| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
163.12 |
163.12 |
162.76 |
162.76 |
13,264.0K |
| 09:31 |
162.72 |
162.72 |
161.68 |
161.68 |
3,032.4K |
| 09:32 |
161.43 |
161.43 |
160.82 |
160.82 |
4,338.4K |
| 09:33 |
160.91 |
161.01 |
160.91 |
160.99 |
2,555.5K |
| 09:34 |
161.11 |
161.11 |
160.95 |
160.95 |
1,540.5K |
| 09:35 |
161.14 |
161.23 |
161.02 |
161.23 |
2,470.4K |
| 09:36 |
161.14 |
161.33 |
161.14 |
161.33 |
1,398.9K |
| 09:37 |
161.31 |
161.35 |
161.20 |
161.35 |
1,392.8K |
| 09:38 |
161.51 |
161.59 |
161.38 |
161.53 |
1,121.6K |
| 09:39 |
161.54 |
161.54 |
161.13 |
161.13 |
1,599.4K |
| 09:40 |
161.02 |
161.30 |
161.02 |
161.30 |
1,217.1K |
| 09:41 |
161.40 |
161.59 |
161.40 |
161.59 |
1,393.9K |
| 09:42 |
161.54 |
161.54 |
161.45 |
161.46 |
1,021.9K |
| 09:43 |
161.53 |
161.87 |
161.53 |
161.87 |
1,051.3K |
| 09:44 |
161.94 |
162.07 |
161.86 |
162.07 |
1,258.9K |
| 09:45 |
162.03 |
162.34 |
162.03 |
162.34 |
1,427.8K |
| 09:46 |
162.23 |
162.23 |
162.13 |
162.13 |
1,255.9K |
| 09:47 |
162.08 |
162.08 |
161.87 |
161.87 |
1,386.6K |
| 09:48 |
161.73 |
162.18 |
161.73 |
162.18 |
1,190.8K |
| 09:49 |
162.06 |
162.06 |
161.99 |
162.00 |
975.6K |
| 09:50 |
161.98 |
161.98 |
161.85 |
161.87 |
1,193.5K |
| 09:51 |
161.85 |
161.89 |
161.68 |
161.68 |
808.0K |
| 09:52 |
161.62 |
161.66 |
161.53 |
161.53 |
1,127.7K |
| 09:53 |
161.45 |
161.63 |
161.45 |
161.62 |
903.8K |
| 09:54 |
161.58 |
161.91 |
161.58 |
161.91 |
882.3K |
| 09:55 |
161.92 |
161.92 |
161.75 |
161.81 |
891.3K |
| 09:56 |
161.76 |
161.91 |
161.76 |
161.91 |
826.8K |
| 09:57 |
161.94 |
161.98 |
161.92 |
161.92 |
812.0K |
| 09:58 |
161.90 |
161.94 |
161.73 |
161.73 |
778.7K |
| 09:59 |
161.76 |
162.04 |
161.76 |
162.04 |
844.8K |
| 10:00 |
162.15 |
162.38 |
162.15 |
162.38 |
1,019.9K |
| 10:01 |
162.44 |
162.63 |
162.44 |
162.63 |
798.1K |
| 10:02 |
162.55 |
162.65 |
162.53 |
162.58 |
1,104.8K |
| 10:03 |
162.50 |
162.54 |
162.47 |
162.54 |
964.0K |
| 10:04 |
162.54 |
162.54 |
162.32 |
162.37 |
945.9K |
| 10:05 |
162.51 |
162.51 |
162.34 |
162.37 |
918.6K |
| 10:06 |
162.32 |
162.53 |
162.29 |
162.53 |
1,008.3K |
| 10:07 |
162.51 |
162.72 |
162.51 |
162.71 |
923.1K |
| 10:08 |
162.69 |
162.83 |
162.68 |
162.83 |
964.0K |
| 10:09 |
162.86 |
162.86 |
162.77 |
162.79 |
692.8K |
| 10:10 |
162.82 |
162.82 |
162.52 |
162.52 |
1,033.0K |
| 10:11 |
162.52 |
162.63 |
162.50 |
162.50 |
873.4K |
| 10:12 |
162.51 |
162.78 |
162.51 |
162.78 |
601.1K |
| 10:13 |
162.84 |
162.87 |
162.83 |
162.83 |
635.8K |
| 10:14 |
162.87 |
163.00 |
162.87 |
163.00 |
762.2K |
| 10:15 |
163.04 |
163.07 |
162.90 |
162.90 |
976.7K |
| 10:16 |
162.90 |
163.02 |
162.84 |
163.02 |
802.0K |
| 10:17 |
163.04 |
163.11 |
163.04 |
163.11 |
615.2K |
| 10:18 |
163.08 |
163.08 |
162.94 |
162.94 |
854.1K |
| 10:19 |
162.91 |
163.03 |
162.91 |
163.03 |
782.0K |
| 10:20 |
162.98 |
163.15 |
162.98 |
163.03 |
926.3K |
| 10:21 |
163.02 |
163.15 |
163.02 |
163.15 |
715.9K |
| 10:22 |
163.06 |
163.10 |
163.04 |
163.08 |
731.2K |
| 10:23 |
163.12 |
163.13 |
163.02 |
163.02 |
677.1K |
| 10:24 |
162.99 |
163.13 |
162.99 |
163.12 |
1,027.2K |
| 10:25 |
163.13 |
163.16 |
163.12 |
163.12 |
786.4K |
| 10:26 |
163.12 |
163.23 |
163.12 |
163.23 |
801.6K |
| 10:27 |
163.19 |
163.19 |
163.10 |
163.14 |
1,275.6K |
| 10:28 |
163.18 |
163.32 |
163.18 |
163.32 |
773.0K |
| 10:29 |
163.24 |
163.29 |
163.24 |
163.29 |
623.4K |
| 10:30 |
163.29 |
163.38 |
163.29 |
163.35 |
535.0K |
| 10:31 |
163.35 |
163.35 |
163.12 |
163.12 |
912.7K |
| 10:32 |
163.04 |
163.25 |
163.04 |
163.25 |
849.3K |
| 10:33 |
163.19 |
163.33 |
163.19 |
163.33 |
588.4K |
| 10:34 |
163.36 |
163.43 |
163.36 |
163.43 |
597.8K |
| 10:35 |
163.44 |
163.52 |
163.43 |
163.52 |
567.6K |
| 10:36 |
163.57 |
163.63 |
163.54 |
163.63 |
774.8K |
| 10:37 |
163.60 |
163.67 |
163.60 |
163.61 |
768.4K |
| 10:38 |
163.57 |
163.61 |
163.48 |
163.48 |
812.6K |
| 10:39 |
163.44 |
163.46 |
163.40 |
163.46 |
663.8K |
| 10:40 |
163.47 |
163.47 |
163.43 |
163.43 |
452.7K |
| 10:41 |
163.45 |
163.50 |
163.45 |
163.46 |
567.8K |
| 10:42 |
163.53 |
163.53 |
163.41 |
163.41 |
652.0K |
| 10:43 |
163.37 |
163.37 |
163.18 |
163.20 |
812.8K |
| 10:44 |
163.14 |
163.31 |
163.14 |
163.31 |
618.0K |
| 10:45 |
163.36 |
163.36 |
163.14 |
163.14 |
898.7K |
| 10:46 |
163.15 |
163.34 |
163.15 |
163.28 |
676.8K |
| 10:47 |
163.21 |
163.22 |
163.12 |
163.12 |
536.2K |
| 10:48 |
163.08 |
163.09 |
162.96 |
162.96 |
638.3K |
| 10:49 |
162.95 |
162.96 |
162.93 |
162.93 |
455.5K |
| 10:50 |
162.90 |
162.90 |
162.87 |
162.90 |
726.1K |
| 10:51 |
162.94 |
163.01 |
162.94 |
163.01 |
512.2K |
| 10:52 |
163.00 |
163.03 |
163.00 |
163.03 |
473.4K |
| 10:53 |
163.05 |
163.06 |
163.02 |
163.06 |
509.4K |
| 10:54 |
163.03 |
163.06 |
163.01 |
163.03 |
475.3K |
| 10:55 |
163.04 |
163.12 |
163.04 |
163.08 |
614.5K |
| 10:56 |
163.03 |
163.25 |
163.03 |
163.25 |
745.3K |
| 10:57 |
163.27 |
163.41 |
163.27 |
163.40 |
680.3K |
| 10:58 |
163.44 |
163.49 |
163.44 |
163.49 |
691.3K |
| 10:59 |
163.51 |
163.55 |
163.51 |
163.54 |
643.2K |
| 11:00 |
163.54 |
163.74 |
163.54 |
163.74 |
1,070.6K |
| 11:01 |
163.71 |
163.71 |
163.66 |
163.69 |
732.7K |
| 11:02 |
163.60 |
163.66 |
163.59 |
163.66 |
725.0K |
| 11:03 |
163.68 |
163.78 |
163.68 |
163.77 |
512.2K |
| 11:04 |
163.79 |
163.79 |
163.72 |
163.72 |
746.2K |
| 11:05 |
163.69 |
163.69 |
163.64 |
163.67 |
511.3K |
| 11:06 |
163.66 |
163.66 |
163.56 |
163.56 |
667.2K |
| 11:07 |
163.56 |
163.64 |
163.56 |
163.64 |
548.3K |
| 11:08 |
163.70 |
163.70 |
163.54 |
163.54 |
478.4K |
| 11:09 |
163.51 |
163.55 |
163.51 |
163.51 |
607.2K |
| 11:10 |
163.55 |
163.55 |
163.49 |
163.49 |
389.4K |
| 11:11 |
163.48 |
163.55 |
163.48 |
163.52 |
445.1K |
| 11:12 |
163.49 |
163.50 |
163.44 |
163.45 |
473.1K |
| 11:13 |
163.48 |
163.48 |
163.44 |
163.47 |
559.2K |
| 11:14 |
163.51 |
163.59 |
163.51 |
163.59 |
570.8K |
| 11:15 |
163.57 |
163.58 |
163.50 |
163.50 |
694.2K |
| 11:16 |
163.47 |
163.47 |
163.39 |
163.41 |
485.3K |
| 11:17 |
163.48 |
163.53 |
163.48 |
163.51 |
748.3K |
| 11:18 |
163.39 |
163.39 |
163.34 |
163.34 |
585.0K |
| 11:19 |
163.21 |
163.22 |
163.18 |
163.22 |
684.7K |
| 11:20 |
163.22 |
163.32 |
163.22 |
163.32 |
373.2K |
| 11:21 |
163.30 |
163.45 |
163.30 |
163.45 |
537.8K |
| 11:22 |
163.46 |
163.48 |
163.44 |
163.48 |
425.9K |
| 11:23 |
163.43 |
163.48 |
163.43 |
163.45 |
491.0K |
| 11:24 |
163.43 |
163.43 |
163.39 |
163.40 |
517.2K |
| 11:25 |
163.41 |
163.44 |
163.36 |
163.36 |
389.0K |
| 11:26 |
163.38 |
163.44 |
163.38 |
163.44 |
499.2K |
| 11:27 |
163.47 |
163.51 |
163.47 |
163.51 |
481.0K |
| 11:28 |
163.48 |
163.48 |
163.46 |
163.48 |
450.3K |
| 11:29 |
163.45 |
163.52 |
163.45 |
163.52 |
400.3K |
| 11:30 |
163.53 |
163.53 |
163.38 |
163.38 |
556.7K |
| 11:31 |
163.42 |
163.53 |
163.42 |
163.53 |
499.5K |
| 11:32 |
163.57 |
163.70 |
163.57 |
163.70 |
652.0K |
| 11:33 |
163.71 |
163.83 |
163.71 |
163.83 |
630.8K |
| 11:34 |
163.79 |
163.79 |
163.77 |
163.78 |
572.6K |
| 11:35 |
163.68 |
163.68 |
163.48 |
163.48 |
708.8K |
| 11:36 |
163.45 |
163.45 |
163.37 |
163.37 |
616.2K |
| 11:37 |
163.31 |
163.47 |
163.31 |
163.47 |
666.9K |
| 11:38 |
163.53 |
163.61 |
163.53 |
163.61 |
562.8K |
| 11:39 |
163.60 |
163.61 |
163.51 |
163.51 |
542.9K |
| 11:40 |
163.44 |
163.44 |
163.38 |
163.38 |
487.8K |
| 11:41 |
163.40 |
163.47 |
163.40 |
163.47 |
424.2K |
| 11:42 |
163.50 |
163.50 |
163.45 |
163.45 |
363.1K |
| 11:43 |
163.43 |
163.45 |
163.43 |
163.45 |
413.9K |
| 11:44 |
163.48 |
163.49 |
163.47 |
163.49 |
399.1K |
| 11:45 |
163.50 |
163.54 |
163.48 |
163.54 |
447.2K |
| 11:46 |
163.55 |
163.58 |
163.55 |
163.55 |
559.3K |
| 11:47 |
163.46 |
163.47 |
163.45 |
163.47 |
502.2K |
| 11:48 |
163.39 |
163.42 |
163.37 |
163.42 |
606.9K |
| 11:49 |
163.42 |
163.42 |
163.32 |
163.32 |
457.2K |
| 11:50 |
163.37 |
163.37 |
163.30 |
163.30 |
580.7K |
| 11:51 |
163.29 |
163.29 |
163.28 |
163.28 |
393.8K |
| 11:52 |
163.25 |
163.26 |
163.25 |
163.26 |
359.5K |
| 11:53 |
163.26 |
163.26 |
163.15 |
163.15 |
631.0K |
| 11:54 |
163.11 |
163.14 |
163.11 |
163.14 |
396.3K |
| 11:55 |
163.17 |
163.18 |
163.16 |
163.18 |
476.5K |
| 11:56 |
163.20 |
163.23 |
163.19 |
163.19 |
406.7K |
| 11:57 |
163.17 |
163.17 |
163.06 |
163.06 |
995.9K |
| 11:58 |
163.06 |
163.10 |
163.06 |
163.10 |
488.8K |
| 11:59 |
163.13 |
163.14 |
163.13 |
163.14 |
399.8K |
| 12:00 |
163.19 |
163.45 |
163.19 |
163.45 |
839.5K |
| 12:01 |
163.46 |
163.46 |
163.41 |
163.41 |
532.3K |
| 12:02 |
163.35 |
163.38 |
163.29 |
163.29 |
433.2K |
| 12:03 |
163.30 |
163.32 |
163.26 |
163.26 |
345.1K |
| 12:04 |
163.26 |
163.28 |
163.26 |
163.28 |
292.0K |
| 12:05 |
163.27 |
163.32 |
163.27 |
163.32 |
419.3K |
| 12:06 |
163.38 |
163.49 |
163.38 |
163.49 |
451.2K |
| 12:07 |
163.47 |
163.51 |
163.47 |
163.51 |
460.2K |
| 12:08 |
163.50 |
163.50 |
163.44 |
163.44 |
358.9K |
| 12:09 |
163.41 |
163.47 |
163.41 |
163.46 |
430.8K |
| 12:10 |
163.43 |
163.47 |
163.38 |
163.38 |
342.1K |
| 12:11 |
163.40 |
163.50 |
163.40 |
163.50 |
360.6K |
| 12:12 |
163.52 |
163.58 |
163.52 |
163.56 |
345.4K |
| 12:13 |
163.56 |
163.76 |
163.56 |
163.76 |
639.1K |
| 12:14 |
163.75 |
163.75 |
163.71 |
163.74 |
491.0K |
| 12:15 |
163.76 |
163.79 |
163.76 |
163.77 |
495.2K |
| 12:16 |
163.74 |
163.74 |
163.70 |
163.73 |
485.6K |
| 12:17 |
163.75 |
163.75 |
163.68 |
163.68 |
398.0K |
| 12:18 |
163.68 |
163.76 |
163.68 |
163.76 |
296.4K |
| 12:19 |
163.70 |
163.70 |
163.61 |
163.63 |
415.4K |
| 12:20 |
163.65 |
163.65 |
163.59 |
163.59 |
324.4K |
| 12:21 |
163.61 |
163.68 |
163.59 |
163.59 |
522.0K |
| 12:22 |
163.65 |
163.66 |
163.64 |
163.66 |
329.5K |
| 12:23 |
163.67 |
163.76 |
163.67 |
163.76 |
307.1K |
| 12:24 |
163.71 |
163.75 |
163.71 |
163.75 |
269.5K |
| 12:25 |
163.75 |
163.76 |
163.69 |
163.69 |
332.1K |
| 12:26 |
163.68 |
163.80 |
163.68 |
163.80 |
442.2K |
| 12:27 |
163.84 |
163.87 |
163.82 |
163.87 |
367.5K |
| 12:28 |
163.89 |
163.93 |
163.89 |
163.93 |
363.8K |
| 12:29 |
163.89 |
163.94 |
163.89 |
163.94 |
415.5K |
| 12:30 |
163.98 |
164.01 |
163.96 |
163.97 |
552.6K |
| 12:31 |
164.03 |
164.08 |
164.02 |
164.02 |
738.1K |
| 12:32 |
164.05 |
164.05 |
164.05 |
164.05 |
347.4K |
| 12:33 |
164.05 |
164.08 |
164.05 |
164.08 |
672.2K |
| 12:34 |
164.11 |
164.12 |
164.10 |
164.12 |
309.0K |
| 12:35 |
164.08 |
164.08 |
164.04 |
164.05 |
429.2K |
| 12:36 |
164.08 |
164.09 |
164.01 |
164.01 |
432.4K |
| 12:37 |
164.05 |
164.07 |
164.02 |
164.02 |
473.9K |
| 12:38 |
164.03 |
164.09 |
164.03 |
164.09 |
455.3K |
| 12:39 |
164.09 |
164.09 |
164.08 |
164.09 |
487.2K |
| 12:40 |
164.08 |
164.08 |
163.99 |
163.99 |
498.7K |
| 12:41 |
163.95 |
163.97 |
163.88 |
163.88 |
401.8K |
| 12:42 |
163.85 |
163.85 |
163.82 |
163.82 |
353.8K |
| 12:43 |
163.85 |
163.87 |
163.79 |
163.79 |
498.5K |
| 12:44 |
163.81 |
163.84 |
163.80 |
163.82 |
283.3K |
| 12:45 |
163.81 |
163.91 |
163.81 |
163.88 |
383.1K |
| 12:46 |
163.84 |
163.89 |
163.83 |
163.85 |
458.7K |
| 12:47 |
163.85 |
163.85 |
163.84 |
163.84 |
393.7K |
| 12:48 |
163.86 |
163.86 |
163.81 |
163.81 |
296.4K |
| 12:49 |
163.82 |
163.88 |
163.82 |
163.88 |
467.0K |
| 12:50 |
163.88 |
163.94 |
163.88 |
163.93 |
333.3K |
| 12:51 |
163.93 |
163.93 |
163.87 |
163.88 |
424.2K |
| 12:52 |
163.89 |
163.93 |
163.89 |
163.92 |
273.8K |
| 12:53 |
163.89 |
163.89 |
163.88 |
163.89 |
285.5K |
| 12:54 |
163.88 |
163.88 |
163.81 |
163.83 |
330.9K |
| 12:55 |
163.85 |
163.88 |
163.85 |
163.86 |
324.7K |
| 12:56 |
163.87 |
163.93 |
163.87 |
163.93 |
366.1K |
| 12:57 |
163.90 |
163.90 |
163.87 |
163.87 |
473.6K |
| 12:58 |
163.88 |
163.88 |
163.83 |
163.84 |
350.7K |
| 12:59 |
163.85 |
163.89 |
163.85 |
163.86 |
487.1K |
| 13:00 |
163.87 |
163.90 |
163.87 |
163.90 |
311.8K |
| 13:01 |
163.87 |
163.88 |
163.83 |
163.83 |
459.7K |
| 13:02 |
163.84 |
163.84 |
163.79 |
163.79 |
870.5K |
| 13:03 |
163.79 |
163.79 |
163.67 |
163.67 |
411.6K |
| 13:04 |
163.68 |
163.68 |
163.68 |
163.68 |
393.0K |
| 13:05 |
163.63 |
163.63 |
163.62 |
163.63 |
331.3K |
| 13:06 |
163.67 |
163.67 |
163.62 |
163.62 |
268.7K |
| 13:07 |
163.62 |
163.70 |
163.62 |
163.70 |
292.4K |
| 13:08 |
163.70 |
163.70 |
163.61 |
163.63 |
281.0K |
| 13:09 |
163.64 |
163.64 |
163.62 |
163.63 |
193.8K |
| 13:10 |
163.63 |
163.63 |
163.61 |
163.62 |
300.0K |
| 13:11 |
163.63 |
163.64 |
163.61 |
163.63 |
371.6K |
| 13:12 |
163.66 |
163.73 |
163.66 |
163.73 |
331.5K |
| 13:13 |
163.73 |
163.73 |
163.73 |
163.73 |
277.7K |
| 13:14 |
163.71 |
163.71 |
163.68 |
163.69 |
441.7K |
| 13:15 |
163.68 |
163.72 |
163.68 |
163.72 |
232.0K |
| 13:16 |
163.76 |
163.77 |
163.76 |
163.76 |
283.3K |
| 13:17 |
163.80 |
163.80 |
163.79 |
163.80 |
231.8K |
| 13:18 |
163.79 |
163.85 |
163.79 |
163.85 |
540.6K |
| 13:19 |
163.82 |
163.82 |
163.80 |
163.80 |
351.6K |
| 13:20 |
163.78 |
163.80 |
163.77 |
163.77 |
249.8K |
| 13:21 |
163.72 |
163.72 |
163.64 |
163.64 |
355.9K |
| 13:22 |
163.67 |
163.71 |
163.67 |
163.68 |
334.8K |
| 13:23 |
163.68 |
163.68 |
163.63 |
163.65 |
285.0K |
| 13:24 |
163.72 |
163.76 |
163.68 |
163.68 |
397.1K |
| 13:25 |
163.67 |
163.71 |
163.67 |
163.70 |
396.6K |
| 13:26 |
163.71 |
163.74 |
163.71 |
163.74 |
322.2K |
| 13:27 |
163.74 |
163.75 |
163.69 |
163.69 |
326.4K |
| 13:28 |
163.70 |
163.76 |
163.70 |
163.76 |
271.1K |
| 13:29 |
163.75 |
163.76 |
163.75 |
163.76 |
232.6K |
| 13:30 |
163.75 |
163.77 |
163.74 |
163.77 |
272.0K |
| 13:31 |
163.80 |
163.80 |
163.72 |
163.72 |
442.3K |
| 13:32 |
163.62 |
163.66 |
163.62 |
163.66 |
368.6K |
| 13:33 |
163.67 |
163.67 |
163.55 |
163.55 |
386.5K |
| 13:34 |
163.61 |
163.61 |
163.57 |
163.57 |
293.3K |
| 13:35 |
163.59 |
163.59 |
163.57 |
163.59 |
281.2K |
| 13:36 |
163.60 |
163.61 |
163.59 |
163.61 |
200.6K |
| 13:37 |
163.58 |
163.61 |
163.58 |
163.58 |
239.9K |
| 13:38 |
163.56 |
163.58 |
163.54 |
163.58 |
237.4K |
| 13:39 |
163.58 |
163.65 |
163.58 |
163.60 |
368.3K |
| 13:40 |
163.60 |
163.60 |
163.58 |
163.58 |
200.1K |
| 13:41 |
163.57 |
163.60 |
163.56 |
163.58 |
399.4K |
| 13:42 |
163.61 |
163.70 |
163.61 |
163.70 |
345.8K |
| 13:43 |
163.74 |
163.74 |
163.68 |
163.68 |
386.8K |
| 13:44 |
163.67 |
163.67 |
163.65 |
163.65 |
205.6K |
| 13:45 |
163.64 |
163.67 |
163.63 |
163.67 |
395.8K |
| 13:46 |
163.71 |
163.73 |
163.71 |
163.71 |
497.2K |
| 13:47 |
163.71 |
163.73 |
163.71 |
163.73 |
237.7K |
| 13:48 |
163.73 |
163.74 |
163.73 |
163.73 |
285.4K |
| 13:49 |
163.75 |
163.75 |
163.73 |
163.73 |
315.5K |
| 13:50 |
163.76 |
163.81 |
163.76 |
163.81 |
665.6K |
| 13:51 |
163.84 |
163.84 |
163.82 |
163.82 |
343.0K |
| 13:52 |
163.80 |
163.80 |
163.72 |
163.72 |
566.0K |
| 13:53 |
163.74 |
163.75 |
163.74 |
163.74 |
259.6K |
| 13:54 |
163.70 |
163.70 |
163.68 |
163.68 |
225.5K |
| 13:55 |
163.67 |
163.70 |
163.67 |
163.70 |
361.4K |
| 13:56 |
163.70 |
163.76 |
163.70 |
163.76 |
256.7K |
| 13:57 |
163.76 |
163.79 |
163.76 |
163.79 |
387.7K |
| 13:58 |
163.77 |
163.77 |
163.76 |
163.76 |
298.5K |
| 13:59 |
163.75 |
163.79 |
163.75 |
163.79 |
366.3K |
| 14:00 |
163.75 |
163.75 |
163.73 |
163.75 |
290.2K |
| 14:01 |
163.78 |
163.80 |
163.78 |
163.79 |
304.2K |
| 14:02 |
163.81 |
163.83 |
163.80 |
163.80 |
310.3K |
| 14:03 |
163.79 |
163.79 |
163.77 |
163.77 |
241.6K |
| 14:04 |
163.76 |
163.79 |
163.73 |
163.79 |
396.2K |
| 14:05 |
163.83 |
163.83 |
163.74 |
163.74 |
393.7K |
| 14:06 |
163.68 |
163.68 |
163.63 |
163.63 |
417.2K |
| 14:07 |
163.63 |
163.63 |
163.58 |
163.58 |
229.9K |
| 14:08 |
163.55 |
163.57 |
163.55 |
163.57 |
338.7K |
| 14:09 |
163.57 |
163.57 |
163.54 |
163.56 |
255.9K |
| 14:10 |
163.59 |
163.66 |
163.59 |
163.66 |
390.2K |
| 14:11 |
163.70 |
163.70 |
163.67 |
163.70 |
358.4K |
| 14:12 |
163.71 |
163.71 |
163.61 |
163.61 |
314.5K |
| 14:13 |
163.58 |
163.61 |
163.58 |
163.61 |
320.0K |
| 14:14 |
163.61 |
163.62 |
163.61 |
163.61 |
262.6K |
| 14:15 |
163.62 |
163.65 |
163.60 |
163.60 |
366.9K |
| 14:16 |
163.57 |
163.61 |
163.57 |
163.61 |
220.9K |
| 14:17 |
163.61 |
163.67 |
163.61 |
163.67 |
210.1K |
| 14:18 |
163.71 |
163.74 |
163.71 |
163.74 |
287.8K |
| 14:19 |
163.75 |
163.75 |
163.74 |
163.74 |
185.1K |
| 14:20 |
163.74 |
163.74 |
163.70 |
163.73 |
230.8K |
| 14:21 |
163.74 |
163.80 |
163.73 |
163.80 |
601.6K |
| 14:22 |
163.77 |
163.77 |
163.75 |
163.75 |
245.8K |
| 14:23 |
163.75 |
163.76 |
163.74 |
163.76 |
250.5K |
| 14:24 |
163.73 |
163.73 |
163.69 |
163.70 |
303.7K |
| 14:25 |
163.69 |
163.69 |
163.61 |
163.61 |
313.6K |
| 14:26 |
163.57 |
163.57 |
163.52 |
163.52 |
525.7K |
| 14:27 |
163.47 |
163.47 |
163.45 |
163.46 |
384.1K |
| 14:28 |
163.49 |
163.54 |
163.49 |
163.54 |
314.3K |
| 14:29 |
163.56 |
163.56 |
163.53 |
163.54 |
255.7K |
| 14:30 |
163.53 |
163.59 |
163.53 |
163.59 |
343.3K |
| 14:31 |
163.61 |
163.69 |
163.61 |
163.69 |
402.1K |
| 14:32 |
163.68 |
163.68 |
163.64 |
163.67 |
293.0K |
| 14:33 |
163.68 |
163.68 |
163.66 |
163.68 |
211.9K |
| 14:34 |
163.68 |
163.71 |
163.68 |
163.71 |
357.6K |
| 14:35 |
163.69 |
163.69 |
163.67 |
163.69 |
543.4K |
| 14:36 |
163.70 |
163.70 |
163.70 |
163.70 |
425.5K |
| 14:37 |
163.70 |
163.73 |
163.70 |
163.73 |
208.9K |
| 14:38 |
163.78 |
163.78 |
163.70 |
163.75 |
768.8K |
| 14:39 |
163.75 |
163.75 |
163.73 |
163.74 |
289.5K |
| 14:40 |
163.75 |
163.77 |
163.73 |
163.73 |
304.1K |
| 14:41 |
163.74 |
163.77 |
163.73 |
163.77 |
302.8K |
| 14:42 |
163.77 |
163.85 |
163.77 |
163.85 |
479.4K |
| 14:43 |
163.85 |
163.85 |
163.82 |
163.82 |
297.9K |
| 14:44 |
163.82 |
163.82 |
163.79 |
163.79 |
273.0K |
| 14:45 |
163.78 |
163.81 |
163.78 |
163.81 |
414.1K |
| 14:46 |
163.51 |
163.51 |
162.97 |
163.10 |
3,494.0K |
| 14:47 |
163.06 |
163.18 |
163.06 |
163.18 |
831.9K |
| 14:48 |
163.20 |
163.32 |
163.18 |
163.32 |
541.9K |
| 14:49 |
163.27 |
163.27 |
163.15 |
163.15 |
703.3K |
| 14:50 |
163.18 |
163.34 |
163.18 |
163.34 |
489.3K |
| 14:51 |
163.36 |
163.51 |
163.36 |
163.51 |
439.5K |
| 14:52 |
163.56 |
163.56 |
163.50 |
163.51 |
500.6K |
| 14:53 |
163.51 |
163.64 |
163.51 |
163.64 |
348.9K |
| 14:54 |
163.63 |
163.65 |
163.63 |
163.65 |
282.1K |
| 14:55 |
163.69 |
163.73 |
163.69 |
163.73 |
360.1K |
| 14:56 |
163.72 |
163.82 |
163.72 |
163.80 |
377.2K |
| 14:57 |
163.81 |
163.82 |
163.74 |
163.76 |
360.5K |
| 14:58 |
163.78 |
163.80 |
163.78 |
163.80 |
256.9K |
| 14:59 |
163.78 |
163.80 |
163.78 |
163.80 |
287.2K |
| 15:00 |
163.82 |
163.87 |
163.82 |
163.87 |
490.6K |
| 15:01 |
163.88 |
163.98 |
163.88 |
163.95 |
614.3K |
| 15:02 |
163.94 |
163.98 |
163.94 |
163.98 |
357.0K |
| 15:03 |
163.98 |
164.01 |
163.98 |
164.01 |
305.1K |
| 15:04 |
163.96 |
163.96 |
163.95 |
163.96 |
259.5K |
| 15:05 |
163.98 |
163.98 |
163.85 |
163.85 |
602.3K |
| 15:06 |
163.79 |
163.85 |
163.78 |
163.85 |
398.1K |
| 15:07 |
163.85 |
163.86 |
163.84 |
163.84 |
263.0K |
| 15:08 |
163.85 |
163.99 |
163.85 |
163.99 |
733.4K |
| 15:09 |
163.99 |
163.99 |
163.97 |
163.99 |
252.3K |
| 15:10 |
164.00 |
164.00 |
163.99 |
163.99 |
275.4K |
| 15:11 |
163.99 |
163.99 |
163.91 |
163.91 |
375.5K |
| 15:12 |
163.92 |
163.94 |
163.91 |
163.91 |
291.9K |
| 15:13 |
163.88 |
163.88 |
163.81 |
163.81 |
393.1K |
| 15:14 |
163.84 |
163.87 |
163.84 |
163.85 |
504.6K |
| 15:15 |
163.88 |
163.88 |
163.81 |
163.82 |
368.0K |
| 15:16 |
163.84 |
163.84 |
163.81 |
163.81 |
214.0K |
| 15:17 |
163.85 |
163.88 |
163.85 |
163.86 |
407.2K |
| 15:18 |
163.84 |
163.88 |
163.84 |
163.87 |
307.8K |
| 15:19 |
163.84 |
163.86 |
163.84 |
163.86 |
471.1K |
| 15:20 |
163.87 |
163.92 |
163.87 |
163.92 |
543.1K |
| 15:21 |
163.89 |
163.89 |
163.76 |
163.76 |
501.9K |
| 15:22 |
163.75 |
163.78 |
163.70 |
163.70 |
529.3K |
| 15:23 |
163.67 |
163.67 |
163.64 |
163.64 |
608.0K |
| 15:24 |
163.66 |
163.71 |
163.66 |
163.71 |
437.6K |
| 15:25 |
163.72 |
163.72 |
163.61 |
163.62 |
608.0K |
| 15:26 |
163.60 |
163.60 |
163.54 |
163.54 |
386.1K |
| 15:27 |
163.52 |
163.62 |
163.52 |
163.61 |
473.6K |
| 15:28 |
163.56 |
163.58 |
163.49 |
163.49 |
599.6K |
| 15:29 |
163.51 |
163.62 |
163.51 |
163.62 |
391.4K |
| 15:30 |
163.68 |
163.75 |
163.68 |
163.75 |
700.0K |
| 15:31 |
163.74 |
163.79 |
163.74 |
163.75 |
439.7K |
| 15:32 |
163.73 |
163.74 |
163.63 |
163.63 |
481.7K |
| 15:33 |
163.61 |
163.64 |
163.61 |
163.64 |
446.0K |
| 15:34 |
163.61 |
163.61 |
163.57 |
163.57 |
506.2K |
| 15:35 |
163.58 |
163.68 |
163.58 |
163.68 |
594.8K |
| 15:36 |
163.69 |
163.76 |
163.69 |
163.76 |
514.2K |
| 15:37 |
163.79 |
163.80 |
163.76 |
163.76 |
572.2K |
| 15:38 |
163.80 |
163.84 |
163.80 |
163.84 |
521.1K |
| 15:39 |
163.82 |
163.82 |
163.80 |
163.81 |
553.9K |
| 15:40 |
163.78 |
163.84 |
163.78 |
163.84 |
546.8K |
| 15:41 |
163.84 |
163.84 |
163.79 |
163.79 |
444.1K |
| 15:42 |
163.78 |
163.78 |
163.76 |
163.76 |
582.3K |
| 15:43 |
163.72 |
163.72 |
163.66 |
163.66 |
698.2K |
| 15:44 |
163.66 |
163.67 |
163.66 |
163.67 |
566.7K |
| 15:45 |
163.68 |
163.75 |
163.68 |
163.75 |
665.5K |
| 15:46 |
163.78 |
163.78 |
163.73 |
163.73 |
657.5K |
| 15:47 |
163.75 |
163.75 |
163.72 |
163.72 |
552.8K |
| 15:48 |
163.73 |
163.77 |
163.73 |
163.77 |
849.4K |
| 15:49 |
163.78 |
163.79 |
163.77 |
163.77 |
1,173.7K |
| 15:50 |
163.93 |
164.03 |
163.93 |
164.03 |
2,055.5K |
| 15:51 |
164.05 |
164.11 |
164.05 |
164.11 |
1,115.2K |
| 15:52 |
164.12 |
164.12 |
164.09 |
164.10 |
1,005.6K |
| 15:53 |
164.05 |
164.05 |
164.00 |
164.01 |
1,306.2K |
| 15:54 |
163.99 |
163.99 |
163.96 |
163.96 |
1,400.3K |
| 15:55 |
164.04 |
164.17 |
164.04 |
164.17 |
2,091.7K |
| 15:56 |
164.16 |
164.24 |
164.16 |
164.24 |
1,815.3K |
| 15:57 |
164.24 |
164.24 |
164.17 |
164.18 |
2,188.2K |
| 15:58 |
164.18 |
164.20 |
164.14 |
164.14 |
3,351.1K |
| 15:59 |
164.22 |
164.22 |
164.21 |
164.21 |
4,801.5K |
| 16:00 |
164.22 |
164.22 |
164.21 |
164.21 |
24,584.9K |
| 16:01 |
164.20 |
164.20 |
164.20 |
164.20 |
1,195.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|