| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
29,790.56 |
29,911.14 |
29,790.56 |
29,911.14 |
17,290.2K |
| 09:31 |
29,909.80 |
29,909.93 |
29,888.03 |
29,888.03 |
1,264.5K |
| 09:32 |
29,889.01 |
29,889.01 |
29,873.20 |
29,873.20 |
1,188.8K |
| 09:33 |
29,874.09 |
29,883.52 |
29,874.09 |
29,874.28 |
897.1K |
| 09:34 |
29,873.71 |
29,876.13 |
29,866.90 |
29,876.13 |
728.0K |
| 09:35 |
29,877.38 |
29,878.80 |
29,872.74 |
29,876.19 |
983.3K |
| 09:36 |
29,882.74 |
29,882.74 |
29,866.93 |
29,866.93 |
710.3K |
| 09:37 |
29,872.41 |
29,878.04 |
29,870.01 |
29,878.04 |
502.2K |
| 09:38 |
29,884.66 |
29,884.66 |
29,871.77 |
29,878.31 |
871.1K |
| 09:39 |
29,875.93 |
29,880.11 |
29,864.71 |
29,864.71 |
702.2K |
| 09:40 |
29,859.96 |
29,864.48 |
29,858.34 |
29,860.79 |
754.0K |
| 09:41 |
29,866.82 |
29,868.97 |
29,866.35 |
29,868.97 |
875.7K |
| 09:42 |
29,868.71 |
29,868.71 |
29,857.82 |
29,857.82 |
706.3K |
| 09:43 |
29,857.76 |
29,873.06 |
29,854.44 |
29,873.06 |
916.3K |
| 09:44 |
29,870.23 |
29,870.23 |
29,860.92 |
29,867.42 |
854.1K |
| 09:45 |
29,876.47 |
29,885.61 |
29,876.47 |
29,881.31 |
810.5K |
| 09:46 |
29,872.80 |
29,877.84 |
29,867.01 |
29,877.84 |
644.7K |
| 09:47 |
29,881.67 |
29,895.36 |
29,881.67 |
29,895.36 |
637.1K |
| 09:48 |
29,895.61 |
29,904.51 |
29,895.61 |
29,903.74 |
927.3K |
| 09:49 |
29,897.86 |
29,908.82 |
29,897.66 |
29,908.82 |
579.0K |
| 09:50 |
29,915.57 |
29,922.19 |
29,914.18 |
29,922.19 |
1,051.8K |
| 09:51 |
29,920.66 |
29,928.22 |
29,918.66 |
29,928.22 |
1,008.9K |
| 09:52 |
29,929.72 |
29,937.01 |
29,925.90 |
29,937.01 |
480.0K |
| 09:53 |
29,937.72 |
29,938.99 |
29,931.02 |
29,938.99 |
692.8K |
| 09:54 |
29,939.07 |
29,941.25 |
29,937.33 |
29,941.25 |
451.4K |
| 09:55 |
29,935.40 |
29,935.56 |
29,933.78 |
29,934.90 |
416.8K |
| 09:56 |
29,931.63 |
29,931.63 |
29,921.96 |
29,923.35 |
672.3K |
| 09:57 |
29,923.51 |
29,923.51 |
29,918.43 |
29,918.78 |
386.1K |
| 09:58 |
29,917.53 |
29,925.92 |
29,917.53 |
29,925.92 |
425.5K |
| 09:59 |
29,925.93 |
29,930.55 |
29,921.13 |
29,921.13 |
436.9K |
| 10:00 |
29,917.46 |
29,920.67 |
29,906.36 |
29,906.36 |
759.9K |
| 10:01 |
29,913.63 |
29,917.12 |
29,911.94 |
29,911.94 |
534.2K |
| 10:02 |
29,919.20 |
29,919.20 |
29,912.31 |
29,912.31 |
647.1K |
| 10:03 |
29,915.49 |
29,920.30 |
29,913.77 |
29,913.77 |
309.8K |
| 10:04 |
29,911.94 |
29,913.03 |
29,909.53 |
29,910.43 |
484.1K |
| 10:05 |
29,903.77 |
29,904.99 |
29,902.82 |
29,902.82 |
440.7K |
| 10:06 |
29,902.02 |
29,911.71 |
29,902.02 |
29,908.36 |
602.4K |
| 10:07 |
29,908.93 |
29,911.29 |
29,908.93 |
29,909.53 |
571.7K |
| 10:08 |
29,908.28 |
29,908.28 |
29,899.53 |
29,900.06 |
582.6K |
| 10:09 |
29,898.07 |
29,903.19 |
29,897.88 |
29,897.88 |
517.3K |
| 10:10 |
29,898.44 |
29,902.95 |
29,898.44 |
29,901.87 |
403.1K |
| 10:11 |
29,905.74 |
29,913.22 |
29,905.74 |
29,913.22 |
503.9K |
| 10:12 |
29,909.54 |
29,909.54 |
29,898.18 |
29,901.96 |
504.0K |
| 10:13 |
29,904.72 |
29,908.94 |
29,904.33 |
29,904.33 |
486.2K |
| 10:14 |
29,903.64 |
29,913.84 |
29,903.64 |
29,913.84 |
783.9K |
| 10:15 |
29,910.81 |
29,910.81 |
29,903.32 |
29,903.32 |
503.1K |
| 10:16 |
29,910.09 |
29,910.53 |
29,910.09 |
29,910.16 |
497.4K |
| 10:17 |
29,908.83 |
29,908.83 |
29,902.49 |
29,902.49 |
542.6K |
| 10:18 |
29,898.35 |
29,900.24 |
29,897.76 |
29,900.24 |
448.0K |
| 10:19 |
29,901.80 |
29,901.80 |
29,900.53 |
29,901.04 |
545.3K |
| 10:20 |
29,896.36 |
29,897.26 |
29,894.56 |
29,894.56 |
439.5K |
| 10:21 |
29,893.02 |
29,897.90 |
29,890.32 |
29,896.58 |
431.4K |
| 10:22 |
29,898.63 |
29,898.63 |
29,887.43 |
29,887.43 |
536.3K |
| 10:23 |
29,883.90 |
29,883.90 |
29,877.73 |
29,877.73 |
505.2K |
| 10:24 |
29,882.17 |
29,883.51 |
29,880.92 |
29,881.80 |
425.1K |
| 10:25 |
29,882.69 |
29,890.62 |
29,882.69 |
29,890.62 |
476.7K |
| 10:26 |
29,898.48 |
29,899.41 |
29,897.77 |
29,897.77 |
634.2K |
| 10:27 |
29,896.82 |
29,901.19 |
29,896.82 |
29,898.07 |
553.3K |
| 10:28 |
29,893.82 |
29,900.97 |
29,893.82 |
29,899.81 |
466.3K |
| 10:29 |
29,895.63 |
29,895.63 |
29,891.23 |
29,891.23 |
840.1K |
| 10:30 |
29,896.83 |
29,898.77 |
29,892.61 |
29,892.61 |
531.4K |
| 10:31 |
29,888.93 |
29,890.71 |
29,883.91 |
29,890.71 |
657.2K |
| 10:32 |
29,884.99 |
29,885.72 |
29,880.33 |
29,880.59 |
445.6K |
| 10:33 |
29,881.55 |
29,881.55 |
29,872.99 |
29,872.99 |
534.2K |
| 10:34 |
29,875.31 |
29,882.17 |
29,871.34 |
29,879.38 |
611.8K |
| 10:35 |
29,881.33 |
29,881.33 |
29,874.19 |
29,877.62 |
448.7K |
| 10:36 |
29,882.44 |
29,886.29 |
29,882.44 |
29,886.00 |
315.3K |
| 10:37 |
29,887.97 |
29,888.43 |
29,883.04 |
29,883.04 |
358.9K |
| 10:38 |
29,881.04 |
29,881.04 |
29,872.12 |
29,872.12 |
419.3K |
| 10:39 |
29,860.40 |
29,861.37 |
29,856.97 |
29,856.97 |
452.2K |
| 10:40 |
29,866.19 |
29,866.19 |
29,859.69 |
29,859.69 |
403.1K |
| 10:41 |
29,861.03 |
29,867.31 |
29,861.03 |
29,867.31 |
405.6K |
| 10:42 |
29,871.81 |
29,876.58 |
29,871.81 |
29,873.79 |
397.5K |
| 10:43 |
29,876.42 |
29,876.42 |
29,871.69 |
29,873.91 |
409.6K |
| 10:44 |
29,874.86 |
29,874.86 |
29,872.94 |
29,872.94 |
585.5K |
| 10:45 |
29,869.05 |
29,869.23 |
29,860.18 |
29,860.18 |
459.7K |
| 10:46 |
29,859.36 |
29,860.27 |
29,853.40 |
29,853.40 |
284.1K |
| 10:47 |
29,842.77 |
29,842.77 |
29,830.21 |
29,830.21 |
533.7K |
| 10:48 |
29,825.35 |
29,826.29 |
29,815.36 |
29,818.22 |
565.5K |
| 10:49 |
29,817.03 |
29,817.03 |
29,808.19 |
29,808.91 |
524.6K |
| 10:50 |
29,806.01 |
29,806.01 |
29,796.84 |
29,796.84 |
540.6K |
| 10:51 |
29,797.40 |
29,804.57 |
29,797.40 |
29,804.42 |
369.5K |
| 10:52 |
29,805.67 |
29,808.79 |
29,801.24 |
29,801.24 |
401.7K |
| 10:53 |
29,799.31 |
29,799.31 |
29,796.10 |
29,797.25 |
422.7K |
| 10:54 |
29,792.52 |
29,801.11 |
29,792.52 |
29,796.76 |
395.0K |
| 10:55 |
29,796.21 |
29,798.73 |
29,794.84 |
29,795.80 |
393.9K |
| 10:56 |
29,793.26 |
29,793.91 |
29,784.24 |
29,784.24 |
601.4K |
| 10:57 |
29,782.20 |
29,787.66 |
29,780.56 |
29,780.56 |
410.9K |
| 10:58 |
29,777.85 |
29,777.85 |
29,775.58 |
29,775.76 |
440.4K |
| 10:59 |
29,779.59 |
29,779.59 |
29,776.09 |
29,778.40 |
353.5K |
| 11:00 |
29,776.91 |
29,778.23 |
29,773.13 |
29,778.23 |
311.3K |
| 11:01 |
29,787.44 |
29,787.67 |
29,784.18 |
29,787.67 |
315.6K |
| 11:02 |
29,789.26 |
29,789.26 |
29,781.82 |
29,781.82 |
405.4K |
| 11:03 |
29,777.64 |
29,777.64 |
29,767.99 |
29,768.39 |
561.5K |
| 11:04 |
29,770.37 |
29,783.12 |
29,770.37 |
29,783.12 |
405.5K |
| 11:05 |
29,786.51 |
29,793.47 |
29,786.51 |
29,793.47 |
797.9K |
| 11:06 |
29,795.34 |
29,801.29 |
29,795.34 |
29,799.00 |
768.4K |
| 11:07 |
29,799.14 |
29,806.38 |
29,799.14 |
29,805.77 |
343.2K |
| 11:08 |
29,805.44 |
29,816.60 |
29,805.44 |
29,815.47 |
342.7K |
| 11:09 |
29,816.59 |
29,816.59 |
29,807.58 |
29,807.58 |
299.9K |
| 11:10 |
29,806.91 |
29,813.49 |
29,800.88 |
29,813.49 |
430.0K |
| 11:11 |
29,819.96 |
29,828.33 |
29,819.96 |
29,828.02 |
418.3K |
| 11:12 |
29,826.27 |
29,835.40 |
29,826.27 |
29,835.40 |
291.8K |
| 11:13 |
29,840.08 |
29,841.78 |
29,839.92 |
29,839.92 |
359.1K |
| 11:14 |
29,844.34 |
29,844.34 |
29,836.07 |
29,836.07 |
343.5K |
| 11:15 |
29,831.00 |
29,836.49 |
29,831.00 |
29,831.68 |
483.3K |
| 11:16 |
29,829.79 |
29,839.72 |
29,829.79 |
29,839.72 |
549.1K |
| 11:17 |
29,839.78 |
29,839.78 |
29,834.98 |
29,835.98 |
339.3K |
| 11:18 |
29,834.20 |
29,840.27 |
29,834.20 |
29,839.35 |
319.9K |
| 11:19 |
29,838.98 |
29,839.28 |
29,838.47 |
29,839.28 |
384.6K |
| 11:20 |
29,838.01 |
29,838.77 |
29,836.03 |
29,838.49 |
347.6K |
| 11:21 |
29,839.30 |
29,841.23 |
29,839.27 |
29,841.23 |
371.2K |
| 11:22 |
29,835.11 |
29,835.11 |
29,833.26 |
29,833.26 |
338.5K |
| 11:23 |
29,834.02 |
29,836.02 |
29,833.66 |
29,836.02 |
263.9K |
| 11:24 |
29,837.56 |
29,838.07 |
29,834.85 |
29,838.07 |
327.4K |
| 11:25 |
29,839.25 |
29,840.09 |
29,837.72 |
29,837.72 |
278.4K |
| 11:26 |
29,836.27 |
29,849.24 |
29,836.27 |
29,849.24 |
407.3K |
| 11:27 |
29,849.36 |
29,850.04 |
29,842.94 |
29,842.94 |
442.4K |
| 11:28 |
29,843.82 |
29,849.04 |
29,843.59 |
29,843.59 |
287.8K |
| 11:29 |
29,840.06 |
29,841.76 |
29,838.68 |
29,841.76 |
419.4K |
| 11:30 |
29,840.75 |
29,847.27 |
29,840.34 |
29,847.27 |
238.3K |
| 11:31 |
29,841.74 |
29,847.03 |
29,836.19 |
29,847.03 |
428.7K |
| 11:32 |
29,848.68 |
29,848.68 |
29,843.81 |
29,844.50 |
209.8K |
| 11:33 |
29,840.71 |
29,840.71 |
29,835.75 |
29,835.75 |
300.9K |
| 11:34 |
29,834.90 |
29,834.90 |
29,828.19 |
29,832.64 |
419.5K |
| 11:35 |
29,832.82 |
29,832.82 |
29,824.39 |
29,824.39 |
244.8K |
| 11:36 |
29,821.95 |
29,829.64 |
29,821.95 |
29,826.19 |
367.9K |
| 11:37 |
29,829.11 |
29,829.43 |
29,826.71 |
29,826.71 |
418.8K |
| 11:38 |
29,821.84 |
29,821.84 |
29,818.29 |
29,820.17 |
292.9K |
| 11:39 |
29,827.52 |
29,830.61 |
29,825.00 |
29,830.61 |
438.2K |
| 11:40 |
29,832.85 |
29,838.97 |
29,832.85 |
29,838.97 |
511.7K |
| 11:41 |
29,841.14 |
29,846.83 |
29,841.09 |
29,844.34 |
371.8K |
| 11:42 |
29,845.72 |
29,849.18 |
29,845.72 |
29,849.18 |
288.5K |
| 11:43 |
29,846.60 |
29,851.18 |
29,846.60 |
29,850.19 |
285.2K |
| 11:44 |
29,851.95 |
29,851.95 |
29,847.31 |
29,847.31 |
214.2K |
| 11:45 |
29,846.59 |
29,849.19 |
29,846.59 |
29,849.19 |
288.0K |
| 11:46 |
29,848.71 |
29,848.79 |
29,846.92 |
29,848.45 |
232.7K |
| 11:47 |
29,853.79 |
29,853.79 |
29,849.81 |
29,849.81 |
475.8K |
| 11:48 |
29,851.70 |
29,856.59 |
29,851.70 |
29,856.59 |
223.8K |
| 11:49 |
29,858.46 |
29,861.19 |
29,858.26 |
29,858.26 |
350.5K |
| 11:50 |
29,856.62 |
29,866.68 |
29,856.62 |
29,866.68 |
194.1K |
| 11:51 |
29,864.65 |
29,871.42 |
29,864.65 |
29,871.42 |
353.8K |
| 11:52 |
29,872.36 |
29,872.36 |
29,870.23 |
29,870.49 |
339.4K |
| 11:53 |
29,870.48 |
29,872.76 |
29,869.09 |
29,872.02 |
271.2K |
| 11:54 |
29,870.64 |
29,870.75 |
29,865.74 |
29,865.74 |
290.0K |
| 11:55 |
29,865.55 |
29,865.55 |
29,858.12 |
29,858.12 |
378.4K |
| 11:56 |
29,858.19 |
29,858.19 |
29,856.77 |
29,858.17 |
241.2K |
| 11:57 |
29,857.24 |
29,857.58 |
29,855.28 |
29,856.53 |
143.0K |
| 11:58 |
29,858.19 |
29,861.61 |
29,858.19 |
29,859.75 |
190.8K |
| 11:59 |
29,860.21 |
29,861.14 |
29,859.77 |
29,859.77 |
808.1K |
| 12:00 |
29,856.43 |
29,856.43 |
29,853.96 |
29,853.96 |
369.4K |
| 12:01 |
29,851.35 |
29,852.89 |
29,850.31 |
29,852.89 |
236.6K |
| 12:02 |
29,853.01 |
29,854.75 |
29,852.73 |
29,852.73 |
303.9K |
| 12:03 |
29,850.86 |
29,850.86 |
29,846.88 |
29,846.88 |
357.2K |
| 12:04 |
29,848.20 |
29,849.72 |
29,848.20 |
29,848.89 |
302.7K |
| 12:05 |
29,846.80 |
29,846.80 |
29,845.44 |
29,845.99 |
234.9K |
| 12:06 |
29,844.97 |
29,844.97 |
29,837.79 |
29,837.79 |
260.2K |
| 12:07 |
29,837.02 |
29,837.02 |
29,832.96 |
29,832.96 |
239.9K |
| 12:08 |
29,831.45 |
29,838.91 |
29,831.45 |
29,838.91 |
266.1K |
| 12:09 |
29,839.29 |
29,839.96 |
29,838.02 |
29,838.02 |
151.7K |
| 12:10 |
29,837.15 |
29,837.54 |
29,836.17 |
29,837.54 |
214.8K |
| 12:11 |
29,836.79 |
29,836.79 |
29,831.60 |
29,831.60 |
349.1K |
| 12:12 |
29,832.78 |
29,834.31 |
29,832.78 |
29,834.31 |
241.3K |
| 12:13 |
29,833.02 |
29,833.82 |
29,827.54 |
29,827.89 |
364.3K |
| 12:14 |
29,827.83 |
29,828.53 |
29,824.81 |
29,824.81 |
194.2K |
| 12:15 |
29,823.78 |
29,825.20 |
29,823.78 |
29,824.18 |
225.2K |
| 12:16 |
29,823.95 |
29,823.95 |
29,818.20 |
29,820.30 |
196.7K |
| 12:17 |
29,817.88 |
29,817.88 |
29,812.46 |
29,812.46 |
323.6K |
| 12:18 |
29,811.15 |
29,813.63 |
29,810.05 |
29,813.63 |
351.0K |
| 12:19 |
29,814.49 |
29,817.87 |
29,814.49 |
29,816.73 |
282.2K |
| 12:20 |
29,816.52 |
29,817.00 |
29,815.88 |
29,815.88 |
223.7K |
| 12:21 |
29,815.29 |
29,815.29 |
29,808.77 |
29,808.77 |
387.3K |
| 12:22 |
29,807.75 |
29,808.10 |
29,802.76 |
29,802.76 |
258.6K |
| 12:23 |
29,801.82 |
29,804.45 |
29,799.11 |
29,804.45 |
353.3K |
| 12:24 |
29,803.78 |
29,803.82 |
29,801.13 |
29,801.13 |
235.9K |
| 12:25 |
29,801.50 |
29,802.72 |
29,800.99 |
29,800.99 |
266.4K |
| 12:26 |
29,799.40 |
29,799.40 |
29,793.48 |
29,793.48 |
451.5K |
| 12:27 |
29,794.62 |
29,794.62 |
29,790.00 |
29,790.84 |
249.3K |
| 12:28 |
29,785.39 |
29,788.74 |
29,785.39 |
29,788.64 |
319.1K |
| 12:29 |
29,790.16 |
29,798.45 |
29,790.16 |
29,797.79 |
345.9K |
| 12:30 |
29,795.14 |
29,795.14 |
29,791.93 |
29,791.96 |
236.4K |
| 12:31 |
29,790.80 |
29,797.06 |
29,790.80 |
29,797.06 |
265.5K |
| 12:32 |
29,796.70 |
29,796.85 |
29,793.02 |
29,793.02 |
206.5K |
| 12:33 |
29,791.75 |
29,791.75 |
29,789.35 |
29,789.35 |
141.7K |
| 12:34 |
29,789.62 |
29,791.37 |
29,789.08 |
29,791.37 |
322.3K |
| 12:35 |
29,790.97 |
29,793.80 |
29,790.97 |
29,792.06 |
190.0K |
| 12:36 |
29,791.76 |
29,792.66 |
29,791.76 |
29,792.39 |
194.3K |
| 12:37 |
29,792.08 |
29,796.23 |
29,792.08 |
29,796.23 |
347.2K |
| 12:38 |
29,797.35 |
29,798.02 |
29,797.01 |
29,797.01 |
306.1K |
| 12:39 |
29,798.45 |
29,798.98 |
29,797.48 |
29,797.86 |
238.8K |
| 12:40 |
29,796.51 |
29,796.51 |
29,794.71 |
29,794.71 |
328.6K |
| 12:41 |
29,793.01 |
29,793.01 |
29,789.79 |
29,791.68 |
256.2K |
| 12:42 |
29,791.25 |
29,796.56 |
29,791.25 |
29,796.56 |
181.1K |
| 12:43 |
29,797.95 |
29,797.95 |
29,796.19 |
29,797.25 |
258.7K |
| 12:44 |
29,794.67 |
29,794.67 |
29,793.55 |
29,793.56 |
163.1K |
| 12:45 |
29,793.28 |
29,793.28 |
29,787.16 |
29,787.16 |
293.3K |
| 12:46 |
29,784.04 |
29,785.29 |
29,784.04 |
29,785.01 |
265.5K |
| 12:47 |
29,786.28 |
29,786.28 |
29,783.24 |
29,783.24 |
259.2K |
| 12:48 |
29,782.80 |
29,784.63 |
29,782.80 |
29,784.01 |
256.4K |
| 12:49 |
29,784.57 |
29,786.25 |
29,784.57 |
29,786.25 |
199.6K |
| 12:50 |
29,784.39 |
29,784.79 |
29,778.69 |
29,778.69 |
383.3K |
| 12:51 |
29,778.10 |
29,782.59 |
29,778.10 |
29,782.59 |
220.6K |
| 12:52 |
29,780.35 |
29,780.35 |
29,778.27 |
29,779.11 |
277.0K |
| 12:53 |
29,780.46 |
29,784.70 |
29,780.46 |
29,784.70 |
208.1K |
| 12:54 |
29,784.72 |
29,784.88 |
29,781.73 |
29,781.97 |
176.3K |
| 12:55 |
29,783.76 |
29,785.70 |
29,783.76 |
29,785.70 |
122.3K |
| 12:56 |
29,787.39 |
29,787.39 |
29,785.39 |
29,785.39 |
107.9K |
| 12:57 |
29,785.18 |
29,785.18 |
29,780.06 |
29,781.31 |
318.0K |
| 12:58 |
29,782.82 |
29,783.23 |
29,778.65 |
29,778.65 |
173.3K |
| 12:59 |
29,777.42 |
29,778.81 |
29,771.14 |
29,771.14 |
159.6K |
| 13:00 |
29,768.09 |
29,768.64 |
29,760.44 |
29,760.44 |
356.1K |
| 13:01 |
29,757.35 |
29,757.41 |
29,756.22 |
29,756.22 |
156.9K |
| 13:02 |
29,757.48 |
29,757.48 |
29,756.37 |
29,757.39 |
141.6K |
| 13:03 |
29,757.17 |
29,757.17 |
29,755.30 |
29,755.30 |
177.6K |
| 13:04 |
29,752.97 |
29,753.47 |
29,750.74 |
29,751.31 |
243.5K |
| 13:05 |
29,752.05 |
29,752.05 |
29,748.42 |
29,750.15 |
226.0K |
| 13:06 |
29,749.55 |
29,749.55 |
29,743.33 |
29,743.47 |
302.1K |
| 13:07 |
29,742.81 |
29,744.04 |
29,742.73 |
29,744.04 |
234.9K |
| 13:08 |
29,743.77 |
29,743.77 |
29,737.88 |
29,737.88 |
527.0K |
| 13:09 |
29,739.45 |
29,740.33 |
29,738.49 |
29,738.49 |
313.1K |
| 13:10 |
29,738.70 |
29,738.70 |
29,735.12 |
29,735.12 |
175.2K |
| 13:11 |
29,734.83 |
29,736.81 |
29,734.42 |
29,736.81 |
177.6K |
| 13:12 |
29,738.55 |
29,738.88 |
29,737.76 |
29,737.76 |
246.7K |
| 13:13 |
29,738.86 |
29,744.18 |
29,738.86 |
29,744.18 |
189.0K |
| 13:14 |
29,746.42 |
29,748.61 |
29,746.42 |
29,747.24 |
240.8K |
| 13:15 |
29,746.97 |
29,750.15 |
29,746.97 |
29,750.15 |
206.1K |
| 13:16 |
29,751.19 |
29,751.38 |
29,751.03 |
29,751.03 |
101.7K |
| 13:17 |
29,752.93 |
29,757.36 |
29,752.93 |
29,754.11 |
192.8K |
| 13:18 |
29,751.68 |
29,755.67 |
29,749.35 |
29,755.67 |
340.1K |
| 13:19 |
29,756.00 |
29,756.37 |
29,753.53 |
29,753.53 |
147.2K |
| 13:20 |
29,752.80 |
29,752.80 |
29,750.95 |
29,750.95 |
241.3K |
| 13:21 |
29,750.29 |
29,752.13 |
29,750.29 |
29,752.13 |
170.0K |
| 13:22 |
29,753.21 |
29,756.18 |
29,752.42 |
29,752.42 |
197.7K |
| 13:23 |
29,750.39 |
29,750.53 |
29,749.14 |
29,749.14 |
183.4K |
| 13:24 |
29,748.74 |
29,748.74 |
29,743.63 |
29,743.63 |
287.3K |
| 13:25 |
29,740.61 |
29,741.20 |
29,739.82 |
29,741.20 |
281.1K |
| 13:26 |
29,741.80 |
29,742.07 |
29,738.07 |
29,738.07 |
232.3K |
| 13:27 |
29,737.55 |
29,740.83 |
29,737.55 |
29,740.32 |
200.4K |
| 13:28 |
29,737.75 |
29,737.75 |
29,733.38 |
29,733.55 |
313.5K |
| 13:29 |
29,733.68 |
29,733.68 |
29,731.61 |
29,731.66 |
248.0K |
| 13:30 |
29,734.96 |
29,735.28 |
29,734.96 |
29,735.19 |
385.4K |
| 13:31 |
29,736.69 |
29,738.87 |
29,736.69 |
29,737.52 |
253.1K |
| 13:32 |
29,738.39 |
29,738.75 |
29,733.92 |
29,738.75 |
270.2K |
| 13:33 |
29,739.79 |
29,745.30 |
29,739.79 |
29,745.30 |
218.5K |
| 13:34 |
29,744.69 |
29,745.11 |
29,744.38 |
29,744.38 |
134.8K |
| 13:35 |
29,744.19 |
29,745.47 |
29,744.19 |
29,745.23 |
246.0K |
| 13:36 |
29,744.73 |
29,749.51 |
29,744.73 |
29,749.51 |
214.0K |
| 13:37 |
29,749.47 |
29,753.54 |
29,749.47 |
29,753.54 |
176.5K |
| 13:38 |
29,756.53 |
29,757.35 |
29,755.86 |
29,757.35 |
193.2K |
| 13:39 |
29,760.16 |
29,771.17 |
29,760.16 |
29,770.72 |
372.0K |
| 13:40 |
29,772.39 |
29,777.06 |
29,772.39 |
29,775.14 |
269.1K |
| 13:41 |
29,775.17 |
29,780.99 |
29,775.17 |
29,780.99 |
176.3K |
| 13:42 |
29,780.12 |
29,780.12 |
29,777.16 |
29,777.39 |
264.7K |
| 13:43 |
29,775.99 |
29,779.33 |
29,775.99 |
29,779.33 |
150.7K |
| 13:44 |
29,779.51 |
29,780.09 |
29,779.51 |
29,780.09 |
205.8K |
| 13:45 |
29,778.97 |
29,778.97 |
29,777.16 |
29,777.83 |
199.4K |
| 13:46 |
29,776.14 |
29,776.14 |
29,774.65 |
29,775.70 |
197.9K |
| 13:47 |
29,780.14 |
29,780.14 |
29,775.77 |
29,775.77 |
373.5K |
| 13:48 |
29,774.07 |
29,777.14 |
29,773.06 |
29,777.14 |
362.2K |
| 13:49 |
29,778.40 |
29,782.76 |
29,778.40 |
29,782.76 |
327.5K |
| 13:50 |
29,783.63 |
29,783.63 |
29,782.12 |
29,782.39 |
233.8K |
| 13:51 |
29,783.08 |
29,783.83 |
29,777.07 |
29,777.07 |
202.8K |
| 13:52 |
29,776.70 |
29,776.87 |
29,776.43 |
29,776.73 |
293.0K |
| 13:53 |
29,774.63 |
29,774.63 |
29,772.36 |
29,772.36 |
219.1K |
| 13:54 |
29,770.46 |
29,770.46 |
29,763.53 |
29,763.53 |
228.6K |
| 13:55 |
29,762.32 |
29,762.93 |
29,760.98 |
29,760.98 |
231.5K |
| 13:56 |
29,760.04 |
29,760.51 |
29,756.64 |
29,756.64 |
228.3K |
| 13:57 |
29,755.60 |
29,755.60 |
29,754.63 |
29,754.68 |
213.4K |
| 13:58 |
29,755.41 |
29,755.41 |
29,752.58 |
29,752.58 |
194.2K |
| 13:59 |
29,752.83 |
29,754.56 |
29,752.83 |
29,753.18 |
187.8K |
| 14:00 |
29,753.52 |
29,753.52 |
29,745.72 |
29,745.72 |
267.7K |
| 14:01 |
29,746.56 |
29,752.28 |
29,746.02 |
29,752.08 |
235.9K |
| 14:02 |
29,751.08 |
29,751.08 |
29,745.12 |
29,745.12 |
254.2K |
| 14:03 |
29,742.96 |
29,745.06 |
29,742.96 |
29,745.06 |
217.4K |
| 14:04 |
29,744.84 |
29,744.84 |
29,739.98 |
29,740.24 |
193.8K |
| 14:05 |
29,740.06 |
29,741.74 |
29,740.06 |
29,741.74 |
249.3K |
| 14:06 |
29,742.11 |
29,746.50 |
29,742.11 |
29,744.95 |
220.0K |
| 14:07 |
29,744.38 |
29,748.55 |
29,744.38 |
29,748.55 |
243.6K |
| 14:08 |
29,750.92 |
29,750.92 |
29,747.25 |
29,747.25 |
220.7K |
| 14:09 |
29,746.96 |
29,748.83 |
29,746.09 |
29,748.83 |
170.8K |
| 14:10 |
29,751.71 |
29,751.71 |
29,746.84 |
29,746.84 |
187.8K |
| 14:11 |
29,746.73 |
29,751.34 |
29,746.73 |
29,751.34 |
165.2K |
| 14:12 |
29,750.64 |
29,751.01 |
29,750.41 |
29,750.42 |
164.1K |
| 14:13 |
29,750.93 |
29,752.90 |
29,750.93 |
29,752.06 |
197.1K |
| 14:14 |
29,751.50 |
29,751.50 |
29,747.95 |
29,747.95 |
275.9K |
| 14:15 |
29,747.06 |
29,747.73 |
29,747.06 |
29,747.06 |
249.8K |
| 14:16 |
29,747.00 |
29,747.00 |
29,741.02 |
29,741.67 |
288.6K |
| 14:17 |
29,741.52 |
29,743.23 |
29,741.03 |
29,741.03 |
135.1K |
| 14:18 |
29,747.24 |
29,747.79 |
29,745.42 |
29,745.42 |
247.7K |
| 14:19 |
29,743.23 |
29,743.42 |
29,742.60 |
29,742.60 |
197.8K |
| 14:20 |
29,743.00 |
29,743.00 |
29,741.88 |
29,741.88 |
269.0K |
| 14:21 |
29,741.82 |
29,746.58 |
29,741.82 |
29,746.58 |
220.3K |
| 14:22 |
29,743.40 |
29,743.40 |
29,739.27 |
29,739.27 |
443.7K |
| 14:23 |
29,734.30 |
29,734.30 |
29,733.47 |
29,733.73 |
264.6K |
| 14:24 |
29,736.04 |
29,738.10 |
29,735.61 |
29,738.10 |
168.9K |
| 14:25 |
29,738.71 |
29,738.71 |
29,736.21 |
29,736.21 |
196.3K |
| 14:26 |
29,733.96 |
29,734.57 |
29,733.96 |
29,734.33 |
288.9K |
| 14:27 |
29,736.44 |
29,738.37 |
29,736.44 |
29,738.37 |
226.6K |
| 14:28 |
29,738.64 |
29,738.64 |
29,734.55 |
29,734.55 |
231.3K |
| 14:29 |
29,733.14 |
29,733.14 |
29,730.16 |
29,730.94 |
219.0K |
| 14:30 |
29,738.13 |
29,738.13 |
29,735.22 |
29,735.22 |
253.2K |
| 14:31 |
29,735.62 |
29,735.62 |
29,731.72 |
29,731.72 |
200.9K |
| 14:32 |
29,730.29 |
29,730.29 |
29,729.31 |
29,729.94 |
152.2K |
| 14:33 |
29,730.05 |
29,730.05 |
29,727.89 |
29,729.17 |
239.2K |
| 14:34 |
29,729.36 |
29,730.25 |
29,729.36 |
29,729.90 |
159.5K |
| 14:35 |
29,729.53 |
29,729.53 |
29,726.30 |
29,726.30 |
295.0K |
| 14:36 |
29,729.56 |
29,731.22 |
29,729.56 |
29,731.19 |
249.7K |
| 14:37 |
29,734.53 |
29,736.97 |
29,734.53 |
29,736.97 |
228.5K |
| 14:38 |
29,736.93 |
29,736.93 |
29,734.68 |
29,734.68 |
267.1K |
| 14:39 |
29,734.37 |
29,734.37 |
29,731.25 |
29,731.25 |
233.1K |
| 14:40 |
29,730.09 |
29,731.15 |
29,730.09 |
29,731.05 |
238.2K |
| 14:41 |
29,732.09 |
29,732.09 |
29,726.82 |
29,727.17 |
209.6K |
| 14:42 |
29,725.26 |
29,725.26 |
29,718.70 |
29,718.70 |
297.0K |
| 14:43 |
29,719.37 |
29,721.25 |
29,719.14 |
29,721.25 |
215.0K |
| 14:44 |
29,720.14 |
29,726.96 |
29,719.33 |
29,726.96 |
326.7K |
| 14:45 |
29,726.49 |
29,733.32 |
29,726.49 |
29,733.32 |
280.6K |
| 14:46 |
29,733.99 |
29,733.99 |
29,731.16 |
29,731.85 |
173.5K |
| 14:47 |
29,730.47 |
29,730.47 |
29,728.66 |
29,729.71 |
339.0K |
| 14:48 |
29,729.57 |
29,729.57 |
29,727.18 |
29,727.18 |
247.3K |
| 14:49 |
29,727.42 |
29,732.49 |
29,727.42 |
29,731.99 |
239.5K |
| 14:50 |
29,731.53 |
29,731.53 |
29,729.20 |
29,729.20 |
205.9K |
| 14:51 |
29,727.72 |
29,728.99 |
29,726.44 |
29,728.99 |
252.2K |
| 14:52 |
29,723.25 |
29,723.25 |
29,721.85 |
29,722.67 |
315.5K |
| 14:53 |
29,724.33 |
29,724.82 |
29,722.16 |
29,722.16 |
248.0K |
| 14:54 |
29,722.60 |
29,723.13 |
29,722.31 |
29,722.31 |
151.9K |
| 14:55 |
29,721.95 |
29,723.95 |
29,721.95 |
29,723.95 |
193.6K |
| 14:56 |
29,724.17 |
29,726.16 |
29,724.17 |
29,726.16 |
148.2K |
| 14:57 |
29,727.73 |
29,728.44 |
29,725.72 |
29,725.74 |
166.2K |
| 14:58 |
29,726.53 |
29,726.53 |
29,723.77 |
29,723.77 |
223.7K |
| 14:59 |
29,724.07 |
29,724.07 |
29,720.82 |
29,720.82 |
252.5K |
| 15:00 |
29,723.46 |
29,724.02 |
29,722.45 |
29,722.61 |
204.4K |
| 15:01 |
29,720.48 |
29,720.48 |
29,717.90 |
29,717.90 |
217.7K |
| 15:02 |
29,715.93 |
29,723.19 |
29,715.93 |
29,723.19 |
409.1K |
| 15:03 |
29,720.45 |
29,720.45 |
29,714.55 |
29,714.55 |
385.0K |
| 15:04 |
29,712.31 |
29,712.31 |
29,710.36 |
29,710.36 |
255.0K |
| 15:05 |
29,711.92 |
29,713.96 |
29,711.92 |
29,711.94 |
287.4K |
| 15:06 |
29,711.98 |
29,711.98 |
29,707.43 |
29,707.43 |
247.9K |
| 15:07 |
29,705.55 |
29,718.09 |
29,705.55 |
29,718.09 |
276.6K |
| 15:08 |
29,717.32 |
29,718.14 |
29,717.32 |
29,718.14 |
199.2K |
| 15:09 |
29,716.30 |
29,716.66 |
29,715.49 |
29,715.49 |
290.0K |
| 15:10 |
29,714.66 |
29,724.13 |
29,714.66 |
29,723.56 |
316.1K |
| 15:11 |
29,722.08 |
29,722.33 |
29,716.24 |
29,716.24 |
177.6K |
| 15:12 |
29,714.28 |
29,714.28 |
29,709.38 |
29,709.38 |
253.7K |
| 15:13 |
29,709.95 |
29,712.34 |
29,708.00 |
29,712.34 |
334.0K |
| 15:14 |
29,712.34 |
29,712.34 |
29,710.64 |
29,710.64 |
145.0K |
| 15:15 |
29,711.56 |
29,716.42 |
29,711.56 |
29,716.42 |
261.2K |
| 15:16 |
29,719.53 |
29,719.98 |
29,718.80 |
29,718.80 |
297.2K |
| 15:17 |
29,718.16 |
29,723.53 |
29,718.16 |
29,723.53 |
219.0K |
| 15:18 |
29,723.40 |
29,723.40 |
29,722.02 |
29,723.15 |
264.5K |
| 15:19 |
29,722.84 |
29,722.84 |
29,721.70 |
29,722.12 |
270.6K |
| 15:20 |
29,720.70 |
29,720.70 |
29,719.09 |
29,719.81 |
323.1K |
| 15:21 |
29,720.09 |
29,720.09 |
29,716.27 |
29,716.57 |
229.6K |
| 15:22 |
29,717.70 |
29,720.25 |
29,717.70 |
29,720.25 |
229.9K |
| 15:23 |
29,720.58 |
29,722.19 |
29,717.20 |
29,717.20 |
304.2K |
| 15:24 |
29,715.76 |
29,715.76 |
29,710.75 |
29,710.75 |
445.0K |
| 15:25 |
29,708.59 |
29,715.14 |
29,708.59 |
29,715.14 |
328.6K |
| 15:26 |
29,717.19 |
29,720.53 |
29,716.80 |
29,718.73 |
422.6K |
| 15:27 |
29,717.10 |
29,721.18 |
29,717.10 |
29,719.39 |
396.0K |
| 15:28 |
29,719.09 |
29,719.09 |
29,712.98 |
29,712.98 |
453.7K |
| 15:29 |
29,712.39 |
29,712.91 |
29,710.40 |
29,712.91 |
329.7K |
| 15:30 |
29,710.71 |
29,710.71 |
29,697.36 |
29,697.36 |
442.5K |
| 15:31 |
29,700.61 |
29,703.28 |
29,700.61 |
29,702.11 |
356.5K |
| 15:32 |
29,701.42 |
29,706.95 |
29,701.42 |
29,704.86 |
397.7K |
| 15:33 |
29,703.29 |
29,703.29 |
29,698.37 |
29,698.37 |
602.5K |
| 15:34 |
29,693.77 |
29,696.53 |
29,693.77 |
29,694.26 |
581.0K |
| 15:35 |
29,690.96 |
29,694.01 |
29,690.63 |
29,694.01 |
606.5K |
| 15:36 |
29,692.03 |
29,692.03 |
29,684.58 |
29,684.58 |
301.8K |
| 15:37 |
29,687.15 |
29,687.15 |
29,684.95 |
29,685.29 |
326.2K |
| 15:38 |
29,685.71 |
29,685.71 |
29,684.51 |
29,685.05 |
366.3K |
| 15:39 |
29,685.15 |
29,685.15 |
29,683.19 |
29,683.19 |
550.6K |
| 15:40 |
29,682.22 |
29,685.43 |
29,681.17 |
29,685.43 |
567.6K |
| 15:41 |
29,684.92 |
29,685.48 |
29,683.57 |
29,683.57 |
589.5K |
| 15:42 |
29,682.47 |
29,684.54 |
29,681.83 |
29,681.83 |
448.5K |
| 15:43 |
29,682.50 |
29,682.88 |
29,681.77 |
29,682.88 |
645.4K |
| 15:44 |
29,682.31 |
29,686.01 |
29,682.31 |
29,682.85 |
531.0K |
| 15:45 |
29,680.40 |
29,682.35 |
29,679.37 |
29,679.37 |
564.7K |
| 15:46 |
29,679.72 |
29,679.72 |
29,672.87 |
29,672.87 |
662.3K |
| 15:47 |
29,672.84 |
29,672.84 |
29,670.36 |
29,670.36 |
822.5K |
| 15:48 |
29,670.04 |
29,673.62 |
29,668.73 |
29,673.62 |
621.3K |
| 15:49 |
29,671.82 |
29,675.21 |
29,670.62 |
29,673.92 |
789.2K |
| 15:50 |
29,696.84 |
29,709.09 |
29,696.84 |
29,703.49 |
2,484.9K |
| 15:51 |
29,701.35 |
29,701.35 |
29,697.96 |
29,697.96 |
993.0K |
| 15:52 |
29,695.77 |
29,695.77 |
29,689.36 |
29,689.36 |
803.8K |
| 15:53 |
29,688.57 |
29,691.77 |
29,688.57 |
29,691.77 |
1,166.2K |
| 15:54 |
29,694.48 |
29,694.56 |
29,692.28 |
29,692.28 |
1,200.6K |
| 15:55 |
29,694.83 |
29,694.83 |
29,693.31 |
29,693.31 |
1,587.3K |
| 15:56 |
29,695.53 |
29,695.53 |
29,690.03 |
29,690.03 |
1,697.4K |
| 15:57 |
29,690.91 |
29,692.50 |
29,688.20 |
29,688.20 |
1,476.0K |
| 15:58 |
29,687.29 |
29,687.29 |
29,685.47 |
29,685.87 |
1,717.2K |
| 15:59 |
29,684.65 |
29,689.32 |
29,684.65 |
29,687.88 |
3,744.8K |
| 16:00 |
29,689.03 |
29,689.03 |
29,688.94 |
29,688.94 |
116,487.6K |
| 16:01 |
29,688.94 |
29,688.94 |
29,688.94 |
29,688.94 |
283.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|