| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
149.29 |
149.57 |
149.29 |
149.48 |
6,132.6K |
| 09:31 |
149.48 |
149.57 |
149.40 |
149.56 |
1,101.3K |
| 09:32 |
149.51 |
149.51 |
149.32 |
149.40 |
1,131.4K |
| 09:33 |
149.50 |
149.68 |
149.50 |
149.64 |
1,290.5K |
| 09:34 |
149.65 |
149.65 |
149.57 |
149.57 |
847.0K |
| 09:35 |
149.59 |
149.67 |
149.54 |
149.67 |
1,179.2K |
| 09:36 |
149.49 |
149.53 |
149.46 |
149.46 |
830.5K |
| 09:37 |
149.45 |
149.45 |
149.33 |
149.33 |
761.8K |
| 09:38 |
149.39 |
149.39 |
149.34 |
149.39 |
695.0K |
| 09:39 |
149.34 |
149.37 |
149.34 |
149.34 |
648.4K |
| 09:40 |
149.32 |
149.55 |
149.32 |
149.55 |
1,202.6K |
| 09:41 |
149.47 |
149.51 |
149.42 |
149.51 |
697.8K |
| 09:42 |
149.56 |
149.67 |
149.56 |
149.67 |
705.0K |
| 09:43 |
149.70 |
149.70 |
149.69 |
149.69 |
766.4K |
| 09:44 |
149.69 |
149.90 |
149.69 |
149.90 |
1,068.1K |
| 09:45 |
149.97 |
149.97 |
149.75 |
149.75 |
1,003.3K |
| 09:46 |
149.82 |
149.82 |
149.78 |
149.78 |
677.9K |
| 09:47 |
149.83 |
149.86 |
149.80 |
149.86 |
799.9K |
| 09:48 |
149.85 |
149.89 |
149.78 |
149.78 |
895.5K |
| 09:49 |
149.86 |
149.98 |
149.84 |
149.98 |
1,091.5K |
| 09:50 |
149.92 |
149.93 |
149.85 |
149.85 |
748.4K |
| 09:51 |
149.86 |
149.90 |
149.76 |
149.78 |
1,153.4K |
| 09:52 |
149.84 |
149.97 |
149.84 |
149.97 |
543.2K |
| 09:53 |
149.98 |
150.05 |
149.97 |
150.05 |
679.5K |
| 09:54 |
150.11 |
150.12 |
150.06 |
150.06 |
745.2K |
| 09:55 |
150.07 |
150.09 |
150.02 |
150.02 |
833.4K |
| 09:56 |
150.00 |
150.00 |
149.94 |
149.98 |
1,201.8K |
| 09:57 |
149.98 |
149.99 |
149.92 |
149.92 |
878.0K |
| 09:58 |
149.97 |
149.97 |
149.83 |
149.83 |
616.8K |
| 09:59 |
149.82 |
149.83 |
149.72 |
149.72 |
578.2K |
| 10:00 |
149.73 |
149.81 |
149.73 |
149.79 |
687.7K |
| 10:01 |
149.85 |
149.88 |
149.82 |
149.88 |
547.9K |
| 10:02 |
149.91 |
149.91 |
149.86 |
149.87 |
689.2K |
| 10:03 |
149.87 |
149.91 |
149.87 |
149.89 |
779.1K |
| 10:04 |
149.92 |
149.95 |
149.91 |
149.95 |
494.4K |
| 10:05 |
149.99 |
150.15 |
149.99 |
150.15 |
1,046.4K |
| 10:06 |
150.09 |
150.09 |
150.08 |
150.08 |
753.1K |
| 10:07 |
150.08 |
150.09 |
149.91 |
149.91 |
812.1K |
| 10:08 |
149.94 |
149.96 |
149.92 |
149.96 |
643.9K |
| 10:09 |
149.95 |
149.98 |
149.95 |
149.98 |
492.8K |
| 10:10 |
149.86 |
149.94 |
149.85 |
149.85 |
746.7K |
| 10:11 |
149.77 |
149.81 |
149.77 |
149.81 |
666.5K |
| 10:12 |
149.88 |
150.00 |
149.88 |
150.00 |
633.1K |
| 10:13 |
149.98 |
150.01 |
149.95 |
149.95 |
553.4K |
| 10:14 |
149.93 |
149.93 |
149.88 |
149.88 |
536.5K |
| 10:15 |
149.86 |
149.92 |
149.86 |
149.92 |
446.8K |
| 10:16 |
149.87 |
149.87 |
149.83 |
149.87 |
805.0K |
| 10:17 |
149.87 |
149.87 |
149.79 |
149.79 |
566.8K |
| 10:18 |
149.76 |
149.86 |
149.76 |
149.86 |
726.3K |
| 10:19 |
149.91 |
149.91 |
149.88 |
149.89 |
520.3K |
| 10:20 |
149.91 |
149.98 |
149.91 |
149.98 |
397.6K |
| 10:21 |
149.99 |
150.02 |
149.99 |
150.02 |
473.5K |
| 10:22 |
150.09 |
150.11 |
150.07 |
150.07 |
740.6K |
| 10:23 |
150.03 |
150.03 |
149.89 |
149.89 |
819.7K |
| 10:24 |
149.83 |
149.86 |
149.80 |
149.86 |
822.1K |
| 10:25 |
149.88 |
149.90 |
149.86 |
149.90 |
538.3K |
| 10:26 |
149.90 |
149.90 |
149.83 |
149.86 |
568.7K |
| 10:27 |
149.87 |
149.99 |
149.87 |
149.99 |
542.0K |
| 10:28 |
149.95 |
149.96 |
149.93 |
149.96 |
436.8K |
| 10:29 |
149.94 |
149.94 |
149.90 |
149.90 |
661.3K |
| 10:30 |
149.93 |
149.93 |
149.86 |
149.88 |
579.9K |
| 10:31 |
149.88 |
149.91 |
149.85 |
149.90 |
494.7K |
| 10:32 |
149.86 |
149.88 |
149.83 |
149.88 |
747.3K |
| 10:33 |
149.88 |
149.91 |
149.83 |
149.83 |
695.4K |
| 10:34 |
149.78 |
149.81 |
149.77 |
149.81 |
619.5K |
| 10:35 |
149.80 |
149.87 |
149.80 |
149.87 |
502.0K |
| 10:36 |
149.89 |
150.02 |
149.89 |
150.02 |
490.8K |
| 10:37 |
149.97 |
150.06 |
149.96 |
150.06 |
381.3K |
| 10:38 |
150.05 |
150.13 |
150.05 |
150.11 |
357.6K |
| 10:39 |
150.09 |
150.12 |
150.08 |
150.11 |
383.1K |
| 10:40 |
150.07 |
150.07 |
150.02 |
150.02 |
527.1K |
| 10:41 |
150.01 |
150.07 |
150.01 |
150.02 |
368.6K |
| 10:42 |
150.01 |
150.01 |
149.95 |
149.99 |
443.0K |
| 10:43 |
149.93 |
150.01 |
149.93 |
150.01 |
594.3K |
| 10:44 |
149.96 |
149.96 |
149.92 |
149.92 |
509.0K |
| 10:45 |
149.94 |
150.00 |
149.94 |
150.00 |
429.2K |
| 10:46 |
150.03 |
150.03 |
149.99 |
150.00 |
385.5K |
| 10:47 |
149.98 |
149.99 |
149.95 |
149.95 |
551.0K |
| 10:48 |
149.97 |
149.97 |
149.91 |
149.93 |
329.2K |
| 10:49 |
149.88 |
149.90 |
149.86 |
149.90 |
462.8K |
| 10:50 |
149.88 |
149.88 |
149.84 |
149.84 |
470.0K |
| 10:51 |
149.76 |
149.78 |
149.76 |
149.78 |
543.9K |
| 10:52 |
149.80 |
149.82 |
149.77 |
149.77 |
370.5K |
| 10:53 |
149.79 |
149.85 |
149.79 |
149.83 |
525.5K |
| 10:54 |
149.85 |
149.99 |
149.85 |
149.99 |
476.4K |
| 10:55 |
149.99 |
149.99 |
149.96 |
149.99 |
424.1K |
| 10:56 |
150.00 |
150.00 |
149.96 |
149.96 |
436.0K |
| 10:57 |
149.96 |
150.02 |
149.96 |
150.02 |
470.4K |
| 10:58 |
150.04 |
150.04 |
150.01 |
150.01 |
504.3K |
| 10:59 |
150.01 |
150.01 |
149.99 |
150.00 |
485.5K |
| 11:00 |
150.04 |
150.04 |
150.01 |
150.03 |
653.7K |
| 11:01 |
150.02 |
150.03 |
149.98 |
149.98 |
543.4K |
| 11:02 |
149.98 |
150.04 |
149.98 |
150.01 |
708.6K |
| 11:03 |
149.92 |
149.96 |
149.92 |
149.96 |
736.1K |
| 11:04 |
149.94 |
149.95 |
149.90 |
149.90 |
462.5K |
| 11:05 |
149.90 |
149.90 |
149.83 |
149.83 |
383.1K |
| 11:06 |
149.80 |
149.85 |
149.80 |
149.80 |
574.5K |
| 11:07 |
149.82 |
149.82 |
149.80 |
149.80 |
332.8K |
| 11:08 |
149.76 |
149.79 |
149.74 |
149.74 |
539.5K |
| 11:09 |
149.73 |
149.86 |
149.73 |
149.86 |
561.6K |
| 11:10 |
149.91 |
149.91 |
149.83 |
149.83 |
492.0K |
| 11:11 |
149.84 |
149.85 |
149.76 |
149.76 |
505.4K |
| 11:12 |
149.70 |
149.70 |
149.68 |
149.68 |
460.4K |
| 11:13 |
149.69 |
149.71 |
149.69 |
149.71 |
289.4K |
| 11:14 |
149.72 |
149.73 |
149.70 |
149.72 |
300.7K |
| 11:15 |
149.72 |
149.72 |
149.70 |
149.70 |
303.7K |
| 11:16 |
149.67 |
149.69 |
149.66 |
149.69 |
394.8K |
| 11:17 |
149.70 |
149.75 |
149.70 |
149.75 |
369.8K |
| 11:18 |
149.75 |
149.77 |
149.74 |
149.77 |
329.0K |
| 11:19 |
149.76 |
149.76 |
149.71 |
149.72 |
335.3K |
| 11:20 |
149.73 |
149.74 |
149.71 |
149.73 |
361.1K |
| 11:21 |
149.74 |
149.74 |
149.68 |
149.68 |
462.8K |
| 11:22 |
149.70 |
149.72 |
149.70 |
149.71 |
328.1K |
| 11:23 |
149.71 |
149.72 |
149.69 |
149.69 |
510.6K |
| 11:24 |
149.67 |
149.68 |
149.66 |
149.66 |
375.3K |
| 11:25 |
149.66 |
149.68 |
149.66 |
149.66 |
318.4K |
| 11:26 |
149.66 |
149.66 |
149.52 |
149.52 |
547.8K |
| 11:27 |
149.50 |
149.50 |
149.41 |
149.43 |
409.8K |
| 11:28 |
149.43 |
149.43 |
149.41 |
149.43 |
451.8K |
| 11:29 |
149.45 |
149.48 |
149.45 |
149.48 |
326.3K |
| 11:30 |
149.47 |
149.49 |
149.47 |
149.49 |
358.5K |
| 11:31 |
149.56 |
149.68 |
149.56 |
149.68 |
581.5K |
| 11:32 |
149.67 |
149.72 |
149.67 |
149.72 |
427.7K |
| 11:33 |
149.71 |
149.71 |
149.64 |
149.64 |
484.9K |
| 11:34 |
149.64 |
149.65 |
149.59 |
149.59 |
374.0K |
| 11:35 |
149.56 |
149.57 |
149.50 |
149.50 |
462.3K |
| 11:36 |
149.52 |
149.52 |
149.41 |
149.41 |
273.8K |
| 11:37 |
149.33 |
149.34 |
149.29 |
149.29 |
508.1K |
| 11:38 |
149.28 |
149.28 |
149.24 |
149.24 |
450.9K |
| 11:39 |
149.25 |
149.25 |
149.24 |
149.25 |
372.0K |
| 11:40 |
149.24 |
149.24 |
149.08 |
149.11 |
709.1K |
| 11:41 |
149.16 |
149.23 |
149.16 |
149.21 |
456.7K |
| 11:42 |
149.22 |
149.35 |
149.22 |
149.35 |
375.4K |
| 11:43 |
149.37 |
149.40 |
149.37 |
149.40 |
311.4K |
| 11:44 |
149.42 |
149.46 |
149.42 |
149.46 |
438.4K |
| 11:45 |
149.45 |
149.49 |
149.44 |
149.49 |
348.7K |
| 11:46 |
149.49 |
149.59 |
149.49 |
149.57 |
501.5K |
| 11:47 |
149.55 |
149.55 |
149.52 |
149.52 |
292.1K |
| 11:48 |
149.51 |
149.51 |
149.45 |
149.45 |
292.9K |
| 11:49 |
149.45 |
149.50 |
149.45 |
149.50 |
289.6K |
| 11:50 |
149.51 |
149.57 |
149.51 |
149.57 |
259.8K |
| 11:51 |
149.55 |
149.57 |
149.55 |
149.57 |
246.1K |
| 11:52 |
149.56 |
149.59 |
149.56 |
149.58 |
248.7K |
| 11:53 |
149.57 |
149.61 |
149.57 |
149.61 |
337.1K |
| 11:54 |
149.60 |
149.68 |
149.60 |
149.68 |
545.0K |
| 11:55 |
149.64 |
149.68 |
149.64 |
149.68 |
318.0K |
| 11:56 |
149.68 |
149.68 |
149.64 |
149.64 |
372.7K |
| 11:57 |
149.63 |
149.64 |
149.61 |
149.64 |
359.1K |
| 11:58 |
149.62 |
149.65 |
149.62 |
149.65 |
283.3K |
| 11:59 |
149.66 |
149.71 |
149.66 |
149.71 |
219.7K |
| 12:00 |
149.71 |
149.73 |
149.71 |
149.73 |
340.5K |
| 12:01 |
149.72 |
149.72 |
149.68 |
149.69 |
263.5K |
| 12:02 |
149.68 |
149.70 |
149.68 |
149.70 |
304.7K |
| 12:03 |
149.69 |
149.75 |
149.69 |
149.75 |
338.4K |
| 12:04 |
149.77 |
149.78 |
149.77 |
149.78 |
354.4K |
| 12:05 |
149.77 |
149.80 |
149.77 |
149.80 |
220.2K |
| 12:06 |
149.79 |
149.81 |
149.79 |
149.81 |
236.3K |
| 12:07 |
149.81 |
149.83 |
149.80 |
149.83 |
256.9K |
| 12:08 |
149.83 |
149.84 |
149.82 |
149.84 |
258.6K |
| 12:09 |
149.85 |
149.86 |
149.84 |
149.84 |
258.6K |
| 12:10 |
149.84 |
149.89 |
149.84 |
149.89 |
345.9K |
| 12:11 |
149.86 |
149.88 |
149.86 |
149.87 |
289.8K |
| 12:12 |
149.85 |
149.85 |
149.82 |
149.82 |
315.0K |
| 12:13 |
149.79 |
149.79 |
149.69 |
149.69 |
389.2K |
| 12:14 |
149.67 |
149.71 |
149.66 |
149.71 |
357.0K |
| 12:15 |
149.73 |
149.76 |
149.73 |
149.75 |
230.0K |
| 12:16 |
149.75 |
149.75 |
149.71 |
149.71 |
290.9K |
| 12:17 |
149.67 |
149.71 |
149.67 |
149.71 |
353.0K |
| 12:18 |
149.73 |
149.73 |
149.72 |
149.73 |
266.1K |
| 12:19 |
149.74 |
149.75 |
149.74 |
149.75 |
360.8K |
| 12:20 |
149.77 |
149.79 |
149.77 |
149.79 |
296.3K |
| 12:21 |
149.77 |
149.81 |
149.77 |
149.81 |
210.5K |
| 12:22 |
149.81 |
149.85 |
149.81 |
149.85 |
274.5K |
| 12:23 |
149.84 |
149.86 |
149.84 |
149.86 |
209.2K |
| 12:24 |
149.89 |
149.89 |
149.86 |
149.86 |
262.1K |
| 12:25 |
149.86 |
149.86 |
149.83 |
149.83 |
179.4K |
| 12:26 |
149.85 |
149.86 |
149.84 |
149.84 |
222.8K |
| 12:27 |
149.85 |
149.86 |
149.85 |
149.86 |
197.6K |
| 12:28 |
149.92 |
149.92 |
149.91 |
149.92 |
310.1K |
| 12:29 |
149.93 |
149.93 |
149.92 |
149.93 |
217.7K |
| 12:30 |
149.93 |
149.93 |
149.84 |
149.84 |
402.9K |
| 12:31 |
149.85 |
149.85 |
149.79 |
149.79 |
304.2K |
| 12:32 |
149.79 |
149.82 |
149.79 |
149.81 |
240.9K |
| 12:33 |
149.81 |
149.83 |
149.81 |
149.82 |
219.5K |
| 12:34 |
149.83 |
149.84 |
149.83 |
149.84 |
181.9K |
| 12:35 |
149.84 |
149.88 |
149.84 |
149.87 |
470.5K |
| 12:36 |
149.87 |
149.89 |
149.87 |
149.89 |
276.0K |
| 12:37 |
149.90 |
149.90 |
149.89 |
149.89 |
243.5K |
| 12:38 |
149.88 |
149.88 |
149.86 |
149.86 |
235.9K |
| 12:39 |
149.86 |
149.87 |
149.82 |
149.82 |
293.2K |
| 12:40 |
149.81 |
149.84 |
149.81 |
149.83 |
372.4K |
| 12:41 |
149.83 |
149.87 |
149.83 |
149.87 |
302.6K |
| 12:42 |
149.88 |
149.88 |
149.84 |
149.84 |
260.6K |
| 12:43 |
149.83 |
149.83 |
149.80 |
149.80 |
269.6K |
| 12:44 |
149.79 |
149.81 |
149.78 |
149.78 |
298.2K |
| 12:45 |
149.77 |
149.78 |
149.77 |
149.78 |
231.0K |
| 12:46 |
149.76 |
149.76 |
149.72 |
149.72 |
257.0K |
| 12:47 |
149.70 |
149.70 |
149.67 |
149.67 |
317.9K |
| 12:48 |
149.65 |
149.66 |
149.64 |
149.66 |
391.3K |
| 12:49 |
149.68 |
149.72 |
149.68 |
149.71 |
299.7K |
| 12:50 |
149.69 |
149.69 |
149.67 |
149.69 |
249.9K |
| 12:51 |
149.68 |
149.73 |
149.68 |
149.73 |
290.5K |
| 12:52 |
149.73 |
149.73 |
149.68 |
149.68 |
206.4K |
| 12:53 |
149.69 |
149.69 |
149.62 |
149.64 |
305.6K |
| 12:54 |
149.65 |
149.65 |
149.63 |
149.64 |
160.9K |
| 12:55 |
149.64 |
149.64 |
149.63 |
149.64 |
259.2K |
| 12:56 |
149.64 |
149.69 |
149.64 |
149.69 |
390.7K |
| 12:57 |
149.68 |
149.68 |
149.63 |
149.63 |
335.4K |
| 12:58 |
149.63 |
149.63 |
149.61 |
149.61 |
253.1K |
| 12:59 |
149.54 |
149.56 |
149.54 |
149.55 |
363.8K |
| 13:00 |
149.57 |
149.65 |
149.56 |
149.65 |
258.6K |
| 13:01 |
149.66 |
149.68 |
149.66 |
149.67 |
266.1K |
| 13:02 |
149.67 |
149.67 |
149.61 |
149.63 |
307.9K |
| 13:03 |
149.64 |
149.67 |
149.64 |
149.65 |
223.6K |
| 13:04 |
149.63 |
149.63 |
149.62 |
149.63 |
247.5K |
| 13:05 |
149.63 |
149.63 |
149.56 |
149.59 |
394.4K |
| 13:06 |
149.57 |
149.60 |
149.57 |
149.60 |
357.0K |
| 13:07 |
149.60 |
149.62 |
149.60 |
149.62 |
217.9K |
| 13:08 |
149.62 |
149.63 |
149.62 |
149.62 |
151.9K |
| 13:09 |
149.63 |
149.71 |
149.63 |
149.71 |
414.3K |
| 13:10 |
149.69 |
149.69 |
149.61 |
149.61 |
426.4K |
| 13:11 |
149.61 |
149.64 |
149.60 |
149.64 |
226.0K |
| 13:12 |
149.65 |
149.66 |
149.62 |
149.62 |
286.2K |
| 13:13 |
149.61 |
149.61 |
149.59 |
149.59 |
151.2K |
| 13:14 |
149.60 |
149.62 |
149.60 |
149.62 |
289.3K |
| 13:15 |
149.62 |
149.62 |
149.59 |
149.59 |
300.9K |
| 13:16 |
149.56 |
149.56 |
149.54 |
149.56 |
229.3K |
| 13:17 |
149.56 |
149.56 |
149.55 |
149.55 |
196.4K |
| 13:18 |
149.55 |
149.55 |
149.55 |
149.55 |
182.5K |
| 13:19 |
149.55 |
149.56 |
149.54 |
149.56 |
178.6K |
| 13:20 |
149.57 |
149.58 |
149.57 |
149.57 |
191.0K |
| 13:21 |
149.57 |
149.60 |
149.57 |
149.60 |
222.0K |
| 13:22 |
149.63 |
149.63 |
149.60 |
149.61 |
186.4K |
| 13:23 |
149.61 |
149.65 |
149.61 |
149.65 |
257.6K |
| 13:24 |
149.63 |
149.64 |
149.63 |
149.64 |
246.4K |
| 13:25 |
149.64 |
149.65 |
149.64 |
149.65 |
281.5K |
| 13:26 |
149.69 |
149.70 |
149.68 |
149.70 |
367.8K |
| 13:27 |
149.70 |
149.72 |
149.70 |
149.72 |
195.5K |
| 13:28 |
149.71 |
149.71 |
149.69 |
149.69 |
397.8K |
| 13:29 |
149.69 |
149.70 |
149.69 |
149.70 |
205.1K |
| 13:30 |
149.71 |
149.72 |
149.71 |
149.72 |
238.4K |
| 13:31 |
149.71 |
149.77 |
149.71 |
149.77 |
242.7K |
| 13:32 |
149.77 |
149.81 |
149.77 |
149.81 |
231.8K |
| 13:33 |
149.81 |
149.82 |
149.79 |
149.82 |
219.6K |
| 13:34 |
149.85 |
149.86 |
149.83 |
149.86 |
361.1K |
| 13:35 |
149.86 |
149.86 |
149.82 |
149.82 |
359.5K |
| 13:36 |
149.81 |
149.87 |
149.81 |
149.87 |
215.9K |
| 13:37 |
149.88 |
149.90 |
149.88 |
149.90 |
355.9K |
| 13:38 |
149.87 |
149.89 |
149.87 |
149.88 |
413.0K |
| 13:39 |
149.88 |
149.88 |
149.85 |
149.85 |
285.9K |
| 13:40 |
149.86 |
149.86 |
149.86 |
149.86 |
288.4K |
| 13:41 |
149.87 |
149.87 |
149.86 |
149.86 |
247.3K |
| 13:42 |
149.81 |
149.82 |
149.81 |
149.82 |
233.4K |
| 13:43 |
149.81 |
149.82 |
149.80 |
149.80 |
251.4K |
| 13:44 |
149.79 |
149.82 |
149.79 |
149.81 |
322.0K |
| 13:45 |
149.80 |
149.85 |
149.80 |
149.85 |
317.4K |
| 13:46 |
149.83 |
149.83 |
149.79 |
149.79 |
418.1K |
| 13:47 |
149.79 |
149.82 |
149.79 |
149.82 |
232.7K |
| 13:48 |
149.82 |
149.84 |
149.82 |
149.84 |
290.7K |
| 13:49 |
149.82 |
149.82 |
149.80 |
149.80 |
194.1K |
| 13:50 |
149.81 |
149.81 |
149.81 |
149.81 |
293.1K |
| 13:51 |
149.81 |
149.81 |
149.78 |
149.78 |
215.0K |
| 13:52 |
149.78 |
149.78 |
149.78 |
149.78 |
223.6K |
| 13:53 |
149.77 |
149.77 |
149.75 |
149.75 |
154.0K |
| 13:54 |
149.75 |
149.75 |
149.75 |
149.75 |
205.4K |
| 13:55 |
149.76 |
149.76 |
149.74 |
149.75 |
158.0K |
| 13:56 |
149.77 |
149.78 |
149.76 |
149.76 |
214.4K |
| 13:57 |
149.75 |
149.75 |
149.72 |
149.72 |
231.9K |
| 13:58 |
149.76 |
149.79 |
149.76 |
149.79 |
275.3K |
| 13:59 |
149.80 |
149.80 |
149.78 |
149.78 |
180.0K |
| 14:00 |
149.79 |
149.79 |
149.77 |
149.78 |
209.8K |
| 14:01 |
149.77 |
149.79 |
149.77 |
149.79 |
271.4K |
| 14:02 |
149.78 |
149.79 |
149.77 |
149.79 |
207.2K |
| 14:03 |
149.79 |
149.79 |
149.70 |
149.70 |
329.4K |
| 14:04 |
149.66 |
149.66 |
149.59 |
149.59 |
487.9K |
| 14:05 |
149.59 |
149.59 |
149.57 |
149.57 |
240.1K |
| 14:06 |
149.52 |
149.53 |
149.51 |
149.52 |
326.5K |
| 14:07 |
149.52 |
149.55 |
149.52 |
149.55 |
231.3K |
| 14:08 |
149.55 |
149.61 |
149.55 |
149.61 |
375.6K |
| 14:09 |
149.60 |
149.62 |
149.60 |
149.62 |
236.0K |
| 14:10 |
149.62 |
149.64 |
149.62 |
149.64 |
244.0K |
| 14:11 |
149.64 |
149.66 |
149.64 |
149.66 |
170.1K |
| 14:12 |
149.68 |
149.75 |
149.68 |
149.74 |
517.9K |
| 14:13 |
149.73 |
149.75 |
149.73 |
149.74 |
164.7K |
| 14:14 |
149.75 |
149.76 |
149.70 |
149.70 |
324.6K |
| 14:15 |
149.68 |
149.68 |
149.67 |
149.68 |
164.8K |
| 14:16 |
149.65 |
149.65 |
149.59 |
149.61 |
336.0K |
| 14:17 |
149.61 |
149.64 |
149.61 |
149.64 |
193.6K |
| 14:18 |
149.64 |
149.64 |
149.59 |
149.59 |
192.5K |
| 14:19 |
149.57 |
149.57 |
149.57 |
149.57 |
204.2K |
| 14:20 |
149.57 |
149.62 |
149.57 |
149.58 |
219.2K |
| 14:21 |
149.59 |
149.59 |
149.59 |
149.59 |
173.2K |
| 14:22 |
149.57 |
149.60 |
149.57 |
149.60 |
265.2K |
| 14:23 |
149.60 |
149.61 |
149.60 |
149.61 |
213.1K |
| 14:24 |
149.61 |
149.62 |
149.61 |
149.62 |
226.6K |
| 14:25 |
149.63 |
149.66 |
149.63 |
149.65 |
233.4K |
| 14:26 |
149.63 |
149.63 |
149.62 |
149.63 |
237.4K |
| 14:27 |
149.64 |
149.65 |
149.64 |
149.65 |
168.4K |
| 14:28 |
149.65 |
149.65 |
149.61 |
149.62 |
367.4K |
| 14:29 |
149.61 |
149.62 |
149.61 |
149.62 |
205.6K |
| 14:30 |
149.62 |
149.62 |
149.58 |
149.58 |
325.1K |
| 14:31 |
149.57 |
149.60 |
149.57 |
149.60 |
175.5K |
| 14:32 |
149.60 |
149.60 |
149.57 |
149.57 |
189.7K |
| 14:33 |
149.58 |
149.61 |
149.58 |
149.60 |
170.5K |
| 14:34 |
149.59 |
149.60 |
149.59 |
149.59 |
304.7K |
| 14:35 |
149.58 |
149.58 |
149.57 |
149.57 |
178.5K |
| 14:36 |
149.58 |
149.59 |
149.58 |
149.59 |
172.3K |
| 14:37 |
149.48 |
149.48 |
149.44 |
149.44 |
635.6K |
| 14:38 |
149.44 |
149.44 |
149.42 |
149.42 |
379.1K |
| 14:39 |
149.44 |
149.44 |
149.42 |
149.42 |
258.4K |
| 14:40 |
149.40 |
149.40 |
149.37 |
149.38 |
454.6K |
| 14:41 |
149.35 |
149.35 |
149.28 |
149.30 |
355.3K |
| 14:42 |
149.30 |
149.40 |
149.30 |
149.39 |
510.7K |
| 14:43 |
149.45 |
149.49 |
149.45 |
149.49 |
297.4K |
| 14:44 |
149.49 |
149.49 |
149.46 |
149.46 |
224.4K |
| 14:45 |
149.50 |
149.55 |
149.50 |
149.55 |
403.8K |
| 14:46 |
149.55 |
149.56 |
149.55 |
149.56 |
186.1K |
| 14:47 |
149.60 |
149.61 |
149.59 |
149.61 |
397.6K |
| 14:48 |
149.62 |
149.63 |
149.61 |
149.63 |
169.4K |
| 14:49 |
149.64 |
149.68 |
149.64 |
149.68 |
317.4K |
| 14:50 |
149.64 |
149.64 |
149.61 |
149.61 |
278.6K |
| 14:51 |
149.61 |
149.61 |
149.59 |
149.59 |
218.9K |
| 14:52 |
149.59 |
149.60 |
149.59 |
149.59 |
180.3K |
| 14:53 |
149.60 |
149.61 |
149.58 |
149.58 |
309.0K |
| 14:54 |
149.56 |
149.56 |
149.55 |
149.56 |
280.7K |
| 14:55 |
149.56 |
149.58 |
149.56 |
149.57 |
351.8K |
| 14:56 |
149.59 |
149.60 |
149.59 |
149.59 |
273.3K |
| 14:57 |
149.61 |
149.61 |
149.59 |
149.59 |
249.5K |
| 14:58 |
149.59 |
149.59 |
149.52 |
149.52 |
320.2K |
| 14:59 |
149.53 |
149.53 |
149.51 |
149.53 |
367.2K |
| 15:00 |
149.56 |
149.56 |
149.55 |
149.55 |
347.5K |
| 15:01 |
149.54 |
149.57 |
149.53 |
149.57 |
276.3K |
| 15:02 |
149.58 |
149.64 |
149.58 |
149.64 |
448.2K |
| 15:03 |
149.63 |
149.64 |
149.62 |
149.62 |
206.7K |
| 15:04 |
149.60 |
149.63 |
149.60 |
149.63 |
403.4K |
| 15:05 |
149.62 |
149.62 |
149.61 |
149.61 |
270.6K |
| 15:06 |
149.61 |
149.63 |
149.61 |
149.62 |
331.9K |
| 15:07 |
149.62 |
149.63 |
149.61 |
149.63 |
294.7K |
| 15:08 |
149.60 |
149.63 |
149.60 |
149.63 |
248.3K |
| 15:09 |
149.62 |
149.64 |
149.62 |
149.63 |
276.2K |
| 15:10 |
149.64 |
149.64 |
149.61 |
149.62 |
193.7K |
| 15:11 |
149.62 |
149.63 |
149.62 |
149.62 |
303.9K |
| 15:12 |
149.59 |
149.60 |
149.59 |
149.60 |
304.8K |
| 15:13 |
149.61 |
149.64 |
149.61 |
149.63 |
312.5K |
| 15:14 |
149.64 |
149.65 |
149.64 |
149.65 |
260.2K |
| 15:15 |
149.64 |
149.64 |
149.61 |
149.62 |
465.1K |
| 15:16 |
149.60 |
149.64 |
149.60 |
149.64 |
533.8K |
| 15:17 |
149.67 |
149.68 |
149.66 |
149.68 |
518.9K |
| 15:18 |
149.68 |
149.71 |
149.68 |
149.71 |
338.8K |
| 15:19 |
149.70 |
149.70 |
149.66 |
149.66 |
451.3K |
| 15:20 |
149.67 |
149.68 |
149.67 |
149.67 |
331.7K |
| 15:21 |
149.67 |
149.69 |
149.67 |
149.69 |
438.3K |
| 15:22 |
149.67 |
149.67 |
149.63 |
149.66 |
504.3K |
| 15:23 |
149.67 |
149.67 |
149.63 |
149.63 |
320.1K |
| 15:24 |
149.64 |
149.67 |
149.64 |
149.67 |
300.6K |
| 15:25 |
149.69 |
149.73 |
149.69 |
149.73 |
373.2K |
| 15:26 |
149.72 |
149.72 |
149.71 |
149.72 |
313.8K |
| 15:27 |
149.73 |
149.74 |
149.72 |
149.72 |
367.2K |
| 15:28 |
149.71 |
149.73 |
149.71 |
149.73 |
315.9K |
| 15:29 |
149.73 |
149.73 |
149.73 |
149.73 |
432.9K |
| 15:30 |
149.76 |
149.79 |
149.76 |
149.79 |
628.4K |
| 15:31 |
149.83 |
149.89 |
149.83 |
149.87 |
663.9K |
| 15:32 |
149.88 |
149.88 |
149.87 |
149.88 |
413.0K |
| 15:33 |
149.87 |
149.88 |
149.86 |
149.88 |
416.5K |
| 15:34 |
149.89 |
149.89 |
149.87 |
149.87 |
585.9K |
| 15:35 |
149.85 |
149.87 |
149.85 |
149.87 |
439.6K |
| 15:36 |
149.85 |
149.86 |
149.84 |
149.86 |
473.4K |
| 15:37 |
149.86 |
149.93 |
149.86 |
149.92 |
633.5K |
| 15:38 |
149.91 |
149.91 |
149.87 |
149.88 |
441.5K |
| 15:39 |
149.88 |
149.89 |
149.88 |
149.88 |
360.9K |
| 15:40 |
149.87 |
149.89 |
149.86 |
149.86 |
758.9K |
| 15:41 |
149.87 |
149.89 |
149.87 |
149.87 |
773.9K |
| 15:42 |
149.86 |
149.86 |
149.85 |
149.85 |
593.4K |
| 15:43 |
149.84 |
149.89 |
149.84 |
149.89 |
717.1K |
| 15:44 |
149.89 |
149.89 |
149.86 |
149.86 |
626.4K |
| 15:45 |
149.86 |
149.86 |
149.83 |
149.84 |
593.6K |
| 15:46 |
149.84 |
149.84 |
149.81 |
149.81 |
1,045.4K |
| 15:47 |
149.82 |
149.82 |
149.80 |
149.80 |
583.7K |
| 15:48 |
149.82 |
149.83 |
149.82 |
149.83 |
677.6K |
| 15:49 |
149.83 |
149.83 |
149.78 |
149.78 |
769.0K |
| 15:50 |
149.75 |
149.75 |
149.64 |
149.64 |
1,499.4K |
| 15:51 |
149.62 |
149.64 |
149.62 |
149.63 |
1,138.3K |
| 15:52 |
149.67 |
149.69 |
149.67 |
149.69 |
1,130.0K |
| 15:53 |
149.74 |
149.75 |
149.73 |
149.75 |
1,134.4K |
| 15:54 |
149.72 |
149.74 |
149.72 |
149.73 |
1,176.9K |
| 15:55 |
149.75 |
149.76 |
149.74 |
149.75 |
1,792.7K |
| 15:56 |
149.83 |
149.88 |
149.83 |
149.88 |
2,439.9K |
| 15:57 |
149.88 |
149.90 |
149.88 |
149.90 |
2,251.9K |
| 15:58 |
149.89 |
149.89 |
149.87 |
149.87 |
2,970.0K |
| 15:59 |
149.85 |
149.86 |
149.82 |
149.82 |
3,992.0K |
| 16:00 |
149.86 |
149.86 |
149.82 |
149.82 |
30,893.5K |
| 16:01 |
149.81 |
149.82 |
149.80 |
149.81 |
928.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|