| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
110.48 |
110.48 |
110.30 |
110.30 |
39.7K |
| 09:31 |
110.30 |
110.30 |
110.30 |
110.30 |
7.0K |
| 09:32 |
110.30 |
110.68 |
110.30 |
110.68 |
0.1K |
| 09:33 |
110.68 |
110.70 |
110.65 |
110.70 |
19.3K |
| 09:34 |
110.70 |
110.73 |
110.70 |
110.73 |
1.5K |
| 09:35 |
110.73 |
110.73 |
110.61 |
110.69 |
10.3K |
| 09:36 |
110.69 |
110.77 |
110.69 |
110.77 |
2.1K |
| 09:37 |
110.77 |
110.94 |
110.77 |
110.94 |
4.7K |
| 09:38 |
110.93 |
110.97 |
110.93 |
110.97 |
15.6K |
| 09:39 |
110.97 |
110.97 |
110.91 |
110.92 |
12.9K |
| 09:40 |
110.92 |
110.92 |
110.92 |
110.92 |
0.1K |
| 09:41 |
110.92 |
110.92 |
110.90 |
110.90 |
1.5K |
| 09:42 |
110.90 |
110.90 |
110.89 |
110.89 |
2.4K |
| 09:43 |
110.91 |
110.91 |
110.65 |
110.65 |
0.7K |
| 09:44 |
110.61 |
110.61 |
110.56 |
110.58 |
8.7K |
| 09:45 |
110.47 |
110.47 |
110.47 |
110.47 |
7.3K |
| 09:46 |
110.47 |
110.58 |
110.47 |
110.58 |
2.4K |
| 09:47 |
110.58 |
110.58 |
110.51 |
110.51 |
3.0K |
| 09:48 |
110.51 |
110.56 |
110.51 |
110.56 |
0.3K |
| 09:49 |
110.56 |
110.56 |
110.54 |
110.54 |
0.1K |
| 09:50 |
110.54 |
110.55 |
110.53 |
110.55 |
4.2K |
| 09:51 |
110.55 |
110.68 |
110.55 |
110.68 |
7.9K |
| 09:52 |
110.70 |
110.70 |
110.61 |
110.61 |
13.8K |
| 09:53 |
110.63 |
110.72 |
110.63 |
110.72 |
3.7K |
| 09:54 |
110.69 |
110.69 |
110.63 |
110.65 |
1.5K |
| 09:55 |
110.65 |
110.65 |
110.55 |
110.55 |
17.6K |
| 09:56 |
110.57 |
110.57 |
110.56 |
110.56 |
10.1K |
| 09:57 |
110.59 |
110.59 |
110.52 |
110.52 |
9.6K |
| 09:58 |
110.52 |
110.52 |
110.46 |
110.46 |
13.3K |
| 09:59 |
110.46 |
110.48 |
110.46 |
110.48 |
14.1K |
| 10:00 |
110.46 |
110.55 |
110.46 |
110.54 |
14.1K |
| 10:01 |
110.55 |
110.60 |
110.55 |
110.60 |
0.4K |
| 10:02 |
110.64 |
110.64 |
110.60 |
110.60 |
0.5K |
| 10:03 |
110.59 |
110.61 |
110.59 |
110.61 |
0.3K |
| 10:04 |
110.61 |
110.68 |
110.61 |
110.64 |
4.6K |
| 10:05 |
110.64 |
110.74 |
110.64 |
110.74 |
0.6K |
| 10:06 |
110.72 |
110.75 |
110.72 |
110.75 |
5.6K |
| 10:07 |
110.68 |
110.71 |
110.68 |
110.71 |
5.9K |
| 10:08 |
110.71 |
110.72 |
110.70 |
110.72 |
1.0K |
| 10:09 |
110.72 |
110.72 |
110.64 |
110.64 |
0.4K |
| 10:10 |
110.64 |
110.69 |
110.64 |
110.68 |
5.6K |
| 10:11 |
110.74 |
110.75 |
110.71 |
110.71 |
6.1K |
| 10:12 |
110.71 |
110.71 |
110.66 |
110.66 |
12.7K |
| 10:13 |
110.57 |
110.59 |
110.57 |
110.57 |
19.8K |
| 10:14 |
110.56 |
110.56 |
110.47 |
110.47 |
1.3K |
| 10:15 |
110.46 |
110.46 |
110.45 |
110.45 |
7.2K |
| 10:16 |
110.45 |
110.49 |
110.45 |
110.49 |
3.3K |
| 10:17 |
110.48 |
110.50 |
110.48 |
110.50 |
2.9K |
| 10:18 |
110.50 |
110.50 |
110.34 |
110.34 |
11.6K |
| 10:19 |
110.40 |
110.41 |
110.38 |
110.41 |
1.0K |
| 10:20 |
110.41 |
110.41 |
110.38 |
110.38 |
3.3K |
| 10:21 |
110.38 |
110.38 |
110.33 |
110.33 |
17.7K |
| 10:22 |
110.33 |
110.34 |
110.33 |
110.34 |
0.1K |
| 10:23 |
110.36 |
110.36 |
110.35 |
110.35 |
0.3K |
| 10:24 |
110.35 |
110.35 |
110.35 |
110.35 |
0.2K |
| 10:25 |
110.35 |
110.35 |
110.35 |
110.35 |
1.5K |
| 10:26 |
110.29 |
110.29 |
110.29 |
110.29 |
0.1K |
| 10:27 |
110.29 |
110.33 |
110.29 |
110.33 |
0.6K |
| 10:28 |
110.35 |
110.35 |
110.35 |
110.35 |
0.2K |
| 10:29 |
110.32 |
110.32 |
110.30 |
110.30 |
8.2K |
| 10:30 |
110.24 |
110.30 |
110.24 |
110.30 |
11.8K |
| 10:31 |
110.30 |
110.34 |
110.29 |
110.29 |
41.8K |
| 10:32 |
110.29 |
110.30 |
110.29 |
110.30 |
1.2K |
| 10:33 |
110.26 |
110.26 |
110.13 |
110.13 |
13.3K |
| 10:34 |
110.17 |
110.17 |
110.08 |
110.08 |
1.1K |
| 10:35 |
110.16 |
110.16 |
110.05 |
110.05 |
17.5K |
| 10:36 |
110.05 |
110.05 |
110.00 |
110.00 |
25.5K |
| 10:37 |
110.02 |
110.02 |
110.02 |
110.02 |
0.1K |
| 10:38 |
110.00 |
110.05 |
110.00 |
110.05 |
1.7K |
| 10:39 |
110.02 |
110.08 |
110.02 |
110.08 |
0.3K |
| 10:40 |
110.12 |
110.12 |
110.12 |
110.12 |
11.4K |
| 10:41 |
110.12 |
110.14 |
110.10 |
110.10 |
1.1K |
| 10:42 |
110.10 |
110.10 |
110.09 |
110.09 |
6.1K |
| 10:43 |
110.09 |
110.12 |
110.09 |
110.12 |
0.1K |
| 10:44 |
110.07 |
110.08 |
110.06 |
110.08 |
2.0K |
| 10:45 |
110.06 |
110.06 |
110.05 |
110.05 |
0.8K |
| 10:46 |
110.05 |
110.05 |
110.05 |
110.05 |
0.1K |
| 10:47 |
110.05 |
110.07 |
110.05 |
110.07 |
12.6K |
| 10:48 |
110.07 |
110.10 |
110.07 |
110.07 |
0.2K |
| 10:49 |
110.07 |
110.07 |
110.06 |
110.06 |
0.3K |
| 10:50 |
110.06 |
110.09 |
110.06 |
110.09 |
1.4K |
| 10:51 |
110.09 |
110.13 |
110.09 |
110.13 |
0.6K |
| 10:52 |
110.13 |
110.13 |
110.13 |
110.13 |
0.4K |
| 10:53 |
110.13 |
110.13 |
110.13 |
110.13 |
1.0K |
| 10:54 |
110.13 |
110.13 |
110.11 |
110.11 |
2.0K |
| 10:55 |
110.11 |
110.11 |
110.11 |
110.11 |
2.6K |
| 10:56 |
110.11 |
110.11 |
110.11 |
110.11 |
0.3K |
| 10:57 |
110.11 |
110.11 |
110.07 |
110.07 |
13.6K |
| 10:58 |
110.07 |
110.07 |
110.01 |
110.01 |
3.0K |
| 10:59 |
110.01 |
110.09 |
110.01 |
110.02 |
27.4K |
| 11:00 |
109.94 |
109.95 |
109.93 |
109.95 |
4.2K |
| 11:01 |
109.95 |
109.95 |
109.93 |
109.93 |
10.4K |
| 11:02 |
109.91 |
109.91 |
109.91 |
109.91 |
3.2K |
| 11:03 |
109.90 |
109.96 |
109.90 |
109.96 |
0.5K |
| 11:04 |
109.96 |
109.96 |
109.90 |
109.90 |
39.3K |
| 11:05 |
109.91 |
109.94 |
109.90 |
109.94 |
1.8K |
| 11:06 |
109.94 |
109.94 |
109.92 |
109.92 |
2.1K |
| 11:07 |
109.92 |
109.92 |
109.92 |
109.92 |
0.0K |
| 11:08 |
109.90 |
109.93 |
109.90 |
109.93 |
1.9K |
| 11:09 |
109.93 |
110.00 |
109.93 |
110.00 |
3.4K |
| 11:10 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0K |
| 11:11 |
110.00 |
110.00 |
109.99 |
109.99 |
3.6K |
| 11:12 |
109.99 |
109.99 |
109.99 |
109.99 |
0.0K |
| 11:13 |
109.97 |
110.02 |
109.97 |
110.02 |
2.2K |
| 11:14 |
110.02 |
110.02 |
110.02 |
110.02 |
0.0K |
| 11:15 |
110.02 |
110.02 |
110.02 |
110.02 |
0.1K |
| 11:16 |
110.01 |
110.01 |
110.01 |
110.01 |
0.8K |
| 11:17 |
110.01 |
110.01 |
110.01 |
110.01 |
0.0K |
| 11:18 |
110.01 |
110.01 |
110.00 |
110.00 |
0.8K |
| 11:19 |
110.03 |
110.03 |
110.00 |
110.00 |
0.3K |
| 11:20 |
110.00 |
110.00 |
110.00 |
110.00 |
0.0K |
| 11:21 |
110.00 |
110.00 |
110.00 |
110.00 |
6.1K |
| 11:22 |
110.00 |
110.10 |
110.00 |
110.10 |
13.1K |
| 11:23 |
110.10 |
110.10 |
110.08 |
110.08 |
1.0K |
| 11:24 |
110.08 |
110.08 |
110.06 |
110.06 |
1.0K |
| 11:25 |
110.06 |
110.06 |
110.03 |
110.03 |
1.0K |
| 11:26 |
110.03 |
110.03 |
110.01 |
110.01 |
0.2K |
| 11:27 |
110.01 |
110.04 |
110.01 |
110.04 |
6.5K |
| 11:28 |
110.04 |
110.05 |
109.97 |
109.97 |
112.2K |
| 11:29 |
109.97 |
109.97 |
109.96 |
109.96 |
0.1K |
| 11:30 |
109.97 |
109.97 |
109.97 |
109.97 |
7.5K |
| 11:31 |
109.97 |
109.97 |
109.94 |
109.94 |
0.1K |
| 11:32 |
109.94 |
110.03 |
109.94 |
110.03 |
1.9K |
| 11:33 |
110.00 |
110.01 |
110.00 |
110.01 |
0.5K |
| 11:34 |
110.01 |
110.04 |
110.01 |
110.04 |
31.7K |
| 11:35 |
110.04 |
110.04 |
110.04 |
110.04 |
3.8K |
| 11:36 |
110.04 |
110.04 |
109.99 |
109.99 |
7.6K |
| 11:37 |
110.01 |
110.08 |
110.01 |
110.08 |
18.8K |
| 11:38 |
110.07 |
110.08 |
110.07 |
110.08 |
0.2K |
| 11:39 |
110.08 |
110.10 |
110.08 |
110.10 |
37.4K |
| 11:40 |
110.10 |
110.13 |
110.10 |
110.13 |
0.2K |
| 11:41 |
110.13 |
110.13 |
110.13 |
110.13 |
0.0K |
| 11:42 |
110.12 |
110.14 |
110.12 |
110.14 |
1.4K |
| 11:43 |
110.14 |
110.14 |
110.14 |
110.14 |
0.0K |
| 11:44 |
110.14 |
110.14 |
110.14 |
110.14 |
0.8K |
| 11:45 |
110.13 |
110.13 |
110.01 |
110.01 |
5.1K |
| 11:46 |
110.01 |
110.02 |
110.01 |
110.02 |
3.5K |
| 11:47 |
110.02 |
110.02 |
110.02 |
110.02 |
0.9K |
| 11:48 |
110.02 |
110.03 |
110.02 |
110.03 |
1.4K |
| 11:49 |
110.03 |
110.03 |
110.00 |
110.03 |
6.5K |
| 11:50 |
110.03 |
110.06 |
110.02 |
110.02 |
2.4K |
| 11:51 |
110.03 |
110.03 |
110.02 |
110.02 |
1.5K |
| 11:52 |
110.02 |
110.02 |
109.98 |
109.98 |
1.0K |
| 11:53 |
110.00 |
110.05 |
110.00 |
110.05 |
2.7K |
| 11:54 |
110.05 |
110.06 |
110.04 |
110.05 |
0.5K |
| 11:55 |
110.05 |
110.05 |
110.04 |
110.04 |
0.1K |
| 11:56 |
110.04 |
110.04 |
110.04 |
110.04 |
0.6K |
| 11:57 |
110.04 |
110.04 |
110.02 |
110.02 |
16.7K |
| 11:58 |
110.01 |
110.01 |
109.98 |
109.98 |
0.2K |
| 11:59 |
109.98 |
109.98 |
109.97 |
109.97 |
1.0K |
| 12:00 |
109.97 |
109.98 |
109.97 |
109.98 |
1.0K |
| 12:01 |
109.98 |
109.98 |
109.98 |
109.98 |
0.0K |
| 12:02 |
109.98 |
109.98 |
109.98 |
109.98 |
0.2K |
| 12:03 |
109.99 |
110.00 |
109.99 |
110.00 |
0.5K |
| 12:04 |
109.98 |
109.98 |
109.98 |
109.98 |
12.6K |
| 12:05 |
109.98 |
109.98 |
109.98 |
109.98 |
0.1K |
| 12:06 |
109.98 |
110.01 |
109.98 |
110.01 |
2.1K |
| 12:07 |
109.98 |
110.04 |
109.98 |
110.04 |
4.8K |
| 12:08 |
110.04 |
110.04 |
109.96 |
109.96 |
1.9K |
| 12:09 |
110.00 |
110.00 |
109.98 |
109.98 |
2.6K |
| 12:10 |
109.99 |
109.99 |
109.98 |
109.98 |
15.7K |
| 12:11 |
109.97 |
109.97 |
109.97 |
109.97 |
1.7K |
| 12:12 |
109.93 |
109.96 |
109.93 |
109.96 |
2.1K |
| 12:13 |
109.94 |
109.95 |
109.92 |
109.92 |
35.3K |
| 12:14 |
109.92 |
109.92 |
109.92 |
109.92 |
0.5K |
| 12:15 |
109.92 |
109.93 |
109.92 |
109.93 |
0.5K |
| 12:16 |
109.93 |
109.93 |
109.90 |
109.90 |
19.3K |
| 12:17 |
109.84 |
109.84 |
109.84 |
109.84 |
2.6K |
| 12:18 |
109.84 |
109.84 |
109.82 |
109.82 |
2.3K |
| 12:19 |
109.82 |
109.84 |
109.82 |
109.84 |
1.0K |
| 12:20 |
109.84 |
109.89 |
109.84 |
109.87 |
21.8K |
| 12:21 |
109.90 |
109.92 |
109.90 |
109.92 |
1.9K |
| 12:22 |
109.92 |
109.92 |
109.88 |
109.88 |
1.0K |
| 12:23 |
109.91 |
109.91 |
109.91 |
109.91 |
0.2K |
| 12:24 |
109.94 |
109.94 |
109.94 |
109.94 |
0.6K |
| 12:25 |
109.95 |
109.95 |
109.95 |
109.95 |
0.5K |
| 12:26 |
109.92 |
109.92 |
109.91 |
109.91 |
5.1K |
| 12:27 |
109.94 |
109.95 |
109.94 |
109.95 |
1.7K |
| 12:28 |
109.97 |
109.98 |
109.97 |
109.98 |
8.7K |
| 12:29 |
109.98 |
110.00 |
109.97 |
109.97 |
0.4K |
| 12:30 |
109.97 |
109.97 |
109.96 |
109.96 |
0.3K |
| 12:31 |
109.96 |
109.96 |
109.94 |
109.94 |
0.3K |
| 12:32 |
109.94 |
110.00 |
109.93 |
110.00 |
17.4K |
| 12:33 |
110.01 |
110.01 |
109.98 |
109.98 |
1.1K |
| 12:34 |
109.98 |
109.98 |
109.96 |
109.96 |
22.5K |
| 12:35 |
109.98 |
110.03 |
109.98 |
110.03 |
8.8K |
| 12:36 |
110.03 |
110.06 |
110.03 |
110.04 |
23.7K |
| 12:37 |
110.04 |
110.04 |
110.03 |
110.03 |
0.3K |
| 12:38 |
110.03 |
110.06 |
110.03 |
110.06 |
0.7K |
| 12:39 |
110.06 |
110.06 |
110.01 |
110.01 |
6.4K |
| 12:40 |
110.01 |
110.04 |
110.01 |
110.04 |
24.0K |
| 12:41 |
110.04 |
110.04 |
110.04 |
110.04 |
0.5K |
| 12:42 |
110.04 |
110.04 |
110.03 |
110.03 |
1.4K |
| 12:43 |
110.03 |
110.03 |
110.03 |
110.03 |
1.3K |
| 12:44 |
110.03 |
110.03 |
110.02 |
110.02 |
1.0K |
| 12:45 |
109.96 |
109.97 |
109.96 |
109.97 |
21.0K |
| 12:46 |
109.97 |
109.97 |
109.97 |
109.97 |
40.3K |
| 12:47 |
109.97 |
109.97 |
109.95 |
109.97 |
13.8K |
| 12:48 |
109.97 |
109.97 |
109.97 |
109.97 |
5.3K |
| 12:49 |
109.97 |
109.97 |
109.94 |
109.94 |
0.9K |
| 12:50 |
109.94 |
109.94 |
109.94 |
109.94 |
1.8K |
| 12:51 |
109.94 |
109.94 |
109.94 |
109.94 |
0.2K |
| 12:52 |
109.94 |
109.94 |
109.94 |
109.94 |
0.9K |
| 12:53 |
109.94 |
109.94 |
109.94 |
109.94 |
0.3K |
| 12:54 |
109.94 |
109.95 |
109.94 |
109.95 |
1.5K |
| 12:55 |
109.95 |
109.97 |
109.95 |
109.96 |
7.9K |
| 12:56 |
109.96 |
109.96 |
109.95 |
109.96 |
5.2K |
| 12:57 |
109.96 |
109.96 |
109.95 |
109.95 |
1.6K |
| 12:58 |
109.95 |
109.95 |
109.95 |
109.95 |
0.5K |
| 12:59 |
109.95 |
109.95 |
109.93 |
109.95 |
0.6K |
| 13:00 |
109.95 |
109.96 |
109.94 |
109.94 |
3.1K |
| 13:01 |
109.94 |
109.94 |
109.90 |
109.90 |
1.4K |
| 13:02 |
109.88 |
109.88 |
109.88 |
109.88 |
12.2K |
| 13:03 |
109.88 |
109.88 |
109.88 |
109.88 |
0.9K |
| 13:04 |
109.88 |
109.88 |
109.88 |
109.88 |
0.2K |
| 13:05 |
109.88 |
109.88 |
109.88 |
109.88 |
0.2K |
| 13:06 |
109.85 |
109.85 |
109.82 |
109.82 |
0.7K |
| 13:07 |
109.80 |
109.80 |
109.80 |
109.80 |
1.1K |
| 13:08 |
109.80 |
109.85 |
109.80 |
109.85 |
0.8K |
| 13:09 |
109.85 |
109.85 |
109.84 |
109.84 |
0.4K |
| 13:10 |
109.84 |
109.84 |
109.83 |
109.83 |
0.2K |
| 13:11 |
109.83 |
109.83 |
109.83 |
109.83 |
0.3K |
| 13:12 |
109.83 |
109.83 |
109.82 |
109.82 |
1.5K |
| 13:13 |
109.82 |
109.83 |
109.82 |
109.83 |
0.6K |
| 13:14 |
109.83 |
109.83 |
109.83 |
109.83 |
0.0K |
| 13:15 |
109.82 |
109.82 |
109.81 |
109.81 |
1.3K |
| 13:16 |
109.81 |
109.81 |
109.80 |
109.80 |
9.0K |
| 13:17 |
109.80 |
109.82 |
109.80 |
109.80 |
5.0K |
| 13:18 |
109.78 |
109.81 |
109.78 |
109.79 |
1.0K |
| 13:19 |
109.79 |
109.79 |
109.78 |
109.78 |
0.1K |
| 13:20 |
109.78 |
109.81 |
109.78 |
109.81 |
0.4K |
| 13:21 |
109.81 |
109.82 |
109.81 |
109.82 |
0.2K |
| 13:22 |
109.82 |
109.82 |
109.82 |
109.82 |
1.0K |
| 13:23 |
109.81 |
109.81 |
109.81 |
109.81 |
0.2K |
| 13:24 |
109.81 |
109.81 |
109.81 |
109.81 |
0.4K |
| 13:25 |
109.81 |
109.82 |
109.80 |
109.82 |
1.1K |
| 13:26 |
109.82 |
109.82 |
109.82 |
109.82 |
0.3K |
| 13:27 |
109.79 |
109.82 |
109.79 |
109.82 |
2.7K |
| 13:28 |
109.84 |
109.84 |
109.81 |
109.81 |
5.1K |
| 13:29 |
109.81 |
109.85 |
109.78 |
109.85 |
3.3K |
| 13:30 |
109.85 |
109.85 |
109.85 |
109.85 |
2.7K |
| 13:31 |
109.87 |
109.87 |
109.86 |
109.86 |
1.4K |
| 13:32 |
109.86 |
109.86 |
109.86 |
109.86 |
0.1K |
| 13:33 |
109.88 |
109.88 |
109.88 |
109.88 |
2.6K |
| 13:34 |
109.88 |
109.88 |
109.86 |
109.86 |
0.5K |
| 13:35 |
109.86 |
109.86 |
109.83 |
109.83 |
6.1K |
| 13:36 |
109.83 |
109.83 |
109.80 |
109.81 |
12.1K |
| 13:37 |
109.81 |
109.81 |
109.79 |
109.79 |
1.0K |
| 13:38 |
109.75 |
109.75 |
109.66 |
109.66 |
2.3K |
| 13:39 |
109.65 |
109.65 |
109.65 |
109.65 |
1.4K |
| 13:40 |
109.66 |
109.69 |
109.66 |
109.69 |
2.1K |
| 13:41 |
109.69 |
109.69 |
109.69 |
109.69 |
0.2K |
| 13:42 |
109.69 |
109.75 |
109.69 |
109.75 |
9.1K |
| 13:43 |
109.75 |
109.78 |
109.73 |
109.78 |
6.2K |
| 13:44 |
109.78 |
109.79 |
109.77 |
109.79 |
0.9K |
| 13:45 |
109.79 |
109.79 |
109.79 |
109.79 |
0.0K |
| 13:46 |
109.79 |
109.79 |
109.74 |
109.74 |
0.5K |
| 13:47 |
109.72 |
109.74 |
109.72 |
109.74 |
1.2K |
| 13:48 |
109.74 |
109.75 |
109.74 |
109.74 |
0.7K |
| 13:49 |
109.75 |
109.75 |
109.74 |
109.74 |
1.5K |
| 13:50 |
109.75 |
109.75 |
109.70 |
109.71 |
16.2K |
| 13:51 |
109.70 |
109.70 |
109.70 |
109.70 |
0.1K |
| 13:52 |
109.69 |
109.72 |
109.69 |
109.72 |
1.4K |
| 13:53 |
109.74 |
109.77 |
109.74 |
109.77 |
3.3K |
| 13:54 |
109.77 |
109.80 |
109.76 |
109.80 |
1.6K |
| 13:55 |
109.80 |
109.80 |
109.77 |
109.77 |
1.8K |
| 13:56 |
109.77 |
109.77 |
109.76 |
109.76 |
1.6K |
| 13:57 |
109.76 |
109.76 |
109.76 |
109.76 |
4.2K |
| 13:58 |
109.76 |
109.76 |
109.73 |
109.76 |
3.2K |
| 13:59 |
109.76 |
109.77 |
109.76 |
109.77 |
1.1K |
| 14:00 |
109.79 |
109.79 |
109.77 |
109.79 |
1.5K |
| 14:01 |
109.79 |
109.81 |
109.79 |
109.81 |
1.2K |
| 14:02 |
109.81 |
109.84 |
109.81 |
109.84 |
1.2K |
| 14:03 |
109.84 |
109.84 |
109.80 |
109.80 |
1.7K |
| 14:04 |
109.80 |
109.82 |
109.80 |
109.82 |
0.3K |
| 14:05 |
109.82 |
109.86 |
109.82 |
109.84 |
2.9K |
| 14:06 |
109.84 |
109.84 |
109.84 |
109.84 |
1.1K |
| 14:07 |
109.84 |
109.85 |
109.79 |
109.85 |
2.3K |
| 14:08 |
109.85 |
109.85 |
109.85 |
109.85 |
2.8K |
| 14:09 |
109.85 |
109.85 |
109.85 |
109.85 |
2.0K |
| 14:10 |
109.85 |
109.85 |
109.82 |
109.82 |
0.1K |
| 14:11 |
109.83 |
109.83 |
109.76 |
109.76 |
1.1K |
| 14:12 |
109.76 |
109.80 |
109.76 |
109.80 |
3.0K |
| 14:13 |
109.80 |
109.81 |
109.80 |
109.81 |
2.5K |
| 14:14 |
109.81 |
109.81 |
109.81 |
109.81 |
0.0K |
| 14:15 |
109.81 |
109.81 |
109.77 |
109.77 |
6.4K |
| 14:16 |
109.77 |
109.77 |
109.75 |
109.75 |
0.3K |
| 14:17 |
109.75 |
109.78 |
109.75 |
109.78 |
0.9K |
| 14:18 |
109.78 |
109.78 |
109.78 |
109.78 |
0.0K |
| 14:19 |
109.78 |
109.78 |
109.77 |
109.77 |
1.2K |
| 14:20 |
109.77 |
109.77 |
109.73 |
109.73 |
0.2K |
| 14:21 |
109.72 |
109.72 |
109.70 |
109.70 |
0.7K |
| 14:22 |
109.66 |
109.66 |
109.66 |
109.66 |
0.5K |
| 14:23 |
109.64 |
109.64 |
109.64 |
109.64 |
0.2K |
| 14:24 |
109.66 |
109.66 |
109.66 |
109.66 |
7.3K |
| 14:25 |
109.63 |
109.63 |
109.62 |
109.62 |
8.1K |
| 14:26 |
109.62 |
109.62 |
109.58 |
109.58 |
3.9K |
| 14:27 |
109.58 |
109.58 |
109.58 |
109.58 |
0.0K |
| 14:28 |
109.59 |
109.59 |
109.59 |
109.59 |
1.3K |
| 14:29 |
109.59 |
109.65 |
109.59 |
109.65 |
18.6K |
| 14:30 |
109.65 |
109.65 |
109.60 |
109.60 |
62.4K |
| 14:31 |
109.61 |
109.64 |
109.61 |
109.63 |
3.4K |
| 14:32 |
109.63 |
109.63 |
109.61 |
109.61 |
1.3K |
| 14:33 |
109.61 |
109.61 |
109.59 |
109.59 |
1.2K |
| 14:34 |
109.59 |
109.59 |
109.58 |
109.58 |
0.5K |
| 14:35 |
109.61 |
109.63 |
109.61 |
109.62 |
11.1K |
| 14:36 |
109.63 |
109.63 |
109.58 |
109.58 |
1.8K |
| 14:37 |
109.58 |
109.61 |
109.58 |
109.61 |
1.6K |
| 14:38 |
109.61 |
109.61 |
109.61 |
109.61 |
1.0K |
| 14:39 |
109.61 |
109.61 |
109.61 |
109.61 |
0.5K |
| 14:40 |
109.61 |
109.61 |
109.60 |
109.60 |
4.3K |
| 14:41 |
109.60 |
109.60 |
109.58 |
109.58 |
1.3K |
| 14:42 |
109.59 |
109.59 |
109.58 |
109.58 |
1.6K |
| 14:43 |
109.58 |
109.58 |
109.52 |
109.52 |
4.0K |
| 14:44 |
109.51 |
109.51 |
109.50 |
109.50 |
14.7K |
| 14:45 |
109.48 |
109.50 |
109.46 |
109.46 |
12.3K |
| 14:46 |
109.46 |
109.49 |
109.46 |
109.49 |
13.0K |
| 14:47 |
109.49 |
109.49 |
109.47 |
109.48 |
0.7K |
| 14:48 |
109.48 |
109.55 |
109.48 |
109.55 |
2.8K |
| 14:49 |
109.55 |
109.55 |
109.55 |
109.55 |
0.4K |
| 14:50 |
109.55 |
109.57 |
109.55 |
109.57 |
0.1K |
| 14:51 |
109.56 |
109.57 |
109.52 |
109.52 |
3.6K |
| 14:52 |
109.54 |
109.54 |
109.54 |
109.54 |
8.4K |
| 14:53 |
109.54 |
109.55 |
109.54 |
109.55 |
0.3K |
| 14:54 |
109.55 |
109.55 |
109.52 |
109.52 |
0.1K |
| 14:55 |
109.53 |
109.55 |
109.53 |
109.55 |
1.5K |
| 14:56 |
109.57 |
109.57 |
109.56 |
109.57 |
0.7K |
| 14:57 |
109.57 |
109.60 |
109.57 |
109.60 |
0.6K |
| 14:58 |
109.57 |
109.57 |
109.56 |
109.56 |
0.2K |
| 14:59 |
109.56 |
109.59 |
109.56 |
109.59 |
0.8K |
| 15:00 |
109.56 |
109.57 |
109.55 |
109.55 |
2.0K |
| 15:01 |
109.62 |
109.62 |
109.61 |
109.61 |
3.8K |
| 15:02 |
109.61 |
109.63 |
109.61 |
109.63 |
0.9K |
| 15:03 |
109.63 |
109.66 |
109.63 |
109.66 |
0.9K |
| 15:04 |
109.66 |
109.66 |
109.66 |
109.66 |
0.8K |
| 15:05 |
109.64 |
109.64 |
109.64 |
109.64 |
1.6K |
| 15:06 |
109.64 |
109.65 |
109.63 |
109.65 |
2.6K |
| 15:07 |
109.69 |
109.69 |
109.63 |
109.63 |
13.1K |
| 15:08 |
109.64 |
109.64 |
109.62 |
109.62 |
0.9K |
| 15:09 |
109.62 |
109.62 |
109.62 |
109.62 |
0.0K |
| 15:10 |
109.60 |
109.64 |
109.60 |
109.64 |
3.2K |
| 15:11 |
109.64 |
109.66 |
109.64 |
109.64 |
3.9K |
| 15:12 |
109.64 |
109.68 |
109.64 |
109.68 |
4.7K |
| 15:13 |
109.70 |
109.70 |
109.66 |
109.66 |
1.6K |
| 15:14 |
109.66 |
109.67 |
109.65 |
109.65 |
0.7K |
| 15:15 |
109.65 |
109.65 |
109.61 |
109.61 |
2.7K |
| 15:16 |
109.67 |
109.67 |
109.61 |
109.61 |
3.1K |
| 15:17 |
109.61 |
109.61 |
109.60 |
109.60 |
0.3K |
| 15:18 |
109.60 |
109.60 |
109.58 |
109.58 |
7.4K |
| 15:19 |
109.58 |
109.58 |
109.53 |
109.53 |
4.5K |
| 15:20 |
109.52 |
109.55 |
109.52 |
109.55 |
1.1K |
| 15:21 |
109.55 |
109.55 |
109.53 |
109.54 |
0.9K |
| 15:22 |
109.52 |
109.52 |
109.51 |
109.51 |
1.4K |
| 15:23 |
109.51 |
109.51 |
109.51 |
109.51 |
0.3K |
| 15:24 |
109.51 |
109.51 |
109.48 |
109.49 |
1.2K |
| 15:25 |
109.51 |
109.51 |
109.47 |
109.48 |
3.1K |
| 15:26 |
109.48 |
109.49 |
109.47 |
109.47 |
1.8K |
| 15:27 |
109.45 |
109.45 |
109.43 |
109.43 |
7.7K |
| 15:28 |
109.39 |
109.39 |
109.38 |
109.39 |
39.8K |
| 15:29 |
109.41 |
109.41 |
109.41 |
109.41 |
0.4K |
| 15:30 |
109.38 |
109.38 |
109.30 |
109.30 |
26.3K |
| 15:31 |
109.30 |
109.30 |
109.29 |
109.29 |
4.1K |
| 15:32 |
109.28 |
109.32 |
109.28 |
109.32 |
11.0K |
| 15:33 |
109.32 |
109.32 |
109.25 |
109.25 |
5.5K |
| 15:34 |
109.25 |
109.34 |
109.25 |
109.34 |
3.6K |
| 15:35 |
109.37 |
109.39 |
109.37 |
109.38 |
4.2K |
| 15:36 |
109.38 |
109.41 |
109.38 |
109.41 |
1.8K |
| 15:37 |
109.38 |
109.38 |
109.36 |
109.36 |
2.5K |
| 15:38 |
109.36 |
109.36 |
109.36 |
109.36 |
39.0K |
| 15:39 |
109.38 |
109.41 |
109.38 |
109.39 |
2.8K |
| 15:40 |
109.37 |
109.41 |
109.37 |
109.41 |
5.2K |
| 15:41 |
109.46 |
109.46 |
109.44 |
109.44 |
3.7K |
| 15:42 |
109.44 |
109.46 |
109.44 |
109.46 |
3.3K |
| 15:43 |
109.46 |
109.50 |
109.46 |
109.50 |
4.5K |
| 15:44 |
109.51 |
109.53 |
109.51 |
109.53 |
1.5K |
| 15:45 |
109.53 |
109.53 |
109.53 |
109.53 |
47.3K |
| 15:46 |
109.53 |
109.53 |
109.53 |
109.53 |
0.7K |
| 15:47 |
109.53 |
109.60 |
109.52 |
109.57 |
7.1K |
| 15:48 |
109.56 |
109.58 |
109.56 |
109.56 |
8.9K |
| 15:49 |
109.56 |
109.56 |
109.56 |
109.56 |
3.0K |
| 15:50 |
109.62 |
109.62 |
109.56 |
109.56 |
16.3K |
| 15:51 |
109.56 |
109.60 |
109.56 |
109.56 |
7.5K |
| 15:52 |
109.58 |
109.58 |
109.52 |
109.52 |
9.0K |
| 15:53 |
109.49 |
109.51 |
109.46 |
109.51 |
8.2K |
| 15:54 |
109.51 |
109.52 |
109.47 |
109.47 |
15.5K |
| 15:55 |
109.46 |
109.50 |
109.46 |
109.50 |
21.2K |
| 15:56 |
109.53 |
109.53 |
109.50 |
109.51 |
15.0K |
| 15:57 |
109.52 |
109.52 |
109.45 |
109.45 |
9.5K |
| 15:58 |
109.45 |
109.48 |
109.40 |
109.40 |
27.9K |
| 15:59 |
109.48 |
109.50 |
109.43 |
109.48 |
26.0K |
| 16:00 |
109.43 |
109.43 |
109.43 |
109.43 |
399.6K |
| 16:01 |
109.43 |
109.43 |
109.43 |
109.43 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|