| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 07:30 |
61,914.70 |
62,178.89 |
61,903.27 |
62,015.94 |
1,449.2K |
| 07:31 |
62,025.47 |
62,076.57 |
61,994.79 |
62,032.67 |
54.6K |
| 07:32 |
62,008.46 |
62,110.75 |
61,992.65 |
62,023.24 |
76.5K |
| 07:33 |
62,025.76 |
62,074.06 |
62,025.43 |
62,038.52 |
16.4K |
| 07:34 |
62,038.52 |
62,073.43 |
62,010.47 |
62,023.45 |
333.7K |
| 07:35 |
62,023.45 |
62,063.95 |
62,023.45 |
62,062.51 |
144.2K |
| 07:36 |
62,057.91 |
62,081.73 |
62,054.08 |
62,065.13 |
59.6K |
| 07:37 |
62,074.15 |
62,076.51 |
62,057.98 |
62,057.98 |
27.5K |
| 07:38 |
62,072.13 |
62,072.13 |
62,032.16 |
62,041.99 |
10.5K |
| 07:39 |
62,041.99 |
62,246.60 |
62,038.69 |
62,160.71 |
102.2K |
| 07:40 |
62,160.81 |
62,168.11 |
62,126.71 |
62,168.11 |
43.2K |
| 07:41 |
62,148.32 |
62,156.26 |
62,118.87 |
62,125.80 |
46.2K |
| 07:42 |
62,142.45 |
62,213.05 |
62,142.45 |
62,213.05 |
35.4K |
| 07:43 |
62,205.56 |
62,327.67 |
62,202.03 |
62,320.69 |
140.5K |
| 07:44 |
62,316.73 |
62,316.73 |
62,295.54 |
62,296.76 |
61.4K |
| 07:45 |
62,297.17 |
62,297.17 |
62,221.46 |
62,229.70 |
28.2K |
| 07:46 |
62,226.13 |
62,245.19 |
62,221.60 |
62,245.19 |
33.5K |
| 07:47 |
62,244.72 |
62,357.41 |
62,227.46 |
62,357.41 |
171.4K |
| 07:48 |
62,357.41 |
62,357.41 |
62,306.84 |
62,307.33 |
16.1K |
| 07:49 |
62,317.16 |
62,326.45 |
62,261.34 |
62,261.34 |
140.2K |
| 07:50 |
62,243.91 |
62,266.16 |
62,229.04 |
62,242.18 |
35.4K |
| 07:51 |
62,229.14 |
62,229.14 |
62,208.24 |
62,218.59 |
642.7K |
| 07:52 |
62,221.41 |
62,290.33 |
62,207.47 |
62,288.56 |
94.5K |
| 07:53 |
62,291.76 |
62,312.18 |
62,250.09 |
62,312.18 |
42.7K |
| 07:54 |
62,312.50 |
62,313.90 |
62,266.75 |
62,268.55 |
41.5K |
| 07:55 |
62,268.66 |
62,268.66 |
62,234.41 |
62,242.15 |
49.0K |
| 07:56 |
62,253.44 |
62,273.83 |
62,243.33 |
62,243.33 |
41.9K |
| 07:57 |
62,243.85 |
62,243.99 |
62,231.63 |
62,231.63 |
25.4K |
| 07:58 |
62,235.12 |
62,235.12 |
62,202.07 |
62,205.18 |
111.8K |
| 07:59 |
62,196.64 |
62,230.13 |
62,185.86 |
62,230.13 |
97.2K |
| 08:00 |
62,226.66 |
62,226.66 |
62,197.95 |
62,202.95 |
126.0K |
| 08:01 |
62,203.12 |
62,203.12 |
62,153.33 |
62,156.71 |
49.5K |
| 08:02 |
62,160.13 |
62,160.13 |
62,118.29 |
62,124.10 |
136.0K |
| 08:03 |
62,129.00 |
62,149.26 |
62,124.85 |
62,148.95 |
114.9K |
| 08:04 |
62,151.74 |
62,165.71 |
62,119.97 |
62,162.15 |
212.5K |
| 08:05 |
62,168.77 |
62,198.54 |
62,168.77 |
62,198.54 |
125.2K |
| 08:06 |
62,188.34 |
62,196.19 |
62,185.42 |
62,191.42 |
87.1K |
| 08:07 |
62,182.96 |
62,186.06 |
62,161.24 |
62,161.24 |
50.0K |
| 08:08 |
62,154.54 |
62,156.83 |
62,126.40 |
62,130.21 |
138.1K |
| 08:09 |
62,133.26 |
62,136.17 |
62,118.20 |
62,134.83 |
49.9K |
| 08:10 |
62,133.89 |
62,204.95 |
62,131.64 |
62,201.50 |
127.4K |
| 08:11 |
62,200.94 |
62,206.57 |
62,190.85 |
62,191.42 |
19.6K |
| 08:12 |
62,189.84 |
62,196.32 |
62,179.79 |
62,189.36 |
43.8K |
| 08:13 |
62,188.99 |
62,236.40 |
62,186.47 |
62,226.90 |
179.7K |
| 08:14 |
62,226.69 |
62,226.69 |
62,188.10 |
62,202.11 |
130.0K |
| 08:15 |
62,215.70 |
62,234.04 |
62,196.48 |
62,222.51 |
82.3K |
| 08:16 |
62,222.03 |
62,246.90 |
62,215.02 |
62,246.90 |
109.1K |
| 08:17 |
62,245.52 |
62,246.42 |
62,214.86 |
62,223.83 |
82.1K |
| 08:18 |
62,222.59 |
62,349.64 |
62,211.82 |
62,288.53 |
246.7K |
| 08:19 |
62,294.72 |
62,320.71 |
62,290.34 |
62,307.01 |
227.4K |
| 08:20 |
62,302.78 |
62,303.00 |
62,273.40 |
62,273.40 |
33.4K |
| 08:21 |
62,274.16 |
62,277.22 |
62,243.02 |
62,243.02 |
117.7K |
| 08:22 |
62,240.57 |
62,331.95 |
62,236.63 |
62,331.84 |
172.9K |
| 08:23 |
62,314.79 |
62,342.57 |
62,283.06 |
62,332.89 |
84.4K |
| 08:24 |
62,332.37 |
62,336.02 |
62,321.55 |
62,328.36 |
37.8K |
| 08:25 |
62,330.80 |
62,332.43 |
62,293.19 |
62,296.18 |
124.4K |
| 08:26 |
62,294.81 |
62,302.18 |
62,283.93 |
62,302.18 |
26.3K |
| 08:27 |
62,302.26 |
62,302.26 |
62,276.03 |
62,283.18 |
373.7K |
| 08:28 |
62,283.50 |
62,288.84 |
62,265.62 |
62,265.62 |
48.3K |
| 08:29 |
62,262.66 |
62,275.98 |
62,260.73 |
62,260.73 |
67.3K |
| 08:30 |
62,254.29 |
62,254.33 |
62,246.46 |
62,248.66 |
78.2K |
| 08:31 |
62,248.39 |
62,249.46 |
62,237.29 |
62,241.02 |
46.2K |
| 08:32 |
62,241.89 |
62,254.10 |
62,239.77 |
62,242.99 |
79.1K |
| 08:33 |
62,241.05 |
62,241.05 |
62,227.03 |
62,228.23 |
75.1K |
| 08:34 |
62,227.71 |
62,240.85 |
62,227.71 |
62,232.25 |
36.8K |
| 08:35 |
62,231.42 |
62,233.37 |
62,220.85 |
62,227.40 |
57.1K |
| 08:36 |
62,219.43 |
62,251.07 |
62,181.08 |
62,243.63 |
208.5K |
| 08:37 |
62,243.73 |
62,295.28 |
62,239.06 |
62,287.41 |
123.0K |
| 08:38 |
62,287.13 |
62,348.69 |
62,284.23 |
62,308.72 |
205.6K |
| 08:39 |
62,328.84 |
62,346.82 |
62,315.94 |
62,317.47 |
44.9K |
| 08:40 |
62,325.96 |
62,334.67 |
62,316.74 |
62,319.71 |
86.2K |
| 08:41 |
62,319.06 |
62,339.33 |
62,318.56 |
62,318.56 |
137.2K |
| 08:42 |
62,311.65 |
62,318.58 |
62,285.95 |
62,287.20 |
54.0K |
| 08:43 |
62,288.89 |
62,292.12 |
62,277.09 |
62,277.09 |
86.9K |
| 08:44 |
62,291.03 |
62,301.16 |
62,264.06 |
62,299.25 |
116.1K |
| 08:45 |
62,295.93 |
62,413.13 |
62,295.93 |
62,387.37 |
444.3K |
| 08:46 |
62,388.86 |
62,389.18 |
62,361.48 |
62,366.67 |
50.4K |
| 08:47 |
62,391.26 |
62,536.88 |
62,391.26 |
62,466.45 |
396.2K |
| 08:48 |
62,462.56 |
62,469.33 |
62,447.44 |
62,466.50 |
342.0K |
| 08:49 |
62,467.46 |
62,518.70 |
62,458.48 |
62,518.70 |
83.2K |
| 08:50 |
62,520.90 |
62,547.95 |
62,477.69 |
62,535.75 |
191.7K |
| 08:51 |
62,515.36 |
62,524.88 |
62,510.68 |
62,515.72 |
102.5K |
| 08:52 |
62,517.07 |
62,517.07 |
62,446.84 |
62,448.00 |
379.6K |
| 08:53 |
62,448.73 |
62,448.73 |
62,431.42 |
62,439.19 |
71.1K |
| 08:54 |
62,448.68 |
62,454.13 |
62,446.33 |
62,454.13 |
58.5K |
| 08:55 |
62,457.66 |
62,465.27 |
62,452.72 |
62,452.72 |
70.9K |
| 08:56 |
62,452.59 |
62,452.90 |
62,416.54 |
62,416.86 |
121.4K |
| 08:57 |
62,416.68 |
62,458.94 |
62,411.86 |
62,446.01 |
96.0K |
| 08:58 |
62,446.18 |
62,452.26 |
62,418.43 |
62,419.52 |
47.9K |
| 08:59 |
62,422.27 |
62,429.44 |
62,410.96 |
62,425.37 |
38.2K |
| 09:00 |
62,423.88 |
62,428.31 |
62,417.26 |
62,427.95 |
62.4K |
| 09:01 |
62,419.20 |
62,420.35 |
62,404.92 |
62,410.05 |
57.9K |
| 09:02 |
62,409.85 |
62,409.85 |
62,393.85 |
62,394.47 |
35.5K |
| 09:03 |
62,393.60 |
62,403.28 |
62,382.28 |
62,403.28 |
75.0K |
| 09:04 |
62,403.28 |
62,406.02 |
62,384.61 |
62,385.68 |
36.3K |
| 09:05 |
62,385.82 |
62,406.31 |
62,384.29 |
62,399.88 |
62.5K |
| 09:06 |
62,399.50 |
62,401.88 |
62,383.84 |
62,383.84 |
57.4K |
| 09:07 |
62,382.89 |
62,383.23 |
62,350.06 |
62,350.06 |
33.0K |
| 09:08 |
62,348.55 |
62,354.65 |
62,346.89 |
62,354.65 |
35.6K |
| 09:09 |
62,351.94 |
62,358.51 |
62,344.19 |
62,344.19 |
58.0K |
| 09:10 |
62,343.73 |
62,343.73 |
62,335.77 |
62,339.69 |
49.8K |
| 09:11 |
62,348.26 |
62,360.46 |
62,348.26 |
62,360.29 |
61.7K |
| 09:12 |
62,358.92 |
62,364.23 |
62,335.48 |
62,335.48 |
292.6K |
| 09:13 |
62,333.84 |
62,333.84 |
62,310.68 |
62,313.19 |
88.0K |
| 09:14 |
62,322.44 |
62,333.88 |
62,312.74 |
62,328.11 |
55.3K |
| 09:15 |
62,330.60 |
62,342.66 |
62,323.85 |
62,323.85 |
78.8K |
| 09:16 |
62,327.82 |
62,333.49 |
62,317.02 |
62,327.30 |
99.9K |
| 09:17 |
62,323.65 |
62,326.60 |
62,313.81 |
62,313.81 |
37.9K |
| 09:18 |
62,312.91 |
62,333.43 |
62,312.71 |
62,327.34 |
83.3K |
| 09:19 |
62,327.34 |
62,348.19 |
62,327.34 |
62,347.15 |
90.0K |
| 09:20 |
62,342.60 |
62,344.99 |
62,335.41 |
62,338.16 |
51.0K |
| 09:21 |
62,335.21 |
62,339.14 |
62,309.28 |
62,311.36 |
68.4K |
| 09:22 |
62,314.70 |
62,319.87 |
62,307.20 |
62,319.87 |
73.5K |
| 09:23 |
62,321.37 |
62,350.89 |
62,314.96 |
62,350.89 |
121.1K |
| 09:24 |
62,349.46 |
62,349.46 |
62,340.38 |
62,347.53 |
68.1K |
| 09:25 |
62,345.68 |
62,352.68 |
62,338.11 |
62,343.52 |
134.6K |
| 09:26 |
62,348.92 |
62,351.25 |
62,345.90 |
62,346.14 |
44.8K |
| 09:27 |
62,346.40 |
62,346.55 |
62,338.38 |
62,346.09 |
49.9K |
| 09:28 |
62,341.51 |
62,356.93 |
62,337.06 |
62,351.03 |
63.8K |
| 09:29 |
62,350.33 |
62,359.50 |
62,347.40 |
62,353.50 |
146.2K |
| 09:30 |
62,354.61 |
62,366.33 |
62,352.32 |
62,356.14 |
1,219.2K |
| 09:31 |
62,370.41 |
62,372.86 |
62,344.83 |
62,345.13 |
101.6K |
| 09:32 |
62,344.96 |
62,356.17 |
62,344.09 |
62,347.80 |
69.8K |
| 09:33 |
62,344.78 |
62,352.76 |
62,340.66 |
62,350.79 |
55.0K |
| 09:34 |
62,347.76 |
62,347.76 |
62,331.22 |
62,345.06 |
172.3K |
| 09:35 |
62,354.06 |
62,362.17 |
62,345.64 |
62,360.89 |
144.8K |
| 09:36 |
62,361.08 |
62,375.89 |
62,360.96 |
62,367.34 |
60.4K |
| 09:37 |
62,367.36 |
62,372.56 |
62,362.40 |
62,367.89 |
38.9K |
| 09:38 |
62,366.51 |
62,366.51 |
62,343.96 |
62,346.07 |
165.4K |
| 09:39 |
62,340.49 |
62,340.49 |
62,311.58 |
62,311.58 |
304.1K |
| 09:40 |
62,309.67 |
62,315.58 |
62,285.17 |
62,288.75 |
82.3K |
| 09:41 |
62,288.72 |
62,297.36 |
62,288.72 |
62,291.79 |
144.6K |
| 09:42 |
62,288.89 |
62,330.65 |
62,279.16 |
62,330.65 |
103.9K |
| 09:43 |
62,327.80 |
62,327.80 |
62,292.92 |
62,318.00 |
114.2K |
| 09:44 |
62,317.75 |
62,322.78 |
62,297.30 |
62,300.73 |
89.4K |
| 09:45 |
62,292.64 |
62,309.74 |
62,287.15 |
62,306.88 |
85.8K |
| 09:46 |
62,306.63 |
62,310.30 |
62,293.99 |
62,295.32 |
41.6K |
| 09:47 |
62,295.11 |
62,318.30 |
62,293.82 |
62,318.30 |
60.4K |
| 09:48 |
62,317.27 |
62,320.10 |
62,314.49 |
62,319.80 |
44.4K |
| 09:49 |
62,317.70 |
62,317.70 |
62,294.85 |
62,304.39 |
1,586.6K |
| 09:50 |
62,304.39 |
62,305.80 |
62,291.83 |
62,295.21 |
148.4K |
| 09:51 |
62,293.71 |
62,299.43 |
62,291.59 |
62,294.39 |
73.8K |
| 09:52 |
62,293.89 |
62,293.89 |
62,272.89 |
62,272.89 |
91.3K |
| 09:53 |
62,275.32 |
62,279.04 |
62,269.53 |
62,274.78 |
84.2K |
| 09:54 |
62,274.03 |
62,284.60 |
62,274.03 |
62,283.57 |
86.4K |
| 09:55 |
62,282.26 |
62,282.26 |
62,269.41 |
62,271.38 |
50.4K |
| 09:56 |
62,268.40 |
62,277.19 |
62,267.48 |
62,275.27 |
60.9K |
| 09:57 |
62,274.24 |
62,274.24 |
62,262.84 |
62,266.58 |
49.7K |
| 09:58 |
62,266.49 |
62,273.88 |
62,260.34 |
62,261.14 |
101.5K |
| 09:59 |
62,260.59 |
62,276.60 |
62,258.87 |
62,275.76 |
60.7K |
| 10:00 |
62,277.63 |
62,282.53 |
62,261.90 |
62,274.81 |
58.7K |
| 10:01 |
62,274.79 |
62,284.79 |
62,273.63 |
62,284.79 |
79.7K |
| 10:02 |
62,280.36 |
62,280.36 |
62,266.73 |
62,274.32 |
80.2K |
| 10:03 |
62,269.78 |
62,290.57 |
62,269.78 |
62,289.29 |
49.6K |
| 10:04 |
62,288.65 |
62,291.88 |
62,287.43 |
62,290.64 |
71.5K |
| 10:05 |
62,286.16 |
62,295.66 |
62,285.55 |
62,294.17 |
100.2K |
| 10:06 |
62,292.14 |
62,293.61 |
62,284.37 |
62,287.57 |
63.2K |
| 10:07 |
62,287.21 |
62,303.55 |
62,285.69 |
62,298.46 |
164.2K |
| 10:08 |
62,297.79 |
62,299.06 |
62,291.63 |
62,295.22 |
36.1K |
| 10:09 |
62,300.11 |
62,312.84 |
62,297.01 |
62,306.80 |
67.2K |
| 10:10 |
62,307.53 |
62,308.37 |
62,298.55 |
62,298.55 |
69.9K |
| 10:11 |
62,299.33 |
62,303.16 |
62,294.25 |
62,294.25 |
127.3K |
| 10:12 |
62,296.37 |
62,299.25 |
62,286.32 |
62,286.52 |
71.0K |
| 10:13 |
62,289.31 |
62,291.43 |
62,276.96 |
62,291.43 |
67.0K |
| 10:14 |
62,291.46 |
62,291.46 |
62,268.88 |
62,270.14 |
55.8K |
| 10:15 |
62,269.91 |
62,276.60 |
62,262.49 |
62,270.01 |
121.6K |
| 10:16 |
62,263.29 |
62,267.81 |
62,248.88 |
62,251.11 |
220.9K |
| 10:17 |
62,248.45 |
62,277.98 |
62,247.69 |
62,259.09 |
122.2K |
| 10:18 |
62,255.10 |
62,259.01 |
62,249.20 |
62,249.20 |
205.2K |
| 10:19 |
62,249.39 |
62,249.39 |
62,237.34 |
62,237.44 |
83.7K |
| 10:20 |
62,236.13 |
62,238.93 |
62,226.66 |
62,234.75 |
114.2K |
| 10:21 |
62,234.78 |
62,254.14 |
62,233.99 |
62,244.54 |
74.9K |
| 10:22 |
62,247.40 |
62,254.96 |
62,241.20 |
62,249.49 |
64.5K |
| 10:23 |
62,246.28 |
62,277.71 |
62,246.28 |
62,261.71 |
101.0K |
| 10:24 |
62,263.31 |
62,264.30 |
62,255.34 |
62,255.72 |
60.6K |
| 10:25 |
62,255.91 |
62,266.09 |
62,255.75 |
62,262.95 |
73.2K |
| 10:26 |
62,263.46 |
62,282.76 |
62,260.25 |
62,273.89 |
75.4K |
| 10:27 |
62,276.17 |
62,296.88 |
62,276.17 |
62,293.40 |
80.2K |
| 10:28 |
62,294.16 |
62,298.40 |
62,291.07 |
62,291.07 |
49.6K |
| 10:29 |
62,289.72 |
62,299.87 |
62,286.18 |
62,299.84 |
117.0K |
| 10:30 |
62,300.15 |
62,317.81 |
62,291.06 |
62,292.15 |
455.1K |
| 10:31 |
62,282.72 |
62,289.60 |
62,279.67 |
62,285.08 |
153.6K |
| 10:32 |
62,277.93 |
62,277.93 |
62,263.94 |
62,263.94 |
65.4K |
| 10:33 |
62,265.10 |
62,281.71 |
62,265.10 |
62,271.52 |
57.7K |
| 10:34 |
62,268.04 |
62,269.66 |
62,257.62 |
62,263.44 |
78.9K |
| 10:35 |
62,260.38 |
62,270.07 |
62,248.82 |
62,260.74 |
73.2K |
| 10:36 |
62,262.00 |
62,271.99 |
62,256.13 |
62,258.58 |
70.0K |
| 10:37 |
62,255.81 |
62,261.46 |
62,245.75 |
62,245.75 |
64.5K |
| 10:38 |
62,245.42 |
62,253.52 |
62,242.14 |
62,250.56 |
98.2K |
| 10:39 |
62,250.46 |
62,257.40 |
62,243.22 |
62,252.70 |
87.5K |
| 10:40 |
62,250.60 |
62,250.60 |
62,239.92 |
62,246.07 |
71.9K |
| 10:41 |
62,245.83 |
62,248.99 |
62,234.87 |
62,234.87 |
94.4K |
| 10:42 |
62,234.73 |
62,240.20 |
62,229.77 |
62,239.32 |
84.5K |
| 10:43 |
62,238.19 |
62,238.75 |
62,232.12 |
62,235.67 |
69.8K |
| 10:44 |
62,235.38 |
62,254.61 |
62,233.57 |
62,246.39 |
101.5K |
| 10:45 |
62,246.63 |
62,247.82 |
62,238.79 |
62,239.25 |
62.6K |
| 10:46 |
62,233.75 |
62,251.75 |
62,230.82 |
62,248.04 |
96.3K |
| 10:47 |
62,249.41 |
62,252.81 |
62,246.02 |
62,246.83 |
40.6K |
| 10:48 |
62,246.46 |
62,272.83 |
62,240.85 |
62,267.77 |
74.2K |
| 10:49 |
62,268.22 |
62,270.42 |
62,248.89 |
62,256.46 |
52.6K |
| 10:50 |
62,250.38 |
62,256.23 |
62,238.85 |
62,248.62 |
99.2K |
| 10:51 |
62,249.54 |
62,258.34 |
62,249.54 |
62,256.27 |
74.4K |
| 10:52 |
62,256.36 |
62,261.56 |
62,254.44 |
62,260.32 |
66.3K |
| 10:53 |
62,259.15 |
62,259.15 |
62,240.63 |
62,254.20 |
69.0K |
| 10:54 |
62,253.19 |
62,268.80 |
62,250.35 |
62,267.99 |
54.4K |
| 10:55 |
62,261.05 |
62,262.10 |
62,252.44 |
62,259.54 |
126.4K |
| 10:56 |
62,255.08 |
62,267.03 |
62,252.08 |
62,257.29 |
121.3K |
| 10:57 |
62,256.57 |
62,259.67 |
62,242.75 |
62,259.28 |
54.0K |
| 10:58 |
62,259.27 |
62,259.27 |
62,246.08 |
62,251.36 |
70.9K |
| 10:59 |
62,248.63 |
62,259.75 |
62,242.76 |
62,257.22 |
67.8K |
| 11:00 |
62,246.75 |
62,252.92 |
62,231.35 |
62,234.51 |
66.1K |
| 11:01 |
62,239.30 |
62,240.56 |
62,216.55 |
62,216.55 |
49.2K |
| 11:02 |
62,216.23 |
62,218.54 |
62,188.97 |
62,188.97 |
91.7K |
| 11:03 |
62,189.98 |
62,189.98 |
62,170.69 |
62,173.37 |
91.8K |
| 11:04 |
62,173.65 |
62,182.13 |
62,173.54 |
62,174.26 |
55.7K |
| 11:05 |
62,175.14 |
62,175.50 |
62,167.72 |
62,169.02 |
51.0K |
| 11:06 |
62,166.20 |
62,168.77 |
62,153.06 |
62,160.38 |
81.1K |
| 11:07 |
62,160.01 |
62,161.80 |
62,151.06 |
62,161.77 |
74.5K |
| 11:08 |
62,159.12 |
62,159.12 |
62,136.39 |
62,136.39 |
67.7K |
| 11:09 |
62,135.88 |
62,142.75 |
62,127.85 |
62,127.85 |
77.8K |
| 11:10 |
62,127.85 |
62,142.42 |
62,126.91 |
62,142.42 |
60.0K |
| 11:11 |
62,156.53 |
62,156.53 |
62,146.80 |
62,152.22 |
63.5K |
| 11:12 |
62,150.77 |
62,160.64 |
62,145.05 |
62,154.38 |
57.6K |
| 11:13 |
62,150.50 |
62,155.79 |
62,123.66 |
62,126.53 |
43.2K |
| 11:14 |
62,131.85 |
62,138.60 |
62,123.11 |
62,138.60 |
80.4K |
| 11:15 |
62,138.77 |
62,144.27 |
62,133.11 |
62,144.27 |
59.5K |
| 11:16 |
62,145.77 |
62,161.29 |
62,145.77 |
62,156.80 |
36.2K |
| 11:17 |
62,151.92 |
62,172.85 |
62,151.92 |
62,172.85 |
73.6K |
| 11:18 |
62,172.69 |
62,175.98 |
62,164.90 |
62,173.83 |
59.0K |
| 11:19 |
62,173.47 |
62,178.52 |
62,167.70 |
62,173.33 |
69.5K |
| 11:20 |
62,167.81 |
62,187.19 |
62,167.65 |
62,187.19 |
54.3K |
| 11:21 |
62,187.52 |
62,190.14 |
62,161.25 |
62,169.30 |
55.4K |
| 11:22 |
62,169.52 |
62,176.17 |
62,164.88 |
62,175.51 |
62.1K |
| 11:23 |
62,177.41 |
62,186.71 |
62,163.99 |
62,186.69 |
56.5K |
| 11:24 |
62,184.96 |
62,190.28 |
62,179.02 |
62,188.39 |
222.7K |
| 11:25 |
62,188.81 |
62,191.41 |
62,184.05 |
62,190.54 |
39.2K |
| 11:26 |
62,192.74 |
62,197.23 |
62,185.48 |
62,188.78 |
79.1K |
| 11:27 |
62,186.36 |
62,193.49 |
62,186.36 |
62,189.56 |
45.0K |
| 11:28 |
62,190.79 |
62,192.13 |
62,182.33 |
62,191.51 |
84.4K |
| 11:29 |
62,187.99 |
62,192.05 |
62,186.91 |
62,187.60 |
102.8K |
| 11:30 |
62,186.31 |
62,204.85 |
62,186.31 |
62,204.85 |
130.3K |
| 11:31 |
62,204.85 |
62,204.85 |
62,197.84 |
62,200.25 |
82.9K |
| 11:32 |
62,201.01 |
62,206.21 |
62,194.23 |
62,194.23 |
82.7K |
| 11:33 |
62,197.24 |
62,202.30 |
62,194.63 |
62,201.71 |
64.5K |
| 11:34 |
62,200.33 |
62,203.73 |
62,199.85 |
62,203.73 |
46.3K |
| 11:35 |
62,203.85 |
62,208.04 |
62,202.07 |
62,206.66 |
50.1K |
| 11:36 |
62,206.35 |
62,212.24 |
62,203.96 |
62,208.24 |
1,136.1K |
| 11:37 |
62,195.71 |
62,208.54 |
62,195.71 |
62,200.35 |
182.5K |
| 11:38 |
62,201.21 |
62,204.85 |
62,195.98 |
62,195.98 |
60.8K |
| 11:39 |
62,195.71 |
62,200.24 |
62,189.51 |
62,191.20 |
78.5K |
| 11:40 |
62,186.90 |
62,186.90 |
62,163.80 |
62,173.29 |
98.9K |
| 11:41 |
62,172.92 |
62,175.70 |
62,169.35 |
62,172.64 |
88.5K |
| 11:42 |
62,176.80 |
62,192.97 |
62,176.80 |
62,183.25 |
58.8K |
| 11:43 |
62,184.28 |
62,193.59 |
62,184.28 |
62,192.89 |
95.6K |
| 11:44 |
62,193.13 |
62,196.59 |
62,178.39 |
62,178.39 |
56.3K |
| 11:45 |
62,184.40 |
62,184.40 |
62,162.80 |
62,169.79 |
670.5K |
| 11:46 |
62,172.14 |
62,172.16 |
62,156.47 |
62,165.17 |
161.2K |
| 11:47 |
62,165.86 |
62,172.49 |
62,152.45 |
62,162.54 |
97.8K |
| 11:48 |
62,161.19 |
62,167.08 |
62,153.27 |
62,157.91 |
74.0K |
| 11:49 |
62,148.92 |
62,164.81 |
62,148.92 |
62,159.44 |
123.7K |
| 11:50 |
62,158.63 |
62,158.63 |
62,143.22 |
62,147.74 |
216.7K |
| 11:51 |
62,153.21 |
62,174.03 |
62,146.57 |
62,152.12 |
306.6K |
| 11:52 |
62,153.27 |
62,160.77 |
62,148.86 |
62,155.79 |
186.4K |
| 11:53 |
62,153.21 |
62,155.78 |
62,143.41 |
62,146.37 |
126.1K |
| 11:54 |
62,148.61 |
62,163.20 |
62,144.59 |
62,156.22 |
102.3K |
| 11:55 |
62,156.35 |
62,163.54 |
62,155.90 |
62,162.07 |
65.0K |
| 11:56 |
62,161.93 |
62,182.28 |
62,158.76 |
62,182.28 |
115.5K |
| 11:57 |
62,179.88 |
62,197.12 |
62,179.79 |
62,197.12 |
79.7K |
| 11:58 |
62,195.61 |
62,203.52 |
62,192.20 |
62,203.52 |
104.7K |
| 11:59 |
62,202.10 |
62,212.53 |
62,194.65 |
62,207.52 |
98.8K |
| 12:00 |
62,209.89 |
62,256.26 |
62,209.89 |
62,256.26 |
276.5K |
| 12:01 |
62,256.76 |
62,336.16 |
62,256.76 |
62,336.16 |
310.2K |
| 12:02 |
62,322.40 |
62,346.40 |
62,312.76 |
62,329.71 |
262.7K |
| 12:03 |
62,323.88 |
62,331.96 |
62,323.32 |
62,325.69 |
182.3K |
| 12:04 |
62,329.17 |
62,341.38 |
62,329.17 |
62,338.63 |
121.6K |
| 12:05 |
62,343.46 |
62,347.79 |
62,315.51 |
62,317.48 |
1,519.1K |
| 12:06 |
62,316.70 |
62,332.56 |
62,309.77 |
62,313.07 |
168.6K |
| 12:07 |
62,300.05 |
62,321.29 |
62,295.81 |
62,315.95 |
116.9K |
| 12:08 |
62,316.64 |
62,348.64 |
62,316.64 |
62,348.64 |
142.1K |
| 12:09 |
62,353.89 |
62,378.08 |
62,353.89 |
62,376.78 |
1,545.8K |
| 12:10 |
62,378.39 |
62,386.53 |
62,358.03 |
62,373.94 |
145.9K |
| 12:11 |
62,371.46 |
62,372.36 |
62,355.76 |
62,356.95 |
122.8K |
| 12:12 |
62,358.02 |
62,364.10 |
62,353.65 |
62,362.20 |
132.2K |
| 12:13 |
62,365.33 |
62,365.54 |
62,351.58 |
62,357.72 |
133.6K |
| 12:14 |
62,357.82 |
62,394.51 |
62,338.36 |
62,394.51 |
227.7K |
| 12:15 |
62,388.87 |
62,388.97 |
62,375.95 |
62,380.79 |
285.8K |
| 12:16 |
62,383.47 |
62,396.02 |
62,383.47 |
62,391.39 |
117.2K |
| 12:17 |
62,393.25 |
62,400.58 |
62,374.13 |
62,375.73 |
193.2K |
| 12:18 |
62,374.42 |
62,376.59 |
62,359.66 |
62,370.03 |
131.9K |
| 12:19 |
62,363.81 |
62,363.81 |
62,346.96 |
62,347.26 |
158.8K |
| 12:20 |
62,353.34 |
62,358.78 |
62,337.67 |
62,337.67 |
140.0K |
| 12:21 |
62,336.46 |
62,348.22 |
62,327.54 |
62,340.55 |
101.0K |
| 12:22 |
62,335.67 |
62,348.67 |
62,303.93 |
62,322.46 |
119.1K |
| 12:23 |
62,324.11 |
62,345.48 |
62,319.03 |
62,334.57 |
155.6K |
| 12:24 |
62,339.86 |
62,350.39 |
62,306.78 |
62,306.78 |
134.0K |
| 12:25 |
62,305.93 |
62,323.13 |
62,302.38 |
62,315.05 |
140.4K |
| 12:26 |
62,320.69 |
62,332.48 |
62,294.60 |
62,302.03 |
157.3K |
| 12:27 |
62,301.83 |
62,309.48 |
62,290.95 |
62,293.31 |
165.0K |
| 12:28 |
62,295.73 |
62,312.77 |
62,291.04 |
62,311.16 |
123.0K |
| 12:29 |
62,310.15 |
62,310.15 |
62,282.69 |
62,283.35 |
166.8K |
| 12:30 |
62,285.61 |
62,295.74 |
62,271.18 |
62,273.01 |
127.2K |
| 12:31 |
62,272.87 |
62,331.04 |
62,272.87 |
62,309.68 |
138.4K |
| 12:32 |
62,313.28 |
62,325.02 |
62,306.99 |
62,313.94 |
301.7K |
| 12:33 |
62,313.33 |
62,333.15 |
62,308.39 |
62,308.39 |
338.6K |
| 12:34 |
62,312.63 |
62,348.52 |
62,312.63 |
62,327.56 |
172.0K |
| 12:35 |
62,333.71 |
62,346.27 |
62,320.41 |
62,343.38 |
659.4K |
| 12:36 |
62,341.45 |
62,346.85 |
62,324.53 |
62,332.97 |
203.1K |
| 12:37 |
62,341.98 |
62,341.98 |
62,310.94 |
62,341.43 |
232.4K |
| 12:38 |
62,320.80 |
62,338.81 |
62,313.93 |
62,336.58 |
117.0K |
| 12:39 |
62,319.99 |
62,324.01 |
62,307.61 |
62,324.01 |
140.0K |
| 12:40 |
62,324.04 |
62,334.47 |
62,318.74 |
62,318.79 |
231.9K |
| 12:41 |
62,320.82 |
62,342.75 |
62,320.82 |
62,342.75 |
137.0K |
| 12:42 |
62,341.12 |
62,360.35 |
62,325.88 |
62,338.41 |
164.9K |
| 12:43 |
62,347.35 |
62,366.82 |
62,325.82 |
62,325.82 |
467.8K |
| 12:44 |
62,309.49 |
62,341.07 |
62,305.95 |
62,311.12 |
178.4K |
| 12:45 |
62,321.34 |
62,321.34 |
62,297.47 |
62,298.33 |
197.1K |
| 12:46 |
62,301.53 |
62,320.49 |
62,301.48 |
62,320.16 |
148.8K |
| 12:47 |
62,322.02 |
62,322.02 |
62,303.18 |
62,315.98 |
176.7K |
| 12:48 |
62,311.68 |
62,321.25 |
62,306.45 |
62,317.69 |
200.4K |
| 12:49 |
62,326.53 |
62,334.62 |
62,317.14 |
62,323.38 |
289.8K |
| 12:50 |
62,329.28 |
62,336.50 |
62,314.90 |
62,331.18 |
139.7K |
| 12:51 |
62,338.17 |
62,348.07 |
62,334.15 |
62,340.07 |
269.3K |
| 12:52 |
62,341.03 |
62,345.63 |
62,320.56 |
62,329.75 |
214.9K |
| 12:53 |
62,324.72 |
62,349.65 |
62,324.72 |
62,336.11 |
153.2K |
| 12:54 |
62,335.72 |
62,346.53 |
62,332.53 |
62,338.71 |
285.4K |
| 12:55 |
62,349.05 |
62,349.05 |
62,328.99 |
62,331.23 |
173.7K |
| 12:56 |
62,332.26 |
62,342.10 |
62,320.64 |
62,326.34 |
183.8K |
| 12:57 |
62,324.88 |
62,324.88 |
62,303.56 |
62,310.92 |
130.9K |
| 12:58 |
62,314.65 |
62,314.65 |
62,299.87 |
62,307.77 |
165.9K |
| 12:59 |
62,310.64 |
62,323.76 |
62,306.85 |
62,308.41 |
177.9K |
| 13:00 |
62,312.41 |
62,320.78 |
62,291.13 |
62,291.13 |
242.7K |
| 13:01 |
62,289.82 |
62,296.25 |
62,280.93 |
62,284.93 |
159.3K |
| 13:02 |
62,282.11 |
62,306.06 |
62,279.80 |
62,304.05 |
138.5K |
| 13:03 |
62,304.97 |
62,310.18 |
62,293.81 |
62,300.39 |
144.7K |
| 13:04 |
62,292.19 |
62,299.13 |
62,283.12 |
62,298.30 |
135.8K |
| 13:05 |
62,288.31 |
62,293.65 |
62,281.70 |
62,291.59 |
195.4K |
| 13:06 |
62,289.29 |
62,295.00 |
62,285.77 |
62,293.40 |
144.6K |
| 13:07 |
62,302.39 |
62,314.33 |
62,297.19 |
62,314.33 |
151.1K |
| 13:08 |
62,313.89 |
62,330.51 |
62,312.22 |
62,318.09 |
312.7K |
| 13:09 |
62,316.94 |
62,325.37 |
62,309.15 |
62,325.37 |
118.5K |
| 13:10 |
62,326.20 |
62,339.17 |
62,323.71 |
62,339.17 |
354.8K |
| 13:11 |
62,344.20 |
62,345.59 |
62,327.47 |
62,331.52 |
112.5K |
| 13:12 |
62,332.07 |
62,351.82 |
62,330.21 |
62,351.82 |
166.6K |
| 13:13 |
62,353.31 |
62,356.64 |
62,351.22 |
62,355.64 |
119.9K |
| 13:14 |
62,352.43 |
62,359.12 |
62,349.14 |
62,355.10 |
195.1K |
| 13:15 |
62,355.33 |
62,355.33 |
62,334.68 |
62,335.83 |
240.2K |
| 13:16 |
62,337.05 |
62,352.80 |
62,337.05 |
62,349.42 |
140.1K |
| 13:17 |
62,348.83 |
62,349.96 |
62,326.18 |
62,327.81 |
232.0K |
| 13:18 |
62,326.06 |
62,340.95 |
62,325.02 |
62,336.40 |
206.5K |
| 13:19 |
62,336.80 |
62,352.96 |
62,336.80 |
62,352.96 |
216.8K |
| 13:20 |
62,350.42 |
62,364.10 |
62,348.55 |
62,363.72 |
176.7K |
| 13:21 |
62,359.26 |
62,364.70 |
62,327.05 |
62,327.05 |
176.7K |
| 13:22 |
62,317.60 |
62,335.52 |
62,317.60 |
62,326.08 |
234.4K |
| 13:23 |
62,323.13 |
62,339.72 |
62,317.38 |
62,333.81 |
525.9K |
| 13:24 |
62,332.97 |
62,342.21 |
62,325.63 |
62,329.19 |
233.8K |
| 13:25 |
62,323.82 |
62,323.82 |
62,308.69 |
62,313.28 |
205.2K |
| 13:26 |
62,312.32 |
62,333.22 |
62,310.76 |
62,325.66 |
415.0K |
| 13:27 |
62,326.12 |
62,356.16 |
62,322.72 |
62,354.62 |
567.7K |
| 13:28 |
62,348.64 |
62,359.81 |
62,346.21 |
62,357.89 |
385.4K |
| 13:29 |
62,359.82 |
62,379.43 |
62,359.82 |
62,364.45 |
917.3K |
| 13:30 |
62,358.57 |
62,360.23 |
62,329.88 |
62,338.45 |
273.5K |
| 13:31 |
62,337.95 |
62,358.33 |
62,336.10 |
62,348.01 |
392.7K |
| 13:32 |
62,346.90 |
62,346.90 |
62,322.80 |
62,332.57 |
576.4K |
| 13:33 |
62,330.16 |
62,341.24 |
62,323.19 |
62,328.90 |
711.6K |
| 13:34 |
62,323.88 |
62,344.36 |
62,315.01 |
62,318.68 |
305.9K |
| 13:35 |
62,325.75 |
62,325.75 |
62,310.17 |
62,321.59 |
651.9K |
| 13:36 |
62,318.44 |
62,332.88 |
62,308.87 |
62,319.82 |
260.5K |
| 13:37 |
62,322.83 |
62,347.17 |
62,316.38 |
62,338.08 |
274.8K |
| 13:38 |
62,340.14 |
62,356.24 |
62,318.03 |
62,353.67 |
515.6K |
| 13:39 |
62,353.60 |
62,360.11 |
62,335.02 |
62,354.66 |
1,095.0K |
| 13:40 |
62,352.09 |
62,352.09 |
62,283.36 |
62,283.36 |
1,087.8K |
| 13:41 |
62,272.08 |
62,287.05 |
62,247.46 |
62,248.66 |
1,245.0K |
| 13:42 |
62,247.47 |
62,304.67 |
62,247.47 |
62,304.67 |
1,758.9K |
| 13:43 |
62,308.51 |
62,308.51 |
62,279.74 |
62,279.74 |
904.0K |
| 13:44 |
62,281.41 |
62,282.69 |
62,266.70 |
62,282.69 |
955.2K |
| 13:45 |
62,273.88 |
62,301.68 |
62,272.45 |
62,300.54 |
1,005.1K |
| 13:46 |
62,300.69 |
62,323.63 |
62,300.69 |
62,323.23 |
1,028.3K |
| 13:47 |
62,317.19 |
62,326.75 |
62,312.25 |
62,318.96 |
879.9K |
| 13:48 |
62,316.01 |
62,326.46 |
62,306.70 |
62,325.15 |
965.7K |
| 13:49 |
62,323.36 |
62,328.58 |
62,308.19 |
62,313.05 |
1,020.6K |
| 13:50 |
62,309.50 |
62,309.50 |
62,296.11 |
62,296.11 |
1,872.3K |
| 13:51 |
62,295.43 |
62,295.43 |
62,277.76 |
62,287.18 |
1,234.9K |
| 13:52 |
62,286.26 |
62,293.37 |
62,275.54 |
62,283.93 |
1,026.9K |
| 13:53 |
62,295.03 |
62,302.94 |
62,285.79 |
62,300.54 |
1,260.2K |
| 13:54 |
62,304.19 |
62,314.83 |
62,296.78 |
62,313.24 |
1,189.7K |
| 13:55 |
62,320.68 |
62,345.32 |
62,319.29 |
62,341.27 |
1,243.9K |
| 13:56 |
62,340.79 |
62,344.46 |
62,332.30 |
62,339.07 |
1,486.4K |
| 13:57 |
62,333.64 |
62,346.83 |
62,323.83 |
62,330.82 |
1,728.5K |
| 13:58 |
62,327.91 |
62,330.01 |
62,307.41 |
62,330.01 |
1,273.9K |
| 13:59 |
62,314.35 |
62,339.94 |
62,287.93 |
62,287.93 |
1,605.3K |
| 14:00 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
68,375.2K |
| 14:01 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:02 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:03 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:04 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:05 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:06 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:07 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:08 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:09 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:10 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:11 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:12 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:13 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:14 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:15 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:16 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:17 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:18 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:19 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:20 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:21 |
62,297.90 |
62,297.90 |
62,297.90 |
62,297.90 |
0.0K |
| 14:22 |
62,297.90 |
62,307.07 |
62,297.90 |
62,307.07 |
0.0K |
| 14:23 |
62,307.07 |
62,307.07 |
62,307.07 |
62,307.07 |
0.0K |
| 14:24 |
62,307.07 |
62,307.07 |
62,307.07 |
62,307.07 |
0.0K |
| 14:25 |
62,307.07 |
62,307.07 |
62,307.07 |
62,307.07 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|