시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
08:30 |
59,242.39 |
59,244.13 |
59,174.17 |
59,174.17 |
102.1K |
08:31 |
59,180.77 |
59,185.39 |
59,149.03 |
59,149.03 |
88.1K |
08:32 |
59,139.83 |
59,154.46 |
59,101.57 |
59,101.57 |
32.5K |
08:33 |
59,101.48 |
59,112.38 |
59,081.79 |
59,082.68 |
15.7K |
08:34 |
59,046.35 |
59,051.03 |
59,022.95 |
59,022.95 |
24.3K |
08:35 |
59,014.69 |
59,014.69 |
58,984.07 |
59,012.08 |
58.4K |
08:36 |
59,017.77 |
59,068.03 |
59,017.77 |
59,064.74 |
67.5K |
08:37 |
59,058.72 |
59,063.67 |
59,013.36 |
59,013.36 |
16.7K |
08:38 |
59,013.53 |
59,019.19 |
58,991.64 |
59,000.61 |
38.4K |
08:39 |
59,007.92 |
59,024.96 |
58,986.32 |
59,022.87 |
55.9K |
08:40 |
59,025.01 |
59,118.19 |
59,025.01 |
59,109.42 |
42.9K |
08:41 |
59,109.42 |
59,119.78 |
59,045.46 |
59,053.44 |
15.6K |
08:42 |
59,053.31 |
59,125.12 |
59,053.31 |
59,124.49 |
19.2K |
08:43 |
59,123.67 |
59,190.30 |
59,066.10 |
59,190.30 |
254.3K |
08:44 |
59,194.64 |
59,231.07 |
59,174.39 |
59,229.11 |
42.5K |
08:45 |
59,203.80 |
59,235.24 |
59,155.87 |
59,155.87 |
198.3K |
08:46 |
59,150.44 |
59,150.44 |
59,134.22 |
59,134.22 |
81.7K |
08:47 |
59,122.89 |
59,138.61 |
59,092.17 |
59,104.26 |
43.1K |
08:48 |
59,106.54 |
59,125.55 |
59,090.92 |
59,090.92 |
56.7K |
08:49 |
59,126.28 |
59,126.28 |
59,055.08 |
59,067.84 |
37.6K |
08:50 |
59,068.55 |
59,082.53 |
59,029.70 |
59,059.58 |
183.1K |
08:51 |
59,059.58 |
59,080.75 |
59,038.46 |
59,053.96 |
1,090.4K |
08:52 |
59,041.08 |
59,055.43 |
59,021.40 |
59,025.22 |
112.6K |
08:53 |
59,026.02 |
59,043.24 |
59,004.98 |
59,043.24 |
76.9K |
08:54 |
59,044.14 |
59,044.14 |
59,017.31 |
59,017.31 |
72.2K |
08:55 |
59,017.31 |
59,022.46 |
58,989.20 |
59,002.31 |
67.8K |
08:56 |
59,002.38 |
59,013.13 |
58,975.22 |
58,991.70 |
117.7K |
08:57 |
58,999.40 |
59,017.26 |
58,983.06 |
58,991.09 |
265.6K |
08:58 |
58,991.74 |
59,018.34 |
58,964.30 |
58,970.16 |
186.3K |
08:59 |
58,970.16 |
58,979.16 |
58,953.18 |
58,958.21 |
196.0K |
09:00 |
58,945.29 |
58,959.65 |
58,938.49 |
58,940.59 |
108.7K |
09:01 |
58,939.56 |
58,943.77 |
58,933.13 |
58,935.68 |
26.6K |
09:02 |
58,937.26 |
58,937.26 |
58,903.88 |
58,903.88 |
41.1K |
09:03 |
58,910.59 |
58,910.59 |
58,869.45 |
58,869.45 |
57.2K |
09:04 |
58,873.49 |
58,907.61 |
58,873.49 |
58,877.40 |
220.3K |
09:05 |
58,871.14 |
58,908.20 |
58,869.13 |
58,869.13 |
38.6K |
09:06 |
58,874.04 |
58,874.04 |
58,855.80 |
58,865.66 |
47.0K |
09:07 |
58,865.65 |
58,865.65 |
58,823.12 |
58,823.12 |
63.6K |
09:08 |
58,821.56 |
58,844.33 |
58,804.46 |
58,805.70 |
204.3K |
09:09 |
58,816.05 |
58,838.85 |
58,806.16 |
58,809.23 |
44.3K |
09:10 |
58,809.67 |
58,819.96 |
58,807.54 |
58,817.03 |
58.2K |
09:11 |
58,817.24 |
58,833.25 |
58,787.20 |
58,788.39 |
60.8K |
09:12 |
58,792.02 |
58,813.34 |
58,788.57 |
58,806.78 |
366.4K |
09:13 |
58,806.41 |
58,806.41 |
58,793.03 |
58,794.38 |
52.3K |
09:14 |
58,794.38 |
58,794.42 |
58,771.68 |
58,772.55 |
617.2K |
09:15 |
58,767.09 |
58,775.65 |
58,762.95 |
58,775.65 |
81.9K |
09:16 |
58,776.33 |
58,795.14 |
58,757.72 |
58,757.72 |
40.1K |
09:17 |
58,756.29 |
58,841.59 |
58,754.10 |
58,834.62 |
155.7K |
09:18 |
58,822.53 |
58,822.53 |
58,783.72 |
58,803.29 |
134.5K |
09:19 |
58,803.70 |
58,827.49 |
58,773.21 |
58,778.47 |
164.0K |
09:20 |
58,779.55 |
58,816.90 |
58,779.55 |
58,813.14 |
62.8K |
09:21 |
58,812.78 |
58,823.14 |
58,794.53 |
58,820.56 |
47.9K |
09:22 |
58,820.51 |
58,820.51 |
58,800.83 |
58,800.83 |
80.7K |
09:23 |
58,795.11 |
58,803.45 |
58,789.89 |
58,789.89 |
116.8K |
09:24 |
58,790.07 |
58,803.97 |
58,781.86 |
58,803.63 |
47.7K |
09:25 |
58,798.35 |
58,893.04 |
58,798.35 |
58,893.04 |
273.5K |
09:26 |
58,911.29 |
58,959.11 |
58,911.29 |
58,958.31 |
372.4K |
09:27 |
58,958.44 |
58,961.54 |
58,921.26 |
58,930.00 |
100.8K |
09:28 |
58,930.00 |
58,930.50 |
58,915.45 |
58,916.50 |
23.1K |
09:29 |
58,912.42 |
58,938.21 |
58,908.93 |
58,908.93 |
83.4K |
09:30 |
58,908.30 |
58,928.72 |
58,902.70 |
58,904.06 |
61.3K |
09:31 |
58,904.06 |
58,907.59 |
58,881.65 |
58,882.28 |
40.2K |
09:32 |
58,880.17 |
58,885.46 |
58,862.96 |
58,862.96 |
56.5K |
09:33 |
58,862.94 |
58,871.89 |
58,839.48 |
58,841.97 |
54.6K |
09:34 |
58,843.41 |
58,854.12 |
58,823.09 |
58,847.64 |
65.4K |
09:35 |
58,855.81 |
58,856.75 |
58,835.12 |
58,838.35 |
33.9K |
09:36 |
58,848.99 |
58,848.99 |
58,815.77 |
58,819.92 |
89.0K |
09:37 |
58,805.81 |
58,813.24 |
58,797.79 |
58,797.79 |
1,212.9K |
09:38 |
58,795.33 |
58,820.63 |
58,795.14 |
58,817.62 |
118.3K |
09:39 |
58,817.62 |
58,823.71 |
58,809.42 |
58,814.91 |
59.2K |
09:40 |
58,817.52 |
58,817.52 |
58,798.79 |
58,798.79 |
33.5K |
09:41 |
58,798.88 |
58,825.84 |
58,798.88 |
58,824.18 |
48.9K |
09:42 |
58,823.75 |
58,838.79 |
58,820.76 |
58,838.63 |
31.7K |
09:43 |
58,837.94 |
58,865.30 |
58,833.69 |
58,865.30 |
106.1K |
09:44 |
58,865.30 |
58,876.00 |
58,838.19 |
58,838.19 |
45.6K |
09:45 |
58,844.82 |
58,869.30 |
58,844.82 |
58,851.55 |
138.1K |
09:46 |
58,847.68 |
58,851.80 |
58,837.39 |
58,847.60 |
96.7K |
09:47 |
58,847.66 |
58,847.66 |
58,830.57 |
58,836.45 |
1,050.9K |
09:48 |
58,836.28 |
58,837.81 |
58,818.74 |
58,820.63 |
120.9K |
09:49 |
58,820.60 |
58,840.85 |
58,818.06 |
58,839.33 |
74.2K |
09:50 |
58,840.77 |
58,841.69 |
58,830.37 |
58,841.69 |
50.9K |
09:51 |
58,828.15 |
58,834.46 |
58,818.21 |
58,821.37 |
41.5K |
09:52 |
58,821.18 |
58,822.95 |
58,806.66 |
58,806.66 |
44.6K |
09:53 |
58,810.85 |
58,818.65 |
58,808.71 |
58,811.72 |
47.7K |
09:54 |
58,815.55 |
58,815.55 |
58,801.95 |
58,801.95 |
119.7K |
09:55 |
58,800.71 |
58,811.88 |
58,790.52 |
58,811.88 |
239.9K |
09:56 |
58,809.72 |
58,809.72 |
58,763.27 |
58,763.27 |
99.3K |
09:57 |
58,762.96 |
58,770.96 |
58,747.25 |
58,764.72 |
117.3K |
09:58 |
58,761.87 |
58,771.56 |
58,760.48 |
58,760.48 |
97.3K |
09:59 |
58,767.80 |
58,787.75 |
58,737.26 |
58,737.26 |
87.8K |
10:00 |
58,732.33 |
58,774.66 |
58,726.84 |
58,774.66 |
301.4K |
10:01 |
58,786.68 |
58,864.54 |
58,786.68 |
58,854.93 |
180.8K |
10:02 |
58,858.70 |
58,858.70 |
58,821.92 |
58,821.92 |
44.3K |
10:03 |
58,821.45 |
58,831.19 |
58,790.52 |
58,800.08 |
175.8K |
10:04 |
58,794.18 |
58,799.80 |
58,773.71 |
58,773.71 |
43.9K |
10:05 |
58,773.01 |
58,800.86 |
58,768.68 |
58,790.29 |
48.4K |
10:06 |
58,788.54 |
58,831.82 |
58,773.05 |
58,824.17 |
250.1K |
10:07 |
58,830.65 |
58,834.84 |
58,807.98 |
58,825.74 |
83.6K |
10:08 |
58,816.08 |
58,826.42 |
58,799.99 |
58,802.37 |
56.2K |
10:09 |
58,804.32 |
58,804.32 |
58,782.92 |
58,789.93 |
75.8K |
10:10 |
58,790.27 |
58,826.92 |
58,785.18 |
58,815.54 |
129.9K |
10:11 |
58,815.59 |
58,846.10 |
58,814.40 |
58,846.10 |
62.5K |
10:12 |
58,853.31 |
58,858.49 |
58,844.32 |
58,848.03 |
45.4K |
10:13 |
58,848.03 |
58,857.60 |
58,848.03 |
58,855.38 |
57.8K |
10:14 |
58,854.95 |
58,861.36 |
58,846.99 |
58,846.99 |
81.3K |
10:15 |
58,850.03 |
58,866.49 |
58,848.34 |
58,849.81 |
97.3K |
10:16 |
58,849.34 |
58,872.60 |
58,828.63 |
58,863.26 |
217.7K |
10:17 |
58,860.95 |
58,895.83 |
58,860.95 |
58,895.83 |
85.0K |
10:18 |
58,895.65 |
58,895.90 |
58,872.92 |
58,875.29 |
37.4K |
10:19 |
58,871.86 |
58,873.99 |
58,861.29 |
58,866.05 |
65.2K |
10:20 |
58,863.44 |
58,869.55 |
58,859.74 |
58,869.55 |
51.4K |
10:21 |
58,869.96 |
58,886.93 |
58,869.96 |
58,883.38 |
58.0K |
10:22 |
58,884.01 |
58,884.01 |
58,855.85 |
58,855.85 |
49.0K |
10:23 |
58,856.78 |
58,865.87 |
58,852.36 |
58,855.30 |
58.5K |
10:24 |
58,851.61 |
58,851.61 |
58,840.52 |
58,850.23 |
194.2K |
10:25 |
58,846.37 |
58,847.41 |
58,831.10 |
58,837.12 |
245.4K |
10:26 |
58,837.80 |
58,838.63 |
58,816.17 |
58,828.41 |
69.8K |
10:27 |
58,828.53 |
58,837.26 |
58,825.14 |
58,830.49 |
99.9K |
10:28 |
58,830.53 |
58,831.22 |
58,825.25 |
58,828.24 |
161.0K |
10:29 |
58,828.35 |
58,828.35 |
58,782.79 |
58,783.28 |
232.6K |
10:30 |
58,782.18 |
58,797.40 |
58,780.59 |
58,797.40 |
238.0K |
10:31 |
58,796.27 |
58,835.00 |
58,786.56 |
58,826.16 |
272.5K |
10:32 |
58,830.93 |
58,833.45 |
58,827.01 |
58,827.01 |
131.9K |
10:33 |
58,823.68 |
58,830.29 |
58,820.93 |
58,830.29 |
95.7K |
10:34 |
58,832.15 |
58,847.21 |
58,829.47 |
58,840.96 |
87.6K |
10:35 |
58,843.50 |
58,844.46 |
58,834.09 |
58,841.59 |
110.7K |
10:36 |
58,839.27 |
58,848.60 |
58,832.46 |
58,834.74 |
77.9K |
10:37 |
58,836.75 |
58,846.00 |
58,832.40 |
58,840.20 |
60.3K |
10:38 |
58,840.13 |
58,843.76 |
58,831.88 |
58,842.08 |
157.1K |
10:39 |
58,841.20 |
58,845.98 |
58,817.54 |
58,830.00 |
111.7K |
10:40 |
58,833.53 |
58,833.53 |
58,813.05 |
58,829.75 |
94.2K |
10:41 |
58,829.53 |
58,829.53 |
58,816.71 |
58,816.98 |
92.1K |
10:42 |
58,811.96 |
58,815.69 |
58,801.32 |
58,801.32 |
133.3K |
10:43 |
58,800.55 |
58,806.65 |
58,784.34 |
58,791.55 |
86.5K |
10:44 |
58,790.59 |
58,792.84 |
58,771.91 |
58,792.09 |
106.2K |
10:45 |
58,787.49 |
58,805.82 |
58,787.49 |
58,805.06 |
75.1K |
10:46 |
58,788.84 |
58,807.95 |
58,784.49 |
58,787.58 |
197.2K |
10:47 |
58,789.46 |
58,790.84 |
58,780.87 |
58,788.02 |
332.7K |
10:48 |
58,787.51 |
58,798.67 |
58,780.71 |
58,793.84 |
153.1K |
10:49 |
58,803.48 |
58,827.74 |
58,795.83 |
58,827.74 |
334.3K |
10:50 |
58,831.59 |
58,835.95 |
58,817.69 |
58,818.10 |
57.2K |
10:51 |
58,817.90 |
58,834.14 |
58,817.90 |
58,824.72 |
93.9K |
10:52 |
58,824.33 |
58,835.02 |
58,820.56 |
58,835.02 |
137.9K |
10:53 |
58,835.56 |
58,870.77 |
58,827.12 |
58,841.93 |
261.4K |
10:54 |
58,841.93 |
58,846.20 |
58,833.93 |
58,833.93 |
191.6K |
10:55 |
58,836.93 |
58,840.77 |
58,803.21 |
58,803.21 |
219.8K |
10:56 |
58,807.82 |
58,813.45 |
58,797.42 |
58,798.65 |
213.8K |
10:57 |
58,800.67 |
58,801.28 |
58,769.30 |
58,769.30 |
57.8K |
10:58 |
58,771.34 |
58,792.44 |
58,767.65 |
58,784.33 |
112.2K |
10:59 |
58,783.60 |
58,783.60 |
58,761.45 |
58,765.94 |
192.9K |
11:00 |
58,766.85 |
58,769.34 |
58,760.93 |
58,765.75 |
116.5K |
11:01 |
58,760.08 |
58,760.08 |
58,740.54 |
58,740.56 |
116.6K |
11:02 |
58,740.02 |
58,753.01 |
58,735.96 |
58,741.91 |
101.5K |
11:03 |
58,740.71 |
58,743.53 |
58,732.56 |
58,734.63 |
155.9K |
11:04 |
58,734.63 |
58,741.53 |
58,728.12 |
58,728.12 |
87.6K |
11:05 |
58,727.03 |
58,731.60 |
58,720.42 |
58,730.05 |
66.2K |
11:06 |
58,730.92 |
58,730.92 |
58,712.93 |
58,713.02 |
118.3K |
11:07 |
58,713.02 |
58,716.09 |
58,696.98 |
58,709.48 |
77.3K |
11:08 |
58,707.88 |
58,707.88 |
58,681.75 |
58,690.95 |
93.3K |
11:09 |
58,690.95 |
58,690.95 |
58,672.37 |
58,685.79 |
73.6K |
11:10 |
58,693.03 |
58,699.45 |
58,688.99 |
58,697.99 |
130.4K |
11:11 |
58,697.43 |
58,707.87 |
58,696.04 |
58,702.38 |
263.9K |
11:12 |
58,698.62 |
58,710.22 |
58,683.34 |
58,696.57 |
432.7K |
11:13 |
58,693.92 |
58,712.82 |
58,690.92 |
58,709.17 |
343.1K |
11:14 |
58,708.06 |
58,712.19 |
58,702.28 |
58,702.28 |
90.0K |
11:15 |
58,701.63 |
58,716.07 |
58,701.23 |
58,716.07 |
63.0K |
11:16 |
58,716.02 |
58,721.93 |
58,706.04 |
58,719.19 |
199.9K |
11:17 |
58,712.94 |
58,712.94 |
58,695.88 |
58,705.24 |
240.8K |
11:18 |
58,702.74 |
58,722.33 |
58,700.87 |
58,722.11 |
113.9K |
11:19 |
58,719.95 |
58,758.47 |
58,715.29 |
58,742.44 |
1,282.3K |
11:20 |
58,740.90 |
58,764.80 |
58,739.39 |
58,761.08 |
386.8K |
11:21 |
58,763.94 |
58,774.37 |
58,747.16 |
58,747.16 |
328.0K |
11:22 |
58,744.50 |
58,754.87 |
58,743.25 |
58,749.16 |
1,049.0K |
11:23 |
58,748.39 |
58,759.40 |
58,746.93 |
58,754.49 |
109.2K |
11:24 |
58,753.81 |
58,774.71 |
58,752.84 |
58,769.62 |
112.3K |
11:25 |
58,772.03 |
58,774.29 |
58,764.04 |
58,764.04 |
48.6K |
11:26 |
58,764.89 |
58,773.17 |
58,764.89 |
58,771.92 |
75.6K |
11:27 |
58,772.64 |
58,773.61 |
58,758.05 |
58,760.43 |
138.3K |
11:28 |
58,758.29 |
58,765.94 |
58,754.94 |
58,765.94 |
136.2K |
11:29 |
58,765.94 |
58,766.91 |
58,755.40 |
58,760.74 |
167.2K |
11:30 |
58,761.63 |
58,812.47 |
58,761.63 |
58,812.47 |
315.0K |
11:31 |
58,810.76 |
58,819.85 |
58,802.01 |
58,819.85 |
120.2K |
11:32 |
58,815.78 |
58,815.78 |
58,809.73 |
58,813.06 |
87.3K |
11:33 |
58,813.06 |
58,816.75 |
58,804.99 |
58,805.85 |
90.7K |
11:34 |
58,807.53 |
58,810.82 |
58,799.92 |
58,799.92 |
159.3K |
11:35 |
58,801.71 |
58,803.17 |
58,792.59 |
58,795.80 |
96.0K |
11:36 |
58,795.83 |
58,815.20 |
58,787.67 |
58,815.20 |
202.1K |
11:37 |
58,815.00 |
58,815.60 |
58,794.89 |
58,797.15 |
138.4K |
11:38 |
58,795.52 |
58,795.73 |
58,777.66 |
58,779.63 |
37.6K |
11:39 |
58,782.69 |
58,787.18 |
58,779.04 |
58,782.51 |
129.4K |
11:40 |
58,781.06 |
58,789.19 |
58,779.55 |
58,786.16 |
100.2K |
11:41 |
58,783.52 |
58,801.82 |
58,783.52 |
58,799.56 |
61.8K |
11:42 |
58,799.98 |
58,821.09 |
58,799.98 |
58,811.40 |
216.1K |
11:43 |
58,815.62 |
58,830.05 |
58,815.62 |
58,830.05 |
98.2K |
11:44 |
58,827.86 |
58,829.34 |
58,809.93 |
58,809.93 |
110.9K |
11:45 |
58,809.64 |
58,809.64 |
58,801.57 |
58,805.71 |
336.1K |
11:46 |
58,804.91 |
58,805.26 |
58,793.30 |
58,794.14 |
97.4K |
11:47 |
58,793.86 |
58,805.36 |
58,793.86 |
58,797.15 |
141.0K |
11:48 |
58,799.64 |
58,837.46 |
58,796.62 |
58,837.46 |
143.1K |
11:49 |
58,837.01 |
58,839.09 |
58,829.73 |
58,829.90 |
77.1K |
11:50 |
58,829.02 |
58,829.02 |
58,802.85 |
58,802.85 |
80.3K |
11:51 |
58,804.10 |
58,804.10 |
58,791.68 |
58,799.12 |
80.4K |
11:52 |
58,799.05 |
58,799.74 |
58,782.60 |
58,782.60 |
53.0K |
11:53 |
58,784.23 |
58,787.17 |
58,772.76 |
58,772.76 |
70.3K |
11:54 |
58,773.50 |
58,773.50 |
58,764.06 |
58,766.06 |
71.7K |
11:55 |
58,768.84 |
58,770.66 |
58,759.33 |
58,766.16 |
84.8K |
11:56 |
58,765.45 |
58,780.30 |
58,765.45 |
58,770.22 |
117.2K |
11:57 |
58,771.19 |
58,772.22 |
58,766.44 |
58,769.85 |
71.9K |
11:58 |
58,769.85 |
58,769.85 |
58,760.79 |
58,760.79 |
42.7K |
11:59 |
58,763.73 |
58,768.38 |
58,761.17 |
58,768.38 |
70.5K |
12:00 |
58,771.44 |
58,771.44 |
58,747.92 |
58,754.50 |
99.5K |
12:01 |
58,752.60 |
58,764.02 |
58,745.67 |
58,745.67 |
403.9K |
12:02 |
58,746.07 |
58,763.20 |
58,746.07 |
58,757.64 |
80.7K |
12:03 |
58,757.23 |
58,757.23 |
58,741.55 |
58,748.88 |
54.4K |
12:04 |
58,749.03 |
58,764.31 |
58,749.03 |
58,755.45 |
81.2K |
12:05 |
58,744.97 |
58,765.56 |
58,742.08 |
58,746.92 |
581.2K |
12:06 |
58,735.02 |
58,744.45 |
58,732.86 |
58,735.70 |
76.4K |
12:07 |
58,732.17 |
58,744.36 |
58,731.06 |
58,734.46 |
80.7K |
12:08 |
58,737.13 |
58,738.17 |
58,731.46 |
58,736.19 |
72.8K |
12:09 |
58,736.19 |
58,747.44 |
58,731.73 |
58,736.78 |
91.7K |
12:10 |
58,739.63 |
58,745.84 |
58,737.37 |
58,745.84 |
99.5K |
12:11 |
58,746.12 |
58,746.12 |
58,732.97 |
58,737.04 |
71.1K |
12:12 |
58,738.84 |
58,747.83 |
58,736.85 |
58,742.53 |
106.9K |
12:13 |
58,740.24 |
58,740.24 |
58,734.59 |
58,735.91 |
57.4K |
12:14 |
58,735.78 |
58,735.89 |
58,726.30 |
58,727.56 |
46.4K |
12:15 |
58,730.69 |
58,739.67 |
58,728.11 |
58,733.38 |
181.9K |
12:16 |
58,733.45 |
58,745.07 |
58,729.83 |
58,745.07 |
96.4K |
12:17 |
58,745.51 |
58,747.38 |
58,736.93 |
58,737.51 |
141.4K |
12:18 |
58,737.87 |
58,752.86 |
58,737.55 |
58,752.86 |
44.3K |
12:19 |
58,751.56 |
58,753.82 |
58,739.05 |
58,739.05 |
58.1K |
12:20 |
58,743.51 |
58,747.27 |
58,737.42 |
58,737.42 |
120.5K |
12:21 |
58,737.59 |
58,739.41 |
58,729.90 |
58,734.13 |
110.3K |
12:22 |
58,736.98 |
58,748.98 |
58,725.15 |
58,728.63 |
70.3K |
12:23 |
58,725.79 |
58,756.45 |
58,725.79 |
58,744.38 |
129.9K |
12:24 |
58,742.86 |
58,743.31 |
58,725.89 |
58,739.22 |
76.0K |
12:25 |
58,744.21 |
58,746.83 |
58,723.92 |
58,738.79 |
58.8K |
12:26 |
58,740.59 |
58,745.08 |
58,733.06 |
58,740.55 |
61.4K |
12:27 |
58,743.55 |
58,743.55 |
58,731.80 |
58,734.32 |
125.8K |
12:28 |
58,731.10 |
58,760.92 |
58,728.12 |
58,760.58 |
100.1K |
12:29 |
58,761.82 |
58,769.05 |
58,758.84 |
58,759.50 |
99.7K |
12:30 |
58,759.50 |
58,765.25 |
58,754.23 |
58,755.93 |
62.3K |
12:31 |
58,756.19 |
58,772.37 |
58,756.19 |
58,772.37 |
51.7K |
12:32 |
58,770.50 |
58,774.05 |
58,762.21 |
58,774.05 |
99.2K |
12:33 |
58,774.50 |
58,774.50 |
58,762.52 |
58,762.52 |
99.8K |
12:34 |
58,762.96 |
58,783.81 |
58,753.89 |
58,773.32 |
184.6K |
12:35 |
58,785.96 |
58,786.68 |
58,777.78 |
58,780.52 |
159.4K |
12:36 |
58,780.20 |
58,785.29 |
58,765.20 |
58,785.29 |
111.7K |
12:37 |
58,785.29 |
58,798.48 |
58,784.88 |
58,796.36 |
112.0K |
12:38 |
58,798.54 |
58,808.42 |
58,789.19 |
58,789.19 |
315.8K |
12:39 |
58,789.40 |
58,795.59 |
58,784.91 |
58,784.91 |
86.8K |
12:40 |
58,780.75 |
58,795.08 |
58,780.75 |
58,784.42 |
72.9K |
12:41 |
58,776.17 |
58,807.17 |
58,776.17 |
58,801.52 |
170.9K |
12:42 |
58,804.37 |
58,807.11 |
58,791.29 |
58,795.43 |
174.8K |
12:43 |
58,794.88 |
58,796.09 |
58,783.79 |
58,792.95 |
137.7K |
12:44 |
58,789.97 |
58,801.88 |
58,780.72 |
58,791.09 |
152.4K |
12:45 |
58,785.43 |
58,789.19 |
58,779.29 |
58,779.29 |
107.5K |
12:46 |
58,784.95 |
58,807.80 |
58,776.68 |
58,805.90 |
314.4K |
12:47 |
58,803.52 |
58,813.18 |
58,800.78 |
58,804.72 |
158.1K |
12:48 |
58,804.51 |
58,833.83 |
58,804.51 |
58,828.70 |
228.2K |
12:49 |
58,829.30 |
58,852.67 |
58,823.88 |
58,852.67 |
271.5K |
12:50 |
58,851.51 |
58,870.68 |
58,849.18 |
58,863.19 |
161.9K |
12:51 |
58,867.77 |
58,878.00 |
58,864.50 |
58,871.20 |
1,241.2K |
12:52 |
58,871.38 |
58,873.14 |
58,862.46 |
58,871.08 |
248.1K |
12:53 |
58,866.13 |
58,867.15 |
58,849.68 |
58,851.79 |
160.2K |
12:54 |
58,850.69 |
58,850.69 |
58,831.92 |
58,831.92 |
132.4K |
12:55 |
58,828.24 |
58,828.24 |
58,785.92 |
58,786.47 |
628.2K |
12:56 |
58,785.57 |
58,824.74 |
58,773.42 |
58,824.21 |
235.0K |
12:57 |
58,819.47 |
58,826.31 |
58,818.67 |
58,826.27 |
77.7K |
12:58 |
58,826.73 |
58,830.63 |
58,819.75 |
58,823.56 |
63.6K |
12:59 |
58,821.70 |
58,837.35 |
58,819.71 |
58,822.85 |
175.4K |
13:00 |
58,822.22 |
58,838.90 |
58,822.22 |
58,835.92 |
210.3K |
13:01 |
58,835.27 |
58,881.42 |
58,826.25 |
58,863.92 |
230.4K |
13:02 |
58,863.92 |
58,865.11 |
58,859.14 |
58,861.12 |
99.8K |
13:03 |
58,861.37 |
58,866.12 |
58,858.40 |
58,858.40 |
125.2K |
13:04 |
58,857.55 |
58,870.15 |
58,854.83 |
58,854.83 |
295.6K |
13:05 |
58,860.42 |
58,860.42 |
58,851.93 |
58,852.03 |
80.7K |
13:06 |
58,849.70 |
58,867.98 |
58,849.50 |
58,865.09 |
161.7K |
13:07 |
58,860.96 |
58,873.46 |
58,860.96 |
58,866.49 |
91.1K |
13:08 |
58,859.87 |
58,868.73 |
58,840.67 |
58,840.67 |
198.1K |
13:09 |
58,840.67 |
58,874.71 |
58,838.62 |
58,871.34 |
182.1K |
13:10 |
58,862.39 |
58,877.37 |
58,860.26 |
58,864.22 |
105.9K |
13:11 |
58,864.38 |
58,886.62 |
58,864.38 |
58,885.04 |
2,169.1K |
13:12 |
58,885.84 |
58,900.60 |
58,883.72 |
58,899.87 |
436.0K |
13:13 |
58,900.25 |
58,924.47 |
58,898.08 |
58,917.37 |
301.2K |
13:14 |
58,910.55 |
58,922.55 |
58,910.55 |
58,913.68 |
141.8K |
13:15 |
58,912.11 |
58,928.46 |
58,889.72 |
58,890.43 |
152.0K |
13:16 |
58,888.53 |
58,892.21 |
58,884.54 |
58,887.30 |
110.1K |
13:17 |
58,882.59 |
58,882.59 |
58,871.73 |
58,871.96 |
103.5K |
13:18 |
58,871.15 |
58,872.52 |
58,864.61 |
58,865.57 |
143.0K |
13:19 |
58,864.07 |
58,864.07 |
58,845.01 |
58,847.86 |
162.4K |
13:20 |
58,847.22 |
58,849.74 |
58,833.71 |
58,835.68 |
170.3K |
13:21 |
58,835.35 |
58,835.35 |
58,821.67 |
58,824.68 |
258.6K |
13:22 |
58,823.15 |
58,824.72 |
58,812.60 |
58,812.60 |
87.0K |
13:23 |
58,809.13 |
58,809.13 |
58,780.28 |
58,785.62 |
133.1K |
13:24 |
58,787.75 |
58,790.92 |
58,781.95 |
58,782.36 |
111.1K |
13:25 |
58,783.12 |
58,788.36 |
58,776.66 |
58,783.69 |
189.7K |
13:26 |
58,783.34 |
58,802.42 |
58,781.44 |
58,797.14 |
177.7K |
13:27 |
58,797.14 |
58,816.78 |
58,794.58 |
58,814.38 |
116.4K |
13:28 |
58,814.02 |
58,815.91 |
58,809.76 |
58,814.14 |
89.0K |
13:29 |
58,810.61 |
58,811.01 |
58,789.43 |
58,791.83 |
302.3K |
13:30 |
58,794.02 |
58,799.24 |
58,789.32 |
58,794.14 |
83.5K |
13:31 |
58,794.82 |
58,794.82 |
58,781.30 |
58,791.13 |
299.3K |
13:32 |
58,789.49 |
58,789.49 |
58,782.38 |
58,784.31 |
92.2K |
13:33 |
58,784.31 |
58,787.86 |
58,766.34 |
58,772.90 |
808.2K |
13:34 |
58,774.14 |
58,787.73 |
58,774.14 |
58,776.10 |
109.5K |
13:35 |
58,777.29 |
58,778.66 |
58,766.93 |
58,766.93 |
162.4K |
13:36 |
58,767.00 |
58,767.00 |
58,754.89 |
58,757.44 |
358.4K |
13:37 |
58,736.97 |
58,738.64 |
58,723.48 |
58,724.87 |
1,093.5K |
13:38 |
58,724.88 |
58,727.98 |
58,716.23 |
58,720.09 |
191.8K |
13:39 |
58,720.69 |
58,739.69 |
58,720.69 |
58,738.52 |
114.9K |
13:40 |
58,738.09 |
58,748.23 |
58,732.85 |
58,746.95 |
191.4K |
13:41 |
58,746.95 |
58,750.97 |
58,745.28 |
58,749.98 |
83.3K |
13:42 |
58,748.04 |
58,752.98 |
58,743.96 |
58,745.21 |
99.3K |
13:43 |
58,744.03 |
58,760.42 |
58,737.28 |
58,742.18 |
147.4K |
13:44 |
58,742.35 |
58,749.48 |
58,737.49 |
58,742.76 |
126.8K |
13:45 |
58,740.93 |
58,741.64 |
58,735.04 |
58,735.04 |
138.6K |
13:46 |
58,735.55 |
58,736.04 |
58,730.33 |
58,735.09 |
425.7K |
13:47 |
58,740.99 |
58,747.56 |
58,735.42 |
58,738.96 |
216.6K |
13:48 |
58,736.95 |
58,736.95 |
58,727.49 |
58,731.96 |
128.6K |
13:49 |
58,730.33 |
58,730.33 |
58,719.12 |
58,721.29 |
194.0K |
13:50 |
58,722.41 |
58,722.41 |
58,716.43 |
58,716.55 |
178.1K |
13:51 |
58,715.51 |
58,724.26 |
58,712.20 |
58,721.33 |
220.4K |
13:52 |
58,721.38 |
58,729.41 |
58,718.62 |
58,726.79 |
594.1K |
13:53 |
58,728.14 |
58,744.62 |
58,728.14 |
58,738.04 |
151.9K |
13:54 |
58,738.84 |
58,739.71 |
58,729.19 |
58,736.37 |
117.1K |
13:55 |
58,736.29 |
58,753.52 |
58,734.63 |
58,747.76 |
123.9K |
13:56 |
58,745.81 |
58,760.23 |
58,742.19 |
58,754.09 |
146.6K |
13:57 |
58,757.29 |
58,757.29 |
58,738.21 |
58,740.94 |
110.1K |
13:58 |
58,743.36 |
58,753.85 |
58,739.47 |
58,740.37 |
594.9K |
13:59 |
58,740.21 |
58,747.26 |
58,732.64 |
58,734.89 |
178.7K |
14:00 |
58,732.79 |
58,736.26 |
58,715.08 |
58,719.99 |
96.0K |
14:01 |
58,718.41 |
58,720.01 |
58,696.64 |
58,697.23 |
103.7K |
14:02 |
58,695.16 |
58,701.59 |
58,683.50 |
58,694.57 |
139.8K |
14:03 |
58,704.15 |
58,723.01 |
58,702.27 |
58,718.57 |
179.2K |
14:04 |
58,719.31 |
58,720.33 |
58,695.93 |
58,699.49 |
252.1K |
14:05 |
58,698.07 |
58,729.39 |
58,698.07 |
58,728.46 |
205.9K |
14:06 |
58,727.81 |
58,730.06 |
58,718.79 |
58,728.37 |
198.5K |
14:07 |
58,726.27 |
58,726.27 |
58,706.11 |
58,706.11 |
170.8K |
14:08 |
58,707.65 |
58,715.87 |
58,703.49 |
58,708.54 |
372.6K |
14:09 |
58,705.67 |
58,705.67 |
58,687.83 |
58,694.91 |
990.6K |
14:10 |
58,696.68 |
58,696.68 |
58,670.27 |
58,670.27 |
220.1K |
14:11 |
58,672.91 |
58,672.91 |
58,656.31 |
58,668.77 |
933.1K |
14:12 |
58,667.31 |
58,667.31 |
58,649.34 |
58,657.36 |
329.4K |
14:13 |
58,657.85 |
58,678.48 |
58,645.15 |
58,650.33 |
292.9K |
14:14 |
58,645.23 |
58,645.23 |
58,586.95 |
58,587.76 |
681.4K |
14:15 |
58,579.32 |
58,579.32 |
58,502.89 |
58,502.89 |
344.9K |
14:16 |
58,500.68 |
58,504.24 |
58,472.22 |
58,472.22 |
515.5K |
14:17 |
58,472.36 |
58,474.10 |
58,420.15 |
58,422.74 |
521.6K |
14:18 |
58,413.80 |
58,475.09 |
58,402.88 |
58,466.08 |
481.1K |
14:19 |
58,464.71 |
58,472.68 |
58,424.21 |
58,465.66 |
267.2K |
14:20 |
58,459.02 |
58,479.26 |
58,444.04 |
58,479.26 |
445.4K |
14:21 |
58,478.67 |
58,567.36 |
58,478.67 |
58,567.19 |
618.7K |
14:22 |
58,566.54 |
58,577.45 |
58,563.51 |
58,563.51 |
785.6K |
14:23 |
58,561.08 |
58,561.67 |
58,538.03 |
58,549.14 |
389.2K |
14:24 |
58,559.73 |
58,565.29 |
58,549.57 |
58,565.29 |
180.1K |
14:25 |
58,565.66 |
58,595.81 |
58,560.04 |
58,591.29 |
304.2K |
14:26 |
58,596.33 |
58,597.09 |
58,570.89 |
58,577.71 |
294.6K |
14:27 |
58,574.54 |
58,579.42 |
58,566.28 |
58,568.86 |
222.8K |
14:28 |
58,565.58 |
58,581.08 |
58,562.56 |
58,562.56 |
251.4K |
14:29 |
58,559.16 |
58,562.80 |
58,519.75 |
58,520.67 |
334.1K |
14:30 |
58,513.14 |
58,549.23 |
58,495.24 |
58,499.47 |
472.0K |
14:31 |
58,500.26 |
58,500.26 |
58,489.37 |
58,496.71 |
480.1K |
14:32 |
58,505.80 |
58,535.39 |
58,489.21 |
58,535.39 |
1,650.6K |
14:33 |
58,530.10 |
58,534.41 |
58,501.13 |
58,501.13 |
470.1K |
14:34 |
58,501.75 |
58,541.20 |
58,499.61 |
58,539.22 |
540.5K |
14:35 |
58,537.17 |
58,537.17 |
58,518.37 |
58,518.37 |
325.8K |
14:36 |
58,514.56 |
58,514.56 |
58,475.98 |
58,475.98 |
304.6K |
14:37 |
58,472.64 |
58,485.00 |
58,468.72 |
58,472.34 |
197.2K |
14:38 |
58,499.09 |
58,499.09 |
58,461.73 |
58,461.73 |
711.9K |
14:39 |
58,460.41 |
58,494.17 |
58,459.01 |
58,467.29 |
385.8K |
14:40 |
58,463.87 |
58,515.65 |
58,463.87 |
58,506.87 |
1,087.0K |
14:41 |
58,505.92 |
58,529.15 |
58,503.87 |
58,518.55 |
559.3K |
14:42 |
58,515.57 |
58,523.70 |
58,497.34 |
58,502.06 |
699.9K |
14:43 |
58,499.01 |
58,503.75 |
58,488.68 |
58,488.68 |
450.9K |
14:44 |
58,489.27 |
58,499.81 |
58,477.15 |
58,486.41 |
676.1K |
14:45 |
58,481.18 |
58,521.78 |
58,479.55 |
58,521.78 |
1,037.0K |
14:46 |
58,519.24 |
58,530.74 |
58,512.28 |
58,515.66 |
447.8K |
14:47 |
58,515.82 |
58,515.97 |
58,490.69 |
58,496.90 |
554.7K |
14:48 |
58,498.21 |
58,498.21 |
58,469.90 |
58,473.00 |
785.3K |
14:49 |
58,474.71 |
58,485.99 |
58,467.95 |
58,467.95 |
600.1K |
14:50 |
58,466.55 |
58,489.77 |
58,465.68 |
58,470.39 |
845.8K |
14:51 |
58,469.75 |
58,484.08 |
58,465.73 |
58,484.08 |
800.2K |
14:52 |
58,480.46 |
58,481.18 |
58,451.17 |
58,451.17 |
669.0K |
14:53 |
58,449.27 |
58,470.08 |
58,449.27 |
58,470.08 |
768.3K |
14:54 |
58,469.38 |
58,485.83 |
58,463.26 |
58,480.60 |
1,218.2K |
14:55 |
58,483.69 |
58,493.16 |
58,482.42 |
58,493.13 |
731.4K |
14:56 |
58,486.34 |
58,491.81 |
58,482.85 |
58,489.74 |
683.4K |
14:57 |
58,489.97 |
58,512.85 |
58,487.49 |
58,511.43 |
785.7K |
14:58 |
58,510.93 |
58,526.07 |
58,494.36 |
58,526.07 |
1,047.6K |
14:59 |
58,512.11 |
58,531.23 |
58,493.25 |
58,509.03 |
927.3K |
15:00 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
44,088.8K |
15:01 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:02 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:03 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:04 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:05 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:06 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:07 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:08 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:09 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:10 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:11 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:12 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:13 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:14 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:15 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:16 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:17 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:18 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:19 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:20 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
15.9K |
15:21 |
58,506.12 |
58,506.12 |
58,506.12 |
58,506.12 |
0.0K |
15:22 |
58,506.12 |
58,506.12 |
58,492.13 |
58,492.13 |
0.0K |
15:23 |
58,492.13 |
58,492.13 |
58,492.13 |
58,492.13 |
0.0K |
15:24 |
58,492.13 |
58,492.13 |
58,492.13 |
58,492.13 |
0.0K |
15:25 |
58,492.13 |
58,492.13 |
58,492.13 |
58,492.13 |
0.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|