| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
119.84 |
119.84 |
119.22 |
119.41 |
10,346.5K |
| 09:31 |
119.13 |
119.46 |
118.93 |
118.93 |
1,965.6K |
| 09:32 |
118.82 |
118.82 |
118.59 |
118.59 |
1,816.7K |
| 09:33 |
118.60 |
118.60 |
118.31 |
118.31 |
1,507.1K |
| 09:34 |
118.41 |
118.41 |
118.09 |
118.09 |
2,521.3K |
| 09:35 |
118.15 |
118.15 |
117.95 |
117.98 |
2,578.7K |
| 09:36 |
117.97 |
117.97 |
117.74 |
117.74 |
2,359.0K |
| 09:37 |
117.81 |
117.96 |
117.81 |
117.88 |
1,963.2K |
| 09:38 |
117.86 |
117.92 |
117.85 |
117.85 |
1,554.2K |
| 09:39 |
117.88 |
117.91 |
117.77 |
117.91 |
1,746.2K |
| 09:40 |
117.83 |
117.83 |
117.63 |
117.63 |
1,670.9K |
| 09:41 |
117.42 |
117.48 |
117.37 |
117.42 |
2,142.9K |
| 09:42 |
117.43 |
117.54 |
117.32 |
117.32 |
1,658.3K |
| 09:43 |
117.28 |
117.48 |
117.28 |
117.44 |
1,402.8K |
| 09:44 |
117.39 |
117.44 |
117.35 |
117.38 |
1,922.4K |
| 09:45 |
117.19 |
117.19 |
116.90 |
116.90 |
1,796.4K |
| 09:46 |
117.07 |
117.09 |
117.03 |
117.03 |
1,299.1K |
| 09:47 |
117.12 |
117.28 |
117.12 |
117.26 |
1,183.9K |
| 09:48 |
117.20 |
117.23 |
117.19 |
117.20 |
1,448.0K |
| 09:49 |
117.21 |
117.21 |
116.86 |
116.86 |
1,195.0K |
| 09:50 |
116.74 |
116.81 |
116.74 |
116.80 |
1,063.4K |
| 09:51 |
116.78 |
116.78 |
116.53 |
116.53 |
979.3K |
| 09:52 |
116.41 |
116.44 |
116.32 |
116.32 |
1,278.5K |
| 09:53 |
116.36 |
116.63 |
116.36 |
116.58 |
1,327.5K |
| 09:54 |
116.60 |
116.60 |
116.39 |
116.39 |
1,293.3K |
| 09:55 |
116.34 |
116.53 |
116.34 |
116.47 |
1,348.6K |
| 09:56 |
116.33 |
116.58 |
116.33 |
116.53 |
1,180.6K |
| 09:57 |
116.57 |
116.86 |
116.57 |
116.86 |
1,674.4K |
| 09:58 |
116.97 |
117.00 |
116.97 |
116.98 |
1,563.5K |
| 09:59 |
116.95 |
116.95 |
116.73 |
116.73 |
923.9K |
| 10:00 |
116.56 |
116.56 |
116.47 |
116.47 |
1,582.9K |
| 10:01 |
116.54 |
116.54 |
116.20 |
116.20 |
1,534.1K |
| 10:02 |
116.14 |
116.26 |
116.14 |
116.19 |
1,428.1K |
| 10:03 |
116.16 |
116.16 |
115.94 |
115.94 |
1,249.0K |
| 10:04 |
115.92 |
115.99 |
115.92 |
115.98 |
1,686.4K |
| 10:05 |
115.92 |
115.92 |
115.72 |
115.72 |
1,252.0K |
| 10:06 |
115.70 |
115.70 |
115.56 |
115.56 |
1,510.0K |
| 10:07 |
115.53 |
115.53 |
115.42 |
115.42 |
1,811.4K |
| 10:08 |
115.52 |
115.52 |
115.43 |
115.50 |
2,093.4K |
| 10:09 |
115.39 |
115.39 |
115.19 |
115.20 |
1,264.7K |
| 10:10 |
115.10 |
115.12 |
115.08 |
115.08 |
1,657.2K |
| 10:11 |
115.06 |
115.17 |
115.06 |
115.17 |
1,805.9K |
| 10:12 |
115.15 |
115.15 |
114.82 |
114.82 |
1,307.9K |
| 10:13 |
114.81 |
114.84 |
114.74 |
114.74 |
1,181.5K |
| 10:14 |
114.69 |
114.88 |
114.69 |
114.88 |
1,614.0K |
| 10:15 |
114.73 |
114.73 |
114.55 |
114.55 |
1,128.7K |
| 10:16 |
114.55 |
114.68 |
114.54 |
114.61 |
1,204.1K |
| 10:17 |
114.70 |
114.70 |
114.45 |
114.45 |
1,516.7K |
| 10:18 |
114.47 |
114.47 |
114.36 |
114.41 |
1,024.7K |
| 10:19 |
114.38 |
114.45 |
114.31 |
114.44 |
1,045.4K |
| 10:20 |
114.44 |
114.66 |
114.44 |
114.56 |
1,316.1K |
| 10:21 |
114.43 |
114.52 |
114.43 |
114.52 |
1,000.8K |
| 10:22 |
114.49 |
114.49 |
114.31 |
114.40 |
995.7K |
| 10:23 |
114.47 |
114.52 |
114.47 |
114.52 |
1,011.5K |
| 10:24 |
114.41 |
114.46 |
114.41 |
114.43 |
1,023.4K |
| 10:25 |
114.36 |
114.36 |
114.27 |
114.27 |
929.0K |
| 10:26 |
114.21 |
114.25 |
114.20 |
114.20 |
1,341.9K |
| 10:27 |
114.20 |
114.27 |
114.20 |
114.26 |
917.4K |
| 10:28 |
114.29 |
114.29 |
114.07 |
114.07 |
910.0K |
| 10:29 |
113.90 |
113.94 |
113.88 |
113.88 |
1,436.1K |
| 10:30 |
113.82 |
114.02 |
113.82 |
113.99 |
1,541.2K |
| 10:31 |
114.05 |
114.11 |
113.94 |
114.11 |
1,175.0K |
| 10:32 |
114.11 |
114.20 |
114.06 |
114.06 |
1,484.0K |
| 10:33 |
114.04 |
114.13 |
114.02 |
114.04 |
1,187.2K |
| 10:34 |
114.02 |
114.11 |
114.02 |
114.02 |
1,036.2K |
| 10:35 |
113.99 |
113.99 |
113.89 |
113.94 |
849.3K |
| 10:36 |
113.89 |
113.89 |
113.71 |
113.71 |
882.7K |
| 10:37 |
113.65 |
113.74 |
113.62 |
113.74 |
1,718.6K |
| 10:38 |
113.75 |
113.75 |
113.67 |
113.67 |
1,065.0K |
| 10:39 |
113.62 |
113.68 |
113.62 |
113.68 |
1,303.6K |
| 10:40 |
113.63 |
113.63 |
113.35 |
113.35 |
893.2K |
| 10:41 |
113.36 |
113.36 |
113.13 |
113.27 |
1,637.8K |
| 10:42 |
113.32 |
113.39 |
113.29 |
113.29 |
1,059.9K |
| 10:43 |
113.25 |
113.26 |
113.03 |
113.03 |
1,498.2K |
| 10:44 |
113.02 |
113.05 |
112.81 |
112.81 |
1,099.3K |
| 10:45 |
112.75 |
112.75 |
112.48 |
112.48 |
1,252.0K |
| 10:46 |
112.54 |
112.55 |
112.50 |
112.50 |
1,345.6K |
| 10:47 |
112.46 |
112.46 |
112.29 |
112.29 |
1,358.0K |
| 10:48 |
112.25 |
112.25 |
112.15 |
112.15 |
1,468.0K |
| 10:49 |
112.20 |
112.22 |
112.09 |
112.09 |
1,281.0K |
| 10:50 |
111.98 |
111.98 |
111.94 |
111.94 |
1,622.6K |
| 10:51 |
111.93 |
112.26 |
111.93 |
112.26 |
1,752.8K |
| 10:52 |
112.53 |
112.85 |
112.53 |
112.85 |
1,655.6K |
| 10:53 |
112.89 |
113.19 |
112.89 |
113.19 |
1,486.0K |
| 10:54 |
113.38 |
113.41 |
113.38 |
113.38 |
1,386.4K |
| 10:55 |
113.33 |
113.55 |
113.33 |
113.55 |
1,334.3K |
| 10:56 |
113.43 |
113.56 |
113.37 |
113.37 |
1,534.4K |
| 10:57 |
113.43 |
113.74 |
113.43 |
113.72 |
1,068.6K |
| 10:58 |
113.73 |
113.86 |
113.73 |
113.86 |
1,205.1K |
| 10:59 |
113.87 |
113.91 |
113.74 |
113.74 |
1,016.5K |
| 11:00 |
113.63 |
113.81 |
113.63 |
113.73 |
1,317.1K |
| 11:01 |
113.88 |
114.67 |
113.80 |
114.67 |
2,095.2K |
| 11:02 |
114.64 |
114.90 |
114.64 |
114.77 |
1,290.6K |
| 11:03 |
114.93 |
114.98 |
114.81 |
114.81 |
1,302.5K |
| 11:04 |
114.82 |
115.09 |
114.82 |
115.09 |
1,217.9K |
| 11:05 |
115.04 |
115.04 |
114.75 |
114.76 |
1,087.1K |
| 11:06 |
114.75 |
114.75 |
114.48 |
114.64 |
1,041.6K |
| 11:07 |
114.55 |
114.55 |
114.34 |
114.34 |
788.8K |
| 11:08 |
114.29 |
114.44 |
114.29 |
114.44 |
781.8K |
| 11:09 |
114.45 |
114.45 |
114.42 |
114.44 |
817.7K |
| 11:10 |
114.35 |
114.41 |
114.15 |
114.41 |
900.3K |
| 11:11 |
114.46 |
114.96 |
114.46 |
114.96 |
793.8K |
| 11:12 |
114.93 |
115.11 |
114.93 |
115.11 |
712.4K |
| 11:13 |
115.19 |
115.19 |
115.04 |
115.18 |
953.8K |
| 11:14 |
115.29 |
115.36 |
115.20 |
115.20 |
1,134.0K |
| 11:15 |
115.17 |
115.37 |
115.17 |
115.37 |
893.8K |
| 11:16 |
115.32 |
115.50 |
115.32 |
115.50 |
887.0K |
| 11:17 |
115.40 |
115.44 |
115.31 |
115.44 |
856.7K |
| 11:18 |
115.42 |
115.55 |
115.34 |
115.34 |
957.6K |
| 11:19 |
115.24 |
115.27 |
115.08 |
115.08 |
901.5K |
| 11:20 |
115.05 |
115.15 |
115.04 |
115.15 |
723.2K |
| 11:21 |
115.37 |
115.47 |
115.37 |
115.47 |
834.1K |
| 11:22 |
115.32 |
115.32 |
115.17 |
115.24 |
708.0K |
| 11:23 |
115.18 |
115.26 |
115.18 |
115.26 |
640.8K |
| 11:24 |
115.29 |
115.41 |
115.29 |
115.41 |
629.5K |
| 11:25 |
115.44 |
115.44 |
115.04 |
115.04 |
992.5K |
| 11:26 |
115.16 |
115.16 |
114.96 |
114.96 |
691.4K |
| 11:27 |
114.96 |
114.96 |
114.83 |
114.83 |
985.8K |
| 11:28 |
114.82 |
114.88 |
114.80 |
114.81 |
682.5K |
| 11:29 |
114.78 |
114.78 |
114.57 |
114.57 |
681.8K |
| 11:30 |
114.62 |
114.88 |
114.62 |
114.88 |
1,064.8K |
| 11:31 |
114.82 |
114.83 |
114.81 |
114.83 |
567.2K |
| 11:32 |
114.87 |
114.87 |
114.68 |
114.68 |
471.5K |
| 11:33 |
114.54 |
114.60 |
114.53 |
114.56 |
543.8K |
| 11:34 |
114.58 |
114.58 |
114.40 |
114.40 |
655.0K |
| 11:35 |
114.42 |
114.42 |
114.30 |
114.34 |
842.2K |
| 11:36 |
114.33 |
114.34 |
114.16 |
114.16 |
643.4K |
| 11:37 |
114.19 |
114.19 |
114.02 |
114.02 |
822.0K |
| 11:38 |
114.03 |
114.19 |
114.03 |
114.19 |
748.2K |
| 11:39 |
114.20 |
114.20 |
114.02 |
114.02 |
707.6K |
| 11:40 |
114.00 |
114.07 |
113.98 |
113.98 |
522.4K |
| 11:41 |
113.98 |
114.01 |
113.98 |
114.00 |
450.6K |
| 11:42 |
114.05 |
114.23 |
114.05 |
114.23 |
589.5K |
| 11:43 |
114.25 |
114.25 |
114.08 |
114.14 |
508.0K |
| 11:44 |
114.10 |
114.11 |
114.06 |
114.10 |
389.8K |
| 11:45 |
114.11 |
114.11 |
114.00 |
114.03 |
633.3K |
| 11:46 |
114.01 |
114.12 |
114.00 |
114.00 |
520.7K |
| 11:47 |
114.06 |
114.24 |
114.06 |
114.24 |
661.7K |
| 11:48 |
114.16 |
114.16 |
114.05 |
114.05 |
623.1K |
| 11:49 |
114.07 |
114.32 |
114.07 |
114.32 |
576.7K |
| 11:50 |
114.28 |
114.28 |
114.20 |
114.24 |
505.0K |
| 11:51 |
114.22 |
114.31 |
114.22 |
114.30 |
608.7K |
| 11:52 |
114.21 |
114.21 |
114.01 |
114.01 |
584.6K |
| 11:53 |
114.00 |
114.00 |
113.88 |
113.91 |
510.3K |
| 11:54 |
113.81 |
113.87 |
113.81 |
113.83 |
486.1K |
| 11:55 |
113.96 |
113.96 |
113.87 |
113.95 |
571.8K |
| 11:56 |
113.98 |
113.98 |
113.78 |
113.78 |
610.6K |
| 11:57 |
113.84 |
113.97 |
113.84 |
113.94 |
554.2K |
| 11:58 |
113.82 |
113.82 |
113.64 |
113.66 |
658.7K |
| 11:59 |
113.70 |
113.76 |
113.70 |
113.73 |
395.1K |
| 12:00 |
113.73 |
113.88 |
113.73 |
113.88 |
658.2K |
| 12:01 |
113.82 |
114.01 |
113.82 |
114.01 |
708.3K |
| 12:02 |
114.02 |
114.02 |
113.98 |
113.98 |
602.8K |
| 12:03 |
113.97 |
114.01 |
113.97 |
113.97 |
570.3K |
| 12:04 |
113.99 |
113.99 |
113.85 |
113.85 |
462.9K |
| 12:05 |
113.78 |
114.02 |
113.78 |
114.02 |
668.3K |
| 12:06 |
114.13 |
114.19 |
114.10 |
114.10 |
868.1K |
| 12:07 |
114.18 |
114.18 |
114.04 |
114.04 |
604.2K |
| 12:08 |
113.99 |
114.01 |
113.95 |
114.01 |
410.2K |
| 12:09 |
113.94 |
113.94 |
113.93 |
113.94 |
368.1K |
| 12:10 |
113.91 |
114.19 |
113.90 |
114.19 |
733.5K |
| 12:11 |
114.09 |
114.09 |
113.99 |
114.01 |
474.6K |
| 12:12 |
114.03 |
114.03 |
113.95 |
113.95 |
321.6K |
| 12:13 |
113.89 |
114.04 |
113.89 |
114.04 |
581.8K |
| 12:14 |
114.05 |
114.19 |
114.05 |
114.13 |
562.6K |
| 12:15 |
114.17 |
114.26 |
114.17 |
114.25 |
686.7K |
| 12:16 |
114.23 |
114.23 |
114.04 |
114.04 |
628.3K |
| 12:17 |
114.08 |
114.08 |
113.90 |
113.93 |
757.4K |
| 12:18 |
113.91 |
114.03 |
113.91 |
113.97 |
541.9K |
| 12:19 |
113.93 |
113.94 |
113.83 |
113.94 |
748.2K |
| 12:20 |
113.93 |
113.96 |
113.82 |
113.82 |
467.2K |
| 12:21 |
113.74 |
113.85 |
113.74 |
113.85 |
554.2K |
| 12:22 |
113.81 |
113.83 |
113.74 |
113.74 |
494.6K |
| 12:23 |
113.72 |
113.72 |
113.61 |
113.64 |
593.2K |
| 12:24 |
113.66 |
113.69 |
113.62 |
113.69 |
565.2K |
| 12:25 |
113.81 |
113.85 |
113.73 |
113.73 |
722.1K |
| 12:26 |
113.74 |
113.77 |
113.74 |
113.77 |
495.7K |
| 12:27 |
113.77 |
113.81 |
113.75 |
113.75 |
601.5K |
| 12:28 |
113.71 |
113.82 |
113.71 |
113.82 |
449.2K |
| 12:29 |
113.93 |
114.03 |
113.93 |
114.03 |
541.6K |
| 12:30 |
114.00 |
114.06 |
113.99 |
113.99 |
376.6K |
| 12:31 |
113.94 |
113.94 |
113.82 |
113.82 |
631.0K |
| 12:32 |
113.82 |
113.82 |
113.74 |
113.78 |
491.6K |
| 12:33 |
113.75 |
113.75 |
113.71 |
113.72 |
319.1K |
| 12:34 |
113.62 |
113.64 |
113.55 |
113.55 |
622.6K |
| 12:35 |
113.52 |
113.57 |
113.52 |
113.57 |
404.5K |
| 12:36 |
113.62 |
113.78 |
113.62 |
113.78 |
522.4K |
| 12:37 |
113.83 |
113.87 |
113.81 |
113.81 |
626.3K |
| 12:38 |
113.98 |
114.03 |
113.98 |
113.98 |
451.1K |
| 12:39 |
113.98 |
114.02 |
113.95 |
114.02 |
517.9K |
| 12:40 |
113.97 |
114.03 |
113.96 |
113.96 |
358.6K |
| 12:41 |
114.01 |
114.15 |
114.01 |
114.15 |
379.4K |
| 12:42 |
114.15 |
114.28 |
114.15 |
114.17 |
563.9K |
| 12:43 |
114.15 |
114.15 |
114.02 |
114.02 |
342.2K |
| 12:44 |
114.10 |
114.10 |
113.90 |
113.90 |
599.8K |
| 12:45 |
113.89 |
113.89 |
113.85 |
113.85 |
359.6K |
| 12:46 |
113.84 |
113.84 |
113.80 |
113.80 |
323.4K |
| 12:47 |
113.75 |
113.75 |
113.72 |
113.74 |
514.9K |
| 12:48 |
113.74 |
113.77 |
113.61 |
113.61 |
583.8K |
| 12:49 |
113.59 |
113.71 |
113.59 |
113.67 |
563.7K |
| 12:50 |
113.61 |
113.62 |
113.61 |
113.62 |
295.3K |
| 12:51 |
113.55 |
113.70 |
113.55 |
113.70 |
479.5K |
| 12:52 |
113.67 |
113.69 |
113.65 |
113.69 |
400.7K |
| 12:53 |
113.56 |
113.57 |
113.53 |
113.57 |
433.2K |
| 12:54 |
113.58 |
113.63 |
113.58 |
113.63 |
310.2K |
| 12:55 |
113.62 |
113.62 |
113.59 |
113.62 |
445.5K |
| 12:56 |
113.59 |
113.66 |
113.59 |
113.64 |
522.7K |
| 12:57 |
113.62 |
113.67 |
113.62 |
113.67 |
428.8K |
| 12:58 |
113.62 |
113.62 |
113.54 |
113.54 |
393.3K |
| 12:59 |
113.61 |
113.64 |
113.57 |
113.57 |
293.5K |
| 13:00 |
113.56 |
113.75 |
113.56 |
113.75 |
469.3K |
| 13:01 |
113.74 |
113.74 |
113.60 |
113.60 |
443.9K |
| 13:02 |
113.62 |
113.92 |
113.62 |
113.92 |
478.3K |
| 13:03 |
113.95 |
113.96 |
113.86 |
113.86 |
593.0K |
| 13:04 |
113.88 |
113.88 |
113.78 |
113.78 |
310.9K |
| 13:05 |
113.81 |
113.87 |
113.81 |
113.87 |
430.7K |
| 13:06 |
113.85 |
113.85 |
113.79 |
113.81 |
304.2K |
| 13:07 |
113.79 |
113.85 |
113.78 |
113.78 |
524.5K |
| 13:08 |
113.71 |
113.74 |
113.69 |
113.69 |
336.3K |
| 13:09 |
113.60 |
113.60 |
113.56 |
113.57 |
580.2K |
| 13:10 |
113.59 |
113.60 |
113.55 |
113.60 |
413.6K |
| 13:11 |
113.48 |
113.48 |
113.39 |
113.39 |
742.2K |
| 13:12 |
113.44 |
113.44 |
113.28 |
113.28 |
408.9K |
| 13:13 |
113.26 |
113.26 |
113.17 |
113.17 |
584.8K |
| 13:14 |
113.14 |
113.15 |
113.11 |
113.11 |
583.9K |
| 13:15 |
113.06 |
113.06 |
113.04 |
113.04 |
411.9K |
| 13:16 |
113.03 |
113.03 |
112.82 |
112.82 |
639.6K |
| 13:17 |
112.81 |
112.81 |
112.76 |
112.76 |
482.4K |
| 13:18 |
112.72 |
112.72 |
112.63 |
112.63 |
561.0K |
| 13:19 |
112.70 |
112.70 |
112.62 |
112.69 |
479.4K |
| 13:20 |
112.76 |
112.76 |
112.75 |
112.76 |
609.2K |
| 13:21 |
112.74 |
112.74 |
112.73 |
112.73 |
550.4K |
| 13:22 |
112.76 |
112.80 |
112.75 |
112.80 |
494.4K |
| 13:23 |
112.80 |
112.88 |
112.80 |
112.88 |
490.2K |
| 13:24 |
112.88 |
113.04 |
112.88 |
113.04 |
704.9K |
| 13:25 |
113.11 |
113.17 |
113.08 |
113.17 |
742.4K |
| 13:26 |
113.27 |
113.35 |
113.27 |
113.27 |
615.7K |
| 13:27 |
113.28 |
113.31 |
113.26 |
113.31 |
355.3K |
| 13:28 |
113.37 |
113.38 |
113.36 |
113.38 |
480.1K |
| 13:29 |
113.36 |
113.36 |
113.35 |
113.36 |
290.7K |
| 13:30 |
113.28 |
113.28 |
113.19 |
113.19 |
692.0K |
| 13:31 |
113.24 |
113.24 |
113.12 |
113.12 |
484.4K |
| 13:32 |
113.17 |
113.20 |
113.14 |
113.14 |
512.9K |
| 13:33 |
113.29 |
113.29 |
113.23 |
113.23 |
935.3K |
| 13:34 |
113.22 |
113.22 |
113.21 |
113.21 |
446.3K |
| 13:35 |
113.24 |
113.40 |
113.24 |
113.40 |
474.0K |
| 13:36 |
113.43 |
113.57 |
113.43 |
113.54 |
816.7K |
| 13:37 |
113.54 |
113.54 |
113.45 |
113.47 |
466.5K |
| 13:38 |
113.59 |
113.63 |
113.58 |
113.58 |
687.4K |
| 13:39 |
113.57 |
113.57 |
113.49 |
113.57 |
450.8K |
| 13:40 |
113.55 |
113.63 |
113.55 |
113.63 |
551.4K |
| 13:41 |
113.63 |
113.79 |
113.62 |
113.79 |
562.2K |
| 13:42 |
113.76 |
113.76 |
113.72 |
113.73 |
290.0K |
| 13:43 |
113.74 |
113.74 |
113.65 |
113.66 |
421.1K |
| 13:44 |
113.59 |
113.59 |
113.55 |
113.56 |
517.1K |
| 13:45 |
113.64 |
113.64 |
113.43 |
113.43 |
539.8K |
| 13:46 |
113.43 |
113.54 |
113.43 |
113.54 |
433.4K |
| 13:47 |
113.57 |
113.64 |
113.57 |
113.64 |
430.0K |
| 13:48 |
113.66 |
113.69 |
113.60 |
113.69 |
550.6K |
| 13:49 |
113.81 |
113.86 |
113.79 |
113.86 |
672.1K |
| 13:50 |
113.85 |
113.85 |
113.72 |
113.72 |
460.6K |
| 13:51 |
113.65 |
113.76 |
113.57 |
113.76 |
688.9K |
| 13:52 |
113.79 |
113.84 |
113.76 |
113.76 |
482.2K |
| 13:53 |
113.73 |
113.77 |
113.73 |
113.76 |
383.7K |
| 13:54 |
113.76 |
113.83 |
113.76 |
113.83 |
489.8K |
| 13:55 |
113.85 |
113.85 |
113.77 |
113.77 |
523.8K |
| 13:56 |
113.82 |
113.91 |
113.82 |
113.91 |
500.0K |
| 13:57 |
113.92 |
113.95 |
113.92 |
113.93 |
383.1K |
| 13:58 |
113.98 |
114.02 |
113.98 |
114.02 |
457.1K |
| 13:59 |
114.02 |
114.09 |
114.02 |
114.09 |
476.9K |
| 14:00 |
114.34 |
114.51 |
114.34 |
114.45 |
959.7K |
| 14:01 |
114.40 |
114.54 |
114.40 |
114.54 |
815.1K |
| 14:02 |
114.53 |
114.53 |
114.45 |
114.51 |
505.9K |
| 14:03 |
114.48 |
114.48 |
114.42 |
114.42 |
414.6K |
| 14:04 |
114.42 |
114.42 |
114.32 |
114.32 |
572.8K |
| 14:05 |
114.34 |
114.39 |
114.24 |
114.24 |
577.2K |
| 14:06 |
114.17 |
114.22 |
114.17 |
114.22 |
576.2K |
| 14:07 |
114.16 |
114.18 |
114.05 |
114.05 |
479.7K |
| 14:08 |
113.98 |
113.98 |
113.91 |
113.91 |
420.5K |
| 14:09 |
113.91 |
113.91 |
113.83 |
113.85 |
629.5K |
| 14:10 |
113.85 |
113.85 |
113.82 |
113.82 |
332.9K |
| 14:11 |
113.80 |
113.80 |
113.67 |
113.67 |
648.1K |
| 14:12 |
113.66 |
113.69 |
113.63 |
113.69 |
544.0K |
| 14:13 |
113.66 |
113.66 |
113.55 |
113.55 |
581.4K |
| 14:14 |
113.57 |
113.63 |
113.57 |
113.59 |
549.7K |
| 14:15 |
113.57 |
113.57 |
113.47 |
113.49 |
565.6K |
| 14:16 |
113.45 |
113.45 |
113.36 |
113.36 |
784.1K |
| 14:17 |
113.40 |
113.40 |
113.34 |
113.35 |
509.3K |
| 14:18 |
113.28 |
113.28 |
113.25 |
113.25 |
677.4K |
| 14:19 |
113.26 |
113.26 |
113.18 |
113.18 |
420.9K |
| 14:20 |
113.15 |
113.15 |
113.00 |
113.00 |
695.0K |
| 14:21 |
113.00 |
113.02 |
113.00 |
113.01 |
460.6K |
| 14:22 |
113.00 |
113.00 |
112.96 |
112.96 |
592.8K |
| 14:23 |
112.97 |
112.99 |
112.94 |
112.98 |
519.2K |
| 14:24 |
113.02 |
113.03 |
112.96 |
112.96 |
427.2K |
| 14:25 |
112.95 |
112.98 |
112.95 |
112.95 |
427.1K |
| 14:26 |
112.96 |
112.96 |
112.86 |
112.86 |
388.9K |
| 14:27 |
112.85 |
112.85 |
112.70 |
112.70 |
644.6K |
| 14:28 |
112.76 |
112.77 |
112.75 |
112.75 |
405.3K |
| 14:29 |
112.76 |
112.76 |
112.73 |
112.73 |
386.1K |
| 14:30 |
112.74 |
112.82 |
112.74 |
112.76 |
504.3K |
| 14:31 |
112.78 |
112.83 |
112.74 |
112.74 |
576.9K |
| 14:32 |
112.71 |
112.74 |
112.71 |
112.74 |
405.9K |
| 14:33 |
112.76 |
112.95 |
112.76 |
112.95 |
687.6K |
| 14:34 |
112.97 |
112.98 |
112.96 |
112.97 |
475.6K |
| 14:35 |
112.95 |
112.96 |
112.95 |
112.96 |
482.0K |
| 14:36 |
112.95 |
112.98 |
112.90 |
112.90 |
518.7K |
| 14:37 |
112.87 |
112.87 |
112.84 |
112.84 |
494.5K |
| 14:38 |
112.86 |
112.89 |
112.84 |
112.84 |
255.2K |
| 14:39 |
112.86 |
112.88 |
112.86 |
112.87 |
437.0K |
| 14:40 |
112.81 |
112.81 |
112.73 |
112.73 |
491.8K |
| 14:41 |
112.70 |
112.81 |
112.70 |
112.81 |
551.1K |
| 14:42 |
112.84 |
112.89 |
112.84 |
112.89 |
495.2K |
| 14:43 |
112.88 |
112.88 |
112.78 |
112.78 |
523.7K |
| 14:44 |
112.79 |
112.79 |
112.74 |
112.74 |
442.5K |
| 14:45 |
112.75 |
112.81 |
112.75 |
112.81 |
465.4K |
| 14:46 |
112.76 |
112.78 |
112.76 |
112.78 |
569.8K |
| 14:47 |
112.90 |
113.03 |
112.90 |
113.03 |
963.4K |
| 14:48 |
113.09 |
113.09 |
112.98 |
112.98 |
556.2K |
| 14:49 |
113.01 |
113.03 |
113.00 |
113.00 |
602.2K |
| 14:50 |
113.01 |
113.01 |
112.87 |
112.93 |
591.6K |
| 14:51 |
113.03 |
113.11 |
113.03 |
113.08 |
716.9K |
| 14:52 |
113.14 |
113.36 |
113.14 |
113.36 |
848.0K |
| 14:53 |
113.29 |
113.32 |
113.19 |
113.19 |
496.5K |
| 14:54 |
113.17 |
113.19 |
113.17 |
113.17 |
450.7K |
| 14:55 |
113.21 |
113.27 |
113.18 |
113.27 |
420.2K |
| 14:56 |
113.21 |
113.24 |
113.17 |
113.17 |
342.0K |
| 14:57 |
113.17 |
113.25 |
113.17 |
113.25 |
400.9K |
| 14:58 |
113.28 |
113.28 |
113.18 |
113.18 |
533.2K |
| 14:59 |
113.14 |
113.18 |
113.14 |
113.18 |
597.1K |
| 15:00 |
113.23 |
113.38 |
113.23 |
113.29 |
842.6K |
| 15:01 |
113.27 |
113.30 |
113.20 |
113.20 |
477.2K |
| 15:02 |
113.16 |
113.21 |
113.14 |
113.14 |
405.1K |
| 15:03 |
113.17 |
113.17 |
113.12 |
113.12 |
370.5K |
| 15:04 |
113.12 |
113.24 |
113.12 |
113.24 |
662.3K |
| 15:05 |
113.21 |
113.21 |
113.03 |
113.03 |
567.2K |
| 15:06 |
113.02 |
113.07 |
113.01 |
113.07 |
395.3K |
| 15:07 |
113.09 |
113.14 |
113.09 |
113.14 |
394.3K |
| 15:08 |
113.17 |
113.22 |
113.15 |
113.15 |
681.8K |
| 15:09 |
113.16 |
113.20 |
113.16 |
113.20 |
352.5K |
| 15:10 |
113.21 |
113.21 |
113.12 |
113.12 |
496.1K |
| 15:11 |
113.11 |
113.30 |
113.11 |
113.30 |
556.4K |
| 15:12 |
113.28 |
113.32 |
113.28 |
113.30 |
359.5K |
| 15:13 |
113.33 |
113.33 |
113.32 |
113.32 |
521.5K |
| 15:14 |
113.42 |
113.46 |
113.40 |
113.46 |
890.2K |
| 15:15 |
113.45 |
113.49 |
113.44 |
113.47 |
740.2K |
| 15:16 |
113.45 |
113.47 |
113.44 |
113.47 |
378.9K |
| 15:17 |
113.49 |
113.53 |
113.49 |
113.51 |
575.5K |
| 15:18 |
113.50 |
113.57 |
113.48 |
113.48 |
779.7K |
| 15:19 |
113.45 |
113.60 |
113.45 |
113.55 |
795.9K |
| 15:20 |
113.50 |
113.55 |
113.50 |
113.53 |
548.8K |
| 15:21 |
113.51 |
113.59 |
113.51 |
113.59 |
600.7K |
| 15:22 |
113.62 |
113.62 |
113.45 |
113.55 |
783.7K |
| 15:23 |
113.68 |
113.68 |
113.56 |
113.56 |
1,042.5K |
| 15:24 |
113.56 |
113.64 |
113.56 |
113.64 |
512.6K |
| 15:25 |
113.67 |
113.73 |
113.61 |
113.73 |
736.2K |
| 15:26 |
113.67 |
113.69 |
113.44 |
113.44 |
912.6K |
| 15:27 |
113.42 |
113.42 |
113.28 |
113.35 |
796.5K |
| 15:28 |
113.36 |
113.36 |
113.28 |
113.32 |
541.5K |
| 15:29 |
113.29 |
113.29 |
113.21 |
113.28 |
700.3K |
| 15:30 |
113.24 |
113.35 |
113.24 |
113.35 |
824.4K |
| 15:31 |
113.36 |
113.45 |
113.36 |
113.45 |
718.4K |
| 15:32 |
113.46 |
113.46 |
113.43 |
113.46 |
614.3K |
| 15:33 |
113.48 |
113.48 |
113.41 |
113.44 |
964.2K |
| 15:34 |
113.46 |
113.78 |
113.46 |
113.78 |
1,087.0K |
| 15:35 |
113.82 |
113.88 |
113.72 |
113.72 |
980.6K |
| 15:36 |
113.69 |
113.69 |
113.60 |
113.60 |
780.6K |
| 15:37 |
113.52 |
113.52 |
113.43 |
113.43 |
730.0K |
| 15:38 |
113.49 |
113.73 |
113.49 |
113.71 |
849.1K |
| 15:39 |
113.64 |
113.67 |
113.64 |
113.65 |
579.6K |
| 15:40 |
113.65 |
113.71 |
113.65 |
113.68 |
611.3K |
| 15:41 |
113.66 |
113.66 |
113.53 |
113.53 |
1,016.2K |
| 15:42 |
113.53 |
113.54 |
113.51 |
113.53 |
868.2K |
| 15:43 |
113.52 |
113.52 |
113.47 |
113.49 |
817.7K |
| 15:44 |
113.48 |
113.53 |
113.46 |
113.50 |
1,043.4K |
| 15:45 |
113.49 |
113.68 |
113.49 |
113.68 |
1,362.0K |
| 15:46 |
113.74 |
113.74 |
113.71 |
113.71 |
1,088.8K |
| 15:47 |
113.69 |
113.69 |
113.44 |
113.44 |
1,061.0K |
| 15:48 |
113.36 |
113.37 |
113.33 |
113.37 |
1,279.6K |
| 15:49 |
113.44 |
113.55 |
113.44 |
113.53 |
1,365.6K |
| 15:50 |
113.39 |
113.39 |
113.35 |
113.38 |
2,168.4K |
| 15:51 |
113.30 |
113.30 |
113.16 |
113.16 |
1,670.2K |
| 15:52 |
113.20 |
113.22 |
113.19 |
113.21 |
1,444.8K |
| 15:53 |
113.16 |
113.16 |
113.06 |
113.06 |
1,669.1K |
| 15:54 |
113.01 |
113.08 |
113.01 |
113.08 |
1,937.3K |
| 15:55 |
113.02 |
113.09 |
112.99 |
113.09 |
3,169.4K |
| 15:56 |
113.08 |
113.10 |
113.01 |
113.01 |
2,285.9K |
| 15:57 |
113.05 |
113.08 |
113.02 |
113.02 |
2,561.2K |
| 15:58 |
113.02 |
113.07 |
113.02 |
113.07 |
3,332.3K |
| 15:59 |
113.06 |
113.10 |
113.05 |
113.05 |
5,251.8K |
| 16:00 |
113.07 |
113.09 |
113.07 |
113.09 |
24,894.6K |
| 16:01 |
113.10 |
113.12 |
113.05 |
113.05 |
636.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|