10:20 |
130.16 |
130.20 |
130.16 |
130.19 |
397.0K |
| 10:21 |
130.19 |
130.24 |
130.18 |
130.24 |
489.0K |
| 10:22 |
130.24 |
130.26 |
130.23 |
130.24 |
418.2K |
| 10:23 |
130.24 |
130.30 |
130.24 |
130.30 |
470.7K |
| 10:24 |
130.32 |
130.35 |
130.29 |
130.29 |
435.7K |
| 10:25 |
130.29 |
130.31 |
130.29 |
130.29 |
276.0K |
| 10:26 |
130.27 |
130.28 |
130.24 |
130.28 |
504.3K |
| 10:27 |
130.26 |
130.31 |
130.26 |
130.31 |
625.5K |
| 10:28 |
130.27 |
130.27 |
130.19 |
130.23 |
423.8K |
| 10:29 |
130.23 |
130.23 |
130.21 |
130.23 |
325.8K |
| 10:30 |
130.22 |
130.22 |
130.11 |
130.11 |
769.7K |
| 10:31 |
130.12 |
130.17 |
130.12 |
130.14 |
423.9K |
| 10:32 |
130.09 |
130.12 |
130.07 |
130.12 |
378.2K |
| 10:33 |
130.11 |
130.12 |
130.11 |
130.12 |
290.6K |
| 10:34 |
130.12 |
130.12 |
129.99 |
129.99 |
640.9K |
| 10:35 |
130.01 |
130.07 |
130.01 |
130.07 |
648.3K |
| 10:36 |
130.13 |
130.13 |
129.95 |
129.95 |
950.0K |
| 10:37 |
129.90 |
129.92 |
129.89 |
129.92 |
458.6K |
| 10:38 |
129.94 |
130.00 |
129.94 |
130.00 |
710.2K |
| 10:39 |
129.98 |
130.04 |
129.98 |
130.04 |
223.0K |
| 10:40 |
130.03 |
130.05 |
130.00 |
130.00 |
451.8K |
| 10:41 |
130.01 |
130.04 |
130.00 |
130.03 |
331.6K |
| 10:42 |
130.03 |
130.06 |
130.03 |
130.04 |
376.2K |
| 10:43 |
130.04 |
130.12 |
130.04 |
130.12 |
453.6K |
| 10:44 |
130.13 |
130.23 |
130.13 |
130.23 |
341.1K |
| 10:45 |
130.25 |
130.25 |
130.17 |
130.17 |
439.8K |
| 10:46 |
130.18 |
130.18 |
130.07 |
130.07 |
630.3K |
| 10:47 |
130.08 |
130.17 |
130.08 |
130.17 |
246.9K |
| 10:48 |
130.16 |
130.17 |
130.16 |
130.17 |
414.3K |
| 10:49 |
130.20 |
130.20 |
130.17 |
130.17 |
616.7K |
| 10:50 |
130.17 |
130.17 |
130.08 |
130.08 |
459.8K |
| 10:51 |
130.08 |
130.08 |
129.92 |
129.98 |
590.5K |
| 10:52 |
129.97 |
129.97 |
129.94 |
129.96 |
346.3K |
| 10:53 |
129.95 |
130.00 |
129.95 |
130.00 |
322.9K |
| 10:54 |
129.99 |
129.99 |
129.95 |
129.97 |
423.8K |
| 10:55 |
129.98 |
129.98 |
129.88 |
129.89 |
440.8K |
| 10:56 |
129.91 |
129.91 |
129.86 |
129.91 |
523.8K |
| 10:57 |
129.93 |
129.95 |
129.93 |
129.95 |
529.8K |
| 10:58 |
129.98 |
129.98 |
129.90 |
129.90 |
427.8K |
| 10:59 |
129.89 |
129.96 |
129.89 |
129.96 |
590.5K |
| 11:00 |
129.95 |
129.99 |
129.95 |
129.98 |
569.8K |
| 11:01 |
130.01 |
130.01 |
129.99 |
130.00 |
440.8K |
| 11:02 |
129.99 |
129.99 |
129.97 |
129.99 |
351.4K |
| 11:03 |
130.00 |
130.04 |
130.00 |
130.02 |
264.8K |
| 11:04 |
130.01 |
130.05 |
130.01 |
130.05 |
355.5K |
| 11:05 |
130.06 |
130.08 |
130.06 |
130.08 |
342.6K |
| 11:06 |
130.05 |
130.05 |
130.03 |
130.05 |
358.5K |
| 11:07 |
130.04 |
130.07 |
130.00 |
130.00 |
506.9K |
| 11:08 |
129.95 |
129.96 |
129.90 |
129.90 |
540.0K |
| 11:09 |
129.91 |
129.92 |
129.91 |
129.92 |
255.4K |
| 11:10 |
129.95 |
129.96 |
129.90 |
129.90 |
340.2K |
| 11:11 |
129.89 |
129.93 |
129.89 |
129.93 |
269.9K |
| 11:12 |
129.92 |
129.97 |
129.92 |
129.96 |
368.2K |
| 11:13 |
129.96 |
129.97 |
129.93 |
129.93 |
282.5K |
| 11:14 |
129.94 |
129.95 |
129.93 |
129.93 |
313.6K |
| 11:15 |
130.01 |
130.04 |
130.01 |
130.04 |
436.6K |
| 11:16 |
130.02 |
130.02 |
129.99 |
129.99 |
434.7K |
| 11:17 |
129.97 |
129.97 |
129.92 |
129.93 |
770.6K |
| 11:18 |
129.97 |
130.02 |
129.97 |
130.02 |
736.0K |
| 11:19 |
130.04 |
130.04 |
129.98 |
129.99 |
520.4K |
| 11:20 |
130.00 |
130.00 |
129.95 |
129.95 |
392.3K |
| 11:21 |
129.94 |
130.03 |
129.94 |
130.03 |
320.9K |
| 11:22 |
130.03 |
130.06 |
130.03 |
130.06 |
465.0K |
| 11:23 |
130.06 |
130.06 |
130.05 |
130.05 |
249.1K |
| 11:24 |
130.07 |
130.07 |
130.04 |
130.07 |
404.5K |
| 11:25 |
130.06 |
130.07 |
130.05 |
130.05 |
318.4K |
| 11:26 |
130.04 |
130.04 |
129.98 |
129.98 |
628.3K |
| 11:27 |
129.96 |
129.96 |
129.93 |
129.94 |
378.4K |
| 11:28 |
129.94 |
129.99 |
129.94 |
129.99 |
304.6K |
| 11:29 |
129.99 |
129.99 |
129.90 |
129.90 |
433.5K |
| 11:30 |
129.90 |
129.95 |
129.90 |
129.94 |
428.2K |
| 11:31 |
129.93 |
129.93 |
129.91 |
129.93 |
493.4K |
| 11:32 |
129.94 |
129.94 |
129.89 |
129.91 |
430.6K |
| 11:33 |
129.94 |
129.94 |
129.85 |
129.85 |
549.0K |
| 11:34 |
129.82 |
129.84 |
129.82 |
129.84 |
420.4K |
| 11:35 |
129.84 |
129.90 |
129.84 |
129.90 |
448.2K |
| 11:36 |
129.90 |
129.91 |
129.90 |
129.90 |
429.4K |
| 11:37 |
129.94 |
130.02 |
129.94 |
130.02 |
465.2K |
| 11:38 |
130.01 |
130.01 |
130.01 |
130.01 |
285.7K |
| 11:39 |
130.02 |
130.02 |
129.90 |
129.90 |
672.7K |
| 11:40 |
129.91 |
130.01 |
129.90 |
130.01 |
394.0K |
| 11:41 |
129.98 |
129.98 |
129.96 |
129.97 |
284.7K |
| 11:42 |
130.00 |
130.01 |
129.98 |
130.00 |
183.9K |
| 11:43 |
130.00 |
130.05 |
130.00 |
130.05 |
210.9K |
| 11:44 |
130.09 |
130.15 |
130.09 |
130.15 |
701.2K |
| 11:45 |
130.17 |
130.17 |
130.15 |
130.15 |
216.5K |
| 11:46 |
130.17 |
130.26 |
130.17 |
130.26 |
738.5K |
| 11:47 |
130.26 |
130.28 |
130.24 |
130.26 |
423.3K |
| 11:48 |
130.26 |
130.26 |
130.24 |
130.24 |
397.3K |
| 11:49 |
130.27 |
130.27 |
130.26 |
130.26 |
208.4K |
| 11:50 |
130.26 |
130.27 |
130.23 |
130.24 |
404.4K |
| 11:51 |
130.22 |
130.28 |
130.22 |
130.28 |
306.4K |
| 11:52 |
130.30 |
130.30 |
130.25 |
130.25 |
398.7K |
| 11:53 |
130.25 |
130.28 |
130.25 |
130.28 |
345.7K |
| 11:54 |
130.30 |
130.31 |
130.29 |
130.31 |
316.3K |
| 11:55 |
130.31 |
130.35 |
130.31 |
130.32 |
195.8K |
| 11:56 |
130.30 |
130.30 |
130.29 |
130.30 |
491.1K |
| 11:57 |
130.31 |
130.31 |
130.25 |
130.25 |
323.6K |
| 11:58 |
130.26 |
130.26 |
130.17 |
130.18 |
215.3K |
| 11:59 |
130.18 |
130.22 |
130.18 |
130.22 |
211.7K |
| 12:00 |
130.23 |
130.23 |
130.21 |
130.21 |
202.6K |
| 12:01 |
130.21 |
130.23 |
130.21 |
130.23 |
342.9K |
| 12:02 |
130.18 |
130.18 |
130.08 |
130.08 |
486.9K |
| 12:03 |
130.07 |
130.07 |
130.02 |
130.02 |
312.2K |
| 12:04 |
129.99 |
130.02 |
129.99 |
130.02 |
218.2K |
| 12:05 |
130.03 |
130.06 |
130.03 |
130.06 |
172.6K |
| 12:06 |
130.05 |
130.07 |
130.05 |
130.07 |
147.9K |
| 12:07 |
130.07 |
130.10 |
130.06 |
130.10 |
299.0K |
| 12:08 |
130.09 |
130.09 |
130.07 |
130.08 |
270.3K |
| 12:09 |
130.11 |
130.11 |
130.08 |
130.09 |
252.1K |
| 12:10 |
130.10 |
130.10 |
130.08 |
130.08 |
135.6K |
| 12:11 |
130.10 |
130.10 |
130.08 |
130.09 |
170.2K |
| 12:12 |
130.11 |
130.14 |
130.11 |
130.14 |
340.1K |
| 12:13 |
130.17 |
130.17 |
130.15 |
130.16 |
210.0K |
| 12:14 |
130.15 |
130.16 |
130.15 |
130.15 |
166.8K |
| 12:15 |
130.14 |
130.14 |
130.11 |
130.11 |
379.7K |
| 12:16 |
130.09 |
130.09 |
130.08 |
130.08 |
339.2K |
| 12:17 |
130.10 |
130.12 |
130.10 |
130.11 |
244.3K |
| 12:18 |
130.12 |
130.13 |
130.11 |
130.13 |
285.3K |
| 12:19 |
130.15 |
130.17 |
130.15 |
130.16 |
245.3K |
| 12:20 |
130.15 |
130.16 |
130.13 |
130.13 |
317.5K |
| 12:21 |
130.12 |
130.12 |
130.10 |
130.12 |
179.3K |
| 12:22 |
130.12 |
130.12 |
130.09 |
130.09 |
303.1K |
| 12:23 |
130.10 |
130.10 |
130.07 |
130.08 |
166.4K |
| 12:24 |
130.08 |
130.08 |
130.06 |
130.08 |
245.6K |
| 12:25 |
130.08 |
130.13 |
130.08 |
130.13 |
264.1K |
| 12:26 |
130.12 |
130.12 |
130.10 |
130.10 |
364.9K |
| 12:27 |
130.08 |
130.10 |
130.08 |
130.10 |
190.3K |
| 12:28 |
130.10 |
130.10 |
130.05 |
130.08 |
436.2K |
| 12:29 |
130.08 |
130.10 |
130.08 |
130.09 |
219.1K |
| 12:30 |
130.10 |
130.10 |
130.09 |
130.09 |
246.9K |
| 12:31 |
130.10 |
130.14 |
130.10 |
130.13 |
221.2K |
| 12:32 |
130.10 |
130.14 |
130.09 |
130.14 |
329.8K |
| 12:33 |
130.09 |
130.10 |
130.09 |
130.09 |
327.4K |
| 12:34 |
130.10 |
130.13 |
130.10 |
130.12 |
173.4K |
| 12:35 |
130.12 |
130.12 |
130.12 |
130.12 |
218.2K |
| 12:36 |
130.15 |
130.16 |
130.13 |
130.14 |
205.5K |
| 12:37 |
130.12 |
130.13 |
130.12 |
130.13 |
158.5K |
| 12:38 |
130.14 |
130.16 |
130.14 |
130.15 |
566.3K |
| 12:39 |
130.13 |
130.13 |
130.07 |
130.08 |
291.8K |
| 12:40 |
130.07 |
130.08 |
130.03 |
130.08 |
266.0K |
| 12:41 |
130.09 |
130.09 |
130.07 |
130.07 |
325.9K |
| 12:42 |
130.07 |
130.10 |
130.07 |
130.07 |
194.6K |
| 12:43 |
130.08 |
130.08 |
130.05 |
130.05 |
129.4K |
| 12:44 |
130.07 |
130.07 |
130.07 |
130.07 |
621.3K |
| 12:45 |
130.10 |
130.10 |
130.04 |
130.04 |
459.6K |
| 12:46 |
130.02 |
130.02 |
129.98 |
130.00 |
291.4K |
| 12:47 |
130.01 |
130.01 |
129.99 |
129.99 |
274.1K |
| 12:48 |
129.98 |
129.99 |
129.93 |
129.93 |
187.6K |
| 12:49 |
129.96 |
129.98 |
129.96 |
129.98 |
168.3K |
| 12:50 |
130.06 |
130.06 |
130.04 |
130.06 |
290.2K |
| 12:51 |
130.04 |
130.06 |
130.02 |
130.06 |
292.0K |
| 12:52 |
130.06 |
130.08 |
130.06 |
130.07 |
169.0K |
| 12:53 |
130.09 |
130.11 |
130.08 |
130.11 |
177.9K |
| 12:54 |
130.13 |
130.17 |
130.13 |
130.17 |
385.4K |
| 12:55 |
130.17 |
130.17 |
130.15 |
130.15 |
318.4K |
| 12:56 |
130.13 |
130.13 |
130.10 |
130.11 |
116.8K |
| 12:57 |
130.12 |
130.12 |
130.07 |
130.08 |
255.0K |
| 12:58 |
130.07 |
130.07 |
130.03 |
130.03 |
216.3K |
| 12:59 |
130.03 |
130.06 |
130.03 |
130.05 |
143.1K |
| 13:00 |
130.04 |
130.06 |
130.04 |
130.06 |
158.4K |
| 13:01 |
130.02 |
130.04 |
130.02 |
130.04 |
394.0K |
| 13:02 |
130.04 |
130.07 |
130.04 |
130.05 |
202.9K |
| 13:03 |
130.05 |
130.05 |
130.02 |
130.02 |
113.2K |
| 13:04 |
130.02 |
130.03 |
130.02 |
130.03 |
181.4K |
| 13:05 |
130.04 |
130.08 |
130.03 |
130.08 |
325.6K |
| 13:06 |
130.10 |
130.14 |
130.10 |
130.13 |
277.0K |
| 13:07 |
130.15 |
130.15 |
130.12 |
130.13 |
283.7K |
| 13:08 |
130.15 |
130.15 |
130.14 |
130.14 |
165.1K |
| 13:09 |
130.15 |
130.15 |
130.11 |
130.14 |
288.7K |
| 13:10 |
130.13 |
130.16 |
130.13 |
130.14 |
289.5K |
| 13:11 |
130.13 |
130.13 |
130.12 |
130.13 |
121.7K |
| 13:12 |
130.13 |
130.17 |
130.13 |
130.17 |
179.0K |
| 13:13 |
130.17 |
130.18 |
130.17 |
130.18 |
217.2K |
| 13:14 |
130.17 |
130.20 |
130.17 |
130.20 |
243.2K |
| 13:15 |
130.19 |
130.21 |
130.19 |
130.21 |
356.8K |
| 13:16 |
130.21 |
130.22 |
130.21 |
130.22 |
239.0K |
| 13:17 |
130.22 |
130.23 |
130.21 |
130.21 |
160.0K |
| 13:18 |
130.21 |
130.21 |
130.19 |
130.20 |
300.8K |
| 13:19 |
130.19 |
130.19 |
130.15 |
130.15 |
282.5K |
| 13:20 |
130.15 |
130.17 |
130.14 |
130.17 |
165.2K |
| 13:21 |
130.16 |
130.20 |
130.16 |
130.20 |
162.0K |
| 13:22 |
130.23 |
130.30 |
130.23 |
130.30 |
459.6K |
| 13:23 |
130.31 |
130.34 |
130.31 |
130.34 |
295.3K |
| 13:24 |
130.34 |
130.35 |
130.34 |
130.35 |
248.6K |
| 13:25 |
130.34 |
130.34 |
130.32 |
130.33 |
229.7K |
| 13:26 |
130.34 |
130.35 |
130.34 |
130.35 |
251.1K |
| 13:27 |
130.33 |
130.35 |
130.33 |
130.34 |
135.5K |
| 13:28 |
130.34 |
130.34 |
130.31 |
130.31 |
178.5K |
| 13:29 |
130.30 |
130.30 |
130.29 |
130.29 |
220.1K |
| 13:30 |
130.29 |
130.30 |
130.29 |
130.30 |
167.3K |
| 13:31 |
130.31 |
130.31 |
130.31 |
130.31 |
232.9K |
| 13:32 |
130.32 |
130.34 |
130.32 |
130.34 |
148.6K |
| 13:33 |
130.34 |
130.34 |
130.32 |
130.34 |
185.4K |
| 13:34 |
130.33 |
130.36 |
130.33 |
130.36 |
229.7K |
| 13:35 |
130.35 |
130.37 |
130.34 |
130.37 |
176.6K |
| 13:36 |
130.37 |
130.37 |
130.37 |
130.37 |
334.8K |
| 13:37 |
130.38 |
130.40 |
130.37 |
130.37 |
184.2K |
| 13:38 |
130.37 |
130.40 |
130.37 |
130.40 |
195.2K |
| 13:39 |
130.39 |
130.41 |
130.39 |
130.40 |
255.9K |
| 13:40 |
130.39 |
130.39 |
130.38 |
130.39 |
209.2K |
| 13:41 |
130.39 |
130.40 |
130.38 |
130.40 |
163.1K |
| 13:42 |
130.36 |
130.37 |
130.36 |
130.37 |
212.9K |
| 13:43 |
130.38 |
130.38 |
130.37 |
130.38 |
262.9K |
| 13:44 |
130.38 |
130.42 |
130.38 |
130.42 |
327.6K |
| 13:45 |
130.41 |
130.42 |
130.40 |
130.40 |
256.5K |
| 13:46 |
130.41 |
130.42 |
130.40 |
130.40 |
195.1K |
| 13:47 |
130.42 |
130.44 |
130.42 |
130.44 |
169.7K |
| 13:48 |
130.47 |
130.50 |
130.46 |
130.50 |
521.1K |
| 13:49 |
130.51 |
130.51 |
130.50 |
130.50 |
218.2K |
| 13:50 |
130.51 |
130.52 |
130.51 |
130.51 |
246.7K |
| 13:51 |
130.53 |
130.53 |
130.50 |
130.51 |
377.6K |
| 13:52 |
130.50 |
130.52 |
130.50 |
130.52 |
300.6K |
| 13:53 |
130.52 |
130.55 |
130.52 |
130.55 |
248.9K |
| 13:54 |
130.54 |
130.54 |
130.53 |
130.53 |
173.8K |
| 13:55 |
130.53 |
130.53 |
130.53 |
130.53 |
229.3K |
| 13:56 |
130.52 |
130.54 |
130.52 |
130.54 |
115.8K |
| 13:57 |
130.53 |
130.54 |
130.53 |
130.54 |
249.5K |
| 13:58 |
130.54 |
130.54 |
130.51 |
130.51 |
192.6K |
| 13:59 |
130.51 |
130.54 |
130.51 |
130.54 |
273.3K |
| 14:00 |
130.55 |
130.61 |
130.54 |
130.61 |
951.5K |
| 14:01 |
130.66 |
130.68 |
130.64 |
130.64 |
525.6K |
| 14:02 |
130.64 |
130.66 |
130.64 |
130.66 |
375.0K |
| 14:03 |
130.66 |
130.66 |
130.61 |
130.63 |
259.3K |
| 14:04 |
130.62 |
130.66 |
130.62 |
130.66 |
216.6K |
| 14:05 |
130.63 |
130.63 |
130.61 |
130.61 |
445.8K |
| 14:06 |
130.59 |
130.65 |
130.59 |
130.65 |
513.6K |
| 14:07 |
130.66 |
130.72 |
130.66 |
130.72 |
367.5K |
| 14:08 |
130.75 |
130.75 |
130.73 |
130.73 |
388.1K |
| 14:09 |
130.73 |
130.74 |
130.72 |
130.73 |
249.3K |
| 14:10 |
130.73 |
130.74 |
130.73 |
130.74 |
288.3K |
| 14:11 |
130.73 |
130.74 |
130.72 |
130.72 |
394.3K |
| 14:12 |
130.73 |
130.73 |
130.71 |
130.73 |
124.4K |
| 14:13 |
130.73 |
130.74 |
130.73 |
130.74 |
233.9K |
| 14:14 |
130.74 |
130.75 |
130.74 |
130.74 |
196.8K |
| 14:15 |
130.73 |
130.76 |
130.73 |
130.76 |
388.9K |
| 14:16 |
130.77 |
130.82 |
130.77 |
130.81 |
418.5K |
| 14:17 |
130.81 |
130.82 |
130.80 |
130.80 |
269.3K |
| 14:18 |
130.81 |
130.83 |
130.81 |
130.82 |
236.6K |
| 14:19 |
130.83 |
130.85 |
130.83 |
130.85 |
364.6K |
| 14:20 |
130.85 |
130.85 |
130.84 |
130.84 |
177.0K |
| 14:21 |
130.82 |
130.82 |
130.76 |
130.78 |
479.1K |
| 14:22 |
130.78 |
130.78 |
130.77 |
130.77 |
423.8K |
| 14:23 |
130.77 |
130.80 |
130.77 |
130.80 |
308.9K |
| 14:24 |
130.80 |
130.84 |
130.80 |
130.83 |
459.4K |
| 14:25 |
130.83 |
130.84 |
130.83 |
130.83 |
359.2K |
| 14:26 |
130.82 |
130.82 |
130.79 |
130.79 |
235.1K |
| 14:27 |
130.79 |
130.81 |
130.78 |
130.81 |
276.1K |
| 14:28 |
130.82 |
130.82 |
130.80 |
130.80 |
216.4K |
| 14:29 |
130.81 |
130.81 |
130.77 |
130.77 |
272.7K |
| 14:30 |
130.74 |
130.75 |
130.71 |
130.75 |
544.1K |
| 14:31 |
130.75 |
130.76 |
130.75 |
130.76 |
296.8K |
| 14:32 |
130.76 |
130.76 |
130.76 |
130.76 |
209.7K |
| 14:33 |
130.76 |
130.81 |
130.76 |
130.78 |
485.1K |
| 14:34 |
130.79 |
130.80 |
130.78 |
130.80 |
299.5K |
| 14:35 |
130.80 |
130.80 |
130.77 |
130.78 |
256.8K |
| 14:36 |
130.78 |
130.80 |
130.78 |
130.80 |
214.2K |
| 14:37 |
130.76 |
130.77 |
130.76 |
130.77 |
344.7K |
| 14:38 |
130.78 |
130.81 |
130.78 |
130.81 |
356.4K |
| 14:39 |
130.82 |
130.83 |
130.82 |
130.83 |
399.9K |
| 14:40 |
130.82 |
130.82 |
130.74 |
130.74 |
546.5K |
| 14:41 |
130.74 |
130.76 |
130.74 |
130.75 |
219.3K |
| 14:42 |
130.77 |
130.77 |
130.74 |
130.75 |
432.5K |
| 14:43 |
130.74 |
130.75 |
130.74 |
130.74 |
252.6K |
| 14:44 |
130.74 |
130.76 |
130.74 |
130.76 |
267.3K |
| 14:45 |
130.74 |
130.74 |
130.73 |
130.73 |
258.3K |
| 14:46 |
130.72 |
130.73 |
130.72 |
130.73 |
200.9K |
| 14:47 |
130.74 |
130.74 |
130.70 |
130.70 |
191.6K |
| 14:48 |
130.70 |
130.70 |
130.70 |
130.70 |
373.6K |
| 14:49 |
130.70 |
130.71 |
130.70 |
130.71 |
246.0K |
| 14:50 |
130.72 |
130.72 |
130.71 |
130.72 |
268.5K |
| 14:51 |
130.70 |
130.72 |
130.68 |
130.68 |
577.3K |
| 14:52 |
130.67 |
130.67 |
130.66 |
130.66 |
216.3K |
| 14:53 |
130.64 |
130.71 |
130.64 |
130.71 |
566.7K |
| 14:54 |
130.72 |
130.75 |
130.72 |
130.75 |
203.6K |
| 14:55 |
130.74 |
130.78 |
130.74 |
130.78 |
229.6K |
| 14:56 |
130.77 |
130.77 |
130.76 |
130.76 |
218.7K |
| 14:57 |
130.76 |
130.78 |
130.76 |
130.77 |
639.8K |
| 14:58 |
130.76 |
130.78 |
130.76 |
130.78 |
329.6K |
| 14:59 |
130.74 |
130.74 |
130.72 |
130.72 |
300.3K |
| 15:00 |
130.73 |
130.73 |
130.68 |
130.69 |
403.6K |
| 15:01 |
130.67 |
130.68 |
130.67 |
130.68 |
153.5K |
| 15:02 |
130.68 |
130.68 |
130.66 |
130.67 |
396.1K |
| 15:03 |
130.67 |
130.68 |
130.67 |
130.68 |
242.6K |
| 15:04 |
130.68 |
130.69 |
130.67 |
130.67 |
190.3K |
| 15:05 |
130.66 |
130.69 |
130.66 |
130.69 |
382.5K |
| 15:06 |
130.69 |
130.72 |
130.69 |
130.72 |
268.6K |
| 15:07 |
130.73 |
130.75 |
130.73 |
130.74 |
448.7K |
| 15:08 |
130.75 |
130.75 |
130.74 |
130.75 |
602.4K |
| 15:09 |
130.75 |
130.75 |
130.73 |
130.73 |
336.5K |
| 15:10 |
130.73 |
130.73 |
130.72 |
130.73 |
223.3K |
| 15:11 |
130.73 |
130.75 |
130.72 |
130.75 |
220.0K |
| 15:12 |
130.74 |
130.76 |
130.74 |
130.74 |
245.3K |
| 15:13 |
130.75 |
130.75 |
130.74 |
130.74 |
259.9K |
| 15:14 |
130.74 |
130.74 |
130.72 |
130.74 |
379.8K |
| 15:15 |
130.75 |
130.75 |
130.72 |
130.72 |
428.4K |
| 15:16 |
130.75 |
130.75 |
130.72 |
130.73 |
466.5K |
| 15:17 |
130.72 |
130.75 |
130.72 |
130.75 |
300.1K |
| 15:18 |
130.76 |
130.78 |
130.76 |
130.76 |
318.6K |
| 15:19 |
130.80 |
130.80 |
130.79 |
130.80 |
282.8K |
| 15:20 |
130.80 |
130.80 |
130.75 |
130.76 |
334.9K |
| 15:21 |
130.75 |
130.76 |
130.75 |
130.75 |
290.8K |
| 15:22 |
130.74 |
130.79 |
130.74 |
130.79 |
398.2K |
| 15:23 |
130.78 |
130.80 |
130.78 |
130.80 |
284.8K |
| 15:24 |
130.80 |
130.80 |
130.79 |
130.80 |
366.1K |
| 15:25 |
130.79 |
130.79 |
130.76 |
130.76 |
433.5K |
| 15:26 |
130.75 |
130.76 |
130.72 |
130.72 |
541.9K |
| 15:27 |
130.73 |
130.73 |
130.67 |
130.67 |
337.6K |
| 15:28 |
130.68 |
130.70 |
130.68 |
130.70 |
323.1K |
| 15:29 |
130.69 |
130.69 |
130.67 |
130.67 |
363.9K |
| 15:30 |
130.64 |
130.67 |
130.64 |
130.67 |
673.0K |
| 15:31 |
130.69 |
130.69 |
130.66 |
130.68 |
399.1K |
| 15:32 |
130.71 |
130.71 |
130.66 |
130.66 |
612.8K |
| 15:33 |
130.65 |
130.68 |
130.65 |
130.68 |
394.5K |
| 15:34 |
130.66 |
130.68 |
130.66 |
130.66 |
429.7K |
| 15:35 |
130.64 |
130.68 |
130.62 |
130.68 |
542.0K |
| 15:36 |
130.68 |
130.71 |
130.67 |
130.71 |
544.8K |
| 15:37 |
130.70 |
130.71 |
130.69 |
130.69 |
318.9K |
| 15:38 |
130.68 |
130.68 |
130.66 |
130.68 |
521.4K |
| 15:39 |
130.67 |
130.68 |
130.66 |
130.66 |
378.0K |
| 15:40 |
130.65 |
130.68 |
130.65 |
130.68 |
526.7K |
| 15:41 |
130.69 |
130.70 |
130.68 |
130.68 |
522.3K |
| 15:42 |
130.68 |
130.70 |
130.68 |
130.70 |
453.7K |
| 15:43 |
130.70 |
130.70 |
130.68 |
130.68 |
520.5K |
| 15:44 |
130.68 |
130.70 |
130.67 |
130.70 |
681.1K |
| 15:45 |
130.71 |
130.72 |
130.71 |
130.72 |
587.6K |
| 15:46 |
130.72 |
130.72 |
130.67 |
130.68 |
756.6K |
| 15:47 |
130.67 |
130.69 |
130.67 |
130.69 |
621.9K |
| 15:48 |
130.70 |
130.70 |
130.69 |
130.70 |
773.4K |
| 15:49 |
130.71 |
130.71 |
130.69 |
130.69 |
770.1K |
| 15:50 |
130.70 |
130.72 |
130.64 |
130.64 |
2,140.0K |
| 15:51 |
130.62 |
130.64 |
130.61 |
130.64 |
1,184.1K |
| 15:52 |
130.62 |
130.66 |
130.62 |
130.64 |
877.0K |
| 15:53 |
130.63 |
130.65 |
130.63 |
130.64 |
1,050.0K |
| 15:54 |
130.66 |
130.66 |
130.61 |
130.61 |
1,237.6K |
| 15:55 |
130.59 |
130.59 |
130.54 |
130.56 |
1,711.6K |
| 15:56 |
130.58 |
130.58 |
130.55 |
130.55 |
1,883.9K |
| 15:57 |
130.57 |
130.60 |
130.57 |
130.60 |
1,587.4K |
| 15:58 |
130.60 |
130.61 |
130.60 |
130.60 |
2,135.1K |
| 15:59 |
130.58 |
130.61 |
130.58 |
130.59 |
3,949.8K |
| 16:00 |
130.64 |
130.64 |
130.64 |
130.64 |
26,377.8K |
| 16:01 |
130.64 |
130.65 |
130.63 |
130.64 |
5,272.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|