| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
130.73 |
130.73 |
130.52 |
130.52 |
18,376.7K |
| 09:31 |
130.51 |
130.51 |
130.48 |
130.51 |
698.8K |
| 09:32 |
130.52 |
130.52 |
130.30 |
130.39 |
2,840.3K |
| 09:33 |
130.44 |
130.44 |
130.33 |
130.43 |
805.1K |
| 09:34 |
130.30 |
130.30 |
130.20 |
130.25 |
481.8K |
| 09:35 |
130.22 |
130.22 |
129.98 |
129.98 |
956.7K |
| 09:36 |
129.90 |
130.26 |
129.90 |
130.26 |
793.0K |
| 09:37 |
130.25 |
130.26 |
130.24 |
130.24 |
502.3K |
| 09:38 |
130.16 |
130.16 |
129.97 |
129.97 |
625.7K |
| 09:39 |
129.92 |
129.92 |
129.78 |
129.78 |
665.3K |
| 09:40 |
129.81 |
129.86 |
129.80 |
129.85 |
522.7K |
| 09:41 |
129.98 |
129.98 |
129.98 |
129.98 |
575.4K |
| 09:42 |
129.98 |
129.99 |
129.93 |
129.93 |
491.2K |
| 09:43 |
129.99 |
129.99 |
129.76 |
129.76 |
682.5K |
| 09:44 |
129.79 |
129.79 |
129.69 |
129.75 |
552.3K |
| 09:45 |
129.78 |
129.78 |
129.72 |
129.76 |
461.4K |
| 09:46 |
129.67 |
129.86 |
129.64 |
129.86 |
680.4K |
| 09:47 |
129.88 |
129.88 |
129.80 |
129.80 |
627.1K |
| 09:48 |
129.78 |
129.78 |
129.68 |
129.72 |
481.9K |
| 09:49 |
129.61 |
129.61 |
129.54 |
129.58 |
675.4K |
| 09:50 |
129.56 |
129.59 |
129.51 |
129.59 |
571.4K |
| 09:51 |
129.66 |
129.68 |
129.66 |
129.66 |
413.2K |
| 09:52 |
129.67 |
129.69 |
129.65 |
129.67 |
510.3K |
| 09:53 |
129.53 |
129.53 |
129.35 |
129.35 |
1,041.7K |
| 09:54 |
129.51 |
129.63 |
129.51 |
129.63 |
498.2K |
| 09:55 |
129.60 |
129.61 |
129.50 |
129.50 |
406.5K |
| 09:56 |
129.46 |
129.48 |
129.46 |
129.47 |
734.7K |
| 09:57 |
129.51 |
129.56 |
129.50 |
129.56 |
492.9K |
| 09:58 |
129.56 |
129.56 |
129.47 |
129.47 |
481.6K |
| 09:59 |
129.41 |
129.41 |
129.32 |
129.32 |
662.1K |
| 10:00 |
129.32 |
129.32 |
129.24 |
129.24 |
726.3K |
| 10:01 |
129.14 |
129.21 |
129.14 |
129.18 |
601.7K |
| 10:02 |
129.17 |
129.17 |
129.02 |
129.05 |
757.2K |
| 10:03 |
129.02 |
129.02 |
129.01 |
129.02 |
566.0K |
| 10:04 |
129.02 |
129.19 |
128.98 |
129.19 |
806.2K |
| 10:05 |
129.18 |
129.18 |
129.04 |
129.04 |
493.7K |
| 10:06 |
129.01 |
129.01 |
128.92 |
128.97 |
546.7K |
| 10:07 |
128.99 |
128.99 |
128.95 |
128.96 |
560.2K |
| 10:08 |
129.03 |
129.08 |
129.03 |
129.08 |
403.2K |
| 10:09 |
129.02 |
129.02 |
128.90 |
128.90 |
565.4K |
| 10:10 |
128.91 |
128.94 |
128.91 |
128.94 |
620.2K |
| 10:11 |
129.01 |
129.08 |
129.01 |
129.08 |
620.5K |
| 10:12 |
129.14 |
129.24 |
129.13 |
129.24 |
415.8K |
| 10:13 |
129.29 |
129.32 |
129.24 |
129.24 |
554.9K |
| 10:14 |
129.27 |
129.29 |
129.25 |
129.25 |
335.8K |
| 10:15 |
129.26 |
129.30 |
129.24 |
129.24 |
588.3K |
| 10:16 |
129.22 |
129.28 |
129.22 |
129.26 |
373.6K |
| 10:17 |
129.24 |
129.28 |
129.21 |
129.28 |
485.9K |
| 10:18 |
129.28 |
129.48 |
129.28 |
129.48 |
610.2K |
| 10:19 |
129.44 |
129.44 |
129.40 |
129.41 |
360.8K |
| 10:20 |
129.40 |
129.45 |
129.39 |
129.39 |
382.5K |
| 10:21 |
129.35 |
129.35 |
129.29 |
129.34 |
492.5K |
| 10:22 |
129.34 |
129.52 |
129.34 |
129.52 |
487.2K |
| 10:23 |
129.55 |
129.60 |
129.52 |
129.52 |
486.8K |
| 10:24 |
129.52 |
129.52 |
129.50 |
129.50 |
344.5K |
| 10:25 |
129.49 |
129.53 |
129.43 |
129.43 |
343.0K |
| 10:26 |
129.49 |
129.54 |
129.48 |
129.54 |
376.2K |
| 10:27 |
129.51 |
129.51 |
129.46 |
129.46 |
293.6K |
| 10:28 |
129.46 |
129.46 |
129.45 |
129.45 |
251.8K |
| 10:29 |
129.42 |
129.44 |
129.42 |
129.44 |
220.6K |
| 10:30 |
129.43 |
129.43 |
129.41 |
129.42 |
390.7K |
| 10:31 |
129.37 |
129.42 |
129.36 |
129.42 |
395.8K |
| 10:32 |
129.48 |
129.51 |
129.47 |
129.49 |
573.4K |
| 10:33 |
129.49 |
129.49 |
129.46 |
129.46 |
204.0K |
| 10:34 |
129.47 |
129.47 |
129.41 |
129.44 |
309.1K |
| 10:35 |
129.44 |
129.49 |
129.44 |
129.48 |
327.3K |
| 10:36 |
129.47 |
129.48 |
129.40 |
129.40 |
618.3K |
| 10:37 |
129.39 |
129.44 |
129.39 |
129.44 |
386.4K |
| 10:38 |
129.46 |
129.46 |
129.43 |
129.44 |
315.2K |
| 10:39 |
129.44 |
129.44 |
129.36 |
129.36 |
430.0K |
| 10:40 |
129.36 |
129.43 |
129.33 |
129.43 |
477.4K |
| 10:41 |
129.50 |
129.52 |
129.49 |
129.49 |
440.9K |
| 10:42 |
129.48 |
129.48 |
129.42 |
129.46 |
387.2K |
| 10:43 |
129.47 |
129.49 |
129.47 |
129.49 |
179.2K |
| 10:44 |
129.51 |
129.51 |
129.50 |
129.50 |
200.9K |
| 10:45 |
129.49 |
129.49 |
129.48 |
129.48 |
552.8K |
| 10:46 |
129.51 |
129.62 |
129.51 |
129.61 |
613.9K |
| 10:47 |
129.60 |
129.61 |
129.59 |
129.61 |
389.5K |
| 10:48 |
129.66 |
129.66 |
129.65 |
129.65 |
298.3K |
| 10:49 |
129.64 |
129.66 |
129.63 |
129.66 |
449.7K |
| 10:50 |
129.65 |
129.70 |
129.65 |
129.66 |
583.8K |
| 10:51 |
129.68 |
129.68 |
129.66 |
129.68 |
472.0K |
| 10:52 |
129.65 |
129.69 |
129.65 |
129.69 |
390.5K |
| 10:53 |
129.68 |
129.72 |
129.68 |
129.71 |
519.6K |
| 10:54 |
129.72 |
129.72 |
129.69 |
129.70 |
474.8K |
| 10:55 |
129.72 |
129.72 |
129.68 |
129.68 |
306.1K |
| 10:56 |
129.72 |
129.78 |
129.72 |
129.78 |
547.9K |
| 10:57 |
129.76 |
129.76 |
129.73 |
129.75 |
564.5K |
| 10:58 |
129.75 |
129.79 |
129.75 |
129.75 |
364.1K |
| 10:59 |
129.78 |
129.83 |
129.78 |
129.83 |
438.1K |
| 11:00 |
129.82 |
129.83 |
129.81 |
129.81 |
420.9K |
| 11:01 |
129.79 |
129.79 |
129.72 |
129.78 |
667.2K |
| 11:02 |
129.76 |
129.76 |
129.74 |
129.76 |
275.2K |
| 11:03 |
129.73 |
129.80 |
129.73 |
129.77 |
335.4K |
| 11:04 |
129.77 |
129.82 |
129.77 |
129.82 |
290.8K |
| 11:05 |
129.81 |
129.81 |
129.73 |
129.73 |
387.5K |
| 11:06 |
129.76 |
129.82 |
129.76 |
129.82 |
611.4K |
| 11:07 |
129.83 |
129.85 |
129.80 |
129.80 |
325.6K |
| 11:08 |
129.80 |
129.81 |
129.79 |
129.79 |
329.6K |
| 11:09 |
129.78 |
129.80 |
129.76 |
129.76 |
211.3K |
| 11:10 |
129.77 |
129.77 |
129.71 |
129.71 |
526.0K |
| 11:11 |
129.73 |
129.73 |
129.70 |
129.70 |
271.6K |
| 11:12 |
129.65 |
129.65 |
129.62 |
129.62 |
446.3K |
| 11:13 |
129.59 |
129.59 |
129.53 |
129.53 |
360.9K |
| 11:14 |
129.51 |
129.51 |
129.47 |
129.49 |
447.4K |
| 11:15 |
129.48 |
129.51 |
129.48 |
129.49 |
303.5K |
| 11:16 |
129.46 |
129.54 |
129.46 |
129.54 |
353.7K |
| 11:17 |
129.55 |
129.61 |
129.55 |
129.61 |
469.0K |
| 11:18 |
129.62 |
129.62 |
129.59 |
129.59 |
421.3K |
| 11:19 |
129.56 |
129.56 |
129.52 |
129.52 |
368.5K |
| 11:20 |
129.50 |
129.50 |
129.43 |
129.45 |
381.5K |
| 11:21 |
129.46 |
129.49 |
129.46 |
129.48 |
167.9K |
| 11:22 |
129.46 |
129.47 |
129.46 |
129.47 |
283.2K |
| 11:23 |
129.46 |
129.47 |
129.45 |
129.47 |
255.2K |
| 11:24 |
129.46 |
129.50 |
129.46 |
129.47 |
254.9K |
| 11:25 |
129.46 |
129.47 |
129.44 |
129.47 |
388.4K |
| 11:26 |
129.45 |
129.45 |
129.43 |
129.43 |
218.4K |
| 11:27 |
129.44 |
129.44 |
129.42 |
129.42 |
365.4K |
| 11:28 |
129.43 |
129.44 |
129.43 |
129.44 |
263.2K |
| 11:29 |
129.45 |
129.47 |
129.44 |
129.44 |
306.0K |
| 11:30 |
129.43 |
129.49 |
129.43 |
129.49 |
399.2K |
| 11:31 |
129.49 |
129.49 |
129.48 |
129.48 |
421.3K |
| 11:32 |
129.50 |
129.54 |
129.50 |
129.54 |
395.7K |
| 11:33 |
129.54 |
129.54 |
129.51 |
129.51 |
436.1K |
| 11:34 |
129.48 |
129.48 |
129.44 |
129.44 |
310.1K |
| 11:35 |
129.46 |
129.46 |
129.41 |
129.41 |
1,315.7K |
| 11:36 |
129.43 |
129.55 |
129.43 |
129.55 |
393.7K |
| 11:37 |
129.55 |
129.57 |
129.55 |
129.56 |
277.8K |
| 11:38 |
129.55 |
129.55 |
129.52 |
129.52 |
213.1K |
| 11:39 |
129.50 |
129.50 |
129.46 |
129.46 |
262.0K |
| 11:40 |
129.45 |
129.46 |
129.41 |
129.46 |
449.8K |
| 11:41 |
129.47 |
129.47 |
129.39 |
129.39 |
413.1K |
| 11:42 |
129.40 |
129.40 |
129.37 |
129.37 |
381.0K |
| 11:43 |
129.36 |
129.38 |
129.35 |
129.38 |
481.4K |
| 11:44 |
129.39 |
129.43 |
129.39 |
129.43 |
466.9K |
| 11:45 |
129.42 |
129.46 |
129.42 |
129.46 |
232.6K |
| 11:46 |
129.48 |
129.49 |
129.44 |
129.45 |
409.1K |
| 11:47 |
129.46 |
129.51 |
129.46 |
129.49 |
352.9K |
| 11:48 |
129.49 |
129.49 |
129.45 |
129.45 |
249.1K |
| 11:49 |
129.47 |
129.51 |
129.47 |
129.51 |
293.0K |
| 11:50 |
129.49 |
129.49 |
129.41 |
129.41 |
408.8K |
| 11:51 |
129.41 |
129.44 |
129.41 |
129.43 |
310.3K |
| 11:52 |
129.40 |
129.40 |
129.38 |
129.39 |
321.1K |
| 11:53 |
129.43 |
129.44 |
129.35 |
129.35 |
628.8K |
| 11:54 |
129.38 |
129.41 |
129.38 |
129.41 |
520.6K |
| 11:55 |
129.41 |
129.46 |
129.41 |
129.46 |
258.4K |
| 11:56 |
129.43 |
129.44 |
129.40 |
129.42 |
251.6K |
| 11:57 |
129.40 |
129.42 |
129.40 |
129.42 |
197.7K |
| 11:58 |
129.43 |
129.43 |
129.38 |
129.38 |
302.8K |
| 11:59 |
129.40 |
129.40 |
129.38 |
129.38 |
234.5K |
| 12:00 |
129.36 |
129.43 |
129.36 |
129.43 |
358.7K |
| 12:01 |
129.40 |
129.50 |
129.40 |
129.50 |
534.4K |
| 12:02 |
129.50 |
129.50 |
129.39 |
129.39 |
547.6K |
| 12:03 |
129.42 |
129.47 |
129.42 |
129.47 |
350.1K |
| 12:04 |
129.48 |
129.51 |
129.48 |
129.51 |
197.1K |
| 12:05 |
129.52 |
129.53 |
129.51 |
129.52 |
158.1K |
| 12:06 |
129.51 |
129.51 |
129.47 |
129.51 |
359.3K |
| 12:07 |
129.49 |
129.49 |
129.47 |
129.47 |
289.1K |
| 12:08 |
129.51 |
129.53 |
129.51 |
129.53 |
417.7K |
| 12:09 |
129.53 |
129.55 |
129.51 |
129.55 |
276.9K |
| 12:10 |
129.53 |
129.54 |
129.53 |
129.54 |
267.4K |
| 12:11 |
129.56 |
129.61 |
129.55 |
129.61 |
334.2K |
| 12:12 |
129.60 |
129.61 |
129.59 |
129.61 |
199.9K |
| 12:13 |
129.62 |
129.63 |
129.62 |
129.62 |
368.2K |
| 12:14 |
129.61 |
129.62 |
129.61 |
129.61 |
310.8K |
| 12:15 |
129.61 |
129.62 |
129.61 |
129.61 |
187.9K |
| 12:16 |
129.60 |
129.61 |
129.58 |
129.58 |
329.7K |
| 12:17 |
129.58 |
129.61 |
129.58 |
129.60 |
157.4K |
| 12:18 |
129.61 |
129.67 |
129.61 |
129.67 |
233.2K |
| 12:19 |
129.66 |
129.68 |
129.66 |
129.67 |
207.9K |
| 12:20 |
129.67 |
129.72 |
129.67 |
129.70 |
349.6K |
| 12:21 |
129.70 |
129.74 |
129.70 |
129.71 |
333.2K |
| 12:22 |
129.72 |
129.72 |
129.68 |
129.68 |
313.2K |
| 12:23 |
129.68 |
129.72 |
129.67 |
129.72 |
293.1K |
| 12:24 |
129.72 |
129.81 |
129.72 |
129.81 |
362.1K |
| 12:25 |
129.79 |
129.79 |
129.75 |
129.76 |
221.6K |
| 12:26 |
129.76 |
129.76 |
129.74 |
129.76 |
215.8K |
| 12:27 |
129.76 |
129.77 |
129.75 |
129.75 |
222.6K |
| 12:28 |
129.77 |
129.79 |
129.77 |
129.79 |
249.7K |
| 12:29 |
129.78 |
129.78 |
129.76 |
129.76 |
322.9K |
| 12:30 |
129.77 |
129.77 |
129.76 |
129.77 |
422.4K |
| 12:31 |
129.77 |
129.77 |
129.75 |
129.75 |
161.4K |
| 12:32 |
129.75 |
129.79 |
129.75 |
129.79 |
264.5K |
| 12:33 |
129.80 |
129.81 |
129.78 |
129.78 |
180.7K |
| 12:34 |
129.78 |
129.79 |
129.78 |
129.79 |
181.7K |
| 12:35 |
129.84 |
129.84 |
129.81 |
129.81 |
238.9K |
| 12:36 |
129.76 |
129.78 |
129.76 |
129.76 |
378.6K |
| 12:37 |
129.77 |
129.79 |
129.77 |
129.79 |
130.2K |
| 12:38 |
129.79 |
129.81 |
129.79 |
129.81 |
124.8K |
| 12:39 |
129.83 |
129.83 |
129.82 |
129.83 |
143.5K |
| 12:40 |
129.82 |
129.83 |
129.80 |
129.81 |
175.2K |
| 12:41 |
129.81 |
129.85 |
129.81 |
129.85 |
120.5K |
| 12:42 |
129.85 |
129.86 |
129.85 |
129.85 |
170.8K |
| 12:43 |
129.84 |
129.84 |
129.82 |
129.82 |
148.9K |
| 12:44 |
129.81 |
129.81 |
129.77 |
129.77 |
263.9K |
| 12:45 |
129.76 |
129.83 |
129.76 |
129.83 |
191.3K |
| 12:46 |
129.83 |
129.83 |
129.82 |
129.82 |
239.4K |
| 12:47 |
129.81 |
129.86 |
129.81 |
129.86 |
231.4K |
| 12:48 |
129.87 |
129.87 |
129.85 |
129.85 |
199.6K |
| 12:49 |
129.83 |
129.86 |
129.83 |
129.86 |
222.6K |
| 12:50 |
129.86 |
129.86 |
129.85 |
129.85 |
195.6K |
| 12:51 |
129.88 |
129.89 |
129.88 |
129.89 |
245.7K |
| 12:52 |
129.92 |
129.98 |
129.92 |
129.96 |
595.6K |
| 12:53 |
129.95 |
129.95 |
129.93 |
129.93 |
244.0K |
| 12:54 |
129.92 |
129.94 |
129.92 |
129.94 |
176.6K |
| 12:55 |
129.93 |
129.96 |
129.93 |
129.96 |
174.7K |
| 12:56 |
129.95 |
129.96 |
129.95 |
129.96 |
229.6K |
| 12:57 |
129.98 |
130.02 |
129.98 |
130.02 |
317.5K |
| 12:58 |
130.04 |
130.06 |
130.04 |
130.04 |
306.3K |
| 12:59 |
130.05 |
130.05 |
130.04 |
130.04 |
140.1K |
| 13:00 |
130.03 |
130.03 |
129.99 |
129.99 |
228.0K |
| 13:01 |
130.00 |
130.05 |
130.00 |
130.05 |
279.7K |
| 13:02 |
130.04 |
130.04 |
130.02 |
130.02 |
165.8K |
| 13:03 |
130.03 |
130.03 |
130.02 |
130.02 |
182.8K |
| 13:04 |
130.02 |
130.03 |
130.02 |
130.03 |
158.8K |
| 13:05 |
130.03 |
130.05 |
130.03 |
130.04 |
147.9K |
| 13:06 |
130.05 |
130.06 |
130.04 |
130.06 |
154.3K |
| 13:07 |
130.05 |
130.05 |
130.03 |
130.03 |
126.1K |
| 13:08 |
130.02 |
130.02 |
130.00 |
130.00 |
125.6K |
| 13:09 |
130.00 |
130.05 |
130.00 |
130.05 |
132.4K |
| 13:10 |
130.05 |
130.07 |
130.05 |
130.06 |
139.2K |
| 13:11 |
130.04 |
130.04 |
130.00 |
130.00 |
300.2K |
| 13:12 |
129.98 |
130.02 |
129.98 |
130.00 |
147.6K |
| 13:13 |
130.01 |
130.03 |
129.99 |
129.99 |
127.4K |
| 13:14 |
129.98 |
129.99 |
129.97 |
129.97 |
271.0K |
| 13:15 |
129.97 |
129.97 |
129.97 |
129.97 |
173.3K |
| 13:16 |
129.98 |
129.98 |
129.95 |
129.96 |
202.3K |
| 13:17 |
129.98 |
129.99 |
129.98 |
129.98 |
206.7K |
| 13:18 |
129.97 |
129.97 |
129.94 |
129.94 |
232.7K |
| 13:19 |
129.95 |
129.95 |
129.91 |
129.91 |
219.0K |
| 13:20 |
129.90 |
129.90 |
129.88 |
129.88 |
316.0K |
| 13:21 |
129.89 |
129.90 |
129.89 |
129.90 |
209.0K |
| 13:22 |
129.91 |
129.96 |
129.91 |
129.96 |
219.9K |
| 13:23 |
129.96 |
129.96 |
129.96 |
129.96 |
142.1K |
| 13:24 |
129.95 |
129.97 |
129.95 |
129.97 |
152.3K |
| 13:25 |
129.98 |
129.98 |
129.92 |
129.92 |
165.7K |
| 13:26 |
129.91 |
129.91 |
129.90 |
129.90 |
179.5K |
| 13:27 |
129.89 |
129.89 |
129.83 |
129.83 |
355.1K |
| 13:28 |
129.81 |
129.81 |
129.80 |
129.81 |
145.5K |
| 13:29 |
129.82 |
129.82 |
129.79 |
129.79 |
118.9K |
| 13:30 |
129.77 |
129.79 |
129.76 |
129.79 |
196.1K |
| 13:31 |
129.79 |
129.79 |
129.75 |
129.75 |
109.7K |
| 13:32 |
129.75 |
129.75 |
129.73 |
129.74 |
114.9K |
| 13:33 |
129.75 |
129.75 |
129.74 |
129.75 |
102.8K |
| 13:34 |
129.75 |
129.77 |
129.75 |
129.75 |
246.0K |
| 13:35 |
129.75 |
129.75 |
129.74 |
129.74 |
142.7K |
| 13:36 |
129.74 |
129.74 |
129.73 |
129.74 |
295.0K |
| 13:37 |
129.74 |
129.77 |
129.74 |
129.77 |
153.6K |
| 13:38 |
129.77 |
129.77 |
129.76 |
129.76 |
166.2K |
| 13:39 |
129.77 |
129.77 |
129.76 |
129.77 |
142.1K |
| 13:40 |
129.78 |
129.82 |
129.78 |
129.82 |
176.3K |
| 13:41 |
129.81 |
129.82 |
129.81 |
129.82 |
112.5K |
| 13:42 |
129.82 |
129.82 |
129.79 |
129.81 |
119.7K |
| 13:43 |
129.82 |
129.89 |
129.82 |
129.89 |
289.5K |
| 13:44 |
129.90 |
129.90 |
129.89 |
129.90 |
178.8K |
| 13:45 |
129.87 |
129.87 |
129.84 |
129.84 |
172.0K |
| 13:46 |
129.83 |
129.87 |
129.83 |
129.87 |
186.1K |
| 13:47 |
129.88 |
129.88 |
129.86 |
129.86 |
236.0K |
| 13:48 |
129.87 |
129.88 |
129.86 |
129.88 |
251.9K |
| 13:49 |
129.90 |
129.93 |
129.90 |
129.93 |
242.6K |
| 13:50 |
129.96 |
129.96 |
129.96 |
129.96 |
325.6K |
| 13:51 |
129.94 |
129.99 |
129.94 |
129.98 |
246.0K |
| 13:52 |
129.98 |
130.01 |
129.98 |
130.01 |
285.4K |
| 13:53 |
130.03 |
130.03 |
130.03 |
130.03 |
171.3K |
| 13:54 |
130.04 |
130.04 |
129.97 |
129.97 |
409.5K |
| 13:55 |
129.98 |
130.00 |
129.98 |
130.00 |
258.7K |
| 13:56 |
129.94 |
129.95 |
129.93 |
129.93 |
239.3K |
| 13:57 |
129.91 |
129.91 |
129.89 |
129.89 |
258.9K |
| 13:58 |
129.89 |
129.90 |
129.88 |
129.88 |
134.9K |
| 13:59 |
129.87 |
129.91 |
129.87 |
129.91 |
118.7K |
| 14:00 |
129.91 |
129.92 |
129.91 |
129.92 |
211.0K |
| 14:01 |
129.92 |
129.98 |
129.92 |
129.98 |
376.8K |
| 14:02 |
130.00 |
130.01 |
130.00 |
130.00 |
253.7K |
| 14:03 |
130.00 |
130.01 |
129.99 |
130.01 |
195.1K |
| 14:04 |
130.02 |
130.03 |
130.02 |
130.02 |
236.9K |
| 14:05 |
130.02 |
130.02 |
129.98 |
129.98 |
255.3K |
| 14:06 |
129.99 |
129.99 |
129.95 |
129.96 |
353.0K |
| 14:07 |
129.97 |
129.98 |
129.97 |
129.97 |
144.7K |
| 14:08 |
129.98 |
129.98 |
129.96 |
129.97 |
184.0K |
| 14:09 |
129.97 |
130.00 |
129.97 |
130.00 |
323.9K |
| 14:10 |
130.02 |
130.02 |
130.00 |
130.00 |
204.7K |
| 14:11 |
130.01 |
130.01 |
130.00 |
130.00 |
154.3K |
| 14:12 |
129.99 |
130.04 |
129.99 |
130.04 |
176.4K |
| 14:13 |
130.04 |
130.06 |
130.03 |
130.03 |
267.5K |
| 14:14 |
130.02 |
130.02 |
129.99 |
130.01 |
203.8K |
| 14:15 |
130.03 |
130.03 |
130.01 |
130.01 |
326.8K |
| 14:16 |
130.01 |
130.02 |
130.01 |
130.02 |
181.4K |
| 14:17 |
130.02 |
130.04 |
130.02 |
130.04 |
180.2K |
| 14:18 |
130.04 |
130.06 |
130.04 |
130.05 |
270.0K |
| 14:19 |
130.05 |
130.05 |
130.04 |
130.05 |
135.1K |
| 14:20 |
130.07 |
130.08 |
130.07 |
130.08 |
258.6K |
| 14:21 |
130.09 |
130.09 |
130.07 |
130.07 |
218.6K |
| 14:22 |
130.07 |
130.07 |
130.04 |
130.04 |
538.6K |
| 14:23 |
130.05 |
130.05 |
129.99 |
129.99 |
160.9K |
| 14:24 |
130.00 |
130.02 |
130.00 |
130.02 |
197.3K |
| 14:25 |
130.02 |
130.02 |
130.00 |
130.02 |
230.3K |
| 14:26 |
130.01 |
130.02 |
130.01 |
130.02 |
142.3K |
| 14:27 |
130.02 |
130.04 |
130.02 |
130.04 |
283.0K |
| 14:28 |
130.03 |
130.04 |
130.03 |
130.03 |
231.2K |
| 14:29 |
130.02 |
130.02 |
130.00 |
130.02 |
293.0K |
| 14:30 |
130.00 |
130.01 |
130.00 |
130.01 |
210.4K |
| 14:31 |
130.02 |
130.04 |
130.02 |
130.04 |
213.6K |
| 14:32 |
130.06 |
130.07 |
130.06 |
130.06 |
256.9K |
| 14:33 |
130.06 |
130.06 |
130.05 |
130.05 |
204.1K |
| 14:34 |
130.06 |
130.06 |
130.03 |
130.03 |
180.9K |
| 14:35 |
130.05 |
130.06 |
130.04 |
130.06 |
316.3K |
| 14:36 |
130.07 |
130.07 |
130.04 |
130.04 |
171.9K |
| 14:37 |
130.05 |
130.10 |
130.05 |
130.10 |
292.3K |
| 14:38 |
130.12 |
130.14 |
130.12 |
130.13 |
335.9K |
| 14:39 |
130.14 |
130.14 |
130.14 |
130.14 |
174.1K |
| 14:40 |
130.14 |
130.15 |
130.14 |
130.15 |
386.2K |
| 14:41 |
130.13 |
130.18 |
130.13 |
130.18 |
311.1K |
| 14:42 |
130.19 |
130.19 |
130.17 |
130.17 |
258.1K |
| 14:43 |
130.15 |
130.15 |
130.14 |
130.14 |
158.9K |
| 14:44 |
130.15 |
130.17 |
130.15 |
130.15 |
290.0K |
| 14:45 |
130.17 |
130.19 |
130.17 |
130.18 |
206.1K |
| 14:46 |
130.18 |
130.18 |
130.13 |
130.13 |
306.9K |
| 14:47 |
130.09 |
130.09 |
130.01 |
130.01 |
546.7K |
| 14:48 |
130.00 |
130.02 |
130.00 |
130.01 |
221.5K |
| 14:49 |
129.99 |
130.01 |
129.99 |
130.01 |
206.8K |
| 14:50 |
130.02 |
130.03 |
130.02 |
130.03 |
167.2K |
| 14:51 |
129.99 |
129.99 |
129.94 |
129.95 |
374.3K |
| 14:52 |
129.94 |
129.94 |
129.91 |
129.91 |
347.2K |
| 14:53 |
129.92 |
129.94 |
129.92 |
129.94 |
286.6K |
| 14:54 |
129.95 |
129.95 |
129.91 |
129.92 |
214.7K |
| 14:55 |
129.93 |
129.97 |
129.93 |
129.97 |
404.9K |
| 14:56 |
129.99 |
129.99 |
129.96 |
129.97 |
153.4K |
| 14:57 |
129.97 |
129.97 |
129.96 |
129.97 |
157.2K |
| 14:58 |
129.97 |
129.99 |
129.96 |
129.99 |
192.5K |
| 14:59 |
129.99 |
129.99 |
129.95 |
129.95 |
245.3K |
| 15:00 |
129.95 |
129.95 |
129.89 |
129.89 |
887.9K |
| 15:01 |
129.90 |
129.91 |
129.89 |
129.91 |
356.5K |
| 15:02 |
129.91 |
129.91 |
129.86 |
129.86 |
448.6K |
| 15:03 |
129.84 |
129.84 |
129.78 |
129.78 |
526.5K |
| 15:04 |
129.78 |
129.78 |
129.76 |
129.77 |
539.2K |
| 15:05 |
129.77 |
129.78 |
129.76 |
129.78 |
821.8K |
| 15:06 |
129.78 |
129.80 |
129.78 |
129.79 |
399.0K |
| 15:07 |
129.81 |
129.83 |
129.81 |
129.83 |
438.7K |
| 15:08 |
129.82 |
129.82 |
129.81 |
129.82 |
382.0K |
| 15:09 |
129.82 |
129.84 |
129.82 |
129.84 |
299.2K |
| 15:10 |
129.83 |
129.83 |
129.79 |
129.79 |
360.3K |
| 15:11 |
129.78 |
129.79 |
129.75 |
129.75 |
338.0K |
| 15:12 |
129.76 |
129.80 |
129.76 |
129.80 |
435.8K |
| 15:13 |
129.79 |
129.83 |
129.79 |
129.83 |
409.6K |
| 15:14 |
129.83 |
129.90 |
129.83 |
129.90 |
462.1K |
| 15:15 |
129.88 |
129.91 |
129.88 |
129.91 |
225.2K |
| 15:16 |
129.92 |
129.93 |
129.90 |
129.93 |
437.6K |
| 15:17 |
129.94 |
129.94 |
129.90 |
129.92 |
334.2K |
| 15:18 |
129.94 |
129.98 |
129.94 |
129.98 |
453.5K |
| 15:19 |
129.98 |
129.99 |
129.98 |
129.98 |
310.3K |
| 15:20 |
129.97 |
129.97 |
129.95 |
129.95 |
293.5K |
| 15:21 |
129.95 |
129.95 |
129.93 |
129.93 |
274.9K |
| 15:22 |
129.92 |
129.93 |
129.92 |
129.93 |
508.1K |
| 15:23 |
129.94 |
129.95 |
129.94 |
129.94 |
253.9K |
| 15:24 |
129.94 |
129.99 |
129.94 |
129.99 |
310.5K |
| 15:25 |
129.99 |
129.99 |
129.97 |
129.97 |
278.9K |
| 15:26 |
129.95 |
129.96 |
129.93 |
129.93 |
383.6K |
| 15:27 |
129.90 |
129.90 |
129.84 |
129.85 |
610.6K |
| 15:28 |
129.85 |
129.86 |
129.84 |
129.86 |
242.7K |
| 15:29 |
129.85 |
129.86 |
129.85 |
129.86 |
251.2K |
| 15:30 |
129.91 |
129.91 |
129.89 |
129.89 |
661.5K |
| 15:31 |
129.90 |
129.92 |
129.90 |
129.92 |
369.9K |
| 15:32 |
129.92 |
129.95 |
129.92 |
129.95 |
508.1K |
| 15:33 |
129.93 |
129.96 |
129.93 |
129.96 |
358.3K |
| 15:34 |
129.95 |
129.95 |
129.92 |
129.93 |
435.8K |
| 15:35 |
129.94 |
129.96 |
129.94 |
129.96 |
533.1K |
| 15:36 |
129.96 |
129.98 |
129.96 |
129.98 |
315.8K |
| 15:37 |
130.01 |
130.10 |
130.01 |
130.10 |
843.0K |
| 15:38 |
130.13 |
130.13 |
130.12 |
130.12 |
585.7K |
| 15:39 |
130.12 |
130.12 |
130.07 |
130.07 |
724.3K |
| 15:40 |
130.08 |
130.08 |
130.02 |
130.02 |
1,011.3K |
| 15:41 |
130.04 |
130.06 |
130.04 |
130.06 |
508.1K |
| 15:42 |
130.07 |
130.07 |
130.07 |
130.07 |
391.4K |
| 15:43 |
130.04 |
130.07 |
130.04 |
130.05 |
748.8K |
| 15:44 |
130.05 |
130.06 |
130.04 |
130.06 |
408.2K |
| 15:45 |
130.09 |
130.11 |
130.09 |
130.11 |
639.9K |
| 15:46 |
130.12 |
130.14 |
130.12 |
130.14 |
1,068.0K |
| 15:47 |
130.14 |
130.18 |
130.14 |
130.17 |
924.8K |
| 15:48 |
130.18 |
130.18 |
130.14 |
130.14 |
1,179.4K |
| 15:49 |
130.13 |
130.15 |
130.13 |
130.15 |
1,399.9K |
| 15:50 |
130.27 |
130.31 |
130.27 |
130.31 |
3,372.0K |
| 15:51 |
130.32 |
130.32 |
130.24 |
130.24 |
1,705.2K |
| 15:52 |
130.26 |
130.32 |
130.26 |
130.32 |
1,375.9K |
| 15:53 |
130.35 |
130.40 |
130.35 |
130.40 |
1,174.6K |
| 15:54 |
130.42 |
130.49 |
130.42 |
130.47 |
1,225.3K |
| 15:55 |
130.51 |
130.51 |
130.43 |
130.48 |
1,873.1K |
| 15:56 |
130.47 |
130.49 |
130.41 |
130.41 |
2,669.4K |
| 15:57 |
130.41 |
130.41 |
130.38 |
130.38 |
2,047.8K |
| 15:58 |
130.38 |
130.40 |
130.38 |
130.40 |
2,487.3K |
| 15:59 |
130.47 |
130.55 |
130.47 |
130.54 |
5,314.0K |
| 16:00 |
130.51 |
130.53 |
130.51 |
130.52 |
147,174.8K |
| 16:01 |
130.52 |
130.52 |
130.51 |
130.51 |
25,348.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|