| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 07:30 |
61,983.80 |
62,045.68 |
61,941.57 |
61,947.94 |
108.6K |
| 07:31 |
61,957.59 |
61,966.37 |
61,909.10 |
61,939.90 |
328.6K |
| 07:32 |
61,947.35 |
61,966.49 |
61,845.30 |
61,917.54 |
72.9K |
| 07:33 |
61,891.90 |
61,894.92 |
61,833.76 |
61,865.62 |
18.9K |
| 07:34 |
61,861.36 |
61,959.01 |
61,858.31 |
61,958.51 |
34.5K |
| 07:35 |
61,958.60 |
61,986.58 |
61,945.13 |
61,952.30 |
409.8K |
| 07:36 |
61,958.93 |
61,975.53 |
61,946.12 |
61,955.73 |
525.1K |
| 07:37 |
61,962.97 |
61,968.69 |
61,930.72 |
61,944.06 |
155.4K |
| 07:38 |
61,947.58 |
61,966.60 |
61,939.15 |
61,954.00 |
86.0K |
| 07:39 |
61,954.42 |
61,982.91 |
61,940.99 |
61,981.95 |
220.3K |
| 07:40 |
61,981.95 |
62,011.76 |
61,981.95 |
62,008.94 |
237.3K |
| 07:41 |
62,005.30 |
62,033.25 |
61,984.08 |
62,023.80 |
17.5K |
| 07:42 |
62,025.04 |
62,060.26 |
62,003.55 |
62,016.79 |
131.3K |
| 07:43 |
62,012.77 |
62,030.30 |
62,012.77 |
62,021.93 |
277.5K |
| 07:44 |
62,017.96 |
62,035.83 |
61,972.80 |
61,973.57 |
39.4K |
| 07:45 |
61,958.02 |
61,987.96 |
61,958.02 |
61,987.02 |
340.4K |
| 07:46 |
62,011.75 |
62,019.44 |
61,967.01 |
62,006.20 |
510.7K |
| 07:47 |
62,007.32 |
62,058.17 |
62,005.20 |
62,058.17 |
58.8K |
| 07:48 |
62,058.87 |
62,101.10 |
62,058.87 |
62,072.65 |
31.1K |
| 07:49 |
62,073.50 |
62,099.51 |
62,062.38 |
62,099.24 |
83.8K |
| 07:50 |
62,098.76 |
62,098.76 |
62,052.21 |
62,068.58 |
36.4K |
| 07:51 |
62,068.54 |
62,080.22 |
62,058.33 |
62,077.89 |
86.4K |
| 07:52 |
62,074.45 |
62,101.29 |
62,074.45 |
62,101.29 |
366.8K |
| 07:53 |
62,106.55 |
62,137.42 |
62,106.55 |
62,108.19 |
66.2K |
| 07:54 |
62,104.35 |
62,109.11 |
62,084.67 |
62,093.71 |
167.0K |
| 07:55 |
62,091.30 |
62,098.32 |
62,077.22 |
62,086.67 |
296.0K |
| 07:56 |
62,086.48 |
62,102.30 |
62,073.23 |
62,073.23 |
23.8K |
| 07:57 |
62,079.19 |
62,120.42 |
62,056.69 |
62,111.66 |
84.1K |
| 07:58 |
62,117.29 |
62,135.93 |
62,105.82 |
62,118.30 |
313.7K |
| 07:59 |
62,096.76 |
62,113.10 |
62,068.24 |
62,076.20 |
895.6K |
| 08:00 |
62,076.94 |
62,178.61 |
62,076.94 |
62,170.28 |
92.1K |
| 08:01 |
62,163.63 |
62,175.66 |
62,156.34 |
62,164.53 |
50.6K |
| 08:02 |
62,164.37 |
62,168.25 |
62,135.59 |
62,143.18 |
73.0K |
| 08:03 |
62,145.15 |
62,150.03 |
62,128.30 |
62,149.53 |
61.2K |
| 08:04 |
62,143.69 |
62,144.09 |
62,114.65 |
62,114.65 |
86.1K |
| 08:05 |
62,112.78 |
62,138.55 |
62,112.78 |
62,138.55 |
74.5K |
| 08:06 |
62,136.30 |
62,139.39 |
62,124.83 |
62,138.41 |
41.3K |
| 08:07 |
62,142.68 |
62,146.21 |
62,115.26 |
62,115.26 |
43.9K |
| 08:08 |
62,115.42 |
62,142.33 |
62,115.42 |
62,124.03 |
46.5K |
| 08:09 |
62,124.23 |
62,125.06 |
62,108.13 |
62,120.61 |
103.6K |
| 08:10 |
62,117.82 |
62,136.68 |
62,116.82 |
62,127.39 |
61.4K |
| 08:11 |
62,118.63 |
62,128.25 |
62,115.51 |
62,122.19 |
44.0K |
| 08:12 |
62,120.32 |
62,120.32 |
62,106.45 |
62,114.47 |
93.9K |
| 08:13 |
62,117.23 |
62,146.98 |
62,117.23 |
62,117.73 |
383.3K |
| 08:14 |
62,115.47 |
62,117.46 |
62,105.67 |
62,117.46 |
79.3K |
| 08:15 |
62,120.93 |
62,123.53 |
62,114.83 |
62,122.34 |
138.1K |
| 08:16 |
62,125.17 |
62,146.65 |
62,123.25 |
62,133.13 |
77.6K |
| 08:17 |
62,133.55 |
62,150.31 |
62,126.98 |
62,141.01 |
103.5K |
| 08:18 |
62,134.91 |
62,144.90 |
62,122.60 |
62,135.70 |
85.3K |
| 08:19 |
62,135.86 |
62,136.50 |
62,125.65 |
62,135.61 |
330.7K |
| 08:20 |
62,135.41 |
62,138.95 |
62,101.98 |
62,123.74 |
54.4K |
| 08:21 |
62,124.02 |
62,132.85 |
62,105.22 |
62,105.22 |
143.9K |
| 08:22 |
62,104.98 |
62,123.56 |
62,093.89 |
62,114.87 |
191.8K |
| 08:23 |
62,114.27 |
62,133.30 |
62,104.61 |
62,133.30 |
73.6K |
| 08:24 |
62,102.38 |
62,113.82 |
62,098.28 |
62,098.28 |
192.1K |
| 08:25 |
62,096.78 |
62,107.47 |
62,090.80 |
62,105.60 |
146.6K |
| 08:26 |
62,107.17 |
62,107.69 |
62,093.75 |
62,107.69 |
88.9K |
| 08:27 |
62,113.74 |
62,118.13 |
62,103.75 |
62,118.13 |
54.9K |
| 08:28 |
62,122.13 |
62,166.07 |
62,122.13 |
62,153.19 |
89.3K |
| 08:29 |
62,154.21 |
62,178.10 |
62,154.21 |
62,172.19 |
58.4K |
| 08:30 |
62,171.92 |
62,179.84 |
62,150.79 |
62,176.62 |
139.9K |
| 08:31 |
62,182.74 |
62,229.78 |
62,181.94 |
62,217.28 |
87.2K |
| 08:32 |
62,230.63 |
62,241.44 |
62,212.32 |
62,220.39 |
188.5K |
| 08:33 |
62,222.34 |
62,249.25 |
62,222.34 |
62,232.84 |
140.9K |
| 08:34 |
62,233.86 |
62,233.86 |
62,200.22 |
62,200.22 |
85.6K |
| 08:35 |
62,200.22 |
62,231.19 |
62,185.71 |
62,231.16 |
135.1K |
| 08:36 |
62,231.52 |
62,238.58 |
62,212.13 |
62,212.13 |
110.3K |
| 08:37 |
62,213.08 |
62,213.08 |
62,180.25 |
62,193.50 |
165.5K |
| 08:38 |
62,189.39 |
62,196.84 |
62,184.79 |
62,185.65 |
44.2K |
| 08:39 |
62,192.20 |
62,204.89 |
62,186.28 |
62,188.13 |
40.0K |
| 08:40 |
62,187.93 |
62,297.02 |
62,187.93 |
62,245.08 |
140.1K |
| 08:41 |
62,253.67 |
62,256.73 |
62,245.54 |
62,254.73 |
38.2K |
| 08:42 |
62,245.84 |
62,314.38 |
62,242.46 |
62,293.90 |
175.4K |
| 08:43 |
62,295.37 |
62,300.90 |
62,276.85 |
62,293.48 |
40.0K |
| 08:44 |
62,294.33 |
62,294.33 |
62,268.98 |
62,284.62 |
73.6K |
| 08:45 |
62,284.85 |
62,301.37 |
62,275.34 |
62,301.37 |
78.3K |
| 08:46 |
62,300.84 |
62,320.70 |
62,299.64 |
62,313.74 |
130.1K |
| 08:47 |
62,310.44 |
62,316.41 |
62,287.56 |
62,288.72 |
80.4K |
| 08:48 |
62,287.69 |
62,323.22 |
62,278.85 |
62,310.67 |
87.8K |
| 08:49 |
62,310.60 |
62,310.60 |
62,282.71 |
62,285.27 |
345.0K |
| 08:50 |
62,286.69 |
62,286.69 |
62,275.83 |
62,278.09 |
84.3K |
| 08:51 |
62,277.95 |
62,279.29 |
62,257.47 |
62,258.57 |
148.7K |
| 08:52 |
62,255.60 |
62,291.89 |
62,241.81 |
62,266.12 |
77.8K |
| 08:53 |
62,279.21 |
62,285.75 |
62,254.30 |
62,267.64 |
254.6K |
| 08:54 |
62,264.19 |
62,267.78 |
62,247.01 |
62,248.24 |
80.8K |
| 08:55 |
62,247.53 |
62,279.63 |
62,247.53 |
62,278.33 |
111.7K |
| 08:56 |
62,281.02 |
62,281.02 |
62,257.55 |
62,263.46 |
171.4K |
| 08:57 |
62,260.50 |
62,273.83 |
62,248.81 |
62,264.15 |
66.7K |
| 08:58 |
62,270.25 |
62,314.07 |
62,263.81 |
62,264.29 |
171.0K |
| 08:59 |
62,264.52 |
62,320.97 |
62,262.97 |
62,313.42 |
158.0K |
| 09:00 |
62,312.87 |
62,316.49 |
62,296.61 |
62,296.61 |
60.6K |
| 09:01 |
62,295.98 |
62,295.98 |
62,281.01 |
62,293.57 |
55.2K |
| 09:02 |
62,294.20 |
62,294.20 |
62,277.67 |
62,278.01 |
94.2K |
| 09:03 |
62,275.30 |
62,285.29 |
62,269.75 |
62,276.81 |
128.4K |
| 09:04 |
62,275.74 |
62,288.13 |
62,268.05 |
62,269.01 |
105.7K |
| 09:05 |
62,274.48 |
62,278.61 |
62,268.12 |
62,275.01 |
180.9K |
| 09:06 |
62,275.37 |
62,280.65 |
62,264.06 |
62,267.64 |
96.0K |
| 09:07 |
62,268.46 |
62,276.67 |
62,254.91 |
62,270.16 |
114.3K |
| 09:08 |
62,269.33 |
62,333.10 |
62,269.33 |
62,324.02 |
182.4K |
| 09:09 |
62,324.80 |
62,327.82 |
62,304.12 |
62,320.95 |
156.9K |
| 09:10 |
62,320.50 |
62,322.65 |
62,290.90 |
62,290.90 |
150.9K |
| 09:11 |
62,294.13 |
62,312.13 |
62,294.13 |
62,298.17 |
55.0K |
| 09:12 |
62,294.35 |
62,295.47 |
62,257.80 |
62,260.54 |
75.0K |
| 09:13 |
62,259.53 |
62,262.35 |
62,230.33 |
62,256.20 |
251.2K |
| 09:14 |
62,256.76 |
62,256.76 |
62,232.92 |
62,239.11 |
73.3K |
| 09:15 |
62,233.87 |
62,239.03 |
62,214.09 |
62,214.09 |
66.0K |
| 09:16 |
62,213.99 |
62,252.39 |
62,205.56 |
62,249.44 |
414.6K |
| 09:17 |
62,249.35 |
62,258.22 |
62,243.26 |
62,254.83 |
58.2K |
| 09:18 |
62,254.54 |
62,254.54 |
62,224.71 |
62,227.11 |
46.4K |
| 09:19 |
62,223.79 |
62,223.79 |
62,200.00 |
62,212.56 |
133.9K |
| 09:20 |
62,210.22 |
62,222.28 |
62,206.31 |
62,207.97 |
54.5K |
| 09:21 |
62,202.51 |
62,316.00 |
62,202.51 |
62,312.69 |
170.9K |
| 09:22 |
62,312.05 |
62,324.01 |
62,302.18 |
62,324.01 |
57.1K |
| 09:23 |
62,312.50 |
62,322.50 |
62,294.29 |
62,306.77 |
78.9K |
| 09:24 |
62,307.75 |
62,307.75 |
62,272.38 |
62,272.38 |
54.7K |
| 09:25 |
62,275.07 |
62,277.64 |
62,263.78 |
62,272.39 |
80.4K |
| 09:26 |
62,265.53 |
62,272.31 |
62,265.23 |
62,269.70 |
87.3K |
| 09:27 |
62,270.19 |
62,335.13 |
62,270.19 |
62,297.97 |
235.5K |
| 09:28 |
62,294.01 |
62,294.21 |
62,280.91 |
62,282.18 |
112.1K |
| 09:29 |
62,283.84 |
62,283.84 |
62,251.52 |
62,251.52 |
55.7K |
| 09:30 |
62,249.38 |
62,274.68 |
62,249.17 |
62,272.28 |
183.2K |
| 09:31 |
62,272.72 |
62,282.33 |
62,269.35 |
62,278.55 |
117.7K |
| 09:32 |
62,280.60 |
62,343.81 |
62,278.09 |
62,341.11 |
167.7K |
| 09:33 |
62,336.31 |
62,336.31 |
62,311.12 |
62,311.12 |
79.9K |
| 09:34 |
62,308.37 |
62,309.15 |
62,283.94 |
62,283.94 |
99.7K |
| 09:35 |
62,276.05 |
62,348.47 |
62,273.75 |
62,335.17 |
204.2K |
| 09:36 |
62,334.28 |
62,334.28 |
62,312.66 |
62,316.56 |
217.3K |
| 09:37 |
62,315.63 |
62,315.63 |
62,299.36 |
62,305.80 |
84.6K |
| 09:38 |
62,309.24 |
62,310.90 |
62,294.50 |
62,294.50 |
50.0K |
| 09:39 |
62,294.50 |
62,308.47 |
62,294.50 |
62,297.61 |
73.8K |
| 09:40 |
62,293.90 |
62,298.32 |
62,287.60 |
62,296.18 |
200.8K |
| 09:41 |
62,292.62 |
62,305.58 |
62,283.53 |
62,288.11 |
137.8K |
| 09:42 |
62,289.35 |
62,301.19 |
62,285.23 |
62,301.19 |
96.1K |
| 09:43 |
62,302.91 |
62,357.26 |
62,288.80 |
62,356.91 |
159.7K |
| 09:44 |
62,357.15 |
62,359.33 |
62,337.66 |
62,338.60 |
60.0K |
| 09:45 |
62,339.20 |
62,340.64 |
62,328.66 |
62,331.68 |
115.6K |
| 09:46 |
62,331.41 |
62,352.81 |
62,331.41 |
62,339.51 |
118.7K |
| 09:47 |
62,343.85 |
62,349.44 |
62,328.03 |
62,329.45 |
111.7K |
| 09:48 |
62,328.50 |
62,333.76 |
62,303.44 |
62,312.63 |
142.8K |
| 09:49 |
62,312.93 |
62,312.93 |
62,285.45 |
62,286.64 |
298.3K |
| 09:50 |
62,319.24 |
62,355.83 |
62,319.24 |
62,341.26 |
363.6K |
| 09:51 |
62,341.35 |
62,349.45 |
62,336.73 |
62,347.12 |
119.8K |
| 09:52 |
62,347.12 |
62,347.12 |
62,316.44 |
62,324.03 |
115.9K |
| 09:53 |
62,329.46 |
62,392.08 |
62,325.11 |
62,371.84 |
667.6K |
| 09:54 |
62,371.98 |
62,371.98 |
62,343.42 |
62,349.46 |
342.8K |
| 09:55 |
62,350.13 |
62,350.20 |
62,332.44 |
62,339.53 |
153.6K |
| 09:56 |
62,339.78 |
62,342.72 |
62,334.64 |
62,342.72 |
302.5K |
| 09:57 |
62,343.04 |
62,399.64 |
62,343.04 |
62,371.63 |
532.1K |
| 09:58 |
62,369.17 |
62,375.37 |
62,361.24 |
62,362.97 |
76.9K |
| 09:59 |
62,364.21 |
62,370.74 |
62,361.60 |
62,363.27 |
82.8K |
| 10:00 |
62,363.92 |
62,364.88 |
62,357.21 |
62,363.54 |
91.4K |
| 10:01 |
62,362.09 |
62,423.04 |
62,362.09 |
62,423.04 |
196.3K |
| 10:02 |
62,423.85 |
62,423.85 |
62,397.70 |
62,398.49 |
75.6K |
| 10:03 |
62,397.32 |
62,407.02 |
62,391.64 |
62,404.28 |
490.2K |
| 10:04 |
62,404.57 |
62,404.57 |
62,385.81 |
62,387.46 |
104.1K |
| 10:05 |
62,387.46 |
62,406.13 |
62,362.42 |
62,400.36 |
193.3K |
| 10:06 |
62,400.22 |
62,400.37 |
62,377.07 |
62,377.29 |
153.6K |
| 10:07 |
62,371.50 |
62,371.50 |
62,333.26 |
62,333.26 |
202.1K |
| 10:08 |
62,337.84 |
62,374.50 |
62,337.84 |
62,372.78 |
151.4K |
| 10:09 |
62,371.43 |
62,373.92 |
62,365.48 |
62,365.48 |
192.6K |
| 10:10 |
62,364.70 |
62,366.95 |
62,345.87 |
62,347.67 |
219.6K |
| 10:11 |
62,346.76 |
62,346.76 |
62,334.32 |
62,336.45 |
338.6K |
| 10:12 |
62,336.66 |
62,353.54 |
62,336.36 |
62,343.87 |
207.8K |
| 10:13 |
62,335.01 |
62,365.42 |
62,331.51 |
62,359.03 |
234.2K |
| 10:14 |
62,356.19 |
62,356.19 |
62,337.27 |
62,338.14 |
136.9K |
| 10:15 |
62,342.80 |
62,342.80 |
62,320.41 |
62,322.95 |
1,121.6K |
| 10:16 |
62,323.15 |
62,382.90 |
62,317.47 |
62,376.05 |
172.1K |
| 10:17 |
62,376.47 |
62,376.47 |
62,361.53 |
62,361.98 |
46.0K |
| 10:18 |
62,361.16 |
62,361.16 |
62,339.49 |
62,339.49 |
70.0K |
| 10:19 |
62,341.52 |
62,355.25 |
62,339.35 |
62,352.55 |
59.5K |
| 10:20 |
62,353.36 |
62,386.45 |
62,350.81 |
62,386.12 |
141.3K |
| 10:21 |
62,383.67 |
62,388.57 |
62,375.18 |
62,388.57 |
257.3K |
| 10:22 |
62,390.62 |
62,395.56 |
62,387.11 |
62,392.68 |
229.1K |
| 10:23 |
62,395.63 |
62,403.66 |
62,389.92 |
62,398.05 |
125.3K |
| 10:24 |
62,397.53 |
62,399.39 |
62,387.78 |
62,387.78 |
216.2K |
| 10:25 |
62,380.98 |
62,383.17 |
62,371.10 |
62,371.10 |
156.7K |
| 10:26 |
62,364.05 |
62,364.79 |
62,350.08 |
62,350.27 |
217.0K |
| 10:27 |
62,345.50 |
62,374.49 |
62,326.39 |
62,374.49 |
137.3K |
| 10:28 |
62,373.39 |
62,375.70 |
62,360.08 |
62,366.31 |
49.3K |
| 10:29 |
62,367.31 |
62,376.00 |
62,359.72 |
62,374.91 |
254.8K |
| 10:30 |
62,374.95 |
62,375.65 |
62,364.27 |
62,365.25 |
157.1K |
| 10:31 |
62,364.65 |
62,364.65 |
62,346.07 |
62,349.37 |
117.8K |
| 10:32 |
62,353.30 |
62,390.59 |
62,336.45 |
62,388.00 |
374.1K |
| 10:33 |
62,384.95 |
62,389.95 |
62,382.51 |
62,387.66 |
61.9K |
| 10:34 |
62,378.62 |
62,393.34 |
62,376.93 |
62,380.64 |
176.1K |
| 10:35 |
62,379.42 |
62,446.46 |
62,369.90 |
62,446.46 |
232.3K |
| 10:36 |
62,446.03 |
62,446.03 |
62,414.82 |
62,414.82 |
231.3K |
| 10:37 |
62,414.82 |
62,426.07 |
62,379.20 |
62,379.20 |
128.3K |
| 10:38 |
62,367.80 |
62,375.83 |
62,359.74 |
62,375.83 |
48.4K |
| 10:39 |
62,367.48 |
62,393.77 |
62,364.64 |
62,393.77 |
108.3K |
| 10:40 |
62,394.59 |
62,404.47 |
62,355.92 |
62,355.92 |
149.5K |
| 10:41 |
62,354.96 |
62,367.91 |
62,347.47 |
62,347.47 |
339.3K |
| 10:42 |
62,344.19 |
62,390.57 |
62,344.19 |
62,348.85 |
275.1K |
| 10:43 |
62,340.75 |
62,340.75 |
62,303.68 |
62,304.59 |
57.7K |
| 10:44 |
62,304.59 |
62,365.60 |
62,304.59 |
62,356.37 |
250.7K |
| 10:45 |
62,352.99 |
62,352.99 |
62,329.79 |
62,335.69 |
50.8K |
| 10:46 |
62,335.79 |
62,355.90 |
62,335.79 |
62,353.36 |
50.0K |
| 10:47 |
62,354.24 |
62,371.52 |
62,350.66 |
62,371.52 |
72.4K |
| 10:48 |
62,371.03 |
62,371.03 |
62,342.50 |
62,342.50 |
236.6K |
| 10:49 |
62,342.71 |
62,355.77 |
62,327.15 |
62,355.77 |
561.6K |
| 10:50 |
62,359.26 |
62,372.82 |
62,358.36 |
62,358.36 |
278.0K |
| 10:51 |
62,355.71 |
62,355.71 |
62,342.98 |
62,347.51 |
414.8K |
| 10:52 |
62,346.41 |
62,346.91 |
62,337.97 |
62,344.99 |
699.0K |
| 10:53 |
62,344.38 |
62,353.59 |
62,339.25 |
62,353.48 |
348.4K |
| 10:54 |
62,351.95 |
62,352.02 |
62,345.45 |
62,351.75 |
527.8K |
| 10:55 |
62,351.74 |
62,358.72 |
62,330.82 |
62,330.82 |
541.6K |
| 10:56 |
62,327.07 |
62,334.49 |
62,322.37 |
62,322.37 |
335.5K |
| 10:57 |
62,321.67 |
62,321.67 |
62,302.65 |
62,302.73 |
326.4K |
| 10:58 |
62,295.92 |
62,367.60 |
62,292.55 |
62,359.59 |
265.1K |
| 10:59 |
62,358.06 |
62,367.98 |
62,346.35 |
62,349.43 |
140.6K |
| 11:00 |
62,350.91 |
62,410.27 |
62,350.91 |
62,406.89 |
188.2K |
| 11:01 |
62,403.03 |
62,405.98 |
62,380.01 |
62,380.01 |
148.1K |
| 11:02 |
62,382.90 |
62,387.54 |
62,351.18 |
62,351.18 |
63.4K |
| 11:03 |
62,347.80 |
62,355.27 |
62,341.85 |
62,352.82 |
48.8K |
| 11:04 |
62,352.52 |
62,358.64 |
62,339.09 |
62,351.56 |
185.7K |
| 11:05 |
62,351.67 |
62,352.99 |
62,323.98 |
62,323.98 |
105.2K |
| 11:06 |
62,323.76 |
62,379.91 |
62,302.38 |
62,373.63 |
268.1K |
| 11:07 |
62,374.85 |
62,376.25 |
62,354.40 |
62,364.71 |
474.2K |
| 11:08 |
62,369.67 |
62,377.61 |
62,362.19 |
62,371.88 |
277.2K |
| 11:09 |
62,369.32 |
62,369.73 |
62,342.64 |
62,354.75 |
115.3K |
| 11:10 |
62,355.50 |
62,373.27 |
62,350.67 |
62,373.27 |
216.5K |
| 11:11 |
62,372.59 |
62,396.12 |
62,363.30 |
62,396.12 |
376.5K |
| 11:12 |
62,397.88 |
62,433.19 |
62,397.88 |
62,416.01 |
321.8K |
| 11:13 |
62,412.22 |
62,416.20 |
62,403.15 |
62,403.85 |
181.6K |
| 11:14 |
62,402.94 |
62,407.22 |
62,388.20 |
62,391.43 |
205.3K |
| 11:15 |
62,387.34 |
62,404.10 |
62,385.63 |
62,404.10 |
462.9K |
| 11:16 |
62,400.82 |
62,400.82 |
62,375.64 |
62,376.42 |
183.2K |
| 11:17 |
62,366.12 |
62,376.69 |
62,366.12 |
62,369.44 |
350.1K |
| 11:18 |
62,356.69 |
62,366.07 |
62,325.82 |
62,366.07 |
259.7K |
| 11:19 |
62,365.62 |
62,370.98 |
62,365.62 |
62,370.86 |
81.9K |
| 11:20 |
62,364.53 |
62,371.46 |
62,352.47 |
62,352.47 |
273.6K |
| 11:21 |
62,350.73 |
62,358.96 |
62,349.57 |
62,358.76 |
151.2K |
| 11:22 |
62,358.07 |
62,358.50 |
62,336.19 |
62,342.11 |
117.4K |
| 11:23 |
62,340.02 |
62,382.98 |
62,340.02 |
62,374.68 |
481.3K |
| 11:24 |
62,381.83 |
62,381.83 |
62,360.10 |
62,360.10 |
210.1K |
| 11:25 |
62,361.29 |
62,363.10 |
62,343.48 |
62,363.10 |
186.5K |
| 11:26 |
62,361.57 |
62,361.57 |
62,332.58 |
62,332.58 |
284.9K |
| 11:27 |
62,368.97 |
62,389.32 |
62,338.95 |
62,338.95 |
246.9K |
| 11:28 |
62,336.86 |
62,354.82 |
62,336.86 |
62,343.22 |
376.3K |
| 11:29 |
62,343.53 |
62,343.53 |
62,322.59 |
62,329.06 |
121.4K |
| 11:30 |
62,329.78 |
62,374.14 |
62,329.78 |
62,371.43 |
335.9K |
| 11:31 |
62,368.87 |
62,372.80 |
62,360.84 |
62,364.32 |
82.4K |
| 11:32 |
62,361.15 |
62,363.96 |
62,343.33 |
62,349.70 |
178.6K |
| 11:33 |
62,352.43 |
62,352.43 |
62,327.65 |
62,337.67 |
381.2K |
| 11:34 |
62,329.87 |
62,329.87 |
62,295.99 |
62,296.40 |
558.8K |
| 11:35 |
62,295.67 |
62,318.07 |
62,281.14 |
62,310.32 |
281.0K |
| 11:36 |
62,311.66 |
62,319.29 |
62,308.92 |
62,313.22 |
98.9K |
| 11:37 |
62,313.22 |
62,326.21 |
62,304.63 |
62,304.63 |
237.9K |
| 11:38 |
62,306.64 |
62,368.44 |
62,306.64 |
62,357.71 |
428.8K |
| 11:39 |
62,358.78 |
62,359.28 |
62,334.18 |
62,337.95 |
192.9K |
| 11:40 |
62,338.08 |
62,357.55 |
62,334.33 |
62,357.55 |
262.0K |
| 11:41 |
62,353.92 |
62,378.19 |
62,353.92 |
62,364.79 |
146.4K |
| 11:42 |
62,366.61 |
62,381.55 |
62,360.04 |
62,380.28 |
311.4K |
| 11:43 |
62,376.02 |
62,381.75 |
62,374.13 |
62,378.05 |
153.8K |
| 11:44 |
62,378.85 |
62,391.44 |
62,373.51 |
62,374.32 |
177.1K |
| 11:45 |
62,371.27 |
62,374.46 |
62,363.60 |
62,367.41 |
86.4K |
| 11:46 |
62,372.60 |
62,374.28 |
62,342.43 |
62,363.46 |
172.9K |
| 11:47 |
62,361.33 |
62,368.88 |
62,348.32 |
62,365.82 |
137.7K |
| 11:48 |
62,368.46 |
62,368.94 |
62,357.77 |
62,364.13 |
210.2K |
| 11:49 |
62,358.26 |
62,365.00 |
62,351.90 |
62,351.90 |
155.7K |
| 11:50 |
62,352.98 |
62,366.64 |
62,352.98 |
62,360.79 |
189.4K |
| 11:51 |
62,360.71 |
62,360.71 |
62,339.80 |
62,341.50 |
120.8K |
| 11:52 |
62,342.36 |
62,343.65 |
62,309.89 |
62,343.65 |
240.4K |
| 11:53 |
62,342.34 |
62,342.78 |
62,315.10 |
62,315.21 |
437.3K |
| 11:54 |
62,317.53 |
62,317.53 |
62,301.46 |
62,304.87 |
297.5K |
| 11:55 |
62,305.51 |
62,343.89 |
62,295.21 |
62,331.40 |
267.3K |
| 11:56 |
62,333.02 |
62,336.91 |
62,324.20 |
62,331.27 |
159.2K |
| 11:57 |
62,331.45 |
62,331.45 |
62,311.47 |
62,311.47 |
145.4K |
| 11:58 |
62,311.02 |
62,312.57 |
62,301.61 |
62,303.39 |
146.0K |
| 11:59 |
62,308.95 |
62,345.01 |
62,303.37 |
62,341.13 |
232.3K |
| 12:00 |
62,339.45 |
62,346.58 |
62,333.25 |
62,333.25 |
164.0K |
| 12:01 |
62,332.60 |
62,339.53 |
62,327.31 |
62,327.31 |
204.8K |
| 12:02 |
62,326.86 |
62,331.16 |
62,319.82 |
62,323.29 |
213.8K |
| 12:03 |
62,322.84 |
62,331.81 |
62,319.13 |
62,324.18 |
191.8K |
| 12:04 |
62,324.77 |
62,331.40 |
62,318.68 |
62,319.81 |
375.0K |
| 12:05 |
62,318.90 |
62,323.06 |
62,305.29 |
62,306.54 |
199.0K |
| 12:06 |
62,300.02 |
62,300.02 |
62,288.18 |
62,292.20 |
344.6K |
| 12:07 |
62,293.81 |
62,312.52 |
62,287.25 |
62,295.31 |
349.0K |
| 12:08 |
62,287.31 |
62,321.10 |
62,279.06 |
62,316.40 |
306.2K |
| 12:09 |
62,315.03 |
62,318.06 |
62,300.43 |
62,308.37 |
132.2K |
| 12:10 |
62,308.12 |
62,309.90 |
62,284.51 |
62,308.68 |
186.1K |
| 12:11 |
62,305.27 |
62,308.37 |
62,294.98 |
62,294.98 |
191.2K |
| 12:12 |
62,303.01 |
62,303.01 |
62,281.20 |
62,283.24 |
320.5K |
| 12:13 |
62,283.35 |
62,288.00 |
62,278.70 |
62,287.05 |
146.3K |
| 12:14 |
62,284.47 |
62,330.14 |
62,284.47 |
62,325.46 |
230.4K |
| 12:15 |
62,322.35 |
62,379.70 |
62,320.11 |
62,360.53 |
191.6K |
| 12:16 |
62,360.08 |
62,369.62 |
62,347.04 |
62,347.04 |
226.8K |
| 12:17 |
62,347.54 |
62,347.58 |
62,330.35 |
62,333.04 |
112.7K |
| 12:18 |
62,331.22 |
62,336.57 |
62,317.44 |
62,327.44 |
824.5K |
| 12:19 |
62,322.69 |
62,329.10 |
62,318.53 |
62,325.22 |
145.9K |
| 12:20 |
62,322.94 |
62,334.64 |
62,313.24 |
62,317.54 |
206.7K |
| 12:21 |
62,316.86 |
62,325.59 |
62,289.68 |
62,323.72 |
296.4K |
| 12:22 |
62,325.18 |
62,348.14 |
62,324.95 |
62,337.69 |
103.0K |
| 12:23 |
62,339.64 |
62,365.07 |
62,339.64 |
62,355.69 |
266.5K |
| 12:24 |
62,350.64 |
62,355.42 |
62,324.67 |
62,355.42 |
167.3K |
| 12:25 |
62,363.13 |
62,363.13 |
62,343.79 |
62,350.43 |
331.4K |
| 12:26 |
62,346.18 |
62,351.83 |
62,330.78 |
62,338.17 |
121.8K |
| 12:27 |
62,342.41 |
62,365.07 |
62,336.15 |
62,358.09 |
143.6K |
| 12:28 |
62,352.36 |
62,378.98 |
62,350.45 |
62,372.28 |
629.9K |
| 12:29 |
62,376.46 |
62,384.61 |
62,370.79 |
62,384.61 |
164.1K |
| 12:30 |
62,385.71 |
62,385.71 |
62,357.67 |
62,372.61 |
319.1K |
| 12:31 |
62,369.47 |
62,369.47 |
62,348.15 |
62,354.91 |
273.1K |
| 12:32 |
62,354.26 |
62,410.51 |
62,353.81 |
62,404.52 |
235.1K |
| 12:33 |
62,406.42 |
62,408.14 |
62,399.48 |
62,399.62 |
76.7K |
| 12:34 |
62,405.97 |
62,409.80 |
62,389.47 |
62,394.35 |
207.5K |
| 12:35 |
62,394.31 |
62,397.64 |
62,378.56 |
62,378.56 |
125.6K |
| 12:36 |
62,378.19 |
62,386.78 |
62,361.17 |
62,380.74 |
200.4K |
| 12:37 |
62,378.09 |
62,405.47 |
62,373.73 |
62,405.47 |
320.9K |
| 12:38 |
62,406.09 |
62,409.66 |
62,379.12 |
62,385.86 |
170.6K |
| 12:39 |
62,386.65 |
62,388.82 |
62,367.50 |
62,370.22 |
644.7K |
| 12:40 |
62,364.05 |
62,397.51 |
62,361.36 |
62,389.19 |
261.2K |
| 12:41 |
62,390.66 |
62,390.66 |
62,370.41 |
62,370.41 |
167.0K |
| 12:42 |
62,374.84 |
62,374.84 |
62,354.77 |
62,355.68 |
155.8K |
| 12:43 |
62,354.61 |
62,371.46 |
62,351.71 |
62,362.25 |
231.6K |
| 12:44 |
62,360.89 |
62,426.70 |
62,360.89 |
62,422.10 |
464.3K |
| 12:45 |
62,422.87 |
62,426.32 |
62,418.35 |
62,426.32 |
240.1K |
| 12:46 |
62,424.13 |
62,424.75 |
62,416.61 |
62,417.91 |
250.4K |
| 12:47 |
62,424.92 |
62,440.36 |
62,424.92 |
62,440.36 |
159.7K |
| 12:48 |
62,442.51 |
62,453.12 |
62,438.56 |
62,453.12 |
547.6K |
| 12:49 |
62,450.92 |
62,453.19 |
62,439.29 |
62,440.72 |
174.9K |
| 12:50 |
62,438.20 |
62,442.20 |
62,437.34 |
62,442.20 |
215.5K |
| 12:51 |
62,438.34 |
62,438.34 |
62,419.39 |
62,420.75 |
146.9K |
| 12:52 |
62,417.81 |
62,449.82 |
62,392.38 |
62,437.37 |
361.3K |
| 12:53 |
62,449.75 |
62,449.75 |
62,421.43 |
62,425.35 |
544.6K |
| 12:54 |
62,423.67 |
62,423.67 |
62,387.91 |
62,387.91 |
496.0K |
| 12:55 |
62,390.33 |
62,395.98 |
62,374.85 |
62,374.85 |
436.9K |
| 12:56 |
62,377.88 |
62,377.88 |
62,351.98 |
62,351.98 |
484.9K |
| 12:57 |
62,351.72 |
62,394.93 |
62,334.57 |
62,389.90 |
413.8K |
| 12:58 |
62,394.48 |
62,402.56 |
62,388.60 |
62,401.68 |
298.4K |
| 12:59 |
62,402.41 |
62,402.41 |
62,382.26 |
62,386.85 |
338.6K |
| 13:00 |
62,386.60 |
62,391.63 |
62,361.67 |
62,365.10 |
686.6K |
| 13:01 |
62,364.77 |
62,417.57 |
62,359.42 |
62,417.57 |
514.8K |
| 13:02 |
62,415.32 |
62,421.33 |
62,392.23 |
62,392.23 |
272.2K |
| 13:03 |
62,391.75 |
62,402.51 |
62,389.20 |
62,389.20 |
203.3K |
| 13:04 |
62,388.77 |
62,389.19 |
62,367.56 |
62,368.60 |
250.6K |
| 13:05 |
62,367.74 |
62,400.24 |
62,360.10 |
62,398.90 |
310.0K |
| 13:06 |
62,392.23 |
62,403.16 |
62,388.20 |
62,396.53 |
129.7K |
| 13:07 |
62,396.05 |
62,397.37 |
62,385.91 |
62,389.53 |
151.5K |
| 13:08 |
62,390.14 |
62,390.45 |
62,374.23 |
62,374.23 |
158.0K |
| 13:09 |
62,373.96 |
62,387.54 |
62,369.79 |
62,387.54 |
356.3K |
| 13:10 |
62,382.37 |
62,382.37 |
62,372.09 |
62,375.66 |
133.4K |
| 13:11 |
62,370.89 |
62,372.71 |
62,348.00 |
62,348.48 |
170.3K |
| 13:12 |
62,347.85 |
62,347.93 |
62,310.89 |
62,312.45 |
149.1K |
| 13:13 |
62,315.96 |
62,333.05 |
62,315.96 |
62,332.05 |
121.7K |
| 13:14 |
62,335.19 |
62,339.64 |
62,330.57 |
62,338.53 |
242.9K |
| 13:15 |
62,342.07 |
62,382.34 |
62,330.20 |
62,380.65 |
375.3K |
| 13:16 |
62,380.65 |
62,381.16 |
62,366.55 |
62,366.55 |
116.9K |
| 13:17 |
62,366.81 |
62,367.93 |
62,354.60 |
62,355.25 |
123.0K |
| 13:18 |
62,355.76 |
62,359.62 |
62,324.58 |
62,359.62 |
457.4K |
| 13:19 |
62,360.65 |
62,378.17 |
62,358.32 |
62,372.00 |
231.4K |
| 13:20 |
62,371.78 |
62,376.25 |
62,354.01 |
62,354.01 |
155.4K |
| 13:21 |
62,352.32 |
62,354.26 |
62,342.73 |
62,344.70 |
289.2K |
| 13:22 |
62,345.69 |
62,346.67 |
62,334.93 |
62,337.29 |
206.7K |
| 13:23 |
62,333.82 |
62,361.12 |
62,328.46 |
62,355.07 |
252.1K |
| 13:24 |
62,355.04 |
62,383.47 |
62,352.57 |
62,383.47 |
115.1K |
| 13:25 |
62,377.58 |
62,387.93 |
62,374.91 |
62,374.91 |
197.7K |
| 13:26 |
62,374.07 |
62,380.74 |
62,356.31 |
62,362.89 |
207.0K |
| 13:27 |
62,363.85 |
62,372.88 |
62,360.18 |
62,367.43 |
194.0K |
| 13:28 |
62,364.00 |
62,384.09 |
62,364.00 |
62,380.17 |
360.0K |
| 13:29 |
62,384.12 |
62,386.45 |
62,358.97 |
62,359.43 |
244.7K |
| 13:30 |
62,362.26 |
62,362.26 |
62,327.84 |
62,343.03 |
163.8K |
| 13:31 |
62,331.40 |
62,344.93 |
62,328.58 |
62,344.27 |
207.0K |
| 13:32 |
62,344.89 |
62,360.64 |
62,343.34 |
62,359.15 |
245.9K |
| 13:33 |
62,359.48 |
62,371.84 |
62,359.48 |
62,367.26 |
138.6K |
| 13:34 |
62,370.08 |
62,370.67 |
62,354.52 |
62,359.50 |
160.1K |
| 13:35 |
62,358.70 |
62,366.44 |
62,347.04 |
62,348.66 |
265.6K |
| 13:36 |
62,351.13 |
62,365.35 |
62,344.52 |
62,365.35 |
308.2K |
| 13:37 |
62,362.99 |
62,379.27 |
62,362.99 |
62,376.06 |
221.1K |
| 13:38 |
62,377.01 |
62,377.01 |
62,345.66 |
62,349.22 |
440.8K |
| 13:39 |
62,348.50 |
62,349.50 |
62,333.42 |
62,342.92 |
352.1K |
| 13:40 |
62,341.13 |
62,390.13 |
62,339.24 |
62,390.13 |
695.8K |
| 13:41 |
62,381.87 |
62,413.21 |
62,381.87 |
62,413.21 |
1,000.5K |
| 13:42 |
62,406.68 |
62,406.68 |
62,383.32 |
62,387.29 |
585.2K |
| 13:43 |
62,387.07 |
62,390.69 |
62,379.73 |
62,390.69 |
686.8K |
| 13:44 |
62,386.79 |
62,391.83 |
62,373.64 |
62,373.64 |
761.3K |
| 13:45 |
62,384.92 |
62,388.32 |
62,371.57 |
62,379.85 |
1,175.3K |
| 13:46 |
62,383.86 |
62,435.88 |
62,383.86 |
62,410.40 |
1,094.7K |
| 13:47 |
62,406.22 |
62,413.08 |
62,400.08 |
62,400.76 |
924.3K |
| 13:48 |
62,400.96 |
62,401.66 |
62,361.23 |
62,374.69 |
907.8K |
| 13:49 |
62,378.92 |
62,417.74 |
62,375.52 |
62,417.74 |
1,165.4K |
| 13:50 |
62,419.27 |
62,426.06 |
62,398.66 |
62,400.64 |
873.9K |
| 13:51 |
62,400.83 |
62,400.83 |
62,380.09 |
62,380.09 |
822.2K |
| 13:52 |
62,391.77 |
62,394.62 |
62,375.14 |
62,375.14 |
1,020.5K |
| 13:53 |
62,379.93 |
62,382.27 |
62,371.65 |
62,371.65 |
1,254.9K |
| 13:54 |
62,370.29 |
62,375.44 |
62,362.75 |
62,372.63 |
1,407.2K |
| 13:55 |
62,372.83 |
62,372.83 |
62,353.95 |
62,360.34 |
1,384.3K |
| 13:56 |
62,360.05 |
62,360.05 |
62,336.12 |
62,340.91 |
859.0K |
| 13:57 |
62,337.65 |
62,355.06 |
62,333.99 |
62,355.06 |
1,355.4K |
| 13:58 |
62,354.09 |
62,354.09 |
62,300.86 |
62,310.28 |
2,263.9K |
| 13:59 |
62,308.92 |
62,352.54 |
62,276.33 |
62,278.71 |
1,708.4K |
| 14:00 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
61,125.3K |
| 14:01 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:02 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:03 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:04 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:05 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:06 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:07 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:08 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:09 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:10 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:11 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:12 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:13 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:14 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:15 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:16 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:17 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:18 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:19 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:20 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:21 |
62,278.71 |
62,278.71 |
62,278.71 |
62,278.71 |
0.0K |
| 14:22 |
62,278.71 |
62,368.19 |
62,278.71 |
62,368.19 |
0.0K |
| 14:23 |
62,368.19 |
62,368.19 |
62,368.19 |
62,368.19 |
0.0K |
| 14:24 |
62,368.19 |
62,368.19 |
62,368.19 |
62,368.19 |
0.0K |
| 14:25 |
62,368.19 |
62,368.19 |
62,368.19 |
62,368.19 |
0.0K |
| 14:26 |
62,368.19 |
62,368.19 |
62,368.19 |
62,368.19 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|