| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
116.90 |
117.23 |
116.90 |
117.18 |
9,233.9K |
| 09:31 |
117.16 |
117.16 |
116.92 |
116.92 |
1,627.1K |
| 09:32 |
116.67 |
117.18 |
116.67 |
117.07 |
1,332.1K |
| 09:33 |
116.96 |
117.30 |
116.96 |
117.30 |
969.3K |
| 09:34 |
117.16 |
117.18 |
117.09 |
117.09 |
784.2K |
| 09:35 |
116.99 |
116.99 |
116.71 |
116.71 |
1,888.8K |
| 09:36 |
116.61 |
116.81 |
116.61 |
116.81 |
1,353.0K |
| 09:37 |
116.76 |
116.76 |
116.46 |
116.49 |
1,287.6K |
| 09:38 |
116.52 |
116.61 |
116.52 |
116.61 |
1,135.9K |
| 09:39 |
116.62 |
116.84 |
116.62 |
116.84 |
1,060.7K |
| 09:40 |
116.86 |
116.86 |
116.67 |
116.67 |
1,035.8K |
| 09:41 |
116.71 |
116.71 |
116.60 |
116.60 |
794.8K |
| 09:42 |
116.53 |
116.72 |
116.53 |
116.72 |
966.1K |
| 09:43 |
116.67 |
116.71 |
116.57 |
116.71 |
767.7K |
| 09:44 |
116.69 |
116.77 |
116.52 |
116.52 |
826.1K |
| 09:45 |
116.37 |
116.37 |
116.19 |
116.19 |
986.3K |
| 09:46 |
116.14 |
116.26 |
116.14 |
116.20 |
830.9K |
| 09:47 |
116.22 |
116.22 |
115.81 |
115.90 |
1,000.3K |
| 09:48 |
115.96 |
115.99 |
115.85 |
115.85 |
881.6K |
| 09:49 |
115.65 |
115.86 |
115.65 |
115.82 |
1,073.5K |
| 09:50 |
115.86 |
115.86 |
115.80 |
115.80 |
803.0K |
| 09:51 |
115.61 |
115.85 |
115.61 |
115.85 |
770.1K |
| 09:52 |
115.98 |
116.20 |
115.98 |
116.11 |
876.3K |
| 09:53 |
116.26 |
116.34 |
116.19 |
116.19 |
954.5K |
| 09:54 |
116.23 |
116.25 |
116.15 |
116.20 |
624.8K |
| 09:55 |
116.24 |
116.33 |
116.24 |
116.33 |
442.5K |
| 09:56 |
116.32 |
116.51 |
116.32 |
116.48 |
591.5K |
| 09:57 |
116.48 |
116.48 |
116.28 |
116.32 |
573.4K |
| 09:58 |
116.37 |
116.41 |
116.37 |
116.41 |
624.2K |
| 09:59 |
116.44 |
116.50 |
116.41 |
116.46 |
600.0K |
| 10:00 |
116.56 |
116.58 |
116.33 |
116.58 |
1,010.0K |
| 10:01 |
116.56 |
116.56 |
116.34 |
116.36 |
865.6K |
| 10:02 |
116.34 |
116.47 |
116.34 |
116.47 |
556.3K |
| 10:03 |
116.48 |
116.67 |
116.39 |
116.67 |
863.4K |
| 10:04 |
116.63 |
116.63 |
116.45 |
116.45 |
744.5K |
| 10:05 |
116.46 |
116.69 |
116.46 |
116.69 |
694.8K |
| 10:06 |
116.73 |
116.73 |
116.61 |
116.61 |
541.4K |
| 10:07 |
116.59 |
116.59 |
116.35 |
116.35 |
935.4K |
| 10:08 |
116.52 |
116.69 |
116.52 |
116.69 |
575.9K |
| 10:09 |
116.62 |
116.69 |
116.61 |
116.69 |
524.5K |
| 10:10 |
116.71 |
116.71 |
116.51 |
116.51 |
791.7K |
| 10:11 |
116.48 |
116.48 |
116.34 |
116.34 |
790.7K |
| 10:12 |
116.21 |
116.21 |
116.07 |
116.16 |
776.7K |
| 10:13 |
116.26 |
116.34 |
116.26 |
116.30 |
566.9K |
| 10:14 |
116.33 |
116.33 |
116.27 |
116.33 |
382.9K |
| 10:15 |
116.31 |
116.31 |
116.28 |
116.29 |
463.2K |
| 10:16 |
116.30 |
116.30 |
116.17 |
116.17 |
553.6K |
| 10:17 |
116.18 |
116.31 |
116.18 |
116.30 |
436.8K |
| 10:18 |
116.36 |
116.36 |
116.16 |
116.16 |
688.6K |
| 10:19 |
116.16 |
116.37 |
116.16 |
116.34 |
558.7K |
| 10:20 |
116.29 |
116.51 |
116.27 |
116.51 |
711.3K |
| 10:21 |
116.53 |
116.57 |
116.53 |
116.54 |
620.4K |
| 10:22 |
116.53 |
116.60 |
116.43 |
116.43 |
671.9K |
| 10:23 |
116.26 |
116.43 |
116.26 |
116.43 |
642.9K |
| 10:24 |
116.39 |
116.39 |
116.16 |
116.17 |
638.0K |
| 10:25 |
116.17 |
116.17 |
116.13 |
116.14 |
590.0K |
| 10:26 |
116.07 |
116.07 |
115.96 |
116.04 |
699.5K |
| 10:27 |
116.20 |
116.35 |
116.20 |
116.35 |
717.6K |
| 10:28 |
116.38 |
116.63 |
116.38 |
116.62 |
936.6K |
| 10:29 |
116.69 |
116.69 |
116.58 |
116.58 |
597.4K |
| 10:30 |
116.41 |
116.48 |
116.29 |
116.29 |
733.5K |
| 10:31 |
116.23 |
116.23 |
116.06 |
116.06 |
823.0K |
| 10:32 |
116.10 |
116.17 |
116.10 |
116.17 |
577.7K |
| 10:33 |
116.26 |
116.31 |
116.26 |
116.31 |
692.1K |
| 10:34 |
116.38 |
116.53 |
116.38 |
116.48 |
785.9K |
| 10:35 |
116.54 |
116.59 |
116.46 |
116.46 |
554.6K |
| 10:36 |
116.40 |
116.64 |
116.40 |
116.64 |
882.2K |
| 10:37 |
116.56 |
116.58 |
116.47 |
116.47 |
747.4K |
| 10:38 |
116.41 |
116.41 |
116.25 |
116.37 |
908.3K |
| 10:39 |
116.45 |
116.56 |
116.45 |
116.56 |
647.2K |
| 10:40 |
116.51 |
116.51 |
116.36 |
116.36 |
510.1K |
| 10:41 |
116.35 |
116.35 |
116.24 |
116.31 |
517.7K |
| 10:42 |
116.28 |
116.28 |
116.17 |
116.17 |
661.6K |
| 10:43 |
116.12 |
116.12 |
115.95 |
115.95 |
1,074.8K |
| 10:44 |
115.90 |
115.95 |
115.82 |
115.82 |
745.2K |
| 10:45 |
115.75 |
115.82 |
115.70 |
115.79 |
1,083.6K |
| 10:46 |
115.82 |
115.84 |
115.78 |
115.78 |
731.2K |
| 10:47 |
115.71 |
115.73 |
115.65 |
115.65 |
592.2K |
| 10:48 |
115.64 |
115.64 |
115.58 |
115.62 |
605.4K |
| 10:49 |
115.77 |
115.77 |
115.69 |
115.69 |
898.2K |
| 10:50 |
115.66 |
115.66 |
115.57 |
115.65 |
899.8K |
| 10:51 |
115.72 |
115.72 |
115.55 |
115.55 |
711.1K |
| 10:52 |
115.49 |
115.49 |
115.41 |
115.41 |
1,034.1K |
| 10:53 |
115.40 |
115.40 |
115.30 |
115.30 |
437.1K |
| 10:54 |
115.22 |
115.27 |
115.21 |
115.22 |
680.0K |
| 10:55 |
115.19 |
115.19 |
115.08 |
115.08 |
889.1K |
| 10:56 |
115.16 |
115.18 |
115.09 |
115.09 |
829.1K |
| 10:57 |
115.14 |
115.14 |
115.08 |
115.08 |
688.4K |
| 10:58 |
115.09 |
115.09 |
115.02 |
115.02 |
725.2K |
| 10:59 |
115.01 |
115.01 |
114.92 |
114.92 |
782.0K |
| 11:00 |
114.85 |
115.03 |
114.85 |
114.94 |
1,191.8K |
| 11:01 |
114.91 |
115.11 |
114.91 |
115.11 |
840.3K |
| 11:02 |
115.16 |
115.21 |
115.16 |
115.20 |
709.2K |
| 11:03 |
115.13 |
115.13 |
115.05 |
115.11 |
804.0K |
| 11:04 |
115.16 |
115.16 |
115.09 |
115.09 |
509.4K |
| 11:05 |
115.07 |
115.07 |
114.97 |
114.97 |
637.1K |
| 11:06 |
115.02 |
115.06 |
114.96 |
114.96 |
649.6K |
| 11:07 |
114.96 |
114.99 |
114.95 |
114.99 |
455.5K |
| 11:08 |
114.96 |
114.96 |
114.74 |
114.74 |
1,670.9K |
| 11:09 |
114.72 |
114.73 |
114.60 |
114.73 |
565.9K |
| 11:10 |
114.80 |
114.82 |
114.66 |
114.66 |
693.8K |
| 11:11 |
114.76 |
114.76 |
114.70 |
114.71 |
437.0K |
| 11:12 |
114.73 |
114.73 |
114.47 |
114.47 |
590.5K |
| 11:13 |
114.52 |
114.52 |
114.36 |
114.36 |
661.8K |
| 11:14 |
114.42 |
114.44 |
114.39 |
114.39 |
520.9K |
| 11:15 |
114.44 |
114.48 |
114.40 |
114.48 |
637.9K |
| 11:16 |
114.41 |
114.46 |
114.29 |
114.46 |
686.8K |
| 11:17 |
114.48 |
114.48 |
114.34 |
114.34 |
764.8K |
| 11:18 |
114.34 |
114.43 |
114.33 |
114.43 |
617.5K |
| 11:19 |
114.47 |
114.69 |
114.47 |
114.69 |
673.2K |
| 11:20 |
114.76 |
114.87 |
114.76 |
114.87 |
581.3K |
| 11:21 |
114.88 |
114.93 |
114.88 |
114.93 |
489.4K |
| 11:22 |
114.90 |
114.90 |
114.86 |
114.87 |
529.3K |
| 11:23 |
114.89 |
114.89 |
114.61 |
114.61 |
672.0K |
| 11:24 |
114.63 |
114.69 |
114.60 |
114.60 |
434.8K |
| 11:25 |
114.60 |
114.69 |
114.56 |
114.69 |
833.8K |
| 11:26 |
114.79 |
114.79 |
114.72 |
114.75 |
590.1K |
| 11:27 |
114.84 |
114.84 |
114.75 |
114.75 |
772.0K |
| 11:28 |
114.75 |
114.75 |
114.72 |
114.73 |
273.4K |
| 11:29 |
114.70 |
114.70 |
114.61 |
114.61 |
715.2K |
| 11:30 |
114.50 |
114.66 |
114.50 |
114.66 |
756.9K |
| 11:31 |
114.69 |
114.74 |
114.61 |
114.74 |
776.2K |
| 11:32 |
114.75 |
114.78 |
114.71 |
114.71 |
416.4K |
| 11:33 |
114.77 |
114.85 |
114.77 |
114.81 |
398.0K |
| 11:34 |
114.83 |
114.98 |
114.78 |
114.98 |
415.4K |
| 11:35 |
115.00 |
115.03 |
114.97 |
115.01 |
535.2K |
| 11:36 |
115.06 |
115.06 |
115.03 |
115.03 |
423.7K |
| 11:37 |
115.05 |
115.18 |
115.05 |
115.11 |
876.3K |
| 11:38 |
115.12 |
115.49 |
115.12 |
115.49 |
1,063.1K |
| 11:39 |
115.43 |
115.43 |
115.35 |
115.35 |
634.5K |
| 11:40 |
115.38 |
115.44 |
115.38 |
115.44 |
635.2K |
| 11:41 |
115.51 |
115.56 |
115.42 |
115.42 |
604.4K |
| 11:42 |
115.41 |
115.47 |
115.41 |
115.44 |
452.0K |
| 11:43 |
115.44 |
115.48 |
115.44 |
115.47 |
444.6K |
| 11:44 |
115.46 |
115.46 |
115.38 |
115.38 |
347.2K |
| 11:45 |
115.35 |
115.43 |
115.35 |
115.42 |
293.9K |
| 11:46 |
115.38 |
115.38 |
115.24 |
115.24 |
572.3K |
| 11:47 |
115.29 |
115.41 |
115.29 |
115.41 |
619.7K |
| 11:48 |
115.43 |
115.43 |
115.37 |
115.37 |
401.6K |
| 11:49 |
115.36 |
115.36 |
115.11 |
115.11 |
401.4K |
| 11:50 |
115.09 |
115.12 |
115.02 |
115.07 |
500.0K |
| 11:51 |
115.05 |
115.05 |
114.93 |
114.93 |
625.9K |
| 11:52 |
114.92 |
114.92 |
114.72 |
114.74 |
530.9K |
| 11:53 |
114.78 |
114.83 |
114.78 |
114.81 |
435.9K |
| 11:54 |
114.83 |
115.03 |
114.83 |
115.03 |
725.5K |
| 11:55 |
115.04 |
115.08 |
115.02 |
115.05 |
468.8K |
| 11:56 |
115.01 |
115.15 |
115.01 |
115.15 |
509.4K |
| 11:57 |
115.18 |
115.23 |
115.17 |
115.23 |
522.0K |
| 11:58 |
115.24 |
115.24 |
115.21 |
115.21 |
360.5K |
| 11:59 |
115.26 |
115.26 |
115.15 |
115.16 |
376.7K |
| 12:00 |
115.07 |
115.10 |
115.02 |
115.02 |
486.8K |
| 12:01 |
114.99 |
115.06 |
114.99 |
115.05 |
391.5K |
| 12:02 |
115.02 |
115.06 |
115.02 |
115.04 |
543.8K |
| 12:03 |
115.07 |
115.16 |
115.07 |
115.09 |
363.0K |
| 12:04 |
115.07 |
115.07 |
114.99 |
115.02 |
346.7K |
| 12:05 |
115.02 |
115.16 |
114.98 |
115.16 |
486.2K |
| 12:06 |
115.04 |
115.04 |
114.96 |
114.96 |
488.8K |
| 12:07 |
114.84 |
114.85 |
114.79 |
114.81 |
503.2K |
| 12:08 |
114.86 |
114.88 |
114.85 |
114.88 |
206.4K |
| 12:09 |
114.96 |
115.04 |
114.96 |
114.97 |
432.5K |
| 12:10 |
114.99 |
115.18 |
114.99 |
115.18 |
373.9K |
| 12:11 |
115.09 |
115.25 |
115.09 |
115.25 |
480.6K |
| 12:12 |
115.30 |
115.30 |
115.24 |
115.26 |
399.0K |
| 12:13 |
115.29 |
115.29 |
115.21 |
115.25 |
350.0K |
| 12:14 |
115.25 |
115.25 |
115.11 |
115.11 |
304.4K |
| 12:15 |
115.06 |
115.06 |
115.03 |
115.04 |
368.0K |
| 12:16 |
114.99 |
114.99 |
114.94 |
114.95 |
304.5K |
| 12:17 |
114.87 |
114.87 |
114.74 |
114.74 |
533.0K |
| 12:18 |
114.70 |
114.72 |
114.68 |
114.72 |
494.9K |
| 12:19 |
114.63 |
114.67 |
114.63 |
114.63 |
292.6K |
| 12:20 |
114.65 |
114.65 |
114.64 |
114.65 |
401.0K |
| 12:21 |
114.59 |
114.68 |
114.59 |
114.64 |
446.9K |
| 12:22 |
114.62 |
114.62 |
114.42 |
114.42 |
557.4K |
| 12:23 |
114.35 |
114.38 |
114.35 |
114.36 |
872.7K |
| 12:24 |
114.37 |
114.38 |
114.32 |
114.32 |
395.6K |
| 12:25 |
114.37 |
114.41 |
114.37 |
114.39 |
408.3K |
| 12:26 |
114.41 |
114.41 |
114.36 |
114.38 |
494.9K |
| 12:27 |
114.36 |
114.49 |
114.36 |
114.49 |
456.5K |
| 12:28 |
114.50 |
114.57 |
114.50 |
114.55 |
319.1K |
| 12:29 |
114.55 |
114.64 |
114.55 |
114.64 |
254.3K |
| 12:30 |
114.65 |
114.78 |
114.65 |
114.77 |
500.8K |
| 12:31 |
114.75 |
114.75 |
114.12 |
114.12 |
1,307.1K |
| 12:32 |
114.27 |
114.30 |
114.25 |
114.30 |
636.7K |
| 12:33 |
114.46 |
114.48 |
114.37 |
114.43 |
754.3K |
| 12:34 |
114.48 |
114.48 |
114.43 |
114.45 |
349.9K |
| 12:35 |
114.36 |
114.40 |
114.26 |
114.26 |
483.4K |
| 12:36 |
114.17 |
114.29 |
114.17 |
114.21 |
599.3K |
| 12:37 |
114.15 |
114.19 |
114.09 |
114.09 |
455.1K |
| 12:38 |
114.08 |
114.08 |
113.89 |
113.92 |
750.6K |
| 12:39 |
113.89 |
113.89 |
113.72 |
113.72 |
506.7K |
| 12:40 |
113.71 |
113.78 |
113.55 |
113.55 |
670.2K |
| 12:41 |
113.51 |
113.54 |
113.49 |
113.54 |
690.3K |
| 12:42 |
113.51 |
113.51 |
113.38 |
113.38 |
529.2K |
| 12:43 |
113.30 |
113.32 |
113.30 |
113.32 |
631.1K |
| 12:44 |
113.40 |
113.47 |
113.40 |
113.47 |
563.7K |
| 12:45 |
113.46 |
113.46 |
113.36 |
113.37 |
464.9K |
| 12:46 |
113.46 |
113.52 |
113.46 |
113.52 |
893.2K |
| 12:47 |
113.49 |
113.49 |
113.27 |
113.28 |
535.6K |
| 12:48 |
113.27 |
113.82 |
113.27 |
113.73 |
1,590.3K |
| 12:49 |
113.68 |
113.77 |
113.68 |
113.73 |
583.2K |
| 12:50 |
113.75 |
113.78 |
113.57 |
113.57 |
561.3K |
| 12:51 |
113.59 |
113.64 |
113.59 |
113.63 |
362.7K |
| 12:52 |
113.63 |
113.68 |
113.63 |
113.68 |
506.4K |
| 12:53 |
113.68 |
113.68 |
113.49 |
113.49 |
391.6K |
| 12:54 |
113.45 |
113.56 |
113.45 |
113.53 |
438.8K |
| 12:55 |
113.52 |
113.57 |
113.52 |
113.54 |
318.6K |
| 12:56 |
113.57 |
113.57 |
113.29 |
113.29 |
762.2K |
| 12:57 |
113.21 |
113.23 |
113.12 |
113.23 |
636.6K |
| 12:58 |
113.26 |
113.26 |
113.17 |
113.19 |
379.8K |
| 12:59 |
113.13 |
113.13 |
113.00 |
113.00 |
624.7K |
| 13:00 |
112.97 |
113.08 |
112.97 |
113.07 |
461.4K |
| 13:01 |
112.94 |
112.95 |
112.81 |
112.81 |
832.2K |
| 13:02 |
112.81 |
112.91 |
112.81 |
112.88 |
592.3K |
| 13:03 |
112.83 |
112.87 |
112.83 |
112.87 |
473.0K |
| 13:04 |
112.81 |
112.88 |
112.80 |
112.88 |
637.9K |
| 13:05 |
112.95 |
113.09 |
112.95 |
113.05 |
566.4K |
| 13:06 |
113.03 |
113.03 |
112.91 |
112.91 |
394.3K |
| 13:07 |
112.84 |
112.84 |
112.64 |
112.64 |
650.9K |
| 13:08 |
112.59 |
112.59 |
112.51 |
112.51 |
727.8K |
| 13:09 |
112.44 |
112.44 |
112.42 |
112.43 |
609.1K |
| 13:10 |
112.41 |
112.41 |
112.33 |
112.33 |
467.3K |
| 13:11 |
112.43 |
112.43 |
112.19 |
112.19 |
814.1K |
| 13:12 |
112.19 |
112.19 |
111.98 |
111.98 |
671.3K |
| 13:13 |
112.04 |
112.12 |
112.04 |
112.05 |
830.0K |
| 13:14 |
112.18 |
112.27 |
112.18 |
112.27 |
782.1K |
| 13:15 |
112.30 |
112.57 |
112.30 |
112.57 |
749.0K |
| 13:16 |
112.52 |
112.72 |
112.52 |
112.72 |
547.8K |
| 13:17 |
112.71 |
112.81 |
112.69 |
112.81 |
633.9K |
| 13:18 |
112.71 |
112.72 |
112.67 |
112.67 |
653.1K |
| 13:19 |
112.88 |
112.88 |
112.73 |
112.73 |
662.9K |
| 13:20 |
112.69 |
112.70 |
112.65 |
112.67 |
428.6K |
| 13:21 |
112.61 |
112.69 |
112.59 |
112.69 |
451.0K |
| 13:22 |
112.68 |
112.68 |
112.49 |
112.50 |
346.9K |
| 13:23 |
112.52 |
112.67 |
112.52 |
112.59 |
483.4K |
| 13:24 |
112.52 |
112.52 |
112.36 |
112.36 |
393.7K |
| 13:25 |
112.43 |
112.43 |
112.39 |
112.43 |
485.2K |
| 13:26 |
112.52 |
112.52 |
112.31 |
112.31 |
613.9K |
| 13:27 |
112.32 |
112.33 |
112.18 |
112.18 |
412.0K |
| 13:28 |
112.15 |
112.15 |
112.00 |
112.00 |
376.0K |
| 13:29 |
112.02 |
112.13 |
112.02 |
112.02 |
518.8K |
| 13:30 |
111.99 |
112.02 |
111.96 |
111.96 |
309.5K |
| 13:31 |
111.94 |
111.99 |
111.94 |
111.99 |
236.2K |
| 13:32 |
112.09 |
112.13 |
112.06 |
112.13 |
569.4K |
| 13:33 |
112.09 |
112.13 |
112.08 |
112.13 |
197.5K |
| 13:34 |
112.06 |
112.09 |
112.03 |
112.03 |
281.7K |
| 13:35 |
111.97 |
112.83 |
111.97 |
112.81 |
1,830.4K |
| 13:36 |
112.79 |
112.79 |
112.51 |
112.51 |
671.8K |
| 13:37 |
112.55 |
112.55 |
112.45 |
112.45 |
496.3K |
| 13:38 |
112.47 |
112.79 |
112.46 |
112.69 |
779.9K |
| 13:39 |
112.68 |
112.68 |
112.60 |
112.66 |
427.4K |
| 13:40 |
112.67 |
112.71 |
112.66 |
112.69 |
601.7K |
| 13:41 |
112.78 |
112.95 |
112.78 |
112.95 |
663.2K |
| 13:42 |
112.93 |
113.08 |
112.93 |
113.06 |
715.0K |
| 13:43 |
113.06 |
113.39 |
113.06 |
113.31 |
833.3K |
| 13:44 |
113.17 |
113.25 |
113.15 |
113.15 |
591.9K |
| 13:45 |
113.13 |
113.13 |
113.00 |
113.04 |
583.6K |
| 13:46 |
113.01 |
113.01 |
112.87 |
112.87 |
719.1K |
| 13:47 |
112.86 |
112.86 |
112.72 |
112.74 |
548.7K |
| 13:48 |
112.78 |
112.88 |
112.78 |
112.88 |
718.1K |
| 13:49 |
112.94 |
112.94 |
112.90 |
112.90 |
282.4K |
| 13:50 |
112.88 |
112.88 |
112.68 |
112.84 |
542.2K |
| 13:51 |
112.90 |
112.94 |
112.90 |
112.91 |
480.2K |
| 13:52 |
112.85 |
113.02 |
112.85 |
113.02 |
363.1K |
| 13:53 |
113.04 |
113.05 |
113.01 |
113.01 |
432.2K |
| 13:54 |
113.01 |
113.07 |
113.01 |
113.02 |
325.9K |
| 13:55 |
112.95 |
113.05 |
112.95 |
113.05 |
466.3K |
| 13:56 |
113.05 |
113.06 |
113.04 |
113.06 |
334.1K |
| 13:57 |
113.07 |
113.08 |
112.97 |
112.97 |
323.1K |
| 13:58 |
113.16 |
113.16 |
112.96 |
113.06 |
620.3K |
| 13:59 |
113.08 |
113.14 |
113.08 |
113.14 |
290.6K |
| 14:00 |
113.10 |
113.11 |
113.06 |
113.06 |
322.9K |
| 14:01 |
113.19 |
113.19 |
113.09 |
113.09 |
496.7K |
| 14:02 |
113.08 |
113.21 |
113.08 |
113.21 |
426.1K |
| 14:03 |
113.18 |
113.21 |
113.17 |
113.17 |
304.6K |
| 14:04 |
113.24 |
113.25 |
113.06 |
113.06 |
500.8K |
| 14:05 |
113.05 |
113.05 |
112.97 |
112.97 |
436.0K |
| 14:06 |
112.95 |
113.00 |
112.93 |
112.99 |
400.3K |
| 14:07 |
113.03 |
113.03 |
112.87 |
112.91 |
516.2K |
| 14:08 |
112.90 |
112.93 |
112.81 |
112.81 |
353.8K |
| 14:09 |
112.85 |
112.87 |
112.79 |
112.87 |
344.2K |
| 14:10 |
112.85 |
112.91 |
112.81 |
112.81 |
529.8K |
| 14:11 |
112.76 |
112.76 |
112.70 |
112.70 |
422.9K |
| 14:12 |
112.73 |
112.77 |
112.72 |
112.72 |
320.0K |
| 14:13 |
112.58 |
112.58 |
112.46 |
112.46 |
649.2K |
| 14:14 |
112.50 |
112.58 |
112.50 |
112.58 |
392.4K |
| 14:15 |
112.56 |
112.65 |
112.56 |
112.65 |
370.7K |
| 14:16 |
112.57 |
112.73 |
112.57 |
112.73 |
416.3K |
| 14:17 |
112.82 |
113.00 |
112.82 |
112.95 |
596.1K |
| 14:18 |
112.92 |
112.96 |
112.89 |
112.96 |
304.1K |
| 14:19 |
112.98 |
113.10 |
112.98 |
113.10 |
539.6K |
| 14:20 |
113.04 |
113.04 |
113.00 |
113.02 |
414.3K |
| 14:21 |
113.00 |
113.00 |
112.93 |
112.93 |
322.9K |
| 14:22 |
112.81 |
112.81 |
112.75 |
112.75 |
308.6K |
| 14:23 |
112.77 |
112.92 |
112.77 |
112.84 |
314.1K |
| 14:24 |
112.83 |
112.94 |
112.83 |
112.94 |
277.2K |
| 14:25 |
112.98 |
112.98 |
112.72 |
112.72 |
468.6K |
| 14:26 |
112.74 |
112.74 |
112.68 |
112.70 |
246.0K |
| 14:27 |
112.71 |
112.71 |
112.57 |
112.57 |
377.6K |
| 14:28 |
112.51 |
112.52 |
112.40 |
112.40 |
391.7K |
| 14:29 |
112.39 |
112.39 |
112.27 |
112.28 |
421.9K |
| 14:30 |
112.49 |
113.75 |
112.49 |
113.68 |
2,973.5K |
| 14:31 |
113.72 |
113.72 |
113.24 |
113.24 |
1,159.5K |
| 14:32 |
113.36 |
113.38 |
113.23 |
113.38 |
623.2K |
| 14:33 |
113.21 |
113.21 |
113.19 |
113.19 |
450.5K |
| 14:34 |
112.94 |
113.04 |
112.94 |
113.01 |
635.2K |
| 14:35 |
113.02 |
113.02 |
112.76 |
112.76 |
572.6K |
| 14:36 |
112.72 |
112.86 |
112.68 |
112.86 |
622.2K |
| 14:37 |
112.85 |
112.85 |
112.71 |
112.71 |
454.8K |
| 14:38 |
112.77 |
112.82 |
112.77 |
112.82 |
381.4K |
| 14:39 |
112.75 |
112.75 |
112.67 |
112.67 |
470.6K |
| 14:40 |
112.64 |
112.64 |
112.50 |
112.57 |
579.6K |
| 14:41 |
112.55 |
112.55 |
112.42 |
112.42 |
524.3K |
| 14:42 |
112.43 |
112.43 |
112.28 |
112.28 |
644.2K |
| 14:43 |
112.25 |
112.36 |
112.20 |
112.36 |
647.1K |
| 14:44 |
112.28 |
112.28 |
112.26 |
112.27 |
523.4K |
| 14:45 |
112.27 |
112.40 |
112.27 |
112.40 |
841.8K |
| 14:46 |
112.40 |
112.69 |
112.40 |
112.51 |
1,031.3K |
| 14:47 |
112.45 |
112.45 |
112.32 |
112.33 |
514.1K |
| 14:48 |
112.41 |
112.43 |
112.40 |
112.41 |
333.2K |
| 14:49 |
112.38 |
112.55 |
112.38 |
112.55 |
542.3K |
| 14:50 |
112.55 |
112.58 |
112.48 |
112.57 |
379.8K |
| 14:51 |
112.53 |
112.53 |
112.47 |
112.48 |
313.8K |
| 14:52 |
112.43 |
112.46 |
112.32 |
112.46 |
551.9K |
| 14:53 |
112.45 |
112.54 |
112.28 |
112.28 |
610.6K |
| 14:54 |
112.29 |
112.29 |
112.23 |
112.24 |
484.0K |
| 14:55 |
112.18 |
112.18 |
112.14 |
112.17 |
479.4K |
| 14:56 |
112.09 |
112.10 |
112.08 |
112.08 |
563.7K |
| 14:57 |
112.07 |
112.15 |
112.07 |
112.09 |
466.4K |
| 14:58 |
112.08 |
112.17 |
112.07 |
112.17 |
411.0K |
| 14:59 |
112.19 |
112.19 |
112.06 |
112.06 |
437.3K |
| 15:00 |
112.06 |
112.11 |
112.04 |
112.04 |
582.3K |
| 15:01 |
112.07 |
112.07 |
112.03 |
112.03 |
349.5K |
| 15:02 |
112.03 |
112.05 |
112.03 |
112.05 |
339.1K |
| 15:03 |
112.02 |
112.02 |
111.96 |
111.96 |
459.1K |
| 15:04 |
111.91 |
111.91 |
111.87 |
111.87 |
580.3K |
| 15:05 |
111.91 |
111.91 |
111.82 |
111.82 |
517.6K |
| 15:06 |
111.76 |
111.76 |
111.58 |
111.58 |
847.5K |
| 15:07 |
111.54 |
111.58 |
111.51 |
111.58 |
758.7K |
| 15:08 |
111.50 |
111.53 |
111.47 |
111.47 |
536.7K |
| 15:09 |
111.51 |
111.51 |
111.42 |
111.42 |
697.3K |
| 15:10 |
111.36 |
111.42 |
111.35 |
111.42 |
583.8K |
| 15:11 |
111.45 |
111.50 |
111.45 |
111.48 |
665.1K |
| 15:12 |
111.46 |
111.46 |
111.42 |
111.42 |
460.9K |
| 15:13 |
111.33 |
111.33 |
111.26 |
111.28 |
718.5K |
| 15:14 |
111.25 |
111.29 |
111.13 |
111.13 |
785.0K |
| 15:15 |
111.18 |
111.18 |
111.10 |
111.14 |
528.2K |
| 15:16 |
111.15 |
111.15 |
110.96 |
110.96 |
706.4K |
| 15:17 |
110.86 |
110.92 |
110.75 |
110.75 |
860.8K |
| 15:18 |
110.86 |
110.96 |
110.86 |
110.88 |
824.8K |
| 15:19 |
110.85 |
110.85 |
110.69 |
110.73 |
557.6K |
| 15:20 |
110.84 |
110.95 |
110.81 |
110.95 |
875.4K |
| 15:21 |
110.88 |
111.04 |
110.88 |
111.04 |
475.5K |
| 15:22 |
110.97 |
110.99 |
110.90 |
110.92 |
573.5K |
| 15:23 |
110.94 |
111.14 |
110.94 |
111.14 |
784.5K |
| 15:24 |
111.14 |
111.14 |
111.10 |
111.13 |
617.4K |
| 15:25 |
111.13 |
111.28 |
111.13 |
111.28 |
670.6K |
| 15:26 |
111.28 |
111.29 |
111.20 |
111.20 |
679.1K |
| 15:27 |
111.22 |
111.49 |
111.22 |
111.49 |
827.0K |
| 15:28 |
111.45 |
111.46 |
111.43 |
111.43 |
878.3K |
| 15:29 |
111.45 |
111.45 |
111.27 |
111.27 |
593.7K |
| 15:30 |
111.19 |
111.19 |
111.13 |
111.17 |
703.6K |
| 15:31 |
111.18 |
111.18 |
111.08 |
111.08 |
651.7K |
| 15:32 |
111.06 |
111.06 |
110.96 |
110.96 |
860.2K |
| 15:33 |
110.97 |
110.97 |
110.89 |
110.89 |
555.8K |
| 15:34 |
110.98 |
111.12 |
110.98 |
111.02 |
919.8K |
| 15:35 |
110.96 |
110.96 |
110.80 |
110.80 |
652.3K |
| 15:36 |
110.84 |
110.84 |
110.64 |
110.64 |
1,123.1K |
| 15:37 |
110.65 |
110.65 |
110.50 |
110.50 |
935.2K |
| 15:38 |
110.46 |
110.54 |
110.43 |
110.43 |
804.7K |
| 15:39 |
110.42 |
110.42 |
110.36 |
110.41 |
962.6K |
| 15:40 |
110.39 |
110.61 |
110.39 |
110.61 |
1,116.1K |
| 15:41 |
110.59 |
110.70 |
110.56 |
110.70 |
816.2K |
| 15:42 |
110.71 |
110.77 |
110.56 |
110.56 |
866.2K |
| 15:43 |
110.51 |
110.56 |
110.51 |
110.55 |
622.5K |
| 15:44 |
110.55 |
110.55 |
110.45 |
110.45 |
703.5K |
| 15:45 |
110.43 |
110.55 |
110.43 |
110.53 |
1,062.7K |
| 15:46 |
110.49 |
110.55 |
110.41 |
110.41 |
1,155.8K |
| 15:47 |
110.35 |
110.36 |
110.30 |
110.36 |
1,403.3K |
| 15:48 |
110.35 |
110.40 |
110.31 |
110.31 |
1,050.9K |
| 15:49 |
110.30 |
110.37 |
110.29 |
110.29 |
1,253.0K |
| 15:50 |
110.31 |
110.50 |
110.30 |
110.50 |
2,650.1K |
| 15:51 |
110.65 |
110.78 |
110.65 |
110.78 |
1,427.7K |
| 15:52 |
110.82 |
110.96 |
110.76 |
110.96 |
1,338.8K |
| 15:53 |
111.01 |
111.01 |
110.91 |
110.91 |
1,471.1K |
| 15:54 |
110.97 |
111.22 |
110.97 |
111.19 |
1,961.6K |
| 15:55 |
111.06 |
111.06 |
110.89 |
111.03 |
2,536.9K |
| 15:56 |
111.18 |
111.23 |
111.15 |
111.23 |
2,707.9K |
| 15:57 |
111.26 |
111.37 |
111.26 |
111.32 |
2,374.1K |
| 15:58 |
111.33 |
111.33 |
111.26 |
111.29 |
2,550.3K |
| 15:59 |
111.27 |
111.41 |
111.27 |
111.41 |
4,747.7K |
| 16:00 |
111.43 |
111.43 |
111.42 |
111.42 |
26,975.1K |
| 16:01 |
111.40 |
111.44 |
111.40 |
111.42 |
3,572.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|