시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:07 |
77.58 |
77.58 |
77.58 |
77.58 |
0.4K |
09:15 |
77.38 |
77.38 |
77.03 |
77.24 |
0.8K |
09:16 |
77.39 |
77.39 |
76.98 |
76.98 |
0.7K |
09:17 |
76.98 |
76.98 |
76.30 |
76.91 |
0.6K |
09:18 |
76.60 |
76.83 |
76.60 |
76.83 |
0.8K |
09:19 |
76.79 |
76.79 |
76.78 |
76.78 |
0.1K |
09:21 |
76.56 |
76.62 |
76.56 |
76.62 |
0.2K |
09:22 |
76.39 |
76.39 |
76.39 |
76.39 |
0.1K |
09:23 |
76.39 |
76.39 |
76.39 |
76.39 |
0.0K |
09:25 |
76.39 |
76.40 |
76.39 |
76.39 |
0.0K |
09:27 |
76.26 |
76.26 |
76.26 |
76.26 |
0.1K |
09:29 |
76.20 |
76.20 |
76.20 |
76.20 |
0.1K |
09:30 |
76.21 |
76.46 |
76.21 |
76.46 |
0.1K |
09:31 |
76.40 |
76.40 |
76.40 |
76.40 |
0.0K |
09:32 |
76.26 |
76.26 |
76.26 |
76.26 |
0.6K |
09:34 |
76.50 |
76.50 |
76.50 |
76.50 |
0.1K |
09:35 |
76.70 |
76.70 |
76.70 |
76.70 |
3.9K |
09:37 |
76.58 |
76.58 |
76.58 |
76.58 |
0.1K |
09:39 |
76.58 |
76.58 |
76.58 |
76.58 |
0.6K |
09:41 |
76.70 |
76.70 |
76.69 |
76.69 |
0.0K |
09:44 |
76.80 |
76.80 |
76.80 |
76.80 |
0.3K |
09:45 |
76.79 |
76.79 |
76.79 |
76.79 |
0.2K |
09:46 |
76.76 |
76.76 |
75.63 |
75.63 |
3.8K |
09:47 |
75.88 |
75.88 |
75.88 |
75.88 |
0.0K |
09:48 |
76.05 |
76.05 |
76.05 |
76.05 |
1.3K |
09:49 |
76.05 |
76.05 |
76.01 |
76.01 |
3.0K |
09:50 |
76.01 |
76.01 |
76.01 |
76.01 |
0.0K |
09:52 |
76.05 |
76.05 |
76.05 |
76.05 |
0.0K |
09:53 |
76.00 |
76.00 |
76.00 |
76.00 |
0.3K |
09:54 |
75.99 |
75.99 |
75.99 |
75.99 |
0.0K |
09:56 |
75.96 |
75.96 |
75.96 |
75.96 |
0.0K |
09:59 |
75.88 |
75.88 |
75.88 |
75.88 |
0.0K |
10:00 |
75.88 |
75.88 |
75.88 |
75.88 |
0.1K |
10:03 |
75.96 |
75.96 |
75.96 |
75.96 |
0.0K |
10:04 |
75.96 |
75.96 |
75.96 |
75.96 |
0.0K |
10:05 |
75.98 |
75.98 |
75.84 |
75.84 |
0.5K |
10:06 |
75.75 |
75.75 |
75.20 |
75.48 |
1.2K |
10:07 |
75.51 |
75.51 |
75.51 |
75.51 |
0.1K |
10:08 |
75.74 |
75.74 |
75.64 |
75.64 |
0.1K |
10:13 |
75.84 |
75.84 |
75.84 |
75.84 |
2.0K |
10:18 |
75.93 |
75.93 |
75.93 |
75.93 |
0.2K |
10:20 |
75.94 |
75.94 |
75.94 |
75.94 |
0.5K |
10:21 |
75.90 |
75.90 |
75.87 |
75.87 |
0.0K |
10:24 |
75.87 |
75.87 |
75.80 |
75.80 |
0.0K |
10:26 |
75.69 |
75.69 |
75.69 |
75.69 |
0.0K |
10:27 |
75.76 |
75.78 |
75.76 |
75.78 |
0.1K |
10:28 |
75.78 |
75.78 |
75.78 |
75.78 |
0.0K |
10:30 |
75.79 |
75.79 |
75.79 |
75.79 |
0.2K |
10:31 |
75.87 |
75.87 |
75.75 |
75.75 |
0.6K |
10:32 |
75.80 |
75.80 |
75.80 |
75.80 |
0.1K |
10:33 |
75.66 |
75.66 |
75.66 |
75.66 |
0.0K |
10:34 |
75.66 |
75.66 |
75.66 |
75.66 |
0.1K |
10:37 |
75.70 |
75.70 |
75.70 |
75.70 |
0.0K |
10:42 |
75.78 |
75.78 |
75.78 |
75.78 |
0.1K |
10:45 |
75.84 |
75.84 |
75.84 |
75.84 |
0.1K |
10:49 |
75.75 |
75.86 |
75.75 |
75.86 |
0.2K |
10:55 |
75.87 |
75.87 |
75.87 |
75.87 |
0.0K |
10:56 |
75.86 |
75.86 |
75.86 |
75.86 |
0.0K |
10:59 |
75.90 |
75.90 |
75.90 |
75.90 |
0.3K |
11:00 |
75.94 |
75.94 |
75.94 |
75.94 |
0.0K |
11:01 |
75.95 |
75.95 |
75.95 |
75.95 |
0.1K |
11:03 |
75.94 |
75.94 |
75.94 |
75.94 |
0.0K |
11:05 |
76.00 |
76.00 |
76.00 |
76.00 |
0.5K |
11:06 |
75.92 |
75.92 |
75.92 |
75.92 |
0.7K |
11:07 |
75.96 |
75.99 |
75.96 |
75.99 |
0.1K |
11:08 |
76.00 |
76.00 |
76.00 |
76.00 |
0.4K |
11:10 |
75.95 |
75.95 |
75.89 |
75.89 |
1.1K |
11:11 |
75.89 |
75.89 |
75.89 |
75.89 |
1.0K |
11:12 |
75.89 |
75.89 |
75.89 |
75.89 |
0.0K |
11:13 |
75.80 |
75.80 |
75.80 |
75.80 |
0.4K |
11:14 |
75.80 |
75.80 |
75.75 |
75.75 |
0.0K |
11:17 |
75.80 |
75.83 |
75.80 |
75.83 |
0.1K |
11:18 |
75.83 |
75.83 |
75.83 |
75.83 |
0.0K |
11:19 |
75.84 |
75.84 |
75.84 |
75.84 |
0.0K |
11:21 |
75.84 |
75.84 |
75.80 |
75.80 |
0.0K |
11:22 |
75.84 |
75.84 |
75.84 |
75.84 |
0.0K |
11:25 |
75.84 |
75.84 |
75.84 |
75.84 |
0.1K |
11:27 |
75.94 |
75.94 |
75.94 |
75.94 |
0.1K |
11:28 |
75.93 |
75.93 |
75.93 |
75.93 |
0.0K |
11:32 |
75.93 |
75.93 |
75.93 |
75.93 |
0.0K |
11:37 |
75.93 |
75.93 |
75.93 |
75.93 |
0.0K |
11:38 |
75.93 |
75.93 |
75.93 |
75.93 |
0.0K |
11:39 |
75.75 |
75.75 |
75.75 |
75.75 |
0.1K |
11:41 |
75.88 |
75.88 |
75.77 |
75.77 |
0.0K |
11:42 |
75.88 |
75.88 |
75.75 |
75.75 |
1.1K |
11:48 |
75.75 |
75.75 |
75.75 |
75.75 |
0.0K |
11:50 |
75.75 |
75.75 |
75.75 |
75.75 |
0.0K |
12:00 |
75.75 |
75.75 |
75.75 |
75.75 |
0.0K |
12:01 |
75.75 |
75.75 |
75.75 |
75.75 |
0.0K |
12:04 |
75.75 |
75.75 |
75.75 |
75.75 |
0.1K |
12:07 |
75.75 |
75.75 |
75.75 |
75.75 |
0.0K |
12:11 |
75.75 |
75.75 |
75.75 |
75.75 |
0.1K |
12:14 |
75.75 |
75.75 |
75.75 |
75.75 |
0.1K |
12:15 |
75.80 |
75.80 |
75.80 |
75.80 |
0.0K |
12:16 |
75.94 |
75.94 |
75.93 |
75.93 |
0.1K |
12:18 |
75.80 |
75.80 |
75.80 |
75.80 |
0.0K |
12:19 |
75.94 |
75.96 |
75.94 |
75.96 |
0.1K |
12:20 |
75.96 |
75.96 |
75.96 |
75.96 |
0.0K |
12:24 |
75.98 |
75.99 |
75.98 |
75.99 |
0.2K |
12:27 |
75.99 |
75.99 |
75.99 |
75.99 |
0.0K |
12:30 |
76.00 |
76.00 |
76.00 |
76.00 |
0.3K |
12:31 |
75.80 |
75.80 |
75.80 |
75.80 |
0.0K |
12:32 |
76.00 |
76.00 |
76.00 |
76.00 |
0.0K |
12:33 |
76.00 |
76.00 |
76.00 |
76.00 |
0.0K |
12:35 |
76.00 |
76.00 |
76.00 |
76.00 |
0.0K |
12:40 |
75.80 |
75.80 |
75.72 |
75.72 |
0.1K |
12:41 |
75.72 |
75.72 |
75.72 |
75.72 |
0.0K |
12:42 |
75.80 |
75.80 |
75.80 |
75.80 |
0.0K |
12:45 |
75.80 |
75.80 |
75.80 |
75.80 |
0.0K |
12:46 |
75.80 |
75.80 |
75.80 |
75.80 |
0.5K |
12:48 |
75.83 |
75.83 |
75.83 |
75.83 |
0.1K |
12:50 |
75.83 |
75.83 |
75.83 |
75.83 |
0.0K |
12:53 |
75.83 |
75.83 |
75.83 |
75.83 |
0.0K |
12:58 |
75.84 |
75.84 |
75.84 |
75.84 |
0.0K |
13:02 |
75.83 |
75.83 |
75.83 |
75.83 |
0.0K |
13:05 |
75.83 |
75.84 |
75.83 |
75.84 |
0.1K |
13:07 |
75.84 |
75.84 |
75.84 |
75.84 |
0.0K |
13:14 |
75.84 |
75.84 |
75.84 |
75.84 |
0.2K |
13:21 |
75.73 |
75.73 |
75.50 |
75.55 |
4.9K |
13:23 |
75.69 |
75.69 |
75.69 |
75.69 |
0.0K |
13:30 |
75.68 |
75.68 |
75.68 |
75.68 |
0.0K |
13:32 |
75.66 |
75.66 |
75.66 |
75.66 |
0.0K |
13:33 |
75.71 |
75.71 |
75.71 |
75.71 |
0.1K |
13:40 |
75.88 |
75.88 |
75.88 |
75.88 |
0.1K |
13:41 |
75.88 |
75.88 |
75.88 |
75.88 |
0.1K |
13:42 |
75.94 |
75.94 |
75.94 |
75.94 |
0.1K |
13:47 |
75.94 |
75.94 |
75.94 |
75.94 |
0.1K |
13:48 |
75.85 |
75.85 |
75.85 |
75.85 |
0.0K |
13:50 |
75.80 |
75.80 |
75.68 |
75.68 |
1.8K |
13:51 |
75.57 |
75.57 |
75.57 |
75.57 |
0.0K |
13:54 |
75.57 |
75.57 |
75.57 |
75.57 |
0.0K |
13:55 |
75.44 |
75.44 |
75.44 |
75.44 |
0.0K |
13:56 |
75.57 |
75.57 |
75.57 |
75.57 |
0.3K |
13:57 |
75.57 |
75.57 |
75.57 |
75.57 |
0.0K |
13:58 |
75.46 |
75.58 |
75.46 |
75.58 |
0.0K |
13:59 |
75.58 |
75.58 |
75.58 |
75.58 |
0.0K |
14:01 |
75.58 |
75.58 |
75.55 |
75.55 |
0.1K |
14:04 |
75.58 |
75.58 |
75.58 |
75.58 |
0.0K |
14:05 |
75.59 |
75.70 |
75.59 |
75.70 |
0.0K |
14:07 |
75.70 |
75.70 |
75.70 |
75.70 |
0.0K |
14:11 |
75.70 |
75.70 |
75.70 |
75.70 |
0.1K |
14:14 |
75.70 |
75.70 |
75.70 |
75.70 |
1.5K |
14:18 |
76.00 |
76.00 |
76.00 |
76.00 |
2.0K |
14:25 |
75.90 |
75.90 |
75.72 |
75.72 |
0.9K |
14:27 |
75.75 |
75.75 |
75.75 |
75.75 |
0.1K |
14:28 |
75.88 |
75.88 |
75.88 |
75.88 |
2.2K |
14:29 |
76.00 |
76.00 |
76.00 |
76.00 |
0.6K |
14:30 |
75.99 |
75.99 |
75.99 |
75.99 |
0.0K |
14:36 |
75.89 |
75.89 |
75.89 |
75.89 |
0.0K |
14:37 |
75.89 |
76.00 |
75.89 |
76.00 |
1.8K |
14:44 |
75.95 |
75.95 |
75.95 |
75.95 |
0.0K |
14:46 |
75.72 |
75.72 |
75.72 |
75.72 |
0.8K |
14:47 |
75.53 |
75.77 |
75.45 |
75.77 |
2.5K |
14:52 |
75.94 |
75.94 |
75.75 |
75.75 |
4.2K |
14:56 |
75.78 |
75.78 |
75.78 |
75.78 |
0.1K |
14:59 |
75.30 |
75.30 |
75.30 |
75.30 |
1.0K |
15:01 |
75.68 |
75.68 |
75.68 |
75.68 |
0.1K |
15:03 |
75.69 |
75.76 |
75.69 |
75.76 |
0.3K |
15:06 |
75.44 |
75.44 |
75.44 |
75.44 |
0.0K |
15:08 |
75.68 |
75.71 |
75.68 |
75.71 |
0.2K |
15:10 |
75.47 |
75.48 |
75.47 |
75.48 |
0.0K |
15:11 |
75.48 |
75.84 |
75.48 |
75.84 |
0.7K |
15:12 |
75.50 |
75.50 |
75.50 |
75.50 |
0.0K |
15:13 |
75.49 |
75.59 |
75.49 |
75.59 |
0.0K |
15:14 |
75.48 |
75.49 |
75.48 |
75.49 |
0.1K |
15:15 |
75.37 |
75.46 |
75.37 |
75.38 |
0.0K |
15:16 |
75.38 |
75.48 |
75.38 |
75.48 |
0.0K |
15:17 |
75.48 |
75.54 |
75.48 |
75.54 |
0.3K |
15:18 |
75.57 |
75.86 |
75.30 |
75.30 |
0.9K |
15:19 |
75.59 |
75.59 |
75.59 |
75.59 |
0.0K |
15:20 |
75.54 |
75.54 |
75.54 |
75.54 |
0.0K |
15:23 |
75.66 |
75.66 |
75.60 |
75.60 |
0.1K |
15:24 |
75.60 |
75.60 |
75.60 |
75.60 |
0.2K |
15:25 |
75.50 |
75.60 |
75.50 |
75.60 |
0.7K |
15:26 |
75.60 |
75.60 |
75.60 |
75.60 |
0.4K |
15:27 |
75.51 |
75.63 |
75.51 |
75.63 |
0.6K |
15:28 |
75.57 |
75.63 |
75.57 |
75.63 |
0.2K |
15:29 |
75.59 |
75.62 |
75.30 |
75.62 |
1.1K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|