| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
169.12 |
169.44 |
169.12 |
169.44 |
6,549.9K |
| 09:31 |
169.42 |
169.99 |
169.42 |
169.99 |
2,130.3K |
| 09:32 |
170.02 |
170.45 |
170.02 |
170.45 |
1,635.8K |
| 09:33 |
170.53 |
170.66 |
170.46 |
170.46 |
1,511.5K |
| 09:34 |
170.54 |
170.76 |
170.54 |
170.73 |
1,259.2K |
| 09:35 |
170.63 |
170.83 |
170.63 |
170.78 |
1,447.9K |
| 09:36 |
170.78 |
170.78 |
170.76 |
170.76 |
1,253.7K |
| 09:37 |
170.71 |
170.74 |
170.69 |
170.72 |
1,299.2K |
| 09:38 |
170.63 |
170.64 |
170.63 |
170.63 |
750.5K |
| 09:39 |
170.42 |
170.42 |
170.17 |
170.17 |
1,030.4K |
| 09:40 |
170.27 |
170.29 |
170.27 |
170.28 |
814.1K |
| 09:41 |
170.44 |
170.44 |
170.33 |
170.38 |
905.1K |
| 09:42 |
170.20 |
170.43 |
170.20 |
170.38 |
981.0K |
| 09:43 |
170.43 |
170.55 |
170.43 |
170.55 |
680.0K |
| 09:44 |
170.51 |
170.58 |
170.44 |
170.44 |
747.1K |
| 09:45 |
170.34 |
170.34 |
169.98 |
169.98 |
883.3K |
| 09:46 |
169.98 |
170.12 |
169.91 |
170.12 |
771.2K |
| 09:47 |
170.12 |
170.24 |
170.12 |
170.19 |
683.2K |
| 09:48 |
170.22 |
170.22 |
170.09 |
170.09 |
625.6K |
| 09:49 |
170.09 |
170.14 |
170.04 |
170.04 |
701.8K |
| 09:50 |
170.14 |
170.19 |
170.09 |
170.09 |
700.9K |
| 09:51 |
170.10 |
170.10 |
169.96 |
169.96 |
796.6K |
| 09:52 |
169.99 |
170.12 |
169.99 |
170.12 |
713.2K |
| 09:53 |
170.15 |
170.16 |
169.98 |
169.98 |
660.3K |
| 09:54 |
169.98 |
170.01 |
169.82 |
169.82 |
825.7K |
| 09:55 |
169.80 |
169.88 |
169.78 |
169.88 |
738.7K |
| 09:56 |
169.90 |
169.94 |
169.90 |
169.91 |
526.1K |
| 09:57 |
169.90 |
169.90 |
169.84 |
169.84 |
545.7K |
| 09:58 |
169.87 |
169.87 |
169.79 |
169.87 |
675.5K |
| 09:59 |
169.89 |
169.89 |
169.83 |
169.86 |
573.6K |
| 10:00 |
169.94 |
170.20 |
169.94 |
170.20 |
1,233.4K |
| 10:01 |
170.19 |
170.27 |
170.15 |
170.24 |
953.0K |
| 10:02 |
170.27 |
170.27 |
170.21 |
170.21 |
638.1K |
| 10:03 |
170.17 |
170.17 |
170.01 |
170.01 |
745.4K |
| 10:04 |
170.01 |
170.03 |
170.01 |
170.03 |
791.8K |
| 10:05 |
170.13 |
170.24 |
170.13 |
170.22 |
795.4K |
| 10:06 |
170.22 |
170.31 |
170.22 |
170.31 |
497.1K |
| 10:07 |
170.37 |
170.51 |
170.37 |
170.51 |
749.9K |
| 10:08 |
170.54 |
170.55 |
170.35 |
170.35 |
692.8K |
| 10:09 |
170.41 |
170.41 |
170.32 |
170.37 |
457.9K |
| 10:10 |
170.44 |
170.47 |
170.41 |
170.47 |
855.8K |
| 10:11 |
170.39 |
170.45 |
170.39 |
170.45 |
662.2K |
| 10:12 |
170.50 |
170.65 |
170.50 |
170.65 |
923.7K |
| 10:13 |
170.66 |
170.74 |
170.66 |
170.74 |
898.7K |
| 10:14 |
170.65 |
170.65 |
170.60 |
170.60 |
546.8K |
| 10:15 |
170.60 |
170.60 |
170.46 |
170.46 |
695.2K |
| 10:16 |
170.50 |
170.51 |
170.44 |
170.44 |
533.2K |
| 10:17 |
170.45 |
170.54 |
170.45 |
170.54 |
434.3K |
| 10:18 |
170.54 |
170.54 |
170.48 |
170.48 |
613.2K |
| 10:19 |
170.54 |
170.59 |
170.54 |
170.59 |
693.5K |
| 10:20 |
170.68 |
170.68 |
170.60 |
170.66 |
607.3K |
| 10:21 |
170.64 |
170.76 |
170.64 |
170.76 |
551.3K |
| 10:22 |
170.75 |
170.83 |
170.75 |
170.81 |
642.6K |
| 10:23 |
170.81 |
170.90 |
170.81 |
170.90 |
666.8K |
| 10:24 |
170.90 |
170.98 |
170.90 |
170.98 |
555.0K |
| 10:25 |
170.96 |
170.96 |
170.85 |
170.91 |
633.1K |
| 10:26 |
170.95 |
170.95 |
170.83 |
170.84 |
523.5K |
| 10:27 |
170.84 |
170.84 |
170.81 |
170.82 |
428.5K |
| 10:28 |
170.82 |
170.82 |
170.76 |
170.76 |
561.2K |
| 10:29 |
170.73 |
170.75 |
170.73 |
170.75 |
398.0K |
| 10:30 |
170.75 |
170.81 |
170.72 |
170.81 |
520.4K |
| 10:31 |
170.81 |
170.83 |
170.81 |
170.82 |
574.9K |
| 10:32 |
170.82 |
170.84 |
170.82 |
170.82 |
458.2K |
| 10:33 |
170.81 |
170.81 |
170.74 |
170.77 |
816.4K |
| 10:34 |
170.81 |
170.88 |
170.81 |
170.87 |
540.4K |
| 10:35 |
170.83 |
170.83 |
170.69 |
170.69 |
797.8K |
| 10:36 |
170.68 |
170.69 |
170.62 |
170.62 |
617.9K |
| 10:37 |
170.61 |
170.63 |
170.61 |
170.62 |
415.8K |
| 10:38 |
170.58 |
170.68 |
170.58 |
170.66 |
659.6K |
| 10:39 |
170.65 |
170.66 |
170.65 |
170.66 |
488.3K |
| 10:40 |
170.67 |
170.67 |
170.55 |
170.55 |
688.8K |
| 10:41 |
170.52 |
170.52 |
170.42 |
170.42 |
615.5K |
| 10:42 |
170.43 |
170.53 |
170.43 |
170.47 |
522.5K |
| 10:43 |
170.45 |
170.45 |
170.33 |
170.33 |
594.6K |
| 10:44 |
170.34 |
170.35 |
170.32 |
170.33 |
538.4K |
| 10:45 |
170.35 |
170.35 |
170.27 |
170.27 |
535.0K |
| 10:46 |
170.27 |
170.27 |
170.16 |
170.20 |
693.7K |
| 10:47 |
170.21 |
170.25 |
170.21 |
170.24 |
657.7K |
| 10:48 |
170.21 |
170.21 |
170.11 |
170.11 |
603.8K |
| 10:49 |
170.08 |
170.08 |
170.02 |
170.02 |
484.4K |
| 10:50 |
169.98 |
170.04 |
169.98 |
170.04 |
582.4K |
| 10:51 |
170.00 |
170.01 |
169.99 |
169.99 |
552.9K |
| 10:52 |
169.96 |
169.99 |
169.96 |
169.99 |
772.1K |
| 10:53 |
169.98 |
169.98 |
169.88 |
169.88 |
413.3K |
| 10:54 |
169.92 |
169.98 |
169.92 |
169.98 |
325.5K |
| 10:55 |
169.99 |
170.17 |
169.99 |
170.17 |
690.2K |
| 10:56 |
170.19 |
170.19 |
170.14 |
170.16 |
578.4K |
| 10:57 |
170.18 |
170.18 |
170.08 |
170.08 |
499.9K |
| 10:58 |
170.08 |
170.12 |
170.08 |
170.12 |
397.1K |
| 10:59 |
170.08 |
170.13 |
170.08 |
170.13 |
537.0K |
| 11:00 |
170.13 |
170.18 |
170.13 |
170.13 |
715.7K |
| 11:01 |
170.10 |
170.12 |
170.01 |
170.01 |
517.9K |
| 11:02 |
170.02 |
170.02 |
169.89 |
169.89 |
674.8K |
| 11:03 |
169.90 |
169.90 |
169.82 |
169.82 |
358.2K |
| 11:04 |
169.78 |
169.78 |
169.77 |
169.77 |
504.5K |
| 11:05 |
169.78 |
169.92 |
169.78 |
169.92 |
434.0K |
| 11:06 |
169.89 |
169.93 |
169.88 |
169.88 |
456.3K |
| 11:07 |
169.86 |
169.87 |
169.86 |
169.87 |
275.2K |
| 11:08 |
169.95 |
169.96 |
169.93 |
169.95 |
458.3K |
| 11:09 |
169.92 |
169.98 |
169.92 |
169.98 |
515.1K |
| 11:10 |
169.95 |
170.04 |
169.95 |
170.00 |
525.1K |
| 11:11 |
169.93 |
169.96 |
169.86 |
169.96 |
484.2K |
| 11:12 |
169.99 |
170.12 |
169.99 |
170.12 |
349.2K |
| 11:13 |
170.12 |
170.14 |
170.11 |
170.14 |
340.2K |
| 11:14 |
170.15 |
170.17 |
170.14 |
170.14 |
239.1K |
| 11:15 |
170.21 |
170.23 |
170.20 |
170.23 |
299.5K |
| 11:16 |
170.23 |
170.23 |
170.18 |
170.18 |
343.4K |
| 11:17 |
170.15 |
170.16 |
170.14 |
170.16 |
305.4K |
| 11:18 |
170.18 |
170.18 |
170.14 |
170.17 |
396.5K |
| 11:19 |
170.17 |
170.20 |
170.13 |
170.13 |
411.9K |
| 11:20 |
170.15 |
170.19 |
170.15 |
170.19 |
623.7K |
| 11:21 |
170.20 |
170.30 |
170.20 |
170.30 |
976.7K |
| 11:22 |
170.29 |
170.29 |
170.22 |
170.22 |
364.0K |
| 11:23 |
170.11 |
170.11 |
170.07 |
170.07 |
671.4K |
| 11:24 |
170.09 |
170.09 |
169.94 |
169.94 |
528.2K |
| 11:25 |
169.94 |
169.94 |
169.80 |
169.80 |
554.4K |
| 11:26 |
169.78 |
169.83 |
169.78 |
169.83 |
530.5K |
| 11:27 |
169.86 |
169.88 |
169.85 |
169.85 |
312.2K |
| 11:28 |
169.85 |
169.95 |
169.85 |
169.95 |
473.8K |
| 11:29 |
169.98 |
169.99 |
169.98 |
169.99 |
272.1K |
| 11:30 |
169.98 |
170.12 |
169.98 |
170.08 |
480.7K |
| 11:31 |
170.04 |
170.09 |
170.04 |
170.09 |
327.3K |
| 11:32 |
170.09 |
170.09 |
170.00 |
170.07 |
412.5K |
| 11:33 |
170.07 |
170.13 |
170.07 |
170.12 |
290.5K |
| 11:34 |
170.13 |
170.13 |
170.13 |
170.13 |
194.6K |
| 11:35 |
170.14 |
170.16 |
170.08 |
170.11 |
417.7K |
| 11:36 |
170.09 |
170.16 |
170.09 |
170.12 |
341.7K |
| 11:37 |
170.14 |
170.14 |
170.13 |
170.14 |
239.5K |
| 11:38 |
170.17 |
170.24 |
170.17 |
170.24 |
405.3K |
| 11:39 |
170.29 |
170.31 |
170.29 |
170.29 |
474.6K |
| 11:40 |
170.31 |
170.36 |
170.31 |
170.36 |
315.2K |
| 11:41 |
170.36 |
170.36 |
170.32 |
170.32 |
395.1K |
| 11:42 |
170.35 |
170.38 |
170.33 |
170.33 |
286.6K |
| 11:43 |
170.34 |
170.38 |
170.34 |
170.35 |
276.6K |
| 11:44 |
170.35 |
170.38 |
170.34 |
170.38 |
289.6K |
| 11:45 |
170.39 |
170.47 |
170.39 |
170.47 |
373.7K |
| 11:46 |
170.51 |
170.52 |
170.47 |
170.51 |
565.4K |
| 11:47 |
170.54 |
170.54 |
170.53 |
170.54 |
394.3K |
| 11:48 |
170.54 |
170.55 |
170.54 |
170.55 |
271.3K |
| 11:49 |
170.55 |
170.58 |
170.52 |
170.52 |
320.7K |
| 11:50 |
170.50 |
170.50 |
170.49 |
170.50 |
275.4K |
| 11:51 |
170.48 |
170.48 |
170.41 |
170.41 |
500.7K |
| 11:52 |
170.41 |
170.47 |
170.41 |
170.47 |
412.9K |
| 11:53 |
170.47 |
170.49 |
170.47 |
170.49 |
430.6K |
| 11:54 |
170.48 |
170.49 |
170.48 |
170.49 |
206.5K |
| 11:55 |
170.50 |
170.50 |
170.45 |
170.45 |
325.5K |
| 11:56 |
170.47 |
170.48 |
170.44 |
170.44 |
432.8K |
| 11:57 |
170.46 |
170.46 |
170.37 |
170.37 |
412.3K |
| 11:58 |
170.36 |
170.36 |
170.34 |
170.34 |
421.2K |
| 11:59 |
170.33 |
170.33 |
170.28 |
170.30 |
566.3K |
| 12:00 |
170.29 |
170.36 |
170.29 |
170.36 |
432.7K |
| 12:01 |
170.38 |
170.44 |
170.38 |
170.44 |
327.3K |
| 12:02 |
170.44 |
170.44 |
170.37 |
170.38 |
378.0K |
| 12:03 |
170.35 |
170.35 |
170.35 |
170.35 |
259.9K |
| 12:04 |
170.35 |
170.35 |
170.27 |
170.31 |
353.5K |
| 12:05 |
170.33 |
170.35 |
170.33 |
170.33 |
388.6K |
| 12:06 |
170.34 |
170.41 |
170.34 |
170.41 |
312.4K |
| 12:07 |
170.37 |
170.37 |
170.29 |
170.30 |
2,737.2K |
| 12:08 |
170.29 |
170.29 |
170.20 |
170.20 |
447.2K |
| 12:09 |
170.22 |
170.24 |
170.22 |
170.22 |
332.4K |
| 12:10 |
170.25 |
170.32 |
170.25 |
170.32 |
429.2K |
| 12:11 |
170.33 |
170.37 |
170.33 |
170.37 |
392.5K |
| 12:12 |
170.37 |
170.39 |
170.35 |
170.35 |
303.5K |
| 12:13 |
170.34 |
170.34 |
170.24 |
170.24 |
231.3K |
| 12:14 |
170.26 |
170.26 |
170.26 |
170.26 |
308.4K |
| 12:15 |
170.27 |
170.27 |
170.25 |
170.26 |
450.8K |
| 12:16 |
170.27 |
170.27 |
170.19 |
170.21 |
354.7K |
| 12:17 |
170.21 |
170.21 |
170.14 |
170.14 |
276.3K |
| 12:18 |
170.13 |
170.24 |
170.13 |
170.23 |
417.6K |
| 12:19 |
170.23 |
170.23 |
170.18 |
170.18 |
273.3K |
| 12:20 |
170.18 |
170.23 |
170.18 |
170.22 |
262.4K |
| 12:21 |
170.25 |
170.25 |
170.25 |
170.25 |
305.8K |
| 12:22 |
170.24 |
170.24 |
170.13 |
170.13 |
357.7K |
| 12:23 |
170.12 |
170.12 |
170.07 |
170.11 |
501.4K |
| 12:24 |
170.12 |
170.13 |
170.12 |
170.13 |
230.0K |
| 12:25 |
170.13 |
170.15 |
170.12 |
170.12 |
236.9K |
| 12:26 |
170.08 |
170.08 |
170.03 |
170.03 |
314.6K |
| 12:27 |
170.03 |
170.04 |
170.03 |
170.03 |
203.5K |
| 12:28 |
170.05 |
170.05 |
170.05 |
170.05 |
155.1K |
| 12:29 |
170.06 |
170.12 |
170.06 |
170.12 |
350.4K |
| 12:30 |
170.11 |
170.16 |
170.11 |
170.15 |
371.2K |
| 12:31 |
170.16 |
170.17 |
170.16 |
170.17 |
277.7K |
| 12:32 |
170.17 |
170.20 |
170.16 |
170.16 |
309.9K |
| 12:33 |
170.16 |
170.16 |
170.14 |
170.16 |
254.7K |
| 12:34 |
170.14 |
170.16 |
170.14 |
170.15 |
414.7K |
| 12:35 |
170.17 |
170.19 |
170.17 |
170.17 |
216.0K |
| 12:36 |
170.19 |
170.24 |
170.19 |
170.24 |
382.5K |
| 12:37 |
170.21 |
170.21 |
170.18 |
170.19 |
300.0K |
| 12:38 |
170.17 |
170.18 |
170.17 |
170.17 |
261.6K |
| 12:39 |
170.17 |
170.19 |
170.17 |
170.19 |
243.0K |
| 12:40 |
170.21 |
170.21 |
170.17 |
170.17 |
484.5K |
| 12:41 |
170.19 |
170.25 |
170.18 |
170.25 |
360.5K |
| 12:42 |
170.28 |
170.29 |
170.28 |
170.28 |
403.1K |
| 12:43 |
170.33 |
170.34 |
170.33 |
170.33 |
491.4K |
| 12:44 |
170.33 |
170.33 |
170.27 |
170.27 |
335.5K |
| 12:45 |
170.24 |
170.24 |
170.17 |
170.19 |
659.8K |
| 12:46 |
170.17 |
170.19 |
170.17 |
170.19 |
465.3K |
| 12:47 |
170.20 |
170.20 |
170.16 |
170.17 |
302.9K |
| 12:48 |
170.17 |
170.17 |
170.12 |
170.12 |
315.2K |
| 12:49 |
170.12 |
170.13 |
170.11 |
170.11 |
442.2K |
| 12:50 |
170.12 |
170.14 |
170.12 |
170.14 |
403.0K |
| 12:51 |
170.14 |
170.16 |
170.14 |
170.15 |
307.1K |
| 12:52 |
170.17 |
170.17 |
170.15 |
170.17 |
320.4K |
| 12:53 |
170.19 |
170.20 |
170.18 |
170.20 |
312.8K |
| 12:54 |
170.21 |
170.22 |
170.21 |
170.22 |
339.1K |
| 12:55 |
170.23 |
170.26 |
170.23 |
170.26 |
446.3K |
| 12:56 |
170.28 |
170.31 |
170.28 |
170.31 |
323.0K |
| 12:57 |
170.32 |
170.36 |
170.32 |
170.36 |
310.7K |
| 12:58 |
170.39 |
170.41 |
170.39 |
170.41 |
417.5K |
| 12:59 |
170.40 |
170.40 |
170.37 |
170.37 |
237.5K |
| 13:00 |
170.36 |
170.36 |
170.28 |
170.28 |
466.8K |
| 13:01 |
170.30 |
170.30 |
170.18 |
170.18 |
414.4K |
| 13:02 |
170.25 |
170.25 |
170.23 |
170.23 |
409.5K |
| 13:03 |
170.25 |
170.29 |
170.25 |
170.29 |
295.5K |
| 13:04 |
170.31 |
170.34 |
170.31 |
170.32 |
264.8K |
| 13:05 |
170.27 |
170.27 |
170.24 |
170.24 |
377.6K |
| 13:06 |
170.19 |
170.19 |
170.13 |
170.13 |
279.5K |
| 13:07 |
170.09 |
170.11 |
170.06 |
170.11 |
345.7K |
| 13:08 |
170.10 |
170.13 |
170.10 |
170.13 |
199.2K |
| 13:09 |
170.13 |
170.16 |
170.13 |
170.16 |
220.8K |
| 13:10 |
170.15 |
170.22 |
170.15 |
170.21 |
637.5K |
| 13:11 |
170.24 |
170.25 |
170.24 |
170.25 |
211.0K |
| 13:12 |
170.24 |
170.31 |
170.24 |
170.31 |
221.2K |
| 13:13 |
170.31 |
170.32 |
170.30 |
170.32 |
232.7K |
| 13:14 |
170.33 |
170.35 |
170.33 |
170.35 |
274.8K |
| 13:15 |
170.31 |
170.31 |
170.28 |
170.29 |
329.4K |
| 13:16 |
170.32 |
170.33 |
170.25 |
170.25 |
390.8K |
| 13:17 |
170.25 |
170.28 |
170.23 |
170.28 |
332.9K |
| 13:18 |
170.31 |
170.31 |
170.28 |
170.28 |
638.5K |
| 13:19 |
170.30 |
170.30 |
170.26 |
170.29 |
317.2K |
| 13:20 |
170.29 |
170.35 |
170.29 |
170.33 |
227.9K |
| 13:21 |
170.33 |
170.33 |
170.31 |
170.32 |
263.1K |
| 13:22 |
170.31 |
170.32 |
170.30 |
170.30 |
182.3K |
| 13:23 |
170.31 |
170.34 |
170.31 |
170.34 |
217.3K |
| 13:24 |
170.34 |
170.37 |
170.34 |
170.37 |
247.4K |
| 13:25 |
170.41 |
170.42 |
170.38 |
170.38 |
355.0K |
| 13:26 |
170.40 |
170.43 |
170.40 |
170.41 |
274.8K |
| 13:27 |
170.39 |
170.42 |
170.39 |
170.41 |
259.3K |
| 13:28 |
170.39 |
170.39 |
170.34 |
170.34 |
444.0K |
| 13:29 |
170.37 |
170.38 |
170.35 |
170.38 |
356.2K |
| 13:30 |
170.38 |
170.45 |
170.38 |
170.45 |
384.0K |
| 13:31 |
170.48 |
170.48 |
170.44 |
170.47 |
386.7K |
| 13:32 |
170.47 |
170.52 |
170.47 |
170.52 |
316.2K |
| 13:33 |
170.52 |
170.53 |
170.52 |
170.52 |
227.6K |
| 13:34 |
170.50 |
170.52 |
170.50 |
170.52 |
234.8K |
| 13:35 |
170.52 |
170.58 |
170.52 |
170.58 |
458.7K |
| 13:36 |
170.58 |
170.64 |
170.58 |
170.63 |
479.2K |
| 13:37 |
170.66 |
170.68 |
170.66 |
170.68 |
399.2K |
| 13:38 |
170.72 |
170.72 |
170.65 |
170.65 |
528.4K |
| 13:39 |
170.65 |
170.68 |
170.65 |
170.68 |
268.2K |
| 13:40 |
170.67 |
170.67 |
170.65 |
170.65 |
324.4K |
| 13:41 |
170.66 |
170.70 |
170.66 |
170.70 |
254.2K |
| 13:42 |
170.71 |
170.72 |
170.71 |
170.71 |
234.2K |
| 13:43 |
170.71 |
170.71 |
170.69 |
170.69 |
233.9K |
| 13:44 |
170.72 |
170.75 |
170.72 |
170.74 |
267.8K |
| 13:45 |
170.73 |
170.73 |
170.69 |
170.69 |
523.6K |
| 13:46 |
170.66 |
170.68 |
170.65 |
170.67 |
308.0K |
| 13:47 |
170.68 |
170.68 |
170.65 |
170.66 |
309.0K |
| 13:48 |
170.65 |
170.65 |
170.60 |
170.60 |
235.1K |
| 13:49 |
170.59 |
170.59 |
170.57 |
170.59 |
322.8K |
| 13:50 |
170.58 |
170.64 |
170.58 |
170.64 |
560.7K |
| 13:51 |
170.64 |
170.64 |
170.59 |
170.59 |
199.8K |
| 13:52 |
170.59 |
170.60 |
170.58 |
170.58 |
262.9K |
| 13:53 |
170.58 |
170.62 |
170.58 |
170.62 |
302.8K |
| 13:54 |
170.63 |
170.64 |
170.62 |
170.64 |
290.9K |
| 13:55 |
170.65 |
170.66 |
170.65 |
170.66 |
249.8K |
| 13:56 |
170.67 |
170.67 |
170.66 |
170.67 |
324.3K |
| 13:57 |
170.68 |
170.70 |
170.67 |
170.69 |
329.5K |
| 13:58 |
170.69 |
170.69 |
170.67 |
170.67 |
368.7K |
| 13:59 |
170.67 |
170.72 |
170.67 |
170.72 |
387.3K |
| 14:00 |
170.71 |
170.71 |
170.68 |
170.68 |
401.2K |
| 14:01 |
170.65 |
170.66 |
170.65 |
170.66 |
265.7K |
| 14:02 |
170.67 |
170.72 |
170.67 |
170.72 |
383.1K |
| 14:03 |
170.72 |
170.79 |
170.72 |
170.79 |
409.6K |
| 14:04 |
170.79 |
170.81 |
170.79 |
170.81 |
394.5K |
| 14:05 |
170.81 |
170.81 |
170.77 |
170.79 |
450.0K |
| 14:06 |
170.82 |
170.83 |
170.80 |
170.80 |
301.5K |
| 14:07 |
170.73 |
170.73 |
170.68 |
170.68 |
413.3K |
| 14:08 |
170.65 |
170.65 |
170.64 |
170.65 |
324.6K |
| 14:09 |
170.65 |
170.65 |
170.63 |
170.64 |
302.7K |
| 14:10 |
170.65 |
170.66 |
170.64 |
170.65 |
317.7K |
| 14:11 |
170.66 |
170.66 |
170.64 |
170.64 |
205.6K |
| 14:12 |
170.66 |
170.66 |
170.60 |
170.60 |
348.2K |
| 14:13 |
170.56 |
170.57 |
170.56 |
170.57 |
360.1K |
| 14:14 |
170.56 |
170.56 |
170.54 |
170.54 |
478.1K |
| 14:15 |
170.54 |
170.55 |
170.52 |
170.52 |
355.2K |
| 14:16 |
170.52 |
170.54 |
170.52 |
170.52 |
443.3K |
| 14:17 |
170.51 |
170.59 |
170.51 |
170.59 |
505.0K |
| 14:18 |
170.59 |
170.62 |
170.59 |
170.62 |
254.3K |
| 14:19 |
170.62 |
170.62 |
170.61 |
170.62 |
318.1K |
| 14:20 |
170.63 |
170.64 |
170.62 |
170.64 |
398.9K |
| 14:21 |
170.63 |
170.63 |
170.61 |
170.63 |
425.8K |
| 14:22 |
170.63 |
170.65 |
170.63 |
170.65 |
275.0K |
| 14:23 |
170.66 |
170.66 |
170.62 |
170.62 |
217.4K |
| 14:24 |
170.61 |
170.61 |
170.54 |
170.54 |
296.6K |
| 14:25 |
170.56 |
170.56 |
170.53 |
170.54 |
322.6K |
| 14:26 |
170.55 |
170.57 |
170.55 |
170.57 |
631.7K |
| 14:27 |
170.60 |
170.61 |
170.59 |
170.61 |
247.1K |
| 14:28 |
170.60 |
170.60 |
170.58 |
170.58 |
278.3K |
| 14:29 |
170.58 |
170.58 |
170.54 |
170.56 |
421.0K |
| 14:30 |
170.55 |
170.57 |
170.55 |
170.57 |
268.7K |
| 14:31 |
170.58 |
170.59 |
170.54 |
170.57 |
356.3K |
| 14:32 |
170.57 |
170.59 |
170.57 |
170.57 |
267.7K |
| 14:33 |
170.62 |
170.67 |
170.62 |
170.67 |
427.6K |
| 14:34 |
170.67 |
170.69 |
170.67 |
170.69 |
293.9K |
| 14:35 |
170.69 |
170.70 |
170.69 |
170.70 |
300.2K |
| 14:36 |
170.69 |
170.72 |
170.69 |
170.70 |
373.8K |
| 14:37 |
170.72 |
170.72 |
170.68 |
170.68 |
731.3K |
| 14:38 |
170.69 |
170.69 |
170.63 |
170.63 |
450.8K |
| 14:39 |
170.63 |
170.65 |
170.63 |
170.63 |
346.2K |
| 14:40 |
170.63 |
170.66 |
170.63 |
170.66 |
291.2K |
| 14:41 |
170.66 |
170.68 |
170.66 |
170.68 |
263.5K |
| 14:42 |
170.69 |
170.69 |
170.66 |
170.68 |
221.4K |
| 14:43 |
170.67 |
170.71 |
170.67 |
170.71 |
255.0K |
| 14:44 |
170.70 |
170.73 |
170.70 |
170.73 |
278.1K |
| 14:45 |
170.73 |
170.75 |
170.73 |
170.75 |
258.4K |
| 14:46 |
170.74 |
170.75 |
170.74 |
170.74 |
368.8K |
| 14:47 |
170.74 |
170.74 |
170.65 |
170.65 |
437.9K |
| 14:48 |
170.67 |
170.72 |
170.67 |
170.70 |
322.7K |
| 14:49 |
170.70 |
170.71 |
170.70 |
170.70 |
237.6K |
| 14:50 |
170.70 |
170.71 |
170.70 |
170.70 |
321.4K |
| 14:51 |
170.70 |
170.70 |
170.68 |
170.68 |
294.1K |
| 14:52 |
170.65 |
170.69 |
170.65 |
170.69 |
467.0K |
| 14:53 |
170.69 |
170.70 |
170.68 |
170.70 |
339.5K |
| 14:54 |
170.68 |
170.68 |
170.65 |
170.66 |
345.0K |
| 14:55 |
170.67 |
170.70 |
170.67 |
170.70 |
406.8K |
| 14:56 |
170.76 |
170.81 |
170.76 |
170.81 |
481.6K |
| 14:57 |
170.82 |
170.83 |
170.78 |
170.78 |
472.2K |
| 14:58 |
170.79 |
170.81 |
170.79 |
170.80 |
272.3K |
| 14:59 |
170.79 |
170.81 |
170.79 |
170.81 |
243.3K |
| 15:00 |
170.82 |
170.87 |
170.82 |
170.87 |
389.6K |
| 15:01 |
170.87 |
170.87 |
170.86 |
170.87 |
366.4K |
| 15:02 |
170.80 |
170.80 |
170.76 |
170.76 |
514.8K |
| 15:03 |
170.76 |
170.76 |
170.72 |
170.72 |
405.9K |
| 15:04 |
170.71 |
170.73 |
170.68 |
170.68 |
417.1K |
| 15:05 |
170.69 |
170.71 |
170.68 |
170.68 |
483.5K |
| 15:06 |
170.69 |
170.72 |
170.69 |
170.71 |
414.4K |
| 15:07 |
170.73 |
170.76 |
170.73 |
170.76 |
455.9K |
| 15:08 |
170.76 |
170.76 |
170.73 |
170.73 |
303.5K |
| 15:09 |
170.75 |
170.75 |
170.71 |
170.71 |
372.4K |
| 15:10 |
170.73 |
170.77 |
170.73 |
170.77 |
423.3K |
| 15:11 |
170.79 |
170.82 |
170.79 |
170.82 |
414.2K |
| 15:12 |
170.83 |
170.85 |
170.83 |
170.85 |
300.7K |
| 15:13 |
170.85 |
170.85 |
170.80 |
170.80 |
390.9K |
| 15:14 |
170.80 |
170.80 |
170.79 |
170.79 |
200.7K |
| 15:15 |
170.80 |
170.81 |
170.80 |
170.81 |
377.1K |
| 15:16 |
170.84 |
170.84 |
170.83 |
170.84 |
424.9K |
| 15:17 |
170.83 |
170.83 |
170.78 |
170.79 |
548.4K |
| 15:18 |
170.79 |
170.80 |
170.79 |
170.79 |
417.3K |
| 15:19 |
170.80 |
170.85 |
170.80 |
170.85 |
469.6K |
| 15:20 |
170.85 |
170.85 |
170.81 |
170.81 |
497.4K |
| 15:21 |
170.81 |
170.81 |
170.77 |
170.77 |
407.9K |
| 15:22 |
170.78 |
170.80 |
170.76 |
170.76 |
430.8K |
| 15:23 |
170.76 |
170.80 |
170.76 |
170.80 |
456.2K |
| 15:24 |
170.82 |
170.82 |
170.79 |
170.81 |
566.4K |
| 15:25 |
170.81 |
170.87 |
170.81 |
170.87 |
359.4K |
| 15:26 |
170.87 |
170.87 |
170.85 |
170.85 |
370.3K |
| 15:27 |
170.84 |
170.84 |
170.82 |
170.82 |
350.2K |
| 15:28 |
170.81 |
170.81 |
170.79 |
170.81 |
379.3K |
| 15:29 |
170.84 |
170.84 |
170.84 |
170.84 |
630.3K |
| 15:30 |
170.84 |
170.85 |
170.83 |
170.83 |
558.3K |
| 15:31 |
170.84 |
170.87 |
170.84 |
170.85 |
511.3K |
| 15:32 |
170.87 |
170.87 |
170.83 |
170.84 |
371.1K |
| 15:33 |
170.79 |
170.79 |
170.74 |
170.75 |
991.1K |
| 15:34 |
170.71 |
170.71 |
170.68 |
170.68 |
750.6K |
| 15:35 |
170.68 |
170.72 |
170.68 |
170.69 |
555.7K |
| 15:36 |
170.72 |
170.72 |
170.71 |
170.72 |
573.7K |
| 15:37 |
170.69 |
170.72 |
170.69 |
170.71 |
629.7K |
| 15:38 |
170.69 |
170.70 |
170.68 |
170.70 |
528.8K |
| 15:39 |
170.69 |
170.70 |
170.69 |
170.70 |
583.7K |
| 15:40 |
170.72 |
170.76 |
170.72 |
170.75 |
612.5K |
| 15:41 |
170.73 |
170.73 |
170.72 |
170.73 |
519.4K |
| 15:42 |
170.72 |
170.72 |
170.68 |
170.68 |
796.8K |
| 15:43 |
170.68 |
170.72 |
170.68 |
170.71 |
702.6K |
| 15:44 |
170.74 |
170.78 |
170.74 |
170.78 |
728.4K |
| 15:45 |
170.81 |
170.84 |
170.81 |
170.82 |
1,272.8K |
| 15:46 |
170.80 |
170.81 |
170.79 |
170.80 |
706.0K |
| 15:47 |
170.84 |
170.87 |
170.84 |
170.87 |
685.2K |
| 15:48 |
170.88 |
170.89 |
170.84 |
170.84 |
767.3K |
| 15:49 |
170.86 |
170.86 |
170.83 |
170.85 |
956.8K |
| 15:50 |
171.05 |
171.05 |
170.98 |
170.98 |
2,707.7K |
| 15:51 |
170.97 |
170.99 |
170.95 |
170.95 |
1,304.3K |
| 15:52 |
170.94 |
170.97 |
170.94 |
170.97 |
1,063.0K |
| 15:53 |
170.99 |
170.99 |
170.94 |
170.94 |
1,161.2K |
| 15:54 |
170.95 |
170.97 |
170.94 |
170.94 |
1,375.9K |
| 15:55 |
170.92 |
170.97 |
170.92 |
170.97 |
2,062.7K |
| 15:56 |
170.98 |
170.98 |
170.96 |
170.96 |
1,791.7K |
| 15:57 |
170.96 |
170.96 |
170.93 |
170.93 |
2,478.8K |
| 15:58 |
170.95 |
170.97 |
170.95 |
170.97 |
3,027.6K |
| 15:59 |
170.94 |
170.95 |
170.91 |
170.91 |
4,918.1K |
| 16:00 |
170.89 |
170.89 |
170.87 |
170.87 |
29,650.7K |
| 16:01 |
170.87 |
170.87 |
170.86 |
170.86 |
1,675.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|