| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
129.57 |
130.08 |
129.57 |
130.08 |
4,573.1K |
| 09:31 |
130.13 |
130.19 |
130.04 |
130.04 |
925.5K |
| 09:32 |
130.01 |
130.01 |
129.93 |
129.96 |
673.2K |
| 09:33 |
130.04 |
130.18 |
130.02 |
130.18 |
769.9K |
| 09:34 |
130.14 |
130.24 |
130.13 |
130.13 |
596.0K |
| 09:35 |
130.11 |
130.11 |
129.97 |
129.97 |
632.3K |
| 09:36 |
129.96 |
129.96 |
129.78 |
129.78 |
707.4K |
| 09:37 |
129.70 |
129.72 |
129.70 |
129.72 |
533.5K |
| 09:38 |
129.76 |
129.77 |
129.72 |
129.75 |
480.0K |
| 09:39 |
129.72 |
129.72 |
129.65 |
129.68 |
520.0K |
| 09:40 |
129.71 |
129.79 |
129.70 |
129.70 |
496.2K |
| 09:41 |
129.71 |
129.71 |
129.63 |
129.65 |
480.9K |
| 09:42 |
129.68 |
129.68 |
129.56 |
129.56 |
628.8K |
| 09:43 |
129.57 |
129.57 |
129.51 |
129.51 |
374.0K |
| 09:44 |
129.49 |
129.52 |
129.49 |
129.52 |
590.9K |
| 09:45 |
129.47 |
129.47 |
129.38 |
129.41 |
542.9K |
| 09:46 |
129.40 |
129.45 |
129.39 |
129.39 |
460.7K |
| 09:47 |
129.34 |
129.35 |
129.34 |
129.35 |
427.3K |
| 09:48 |
129.35 |
129.35 |
129.23 |
129.23 |
522.9K |
| 09:49 |
129.26 |
129.29 |
129.25 |
129.25 |
521.0K |
| 09:50 |
129.25 |
129.29 |
129.24 |
129.29 |
440.1K |
| 09:51 |
129.29 |
129.35 |
129.29 |
129.31 |
558.3K |
| 09:52 |
129.29 |
129.29 |
129.19 |
129.19 |
428.9K |
| 09:53 |
129.26 |
129.39 |
129.26 |
129.39 |
406.2K |
| 09:54 |
129.40 |
129.41 |
129.39 |
129.40 |
365.3K |
| 09:55 |
129.41 |
129.41 |
129.37 |
129.37 |
388.5K |
| 09:56 |
129.39 |
129.41 |
129.39 |
129.40 |
316.4K |
| 09:57 |
129.39 |
129.39 |
129.36 |
129.39 |
336.3K |
| 09:58 |
129.35 |
129.36 |
129.25 |
129.25 |
483.4K |
| 09:59 |
129.19 |
129.23 |
129.19 |
129.23 |
600.1K |
| 10:00 |
129.17 |
129.28 |
129.17 |
129.17 |
686.8K |
| 10:01 |
129.24 |
129.29 |
129.24 |
129.28 |
370.5K |
| 10:02 |
129.31 |
129.31 |
129.29 |
129.30 |
385.1K |
| 10:03 |
129.31 |
129.31 |
129.28 |
129.30 |
417.0K |
| 10:04 |
129.31 |
129.31 |
129.18 |
129.18 |
475.4K |
| 10:05 |
129.16 |
129.24 |
129.16 |
129.20 |
400.3K |
| 10:06 |
129.21 |
129.24 |
129.21 |
129.22 |
493.7K |
| 10:07 |
129.20 |
129.21 |
129.20 |
129.20 |
271.8K |
| 10:08 |
129.17 |
129.18 |
129.17 |
129.18 |
339.8K |
| 10:09 |
129.20 |
129.20 |
129.17 |
129.20 |
374.7K |
| 10:10 |
129.17 |
129.17 |
129.12 |
129.13 |
476.6K |
| 10:11 |
129.04 |
129.10 |
129.04 |
129.10 |
398.5K |
| 10:12 |
129.06 |
129.14 |
129.06 |
129.14 |
488.3K |
| 10:13 |
129.14 |
129.22 |
129.14 |
129.22 |
288.3K |
| 10:14 |
129.25 |
129.25 |
129.19 |
129.19 |
332.7K |
| 10:15 |
129.20 |
129.23 |
129.20 |
129.23 |
341.6K |
| 10:16 |
129.22 |
129.22 |
129.14 |
129.15 |
322.4K |
| 10:17 |
129.15 |
129.21 |
129.15 |
129.17 |
546.6K |
| 10:18 |
129.16 |
129.16 |
129.14 |
129.15 |
302.6K |
| 10:19 |
129.10 |
129.11 |
129.09 |
129.11 |
545.3K |
| 10:20 |
129.10 |
129.10 |
129.02 |
129.02 |
628.8K |
| 10:21 |
129.01 |
129.01 |
128.95 |
128.95 |
521.5K |
| 10:22 |
128.95 |
128.99 |
128.95 |
128.98 |
542.5K |
| 10:23 |
129.00 |
129.00 |
128.93 |
128.93 |
303.3K |
| 10:24 |
128.95 |
128.95 |
128.92 |
128.92 |
435.9K |
| 10:25 |
128.92 |
128.92 |
128.90 |
128.92 |
623.7K |
| 10:26 |
128.90 |
128.98 |
128.90 |
128.98 |
442.3K |
| 10:27 |
128.99 |
129.05 |
128.98 |
129.05 |
549.2K |
| 10:28 |
129.06 |
129.07 |
129.05 |
129.07 |
288.9K |
| 10:29 |
129.10 |
129.22 |
129.10 |
129.22 |
668.2K |
| 10:30 |
129.19 |
129.19 |
129.15 |
129.17 |
593.0K |
| 10:31 |
129.18 |
129.18 |
129.13 |
129.13 |
574.1K |
| 10:32 |
129.12 |
129.12 |
129.09 |
129.09 |
369.4K |
| 10:33 |
129.07 |
129.09 |
129.05 |
129.08 |
395.9K |
| 10:34 |
129.09 |
129.11 |
129.08 |
129.11 |
370.9K |
| 10:35 |
129.12 |
129.12 |
129.10 |
129.12 |
326.3K |
| 10:36 |
129.18 |
129.28 |
129.18 |
129.24 |
562.4K |
| 10:37 |
129.27 |
129.29 |
129.27 |
129.29 |
434.4K |
| 10:38 |
129.29 |
129.32 |
129.29 |
129.31 |
319.3K |
| 10:39 |
129.34 |
129.35 |
129.33 |
129.33 |
687.2K |
| 10:40 |
129.35 |
129.40 |
129.35 |
129.40 |
585.5K |
| 10:41 |
129.37 |
129.37 |
129.28 |
129.29 |
463.8K |
| 10:42 |
129.32 |
129.32 |
129.27 |
129.28 |
303.1K |
| 10:43 |
129.28 |
129.30 |
129.28 |
129.29 |
228.3K |
| 10:44 |
129.29 |
129.35 |
129.29 |
129.35 |
303.4K |
| 10:45 |
129.34 |
129.34 |
129.31 |
129.31 |
355.8K |
| 10:46 |
129.30 |
129.33 |
129.30 |
129.33 |
264.8K |
| 10:47 |
129.28 |
129.30 |
129.26 |
129.26 |
257.0K |
| 10:48 |
129.21 |
129.21 |
129.20 |
129.20 |
449.2K |
| 10:49 |
129.22 |
129.25 |
129.22 |
129.25 |
286.6K |
| 10:50 |
129.21 |
129.21 |
129.17 |
129.18 |
361.0K |
| 10:51 |
129.19 |
129.20 |
129.19 |
129.20 |
236.4K |
| 10:52 |
129.18 |
129.22 |
129.18 |
129.20 |
291.1K |
| 10:53 |
129.19 |
129.25 |
129.19 |
129.25 |
335.4K |
| 10:54 |
129.24 |
129.29 |
129.24 |
129.29 |
180.0K |
| 10:55 |
129.30 |
129.36 |
129.30 |
129.36 |
284.8K |
| 10:56 |
129.35 |
129.35 |
129.34 |
129.35 |
251.9K |
| 10:57 |
129.33 |
129.33 |
129.27 |
129.27 |
466.7K |
| 10:58 |
129.27 |
129.27 |
129.26 |
129.26 |
269.5K |
| 10:59 |
129.27 |
129.27 |
129.25 |
129.26 |
327.7K |
| 11:00 |
129.26 |
129.27 |
129.25 |
129.25 |
319.1K |
| 11:01 |
129.21 |
129.21 |
129.10 |
129.10 |
764.9K |
| 11:02 |
129.08 |
129.08 |
129.07 |
129.08 |
408.4K |
| 11:03 |
129.05 |
129.06 |
129.05 |
129.05 |
442.8K |
| 11:04 |
129.03 |
129.06 |
129.03 |
129.06 |
583.1K |
| 11:05 |
129.08 |
129.13 |
129.08 |
129.11 |
599.3K |
| 11:06 |
129.11 |
129.13 |
129.11 |
129.13 |
253.5K |
| 11:07 |
129.12 |
129.14 |
129.12 |
129.14 |
315.9K |
| 11:08 |
129.15 |
129.18 |
129.15 |
129.15 |
467.9K |
| 11:09 |
129.17 |
129.18 |
129.16 |
129.16 |
263.0K |
| 11:10 |
129.18 |
129.20 |
129.17 |
129.20 |
385.7K |
| 11:11 |
129.19 |
129.19 |
129.10 |
129.10 |
336.1K |
| 11:12 |
129.09 |
129.11 |
129.09 |
129.11 |
161.6K |
| 11:13 |
129.12 |
129.12 |
129.06 |
129.06 |
189.4K |
| 11:14 |
129.08 |
129.15 |
129.08 |
129.15 |
291.3K |
| 11:15 |
129.14 |
129.14 |
129.13 |
129.13 |
293.0K |
| 11:16 |
129.11 |
129.13 |
129.11 |
129.13 |
853.3K |
| 11:17 |
129.10 |
129.10 |
129.06 |
129.08 |
337.2K |
| 11:18 |
129.07 |
129.07 |
128.99 |
128.99 |
375.7K |
| 11:19 |
128.99 |
129.01 |
128.98 |
128.98 |
233.1K |
| 11:20 |
128.97 |
129.01 |
128.97 |
129.01 |
482.5K |
| 11:21 |
129.06 |
129.06 |
129.00 |
129.00 |
277.4K |
| 11:22 |
128.98 |
129.00 |
128.92 |
128.92 |
390.9K |
| 11:23 |
128.90 |
128.91 |
128.87 |
128.91 |
242.2K |
| 11:24 |
128.91 |
128.91 |
128.90 |
128.90 |
373.1K |
| 11:25 |
128.89 |
128.93 |
128.89 |
128.90 |
660.0K |
| 11:26 |
128.90 |
128.90 |
128.82 |
128.83 |
452.5K |
| 11:27 |
128.84 |
128.85 |
128.84 |
128.85 |
263.3K |
| 11:28 |
128.86 |
128.89 |
128.86 |
128.89 |
266.4K |
| 11:29 |
128.89 |
128.90 |
128.89 |
128.90 |
160.5K |
| 11:30 |
128.91 |
128.92 |
128.86 |
128.86 |
367.2K |
| 11:31 |
128.82 |
128.82 |
128.81 |
128.81 |
196.6K |
| 11:32 |
128.86 |
128.87 |
128.84 |
128.84 |
300.5K |
| 11:33 |
128.84 |
128.84 |
128.81 |
128.81 |
231.4K |
| 11:34 |
128.80 |
128.80 |
128.78 |
128.78 |
246.2K |
| 11:35 |
128.78 |
128.81 |
128.78 |
128.81 |
654.1K |
| 11:36 |
128.81 |
128.86 |
128.81 |
128.86 |
760.1K |
| 11:37 |
128.87 |
128.95 |
128.87 |
128.95 |
389.4K |
| 11:38 |
128.95 |
128.96 |
128.95 |
128.96 |
773.5K |
| 11:39 |
129.00 |
129.02 |
128.99 |
129.02 |
517.9K |
| 11:40 |
129.04 |
129.04 |
129.02 |
129.03 |
836.8K |
| 11:41 |
129.04 |
129.06 |
129.02 |
129.02 |
578.3K |
| 11:42 |
128.99 |
129.02 |
128.99 |
129.02 |
597.7K |
| 11:43 |
129.01 |
129.04 |
129.01 |
129.04 |
641.6K |
| 11:44 |
129.01 |
129.02 |
129.01 |
129.02 |
716.7K |
| 11:45 |
129.02 |
129.04 |
129.02 |
129.02 |
474.5K |
| 11:46 |
129.03 |
129.05 |
129.03 |
129.04 |
417.5K |
| 11:47 |
129.05 |
129.05 |
129.02 |
129.04 |
503.0K |
| 11:48 |
129.05 |
129.07 |
129.05 |
129.07 |
371.2K |
| 11:49 |
129.05 |
129.07 |
129.05 |
129.07 |
277.6K |
| 11:50 |
129.06 |
129.09 |
129.06 |
129.08 |
169.4K |
| 11:51 |
129.12 |
129.16 |
129.12 |
129.16 |
339.9K |
| 11:52 |
129.15 |
129.16 |
129.15 |
129.15 |
194.4K |
| 11:53 |
129.13 |
129.13 |
129.11 |
129.13 |
323.4K |
| 11:54 |
129.11 |
129.16 |
129.11 |
129.16 |
231.6K |
| 11:55 |
129.16 |
129.16 |
129.15 |
129.15 |
137.0K |
| 11:56 |
129.15 |
129.15 |
129.09 |
129.09 |
354.4K |
| 11:57 |
129.07 |
129.07 |
129.01 |
129.01 |
344.9K |
| 11:58 |
129.00 |
129.02 |
129.00 |
129.02 |
224.3K |
| 11:59 |
129.01 |
129.01 |
128.99 |
128.99 |
155.7K |
| 12:00 |
128.99 |
129.03 |
128.99 |
129.00 |
167.0K |
| 12:01 |
129.01 |
129.04 |
129.01 |
129.04 |
196.9K |
| 12:02 |
129.03 |
129.10 |
129.03 |
129.10 |
266.3K |
| 12:03 |
129.09 |
129.16 |
129.09 |
129.16 |
245.8K |
| 12:04 |
129.15 |
129.20 |
129.15 |
129.20 |
321.7K |
| 12:05 |
129.19 |
129.19 |
129.13 |
129.13 |
269.3K |
| 12:06 |
129.13 |
129.16 |
129.13 |
129.16 |
252.2K |
| 12:07 |
129.16 |
129.17 |
129.14 |
129.14 |
209.1K |
| 12:08 |
129.13 |
129.16 |
129.13 |
129.14 |
251.5K |
| 12:09 |
129.15 |
129.15 |
129.14 |
129.14 |
149.2K |
| 12:10 |
129.14 |
129.15 |
129.14 |
129.14 |
189.5K |
| 12:11 |
129.13 |
129.13 |
129.13 |
129.13 |
239.7K |
| 12:12 |
129.12 |
129.12 |
129.10 |
129.11 |
211.6K |
| 12:13 |
129.11 |
129.12 |
129.09 |
129.09 |
305.8K |
| 12:14 |
129.11 |
129.15 |
129.11 |
129.15 |
214.7K |
| 12:15 |
129.14 |
129.14 |
129.11 |
129.11 |
236.4K |
| 12:16 |
129.10 |
129.10 |
129.09 |
129.09 |
344.8K |
| 12:17 |
129.10 |
129.10 |
129.09 |
129.09 |
246.4K |
| 12:18 |
129.08 |
129.08 |
129.06 |
129.07 |
254.1K |
| 12:19 |
129.06 |
129.07 |
129.04 |
129.04 |
314.9K |
| 12:20 |
129.04 |
129.04 |
129.03 |
129.03 |
192.3K |
| 12:21 |
129.02 |
129.06 |
129.01 |
129.06 |
239.3K |
| 12:22 |
129.07 |
129.07 |
129.04 |
129.06 |
176.8K |
| 12:23 |
129.09 |
129.09 |
129.06 |
129.06 |
313.6K |
| 12:24 |
129.09 |
129.09 |
129.08 |
129.09 |
279.7K |
| 12:25 |
129.07 |
129.08 |
129.06 |
129.06 |
322.7K |
| 12:26 |
129.06 |
129.13 |
129.06 |
129.13 |
500.6K |
| 12:27 |
129.12 |
129.13 |
129.10 |
129.10 |
374.1K |
| 12:28 |
129.12 |
129.12 |
129.10 |
129.11 |
152.0K |
| 12:29 |
129.12 |
129.16 |
129.12 |
129.16 |
126.4K |
| 12:30 |
129.17 |
129.17 |
129.16 |
129.17 |
168.6K |
| 12:31 |
129.15 |
129.17 |
129.15 |
129.17 |
204.4K |
| 12:32 |
129.18 |
129.18 |
129.16 |
129.17 |
215.1K |
| 12:33 |
129.18 |
129.20 |
129.18 |
129.20 |
170.2K |
| 12:34 |
129.19 |
129.20 |
129.19 |
129.19 |
364.0K |
| 12:35 |
129.19 |
129.21 |
129.19 |
129.21 |
153.6K |
| 12:36 |
129.22 |
129.22 |
129.22 |
129.22 |
300.2K |
| 12:37 |
129.23 |
129.23 |
129.19 |
129.19 |
418.1K |
| 12:38 |
129.19 |
129.20 |
129.18 |
129.18 |
377.4K |
| 12:39 |
129.18 |
129.18 |
129.18 |
129.18 |
283.6K |
| 12:40 |
129.17 |
129.21 |
129.17 |
129.21 |
302.1K |
| 12:41 |
129.23 |
129.24 |
129.22 |
129.24 |
236.6K |
| 12:42 |
129.22 |
129.27 |
129.22 |
129.27 |
328.1K |
| 12:43 |
129.27 |
129.29 |
129.27 |
129.29 |
143.7K |
| 12:44 |
129.29 |
129.29 |
129.27 |
129.27 |
158.6K |
| 12:45 |
129.28 |
129.30 |
129.28 |
129.30 |
177.3K |
| 12:46 |
129.30 |
129.30 |
129.24 |
129.24 |
279.1K |
| 12:47 |
129.25 |
129.28 |
129.25 |
129.25 |
276.1K |
| 12:48 |
129.27 |
129.27 |
129.26 |
129.26 |
260.2K |
| 12:49 |
129.25 |
129.25 |
129.24 |
129.24 |
202.9K |
| 12:50 |
129.30 |
129.30 |
129.28 |
129.28 |
304.3K |
| 12:51 |
129.28 |
129.33 |
129.28 |
129.33 |
328.7K |
| 12:52 |
129.33 |
129.33 |
129.31 |
129.31 |
192.0K |
| 12:53 |
129.30 |
129.31 |
129.30 |
129.31 |
203.6K |
| 12:54 |
129.31 |
129.32 |
129.30 |
129.30 |
200.2K |
| 12:55 |
129.29 |
129.29 |
129.25 |
129.25 |
412.0K |
| 12:56 |
129.25 |
129.25 |
129.21 |
129.21 |
268.4K |
| 12:57 |
129.21 |
129.21 |
129.19 |
129.19 |
206.0K |
| 12:58 |
129.18 |
129.19 |
129.18 |
129.19 |
178.5K |
| 12:59 |
129.18 |
129.20 |
129.18 |
129.19 |
185.9K |
| 13:00 |
129.17 |
129.17 |
129.15 |
129.16 |
196.3K |
| 13:01 |
129.15 |
129.15 |
129.12 |
129.12 |
187.9K |
| 13:02 |
129.12 |
129.12 |
129.10 |
129.11 |
143.7K |
| 13:03 |
129.11 |
129.15 |
129.11 |
129.15 |
124.3K |
| 13:04 |
129.16 |
129.21 |
129.16 |
129.21 |
224.3K |
| 13:05 |
129.21 |
129.22 |
129.20 |
129.21 |
151.8K |
| 13:06 |
129.21 |
129.23 |
129.21 |
129.22 |
167.2K |
| 13:07 |
129.19 |
129.20 |
129.19 |
129.20 |
189.8K |
| 13:08 |
129.20 |
129.20 |
129.17 |
129.17 |
125.0K |
| 13:09 |
129.18 |
129.18 |
129.16 |
129.16 |
149.1K |
| 13:10 |
129.15 |
129.15 |
129.11 |
129.11 |
266.6K |
| 13:11 |
129.10 |
129.16 |
129.10 |
129.15 |
247.5K |
| 13:12 |
129.14 |
129.16 |
129.14 |
129.16 |
143.9K |
| 13:13 |
129.16 |
129.23 |
129.16 |
129.23 |
246.0K |
| 13:14 |
129.23 |
129.24 |
129.23 |
129.24 |
634.0K |
| 13:15 |
129.24 |
129.25 |
129.24 |
129.24 |
267.8K |
| 13:16 |
129.24 |
129.24 |
129.23 |
129.23 |
226.1K |
| 13:17 |
129.22 |
129.28 |
129.22 |
129.28 |
467.7K |
| 13:18 |
129.29 |
129.31 |
129.29 |
129.31 |
339.6K |
| 13:19 |
129.30 |
129.35 |
129.30 |
129.35 |
217.1K |
| 13:20 |
129.34 |
129.34 |
129.30 |
129.30 |
370.9K |
| 13:21 |
129.31 |
129.31 |
129.30 |
129.30 |
151.7K |
| 13:22 |
129.30 |
129.30 |
129.29 |
129.29 |
135.1K |
| 13:23 |
129.29 |
129.30 |
129.29 |
129.30 |
231.9K |
| 13:24 |
129.29 |
129.30 |
129.29 |
129.30 |
282.5K |
| 13:25 |
129.29 |
129.29 |
129.26 |
129.26 |
192.8K |
| 13:26 |
129.27 |
129.32 |
129.27 |
129.32 |
196.0K |
| 13:27 |
129.31 |
129.31 |
129.27 |
129.27 |
213.8K |
| 13:28 |
129.26 |
129.26 |
129.20 |
129.23 |
415.7K |
| 13:29 |
129.23 |
129.23 |
129.22 |
129.22 |
214.4K |
| 13:30 |
129.20 |
129.21 |
129.20 |
129.21 |
131.6K |
| 13:31 |
129.21 |
129.22 |
129.20 |
129.20 |
284.3K |
| 13:32 |
129.21 |
129.22 |
129.21 |
129.22 |
144.6K |
| 13:33 |
129.23 |
129.24 |
129.23 |
129.24 |
145.3K |
| 13:34 |
129.24 |
129.24 |
129.21 |
129.22 |
153.5K |
| 13:35 |
129.21 |
129.24 |
129.21 |
129.24 |
186.3K |
| 13:36 |
129.24 |
129.24 |
129.23 |
129.24 |
245.9K |
| 13:37 |
129.25 |
129.32 |
129.25 |
129.32 |
409.3K |
| 13:38 |
129.31 |
129.33 |
129.31 |
129.33 |
146.2K |
| 13:39 |
129.34 |
129.34 |
129.33 |
129.33 |
258.3K |
| 13:40 |
129.34 |
129.36 |
129.34 |
129.36 |
318.1K |
| 13:41 |
129.36 |
129.38 |
129.36 |
129.38 |
155.0K |
| 13:42 |
129.36 |
129.36 |
129.34 |
129.34 |
169.8K |
| 13:43 |
129.32 |
129.33 |
129.31 |
129.33 |
141.3K |
| 13:44 |
129.33 |
129.35 |
129.33 |
129.34 |
112.5K |
| 13:45 |
129.34 |
129.34 |
129.32 |
129.33 |
357.4K |
| 13:46 |
129.32 |
129.35 |
129.32 |
129.34 |
387.6K |
| 13:47 |
129.33 |
129.34 |
129.31 |
129.32 |
364.9K |
| 13:48 |
129.33 |
129.36 |
129.33 |
129.36 |
216.1K |
| 13:49 |
129.36 |
129.38 |
129.36 |
129.38 |
280.5K |
| 13:50 |
129.38 |
129.39 |
129.38 |
129.38 |
147.1K |
| 13:51 |
129.35 |
129.35 |
129.33 |
129.33 |
252.1K |
| 13:52 |
129.36 |
129.37 |
129.35 |
129.35 |
285.2K |
| 13:53 |
129.34 |
129.34 |
129.29 |
129.31 |
530.7K |
| 13:54 |
129.32 |
129.33 |
129.32 |
129.33 |
182.8K |
| 13:55 |
129.33 |
129.35 |
129.31 |
129.35 |
236.2K |
| 13:56 |
129.35 |
129.35 |
129.34 |
129.34 |
124.0K |
| 13:57 |
129.35 |
129.35 |
129.29 |
129.29 |
236.5K |
| 13:58 |
129.27 |
129.29 |
129.27 |
129.29 |
385.9K |
| 13:59 |
129.24 |
129.25 |
129.16 |
129.16 |
550.6K |
| 14:00 |
129.15 |
129.15 |
129.10 |
129.10 |
592.6K |
| 14:01 |
129.10 |
129.14 |
129.10 |
129.14 |
279.1K |
| 14:02 |
129.15 |
129.17 |
129.15 |
129.16 |
413.4K |
| 14:03 |
129.17 |
129.17 |
129.16 |
129.16 |
210.9K |
| 14:04 |
129.18 |
129.23 |
129.18 |
129.23 |
209.9K |
| 14:05 |
129.24 |
129.25 |
129.24 |
129.25 |
401.6K |
| 14:06 |
129.24 |
129.24 |
129.22 |
129.22 |
156.6K |
| 14:07 |
129.25 |
129.26 |
129.25 |
129.26 |
268.9K |
| 14:08 |
129.26 |
129.27 |
129.25 |
129.27 |
377.8K |
| 14:09 |
129.28 |
129.29 |
129.28 |
129.29 |
165.2K |
| 14:10 |
129.32 |
129.32 |
129.28 |
129.28 |
258.3K |
| 14:11 |
129.30 |
129.30 |
129.26 |
129.26 |
348.4K |
| 14:12 |
129.26 |
129.26 |
129.21 |
129.21 |
270.1K |
| 14:13 |
129.21 |
129.22 |
129.21 |
129.21 |
146.8K |
| 14:14 |
129.19 |
129.19 |
129.18 |
129.19 |
152.1K |
| 14:15 |
129.18 |
129.21 |
129.18 |
129.21 |
192.3K |
| 14:16 |
129.20 |
129.25 |
129.20 |
129.22 |
199.4K |
| 14:17 |
129.22 |
129.22 |
129.21 |
129.21 |
116.0K |
| 14:18 |
129.21 |
129.21 |
129.15 |
129.15 |
415.8K |
| 14:19 |
129.15 |
129.16 |
129.11 |
129.11 |
282.3K |
| 14:20 |
129.12 |
129.13 |
129.12 |
129.12 |
332.0K |
| 14:21 |
129.15 |
129.16 |
129.13 |
129.13 |
176.1K |
| 14:22 |
129.14 |
129.14 |
129.11 |
129.11 |
131.1K |
| 14:23 |
129.10 |
129.12 |
129.10 |
129.12 |
156.1K |
| 14:24 |
129.12 |
129.12 |
129.10 |
129.10 |
141.6K |
| 14:25 |
129.11 |
129.12 |
129.10 |
129.12 |
254.7K |
| 14:26 |
129.12 |
129.12 |
129.11 |
129.11 |
224.9K |
| 14:27 |
129.10 |
129.10 |
129.09 |
129.09 |
116.7K |
| 14:28 |
129.09 |
129.14 |
129.09 |
129.14 |
176.1K |
| 14:29 |
129.13 |
129.15 |
129.13 |
129.15 |
214.5K |
| 14:30 |
129.15 |
129.15 |
129.13 |
129.13 |
365.4K |
| 14:31 |
129.10 |
129.10 |
129.10 |
129.10 |
215.8K |
| 14:32 |
129.08 |
129.08 |
129.05 |
129.05 |
244.4K |
| 14:33 |
129.05 |
129.07 |
129.05 |
129.07 |
147.6K |
| 14:34 |
129.10 |
129.11 |
129.10 |
129.11 |
206.2K |
| 14:35 |
129.11 |
129.11 |
129.09 |
129.10 |
168.4K |
| 14:36 |
129.10 |
129.10 |
129.09 |
129.09 |
144.4K |
| 14:37 |
129.10 |
129.10 |
129.08 |
129.08 |
208.2K |
| 14:38 |
129.08 |
129.10 |
129.08 |
129.10 |
138.1K |
| 14:39 |
129.12 |
129.12 |
129.12 |
129.12 |
186.7K |
| 14:40 |
129.12 |
129.12 |
129.09 |
129.09 |
230.4K |
| 14:41 |
129.09 |
129.09 |
129.04 |
129.04 |
341.0K |
| 14:42 |
129.05 |
129.05 |
129.04 |
129.05 |
151.0K |
| 14:43 |
129.05 |
129.05 |
129.02 |
129.03 |
236.3K |
| 14:44 |
129.03 |
129.05 |
129.03 |
129.05 |
180.6K |
| 14:45 |
129.05 |
129.05 |
129.03 |
129.03 |
128.5K |
| 14:46 |
129.03 |
129.03 |
129.01 |
129.02 |
247.4K |
| 14:47 |
128.99 |
128.99 |
128.98 |
128.98 |
100.0K |
| 14:48 |
128.97 |
128.97 |
128.93 |
128.93 |
543.4K |
| 14:49 |
128.91 |
128.92 |
128.90 |
128.92 |
261.7K |
| 14:50 |
128.90 |
128.90 |
128.88 |
128.88 |
225.5K |
| 14:51 |
128.87 |
128.91 |
128.85 |
128.91 |
311.6K |
| 14:52 |
128.91 |
128.92 |
128.91 |
128.92 |
300.8K |
| 14:53 |
128.93 |
128.98 |
128.93 |
128.98 |
273.4K |
| 14:54 |
128.98 |
128.99 |
128.98 |
128.99 |
206.8K |
| 14:55 |
128.99 |
128.99 |
128.95 |
128.97 |
210.6K |
| 14:56 |
128.99 |
128.99 |
128.95 |
128.95 |
155.4K |
| 14:57 |
128.94 |
128.96 |
128.94 |
128.95 |
150.8K |
| 14:58 |
128.94 |
128.95 |
128.93 |
128.93 |
261.1K |
| 14:59 |
128.91 |
128.92 |
128.91 |
128.92 |
291.7K |
| 15:00 |
128.92 |
128.94 |
128.91 |
128.94 |
486.6K |
| 15:01 |
128.96 |
129.03 |
128.96 |
129.03 |
709.3K |
| 15:02 |
129.03 |
129.07 |
129.03 |
129.06 |
418.8K |
| 15:03 |
129.03 |
129.06 |
129.02 |
129.06 |
331.5K |
| 15:04 |
129.06 |
129.06 |
129.06 |
129.06 |
126.2K |
| 15:05 |
129.07 |
129.11 |
129.06 |
129.11 |
218.9K |
| 15:06 |
129.10 |
129.18 |
129.10 |
129.18 |
542.0K |
| 15:07 |
129.18 |
129.20 |
129.17 |
129.17 |
578.0K |
| 15:08 |
129.17 |
129.18 |
129.17 |
129.18 |
332.3K |
| 15:09 |
129.18 |
129.19 |
129.18 |
129.19 |
172.5K |
| 15:10 |
129.21 |
129.22 |
129.21 |
129.21 |
196.5K |
| 15:11 |
129.20 |
129.20 |
129.16 |
129.19 |
502.9K |
| 15:12 |
129.19 |
129.20 |
129.19 |
129.20 |
446.2K |
| 15:13 |
129.20 |
129.23 |
129.20 |
129.21 |
465.6K |
| 15:14 |
129.21 |
129.21 |
129.17 |
129.17 |
472.6K |
| 15:15 |
129.17 |
129.18 |
129.14 |
129.14 |
281.1K |
| 15:16 |
129.11 |
129.11 |
129.10 |
129.10 |
261.0K |
| 15:17 |
129.11 |
129.11 |
129.09 |
129.09 |
339.9K |
| 15:18 |
129.10 |
129.12 |
129.07 |
129.07 |
350.2K |
| 15:19 |
129.06 |
129.11 |
129.06 |
129.11 |
561.4K |
| 15:20 |
129.12 |
129.15 |
129.12 |
129.15 |
283.2K |
| 15:21 |
129.15 |
129.15 |
129.12 |
129.12 |
293.9K |
| 15:22 |
129.13 |
129.14 |
129.13 |
129.14 |
261.2K |
| 15:23 |
129.14 |
129.14 |
129.08 |
129.08 |
431.0K |
| 15:24 |
129.08 |
129.09 |
129.08 |
129.09 |
267.7K |
| 15:25 |
129.10 |
129.10 |
129.06 |
129.10 |
461.6K |
| 15:26 |
129.12 |
129.12 |
129.09 |
129.09 |
215.1K |
| 15:27 |
129.10 |
129.11 |
129.08 |
129.08 |
282.1K |
| 15:28 |
129.08 |
129.08 |
129.06 |
129.07 |
292.0K |
| 15:29 |
129.05 |
129.06 |
129.05 |
129.05 |
279.1K |
| 15:30 |
129.05 |
129.06 |
129.04 |
129.06 |
657.1K |
| 15:31 |
129.06 |
129.08 |
129.06 |
129.06 |
406.3K |
| 15:32 |
129.07 |
129.07 |
129.06 |
129.06 |
311.5K |
| 15:33 |
129.04 |
129.04 |
129.03 |
129.04 |
391.5K |
| 15:34 |
129.07 |
129.08 |
129.07 |
129.08 |
428.6K |
| 15:35 |
129.06 |
129.07 |
129.06 |
129.07 |
353.4K |
| 15:36 |
129.06 |
129.06 |
129.05 |
129.06 |
625.8K |
| 15:37 |
129.06 |
129.06 |
129.05 |
129.06 |
286.1K |
| 15:38 |
129.04 |
129.04 |
128.99 |
128.99 |
515.4K |
| 15:39 |
129.00 |
129.03 |
129.00 |
129.03 |
659.0K |
| 15:40 |
129.03 |
129.03 |
129.03 |
129.03 |
469.0K |
| 15:41 |
129.02 |
129.02 |
129.01 |
129.01 |
593.5K |
| 15:42 |
129.01 |
129.01 |
128.99 |
129.00 |
582.9K |
| 15:43 |
129.06 |
129.07 |
129.03 |
129.03 |
626.6K |
| 15:44 |
129.02 |
129.02 |
129.00 |
129.02 |
866.0K |
| 15:45 |
129.02 |
129.02 |
128.98 |
128.98 |
767.1K |
| 15:46 |
128.98 |
129.00 |
128.98 |
129.00 |
667.4K |
| 15:47 |
129.01 |
129.02 |
129.01 |
129.02 |
519.9K |
| 15:48 |
129.02 |
129.04 |
129.02 |
129.04 |
479.8K |
| 15:49 |
129.04 |
129.05 |
129.04 |
129.05 |
832.9K |
| 15:50 |
129.03 |
129.03 |
128.90 |
128.90 |
1,637.8K |
| 15:51 |
128.90 |
128.90 |
128.87 |
128.87 |
751.1K |
| 15:52 |
128.85 |
128.88 |
128.85 |
128.88 |
896.7K |
| 15:53 |
128.91 |
128.92 |
128.91 |
128.92 |
785.7K |
| 15:54 |
128.89 |
128.90 |
128.85 |
128.90 |
1,028.4K |
| 15:55 |
128.86 |
128.86 |
128.80 |
128.82 |
1,783.7K |
| 15:56 |
128.82 |
128.83 |
128.82 |
128.82 |
1,420.7K |
| 15:57 |
128.86 |
128.87 |
128.84 |
128.84 |
1,716.7K |
| 15:58 |
128.85 |
128.85 |
128.83 |
128.83 |
1,924.1K |
| 15:59 |
128.82 |
128.83 |
128.80 |
128.80 |
3,669.1K |
| 16:00 |
128.85 |
128.85 |
128.85 |
128.85 |
17,898.4K |
| 16:01 |
128.85 |
128.86 |
128.85 |
128.86 |
2,211.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|