| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
910.31 |
911.46 |
910.31 |
911.46 |
3,619.9K |
| 09:31 |
911.68 |
911.68 |
910.63 |
910.63 |
1,264.5K |
| 09:32 |
910.42 |
911.50 |
910.42 |
911.50 |
657.2K |
| 09:33 |
911.81 |
912.43 |
911.58 |
912.43 |
481.3K |
| 09:34 |
912.67 |
912.72 |
912.26 |
912.26 |
440.5K |
| 09:35 |
912.66 |
912.91 |
912.20 |
912.20 |
451.4K |
| 09:36 |
912.09 |
912.09 |
911.72 |
911.75 |
419.7K |
| 09:37 |
911.47 |
911.53 |
911.47 |
911.53 |
382.4K |
| 09:38 |
911.50 |
911.87 |
911.50 |
911.87 |
607.7K |
| 09:39 |
911.95 |
912.09 |
911.95 |
911.99 |
291.7K |
| 09:40 |
911.92 |
911.95 |
911.92 |
911.93 |
346.7K |
| 09:41 |
911.82 |
912.16 |
911.81 |
912.16 |
346.7K |
| 09:42 |
912.05 |
912.05 |
911.30 |
911.30 |
336.9K |
| 09:43 |
911.26 |
911.26 |
911.10 |
911.18 |
262.6K |
| 09:44 |
911.46 |
911.46 |
911.34 |
911.40 |
346.4K |
| 09:45 |
911.40 |
911.56 |
911.40 |
911.56 |
270.7K |
| 09:46 |
911.59 |
912.06 |
911.59 |
912.06 |
439.0K |
| 09:47 |
912.08 |
912.08 |
911.78 |
911.90 |
199.0K |
| 09:48 |
911.62 |
911.85 |
911.59 |
911.84 |
244.0K |
| 09:49 |
911.97 |
911.97 |
911.47 |
911.47 |
338.8K |
| 09:50 |
911.28 |
911.28 |
910.62 |
910.62 |
494.4K |
| 09:51 |
910.59 |
910.70 |
910.27 |
910.27 |
222.9K |
| 09:52 |
910.32 |
910.39 |
910.32 |
910.39 |
275.4K |
| 09:53 |
910.36 |
910.49 |
910.27 |
910.49 |
260.0K |
| 09:54 |
910.36 |
910.36 |
910.25 |
910.25 |
293.5K |
| 09:55 |
910.20 |
910.20 |
909.86 |
909.86 |
355.6K |
| 09:56 |
909.73 |
909.73 |
909.40 |
909.40 |
451.4K |
| 09:57 |
909.30 |
909.37 |
909.30 |
909.37 |
226.8K |
| 09:58 |
909.40 |
909.60 |
909.40 |
909.60 |
196.2K |
| 09:59 |
909.65 |
909.79 |
909.65 |
909.79 |
315.6K |
| 10:00 |
909.79 |
909.83 |
909.74 |
909.74 |
166.0K |
| 10:01 |
909.59 |
909.72 |
909.44 |
909.72 |
624.5K |
| 10:02 |
909.67 |
909.67 |
909.63 |
909.64 |
314.7K |
| 10:03 |
909.68 |
909.68 |
909.65 |
909.68 |
160.8K |
| 10:04 |
909.88 |
909.90 |
909.84 |
909.89 |
221.1K |
| 10:05 |
909.91 |
909.91 |
909.78 |
909.86 |
231.2K |
| 10:06 |
910.02 |
910.42 |
910.02 |
910.42 |
286.0K |
| 10:07 |
910.69 |
910.74 |
910.69 |
910.69 |
323.0K |
| 10:08 |
910.67 |
910.79 |
910.67 |
910.69 |
122.7K |
| 10:09 |
910.48 |
910.54 |
910.44 |
910.54 |
193.7K |
| 10:10 |
910.55 |
910.60 |
910.50 |
910.60 |
377.8K |
| 10:11 |
910.70 |
910.70 |
910.60 |
910.63 |
266.4K |
| 10:12 |
910.65 |
910.76 |
910.59 |
910.76 |
153.6K |
| 10:13 |
910.87 |
910.92 |
910.86 |
910.86 |
258.7K |
| 10:14 |
910.88 |
910.88 |
910.69 |
910.69 |
222.8K |
| 10:15 |
910.63 |
910.82 |
910.59 |
910.82 |
266.7K |
| 10:16 |
910.90 |
911.25 |
910.90 |
911.25 |
177.4K |
| 10:17 |
911.33 |
911.49 |
911.33 |
911.48 |
202.9K |
| 10:18 |
911.54 |
911.54 |
911.40 |
911.41 |
231.5K |
| 10:19 |
911.46 |
911.46 |
911.32 |
911.32 |
166.6K |
| 10:20 |
911.30 |
911.30 |
911.18 |
911.18 |
235.8K |
| 10:21 |
911.16 |
911.16 |
911.01 |
911.13 |
263.0K |
| 10:22 |
911.08 |
911.11 |
910.92 |
910.92 |
123.4K |
| 10:23 |
910.94 |
911.09 |
910.94 |
911.09 |
174.5K |
| 10:24 |
911.06 |
911.06 |
910.99 |
911.06 |
174.1K |
| 10:25 |
911.17 |
911.18 |
911.15 |
911.18 |
181.5K |
| 10:26 |
911.04 |
911.04 |
910.86 |
910.86 |
250.9K |
| 10:27 |
910.88 |
910.88 |
910.82 |
910.82 |
117.9K |
| 10:28 |
910.81 |
910.84 |
910.81 |
910.81 |
172.9K |
| 10:29 |
910.78 |
910.79 |
910.67 |
910.67 |
143.0K |
| 10:30 |
910.60 |
910.66 |
910.60 |
910.66 |
172.0K |
| 10:31 |
910.50 |
910.63 |
910.50 |
910.63 |
150.7K |
| 10:32 |
910.69 |
910.83 |
910.69 |
910.81 |
228.5K |
| 10:33 |
910.62 |
910.73 |
910.59 |
910.73 |
195.2K |
| 10:34 |
910.74 |
910.87 |
910.74 |
910.85 |
518.0K |
| 10:35 |
910.96 |
911.17 |
910.96 |
911.17 |
215.4K |
| 10:36 |
911.26 |
911.43 |
911.26 |
911.43 |
202.4K |
| 10:37 |
911.45 |
911.53 |
911.45 |
911.51 |
185.1K |
| 10:38 |
911.56 |
911.56 |
911.45 |
911.52 |
231.6K |
| 10:39 |
911.73 |
911.73 |
911.66 |
911.66 |
147.7K |
| 10:40 |
911.63 |
911.63 |
911.29 |
911.29 |
137.7K |
| 10:41 |
911.32 |
911.32 |
911.14 |
911.20 |
110.4K |
| 10:42 |
911.24 |
911.44 |
911.24 |
911.44 |
221.7K |
| 10:43 |
911.42 |
911.56 |
911.42 |
911.56 |
156.0K |
| 10:44 |
911.65 |
911.70 |
911.44 |
911.44 |
271.2K |
| 10:45 |
911.43 |
911.68 |
911.42 |
911.68 |
304.8K |
| 10:46 |
911.76 |
912.00 |
911.76 |
912.00 |
271.6K |
| 10:47 |
912.02 |
912.02 |
911.75 |
911.82 |
161.2K |
| 10:48 |
911.75 |
911.77 |
911.68 |
911.77 |
121.9K |
| 10:49 |
911.77 |
911.91 |
911.72 |
911.91 |
147.3K |
| 10:50 |
912.02 |
912.17 |
912.02 |
912.17 |
116.2K |
| 10:51 |
912.23 |
912.29 |
912.20 |
912.20 |
180.4K |
| 10:52 |
912.22 |
912.29 |
912.22 |
912.29 |
105.4K |
| 10:53 |
912.34 |
912.42 |
912.34 |
912.40 |
141.7K |
| 10:54 |
912.42 |
912.58 |
912.42 |
912.54 |
104.7K |
| 10:55 |
912.60 |
912.63 |
912.55 |
912.55 |
241.5K |
| 10:56 |
912.57 |
912.57 |
912.45 |
912.46 |
174.0K |
| 10:57 |
912.51 |
912.74 |
912.51 |
912.74 |
187.9K |
| 10:58 |
912.77 |
912.82 |
912.77 |
912.80 |
158.8K |
| 10:59 |
912.76 |
912.76 |
912.67 |
912.67 |
208.5K |
| 11:00 |
912.71 |
912.80 |
912.71 |
912.80 |
156.1K |
| 11:01 |
912.86 |
912.86 |
912.62 |
912.62 |
226.1K |
| 11:02 |
912.57 |
912.57 |
912.36 |
912.39 |
419.6K |
| 11:03 |
912.40 |
912.45 |
912.37 |
912.41 |
302.9K |
| 11:04 |
912.35 |
912.35 |
912.19 |
912.23 |
352.6K |
| 11:05 |
912.16 |
912.17 |
912.12 |
912.17 |
177.8K |
| 11:06 |
912.21 |
912.35 |
912.21 |
912.35 |
301.3K |
| 11:07 |
912.32 |
912.36 |
912.28 |
912.28 |
228.7K |
| 11:08 |
912.33 |
912.36 |
912.33 |
912.35 |
175.2K |
| 11:09 |
912.36 |
912.36 |
912.12 |
912.12 |
133.9K |
| 11:10 |
912.20 |
912.20 |
911.97 |
911.97 |
184.0K |
| 11:11 |
911.86 |
911.95 |
911.81 |
911.95 |
206.6K |
| 11:12 |
911.92 |
912.04 |
911.92 |
912.04 |
378.4K |
| 11:13 |
912.02 |
912.18 |
912.02 |
912.18 |
429.3K |
| 11:14 |
912.25 |
912.27 |
912.20 |
912.27 |
254.5K |
| 11:15 |
912.31 |
912.38 |
912.31 |
912.36 |
213.0K |
| 11:16 |
912.39 |
912.39 |
911.92 |
911.92 |
207.7K |
| 11:17 |
911.93 |
912.18 |
911.93 |
912.18 |
619.4K |
| 11:18 |
912.28 |
912.61 |
912.28 |
912.61 |
180.6K |
| 11:19 |
912.67 |
912.85 |
912.67 |
912.82 |
245.2K |
| 11:20 |
912.89 |
912.89 |
912.84 |
912.87 |
184.1K |
| 11:21 |
912.87 |
912.87 |
912.69 |
912.71 |
171.2K |
| 11:22 |
912.78 |
912.90 |
912.78 |
912.90 |
130.9K |
| 11:23 |
912.92 |
913.01 |
912.92 |
912.96 |
122.1K |
| 11:24 |
912.93 |
913.00 |
912.93 |
912.97 |
136.7K |
| 11:25 |
912.94 |
912.94 |
912.81 |
912.81 |
144.3K |
| 11:26 |
912.80 |
912.88 |
912.72 |
912.72 |
205.6K |
| 11:27 |
912.66 |
912.75 |
912.66 |
912.74 |
98.5K |
| 11:28 |
912.75 |
912.75 |
912.62 |
912.62 |
110.2K |
| 11:29 |
912.54 |
912.54 |
912.42 |
912.43 |
132.8K |
| 11:30 |
912.42 |
912.50 |
912.42 |
912.47 |
110.9K |
| 11:31 |
912.42 |
912.66 |
912.42 |
912.66 |
236.5K |
| 11:32 |
912.64 |
912.64 |
912.58 |
912.58 |
273.9K |
| 11:33 |
912.45 |
912.64 |
912.45 |
912.64 |
134.8K |
| 11:34 |
912.64 |
912.65 |
912.62 |
912.62 |
181.2K |
| 11:35 |
912.61 |
912.67 |
912.61 |
912.67 |
137.7K |
| 11:36 |
912.71 |
912.71 |
912.65 |
912.65 |
104.4K |
| 11:37 |
912.65 |
912.65 |
912.34 |
912.34 |
175.8K |
| 11:38 |
912.30 |
912.30 |
912.15 |
912.15 |
142.1K |
| 11:39 |
912.11 |
912.13 |
912.05 |
912.05 |
412.4K |
| 11:40 |
912.00 |
912.00 |
911.86 |
911.86 |
96.2K |
| 11:41 |
911.83 |
911.83 |
911.68 |
911.68 |
174.9K |
| 11:42 |
911.71 |
911.75 |
911.67 |
911.75 |
145.8K |
| 11:43 |
911.82 |
911.96 |
911.81 |
911.96 |
181.5K |
| 11:44 |
911.99 |
912.00 |
911.98 |
911.98 |
112.2K |
| 11:45 |
911.98 |
912.14 |
911.98 |
912.14 |
173.3K |
| 11:46 |
912.12 |
912.16 |
912.12 |
912.13 |
159.4K |
| 11:47 |
912.10 |
912.10 |
911.93 |
911.95 |
96.9K |
| 11:48 |
911.94 |
911.94 |
911.73 |
911.73 |
112.3K |
| 11:49 |
911.38 |
911.38 |
911.20 |
911.20 |
187.6K |
| 11:50 |
911.20 |
911.25 |
911.15 |
911.15 |
114.8K |
| 11:51 |
911.12 |
911.13 |
911.09 |
911.09 |
132.1K |
| 11:52 |
911.13 |
911.16 |
911.03 |
911.05 |
199.3K |
| 11:53 |
911.06 |
911.08 |
910.81 |
910.81 |
397.2K |
| 11:54 |
910.69 |
910.69 |
910.36 |
910.36 |
211.3K |
| 11:55 |
910.33 |
910.33 |
910.13 |
910.13 |
145.4K |
| 11:56 |
910.14 |
910.23 |
910.14 |
910.18 |
155.6K |
| 11:57 |
910.12 |
910.13 |
909.91 |
909.91 |
136.5K |
| 11:58 |
909.80 |
909.80 |
909.60 |
909.60 |
212.9K |
| 11:59 |
909.56 |
909.56 |
909.54 |
909.54 |
134.0K |
| 12:00 |
909.59 |
909.75 |
909.59 |
909.75 |
169.9K |
| 12:01 |
909.79 |
909.87 |
909.73 |
909.73 |
161.2K |
| 12:02 |
909.64 |
909.64 |
909.55 |
909.55 |
141.5K |
| 12:03 |
909.59 |
909.63 |
909.59 |
909.62 |
198.1K |
| 12:04 |
909.54 |
909.69 |
909.54 |
909.69 |
184.5K |
| 12:05 |
909.77 |
909.94 |
909.77 |
909.94 |
99.8K |
| 12:06 |
909.96 |
910.03 |
909.96 |
910.03 |
156.7K |
| 12:07 |
910.07 |
910.08 |
909.99 |
909.99 |
106.8K |
| 12:08 |
910.18 |
910.27 |
910.18 |
910.27 |
207.9K |
| 12:09 |
910.31 |
910.31 |
910.23 |
910.23 |
129.8K |
| 12:10 |
910.17 |
910.17 |
910.08 |
910.14 |
85.2K |
| 12:11 |
910.17 |
910.29 |
910.17 |
910.29 |
502.7K |
| 12:12 |
910.35 |
910.53 |
910.35 |
910.51 |
115.7K |
| 12:13 |
910.57 |
910.66 |
910.57 |
910.62 |
119.4K |
| 12:14 |
910.59 |
910.59 |
910.47 |
910.47 |
115.1K |
| 12:15 |
910.60 |
910.70 |
910.60 |
910.68 |
118.1K |
| 12:16 |
910.69 |
910.70 |
910.64 |
910.64 |
133.0K |
| 12:17 |
910.59 |
910.70 |
910.57 |
910.70 |
316.8K |
| 12:18 |
910.73 |
910.90 |
910.73 |
910.90 |
151.2K |
| 12:19 |
910.87 |
910.87 |
910.78 |
910.78 |
200.5K |
| 12:20 |
910.79 |
910.79 |
910.76 |
910.76 |
158.7K |
| 12:21 |
910.73 |
910.84 |
910.73 |
910.84 |
126.5K |
| 12:22 |
910.87 |
910.87 |
910.82 |
910.85 |
136.7K |
| 12:23 |
910.88 |
911.00 |
910.88 |
911.00 |
118.9K |
| 12:24 |
910.93 |
910.97 |
910.93 |
910.95 |
145.3K |
| 12:25 |
910.92 |
910.93 |
910.87 |
910.89 |
134.8K |
| 12:26 |
910.82 |
910.82 |
910.64 |
910.64 |
119.7K |
| 12:27 |
910.68 |
910.72 |
910.61 |
910.61 |
107.7K |
| 12:28 |
910.61 |
910.64 |
910.61 |
910.62 |
90.4K |
| 12:29 |
910.66 |
910.66 |
910.61 |
910.61 |
110.1K |
| 12:30 |
910.57 |
910.62 |
910.54 |
910.62 |
139.9K |
| 12:31 |
910.66 |
910.77 |
910.66 |
910.77 |
157.7K |
| 12:32 |
910.76 |
910.81 |
910.76 |
910.76 |
123.4K |
| 12:33 |
910.80 |
910.91 |
910.79 |
910.91 |
83.5K |
| 12:34 |
911.04 |
911.16 |
911.04 |
911.15 |
108.2K |
| 12:35 |
911.12 |
911.13 |
911.10 |
911.10 |
98.3K |
| 12:36 |
911.15 |
911.16 |
911.11 |
911.12 |
118.5K |
| 12:37 |
911.14 |
911.21 |
911.14 |
911.21 |
91.7K |
| 12:38 |
911.22 |
911.32 |
911.22 |
911.27 |
96.4K |
| 12:39 |
911.35 |
911.44 |
911.35 |
911.38 |
277.9K |
| 12:40 |
911.38 |
911.53 |
911.38 |
911.53 |
178.8K |
| 12:41 |
911.51 |
911.54 |
911.51 |
911.54 |
57.7K |
| 12:42 |
911.53 |
911.57 |
911.51 |
911.57 |
94.0K |
| 12:43 |
911.55 |
911.56 |
911.52 |
911.55 |
413.0K |
| 12:44 |
911.62 |
911.70 |
911.61 |
911.70 |
99.7K |
| 12:45 |
911.89 |
912.12 |
911.89 |
912.12 |
160.2K |
| 12:46 |
912.24 |
912.32 |
912.22 |
912.32 |
210.6K |
| 12:47 |
912.33 |
912.41 |
912.33 |
912.41 |
99.8K |
| 12:48 |
912.43 |
912.43 |
912.42 |
912.43 |
147.8K |
| 12:49 |
912.51 |
912.60 |
912.51 |
912.59 |
173.9K |
| 12:50 |
912.54 |
912.54 |
912.49 |
912.51 |
95.2K |
| 12:51 |
912.53 |
912.55 |
912.49 |
912.49 |
130.0K |
| 12:52 |
912.48 |
912.50 |
912.47 |
912.47 |
98.3K |
| 12:53 |
912.42 |
912.50 |
912.42 |
912.50 |
85.4K |
| 12:54 |
912.52 |
912.57 |
912.50 |
912.50 |
96.2K |
| 12:55 |
912.57 |
912.65 |
912.57 |
912.65 |
90.5K |
| 12:56 |
912.75 |
912.76 |
912.69 |
912.69 |
79.3K |
| 12:57 |
912.73 |
912.77 |
912.73 |
912.73 |
53.8K |
| 12:58 |
912.68 |
912.68 |
912.57 |
912.57 |
72.3K |
| 12:59 |
912.56 |
912.57 |
912.44 |
912.44 |
111.1K |
| 13:00 |
912.49 |
912.58 |
912.49 |
912.58 |
124.6K |
| 13:01 |
912.62 |
912.68 |
912.62 |
912.64 |
86.8K |
| 13:02 |
912.61 |
912.63 |
912.60 |
912.61 |
59.4K |
| 13:03 |
912.60 |
912.60 |
912.57 |
912.57 |
175.6K |
| 13:04 |
912.56 |
912.61 |
912.56 |
912.57 |
59.0K |
| 13:05 |
912.54 |
912.56 |
912.51 |
912.56 |
67.7K |
| 13:06 |
912.55 |
912.55 |
912.53 |
912.53 |
80.4K |
| 13:07 |
912.60 |
912.60 |
912.51 |
912.51 |
109.4K |
| 13:08 |
912.52 |
912.52 |
912.39 |
912.39 |
104.3K |
| 13:09 |
912.36 |
912.36 |
912.25 |
912.30 |
186.4K |
| 13:10 |
912.37 |
912.38 |
912.36 |
912.36 |
85.4K |
| 13:11 |
912.33 |
912.33 |
912.27 |
912.27 |
95.3K |
| 13:12 |
912.21 |
912.33 |
912.21 |
912.33 |
241.7K |
| 13:13 |
912.39 |
912.46 |
912.39 |
912.46 |
193.4K |
| 13:14 |
912.49 |
912.53 |
912.41 |
912.43 |
114.9K |
| 13:15 |
912.41 |
912.41 |
912.39 |
912.41 |
95.3K |
| 13:16 |
912.40 |
912.43 |
912.36 |
912.43 |
135.6K |
| 13:17 |
912.37 |
912.37 |
912.33 |
912.33 |
245.9K |
| 13:18 |
912.31 |
912.39 |
912.31 |
912.39 |
174.0K |
| 13:19 |
912.48 |
912.63 |
912.48 |
912.63 |
103.8K |
| 13:20 |
912.65 |
912.70 |
912.65 |
912.70 |
89.6K |
| 13:21 |
912.68 |
912.68 |
912.63 |
912.63 |
60.2K |
| 13:22 |
912.58 |
912.80 |
912.58 |
912.80 |
96.3K |
| 13:23 |
912.92 |
913.11 |
912.92 |
913.11 |
166.9K |
| 13:24 |
913.18 |
913.23 |
913.18 |
913.23 |
107.4K |
| 13:25 |
913.25 |
913.32 |
913.25 |
913.32 |
128.3K |
| 13:26 |
913.33 |
913.51 |
913.33 |
913.51 |
154.9K |
| 13:27 |
913.54 |
913.60 |
913.54 |
913.58 |
272.8K |
| 13:28 |
913.69 |
913.69 |
913.49 |
913.49 |
97.1K |
| 13:29 |
913.53 |
913.53 |
913.48 |
913.50 |
106.3K |
| 13:30 |
913.52 |
913.71 |
913.52 |
913.71 |
169.4K |
| 13:31 |
913.78 |
913.81 |
913.74 |
913.74 |
184.6K |
| 13:32 |
913.82 |
913.82 |
913.74 |
913.77 |
107.7K |
| 13:33 |
913.74 |
913.75 |
913.72 |
913.75 |
84.7K |
| 13:34 |
913.77 |
913.82 |
913.77 |
913.82 |
153.2K |
| 13:35 |
913.82 |
913.82 |
913.80 |
913.80 |
95.9K |
| 13:36 |
913.67 |
913.67 |
913.40 |
913.40 |
166.0K |
| 13:37 |
913.42 |
913.42 |
913.31 |
913.31 |
101.6K |
| 13:38 |
913.30 |
913.30 |
913.16 |
913.17 |
203.7K |
| 13:39 |
913.09 |
913.09 |
913.02 |
913.05 |
183.4K |
| 13:40 |
913.17 |
913.27 |
913.17 |
913.27 |
342.6K |
| 13:41 |
913.24 |
913.33 |
913.24 |
913.32 |
96.7K |
| 13:42 |
913.30 |
913.38 |
913.30 |
913.37 |
136.3K |
| 13:43 |
913.38 |
913.38 |
913.29 |
913.29 |
71.6K |
| 13:44 |
913.32 |
913.36 |
913.32 |
913.36 |
162.8K |
| 13:45 |
913.33 |
913.33 |
913.24 |
913.24 |
115.8K |
| 13:46 |
913.16 |
913.19 |
913.14 |
913.19 |
165.6K |
| 13:47 |
913.19 |
913.21 |
913.10 |
913.13 |
101.3K |
| 13:48 |
913.15 |
913.38 |
913.15 |
913.38 |
191.2K |
| 13:49 |
913.45 |
913.51 |
913.45 |
913.51 |
129.0K |
| 13:50 |
913.53 |
913.56 |
913.53 |
913.56 |
69.6K |
| 13:51 |
913.61 |
913.65 |
913.60 |
913.60 |
145.1K |
| 13:52 |
913.55 |
913.62 |
913.55 |
913.61 |
76.4K |
| 13:53 |
913.58 |
913.63 |
913.56 |
913.63 |
102.6K |
| 13:54 |
913.65 |
913.70 |
913.65 |
913.70 |
122.0K |
| 13:55 |
913.70 |
913.70 |
913.67 |
913.67 |
214.3K |
| 13:56 |
913.65 |
913.73 |
913.65 |
913.72 |
144.7K |
| 13:57 |
913.71 |
913.71 |
913.66 |
913.71 |
118.9K |
| 13:58 |
913.71 |
913.71 |
913.54 |
913.54 |
174.8K |
| 13:59 |
913.47 |
913.47 |
913.34 |
913.34 |
209.0K |
| 14:00 |
913.29 |
913.30 |
913.23 |
913.23 |
118.9K |
| 14:01 |
913.22 |
913.22 |
913.13 |
913.17 |
145.2K |
| 14:02 |
913.20 |
913.22 |
913.18 |
913.18 |
99.9K |
| 14:03 |
913.18 |
913.18 |
913.03 |
913.03 |
95.6K |
| 14:04 |
913.05 |
913.10 |
913.03 |
913.10 |
145.8K |
| 14:05 |
913.09 |
913.10 |
913.03 |
913.07 |
186.4K |
| 14:06 |
913.15 |
913.15 |
913.11 |
913.11 |
83.5K |
| 14:07 |
913.13 |
913.13 |
913.04 |
913.04 |
87.4K |
| 14:08 |
913.10 |
913.15 |
913.10 |
913.12 |
124.5K |
| 14:09 |
913.13 |
913.14 |
913.08 |
913.08 |
108.8K |
| 14:10 |
913.10 |
913.10 |
912.96 |
912.96 |
127.8K |
| 14:11 |
912.96 |
913.00 |
912.95 |
912.95 |
144.6K |
| 14:12 |
912.96 |
913.01 |
912.96 |
913.01 |
116.8K |
| 14:13 |
913.01 |
913.02 |
913.00 |
913.02 |
122.2K |
| 14:14 |
912.96 |
912.97 |
912.94 |
912.94 |
101.3K |
| 14:15 |
912.97 |
912.98 |
912.94 |
912.94 |
53.6K |
| 14:16 |
912.95 |
913.01 |
912.95 |
913.00 |
125.2K |
| 14:17 |
913.04 |
913.10 |
913.04 |
913.08 |
211.1K |
| 14:18 |
913.09 |
913.16 |
913.09 |
913.16 |
388.8K |
| 14:19 |
913.19 |
913.27 |
913.19 |
913.27 |
200.0K |
| 14:20 |
913.33 |
913.40 |
913.33 |
913.37 |
249.9K |
| 14:21 |
913.37 |
913.37 |
913.30 |
913.30 |
148.8K |
| 14:22 |
913.26 |
913.26 |
913.01 |
913.01 |
172.8K |
| 14:23 |
913.05 |
913.05 |
912.99 |
913.01 |
109.9K |
| 14:24 |
912.98 |
912.98 |
912.92 |
912.92 |
116.6K |
| 14:25 |
912.92 |
912.95 |
912.92 |
912.92 |
102.5K |
| 14:26 |
912.90 |
912.91 |
912.83 |
912.83 |
182.4K |
| 14:27 |
912.79 |
912.82 |
912.79 |
912.82 |
139.2K |
| 14:28 |
912.83 |
912.98 |
912.83 |
912.98 |
325.9K |
| 14:29 |
912.97 |
912.97 |
912.86 |
912.86 |
141.3K |
| 14:30 |
912.84 |
912.88 |
912.84 |
912.88 |
137.7K |
| 14:31 |
912.86 |
913.04 |
912.86 |
913.04 |
155.6K |
| 14:32 |
913.04 |
913.10 |
913.02 |
913.10 |
226.7K |
| 14:33 |
913.13 |
913.17 |
913.13 |
913.15 |
284.5K |
| 14:34 |
913.25 |
913.36 |
913.23 |
913.36 |
136.9K |
| 14:35 |
913.40 |
913.45 |
913.40 |
913.45 |
86.5K |
| 14:36 |
913.46 |
913.46 |
913.44 |
913.45 |
598.2K |
| 14:37 |
913.40 |
913.42 |
913.40 |
913.40 |
69.5K |
| 14:38 |
913.40 |
913.47 |
913.40 |
913.41 |
161.7K |
| 14:39 |
913.33 |
913.33 |
913.20 |
913.21 |
253.7K |
| 14:40 |
913.22 |
913.25 |
913.22 |
913.25 |
115.6K |
| 14:41 |
913.24 |
913.24 |
913.21 |
913.21 |
220.1K |
| 14:42 |
913.27 |
913.34 |
913.27 |
913.34 |
172.5K |
| 14:43 |
913.27 |
913.27 |
913.18 |
913.19 |
245.2K |
| 14:44 |
913.20 |
913.20 |
913.09 |
913.09 |
127.9K |
| 14:45 |
913.08 |
913.08 |
912.97 |
912.97 |
125.2K |
| 14:46 |
912.93 |
912.93 |
912.85 |
912.87 |
260.7K |
| 14:47 |
912.85 |
912.85 |
912.81 |
912.85 |
246.3K |
| 14:48 |
912.84 |
912.85 |
912.82 |
912.85 |
114.1K |
| 14:49 |
912.90 |
912.91 |
912.89 |
912.90 |
129.2K |
| 14:50 |
912.91 |
912.98 |
912.91 |
912.98 |
90.7K |
| 14:51 |
912.97 |
912.97 |
912.89 |
912.91 |
167.9K |
| 14:52 |
912.94 |
913.04 |
912.94 |
913.02 |
166.6K |
| 14:53 |
913.03 |
913.05 |
913.01 |
913.05 |
182.6K |
| 14:54 |
913.06 |
913.17 |
913.06 |
913.17 |
79.4K |
| 14:55 |
913.16 |
913.16 |
913.12 |
913.12 |
190.5K |
| 14:56 |
913.22 |
913.25 |
913.20 |
913.25 |
322.4K |
| 14:57 |
913.25 |
913.40 |
913.25 |
913.36 |
243.3K |
| 14:58 |
913.31 |
913.31 |
913.25 |
913.25 |
108.3K |
| 14:59 |
913.25 |
913.25 |
913.17 |
913.17 |
174.4K |
| 15:00 |
913.21 |
913.33 |
913.21 |
913.33 |
152.8K |
| 15:01 |
913.36 |
913.52 |
913.36 |
913.52 |
255.7K |
| 15:02 |
913.61 |
913.78 |
913.61 |
913.76 |
239.7K |
| 15:03 |
913.82 |
913.93 |
913.82 |
913.91 |
177.9K |
| 15:04 |
913.91 |
913.99 |
913.91 |
913.99 |
151.4K |
| 15:05 |
913.96 |
913.97 |
913.93 |
913.93 |
155.2K |
| 15:06 |
913.92 |
913.92 |
913.81 |
913.81 |
247.0K |
| 15:07 |
913.84 |
913.94 |
913.84 |
913.93 |
207.8K |
| 15:08 |
913.95 |
914.17 |
913.95 |
914.17 |
171.0K |
| 15:09 |
914.23 |
914.24 |
914.21 |
914.24 |
127.5K |
| 15:10 |
914.19 |
914.19 |
914.01 |
914.01 |
339.2K |
| 15:11 |
913.98 |
914.07 |
913.98 |
914.07 |
143.1K |
| 15:12 |
914.04 |
914.17 |
914.04 |
914.17 |
200.1K |
| 15:13 |
914.17 |
914.23 |
914.17 |
914.23 |
136.4K |
| 15:14 |
914.19 |
914.36 |
914.19 |
914.36 |
198.3K |
| 15:15 |
914.44 |
914.47 |
914.42 |
914.47 |
140.9K |
| 15:16 |
914.49 |
914.49 |
914.44 |
914.46 |
333.1K |
| 15:17 |
914.47 |
914.48 |
914.44 |
914.48 |
179.4K |
| 15:18 |
914.48 |
914.48 |
914.44 |
914.46 |
319.2K |
| 15:19 |
914.45 |
914.54 |
914.45 |
914.54 |
204.1K |
| 15:20 |
914.49 |
914.60 |
914.48 |
914.60 |
206.0K |
| 15:21 |
914.60 |
914.62 |
914.60 |
914.62 |
289.0K |
| 15:22 |
914.64 |
914.74 |
914.64 |
914.74 |
130.2K |
| 15:23 |
914.74 |
914.80 |
914.74 |
914.78 |
141.1K |
| 15:24 |
914.72 |
914.73 |
914.64 |
914.65 |
368.7K |
| 15:25 |
914.68 |
914.68 |
914.44 |
914.44 |
217.9K |
| 15:26 |
914.41 |
914.47 |
914.37 |
914.47 |
269.5K |
| 15:27 |
914.49 |
914.49 |
914.38 |
914.38 |
213.4K |
| 15:28 |
914.31 |
914.33 |
914.25 |
914.25 |
287.1K |
| 15:29 |
914.19 |
914.19 |
914.11 |
914.11 |
510.8K |
| 15:30 |
914.15 |
914.33 |
914.15 |
914.33 |
232.3K |
| 15:31 |
914.36 |
914.48 |
914.27 |
914.27 |
368.4K |
| 15:32 |
914.26 |
914.26 |
914.21 |
914.21 |
412.7K |
| 15:33 |
914.18 |
914.43 |
914.18 |
914.43 |
255.9K |
| 15:34 |
914.41 |
914.41 |
914.27 |
914.27 |
211.1K |
| 15:35 |
914.14 |
914.14 |
914.08 |
914.14 |
228.7K |
| 15:36 |
914.10 |
914.10 |
914.08 |
914.08 |
457.1K |
| 15:37 |
914.07 |
914.07 |
913.92 |
913.92 |
126.7K |
| 15:38 |
913.89 |
913.89 |
913.83 |
913.83 |
287.8K |
| 15:39 |
913.74 |
913.74 |
913.66 |
913.66 |
251.2K |
| 15:40 |
913.57 |
913.57 |
913.53 |
913.55 |
503.6K |
| 15:41 |
913.53 |
913.54 |
913.51 |
913.51 |
367.2K |
| 15:42 |
913.42 |
913.44 |
913.42 |
913.42 |
316.4K |
| 15:43 |
913.45 |
913.45 |
913.34 |
913.38 |
336.0K |
| 15:44 |
913.39 |
913.39 |
913.21 |
913.21 |
284.6K |
| 15:45 |
913.26 |
913.37 |
913.26 |
913.37 |
635.1K |
| 15:46 |
913.40 |
913.40 |
913.24 |
913.34 |
275.7K |
| 15:47 |
913.43 |
913.45 |
913.37 |
913.45 |
324.6K |
| 15:48 |
913.41 |
913.44 |
913.37 |
913.37 |
463.0K |
| 15:49 |
913.40 |
913.46 |
913.34 |
913.34 |
408.6K |
| 15:50 |
913.73 |
914.12 |
913.73 |
913.93 |
908.0K |
| 15:51 |
913.90 |
913.95 |
913.90 |
913.95 |
387.9K |
| 15:52 |
913.90 |
913.98 |
913.90 |
913.95 |
325.2K |
| 15:53 |
913.90 |
914.10 |
913.90 |
914.10 |
719.2K |
| 15:54 |
914.13 |
914.25 |
914.13 |
914.25 |
524.9K |
| 15:55 |
914.24 |
914.36 |
914.24 |
914.36 |
598.3K |
| 15:56 |
914.38 |
914.50 |
914.38 |
914.50 |
1,046.1K |
| 15:57 |
914.62 |
914.81 |
914.62 |
914.81 |
1,067.5K |
| 15:58 |
914.81 |
914.81 |
914.65 |
914.65 |
873.6K |
| 15:59 |
914.86 |
914.92 |
914.83 |
914.83 |
1,523.9K |
| 16:00 |
915.47 |
915.47 |
915.47 |
915.47 |
9,734.1K |
| 16:01 |
915.47 |
915.47 |
915.47 |
915.47 |
34.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|