| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
29,678.80 |
29,679.11 |
29,663.47 |
29,663.47 |
17,133.4K |
| 09:31 |
29,655.30 |
29,655.30 |
29,640.08 |
29,647.69 |
1,722.7K |
| 09:32 |
29,655.14 |
29,655.60 |
29,651.07 |
29,651.07 |
850.0K |
| 09:33 |
29,650.13 |
29,662.02 |
29,648.83 |
29,653.99 |
861.4K |
| 09:34 |
29,655.66 |
29,666.32 |
29,655.66 |
29,664.83 |
785.2K |
| 09:35 |
29,658.07 |
29,663.15 |
29,654.60 |
29,654.60 |
880.7K |
| 09:36 |
29,651.46 |
29,651.46 |
29,638.90 |
29,639.30 |
815.4K |
| 09:37 |
29,640.05 |
29,640.05 |
29,634.04 |
29,639.93 |
452.5K |
| 09:38 |
29,636.88 |
29,636.88 |
29,634.47 |
29,635.89 |
704.6K |
| 09:39 |
29,636.56 |
29,636.92 |
29,629.39 |
29,629.39 |
488.5K |
| 09:40 |
29,622.48 |
29,622.48 |
29,611.23 |
29,620.10 |
886.4K |
| 09:41 |
29,616.63 |
29,627.48 |
29,616.63 |
29,623.62 |
617.6K |
| 09:42 |
29,619.14 |
29,619.14 |
29,611.76 |
29,615.25 |
668.2K |
| 09:43 |
29,604.60 |
29,605.00 |
29,599.69 |
29,605.00 |
815.8K |
| 09:44 |
29,600.53 |
29,600.53 |
29,592.18 |
29,592.18 |
438.3K |
| 09:45 |
29,592.68 |
29,601.49 |
29,592.68 |
29,598.48 |
550.2K |
| 09:46 |
29,598.30 |
29,604.26 |
29,597.61 |
29,604.26 |
516.5K |
| 09:47 |
29,602.39 |
29,602.62 |
29,593.51 |
29,597.60 |
660.7K |
| 09:48 |
29,600.21 |
29,600.21 |
29,595.22 |
29,598.35 |
445.7K |
| 09:49 |
29,603.20 |
29,603.20 |
29,592.43 |
29,592.43 |
440.9K |
| 09:50 |
29,596.23 |
29,599.83 |
29,594.76 |
29,594.76 |
403.8K |
| 09:51 |
29,602.54 |
29,613.08 |
29,602.54 |
29,603.79 |
404.9K |
| 09:52 |
29,602.26 |
29,605.15 |
29,599.99 |
29,605.15 |
428.1K |
| 09:53 |
29,600.97 |
29,607.68 |
29,600.97 |
29,607.68 |
378.7K |
| 09:54 |
29,612.41 |
29,616.45 |
29,612.41 |
29,616.45 |
362.5K |
| 09:55 |
29,618.48 |
29,624.94 |
29,618.48 |
29,624.94 |
370.0K |
| 09:56 |
29,627.70 |
29,629.34 |
29,626.37 |
29,626.37 |
402.2K |
| 09:57 |
29,626.11 |
29,639.23 |
29,626.11 |
29,639.23 |
511.1K |
| 09:58 |
29,639.56 |
29,643.01 |
29,637.57 |
29,643.01 |
312.5K |
| 09:59 |
29,647.18 |
29,649.74 |
29,647.18 |
29,647.51 |
361.1K |
| 10:00 |
29,666.62 |
29,666.62 |
29,659.39 |
29,659.56 |
546.6K |
| 10:01 |
29,655.16 |
29,655.16 |
29,648.70 |
29,653.12 |
327.0K |
| 10:02 |
29,653.69 |
29,653.69 |
29,637.63 |
29,639.06 |
533.3K |
| 10:03 |
29,640.25 |
29,646.60 |
29,640.25 |
29,644.34 |
299.9K |
| 10:04 |
29,647.57 |
29,650.92 |
29,647.57 |
29,649.78 |
620.7K |
| 10:05 |
29,649.70 |
29,661.01 |
29,649.70 |
29,661.01 |
519.5K |
| 10:06 |
29,659.76 |
29,660.47 |
29,658.40 |
29,658.91 |
417.9K |
| 10:07 |
29,661.35 |
29,668.63 |
29,661.35 |
29,665.64 |
349.1K |
| 10:08 |
29,661.42 |
29,661.42 |
29,656.30 |
29,656.30 |
450.6K |
| 10:09 |
29,654.95 |
29,654.95 |
29,643.40 |
29,643.40 |
492.9K |
| 10:10 |
29,636.58 |
29,636.58 |
29,627.05 |
29,627.05 |
538.6K |
| 10:11 |
29,626.15 |
29,636.09 |
29,626.15 |
29,635.41 |
444.5K |
| 10:12 |
29,632.94 |
29,636.50 |
29,631.97 |
29,631.97 |
585.4K |
| 10:13 |
29,636.60 |
29,636.60 |
29,623.94 |
29,623.94 |
302.9K |
| 10:14 |
29,626.27 |
29,626.97 |
29,623.38 |
29,623.38 |
302.7K |
| 10:15 |
29,623.15 |
29,623.15 |
29,619.01 |
29,619.01 |
465.0K |
| 10:16 |
29,619.38 |
29,619.38 |
29,617.29 |
29,617.82 |
311.6K |
| 10:17 |
29,616.44 |
29,618.01 |
29,616.44 |
29,618.01 |
237.2K |
| 10:18 |
29,619.71 |
29,621.07 |
29,618.61 |
29,621.07 |
361.9K |
| 10:19 |
29,622.15 |
29,622.15 |
29,616.43 |
29,616.43 |
292.2K |
| 10:20 |
29,614.93 |
29,617.13 |
29,614.82 |
29,617.13 |
251.2K |
| 10:21 |
29,620.69 |
29,620.69 |
29,616.31 |
29,619.96 |
245.3K |
| 10:22 |
29,620.32 |
29,620.80 |
29,617.72 |
29,620.80 |
263.9K |
| 10:23 |
29,620.53 |
29,620.72 |
29,618.84 |
29,619.54 |
232.9K |
| 10:24 |
29,621.23 |
29,627.77 |
29,621.23 |
29,626.14 |
327.2K |
| 10:25 |
29,629.30 |
29,629.30 |
29,624.93 |
29,624.93 |
304.6K |
| 10:26 |
29,628.88 |
29,638.61 |
29,628.88 |
29,638.61 |
378.5K |
| 10:27 |
29,635.68 |
29,648.72 |
29,635.68 |
29,648.72 |
340.8K |
| 10:28 |
29,650.54 |
29,650.54 |
29,645.70 |
29,645.71 |
330.3K |
| 10:29 |
29,642.20 |
29,642.24 |
29,640.64 |
29,640.64 |
314.4K |
| 10:30 |
29,639.01 |
29,643.08 |
29,639.01 |
29,641.05 |
551.9K |
| 10:31 |
29,641.79 |
29,649.34 |
29,641.79 |
29,649.34 |
543.2K |
| 10:32 |
29,658.31 |
29,660.75 |
29,658.31 |
29,660.75 |
411.3K |
| 10:33 |
29,658.88 |
29,660.09 |
29,655.39 |
29,660.09 |
292.7K |
| 10:34 |
29,659.25 |
29,667.51 |
29,657.00 |
29,667.51 |
388.5K |
| 10:35 |
29,667.96 |
29,669.61 |
29,665.87 |
29,669.61 |
328.9K |
| 10:36 |
29,666.74 |
29,668.38 |
29,666.74 |
29,667.24 |
374.5K |
| 10:37 |
29,663.22 |
29,663.22 |
29,660.26 |
29,660.43 |
356.2K |
| 10:38 |
29,660.61 |
29,660.61 |
29,656.29 |
29,656.29 |
353.5K |
| 10:39 |
29,657.86 |
29,657.86 |
29,646.64 |
29,646.64 |
321.9K |
| 10:40 |
29,650.95 |
29,650.95 |
29,648.15 |
29,648.17 |
303.8K |
| 10:41 |
29,645.12 |
29,648.87 |
29,645.12 |
29,645.35 |
305.8K |
| 10:42 |
29,649.27 |
29,656.58 |
29,649.27 |
29,656.05 |
330.1K |
| 10:43 |
29,654.01 |
29,658.71 |
29,654.01 |
29,658.51 |
441.6K |
| 10:44 |
29,660.93 |
29,664.87 |
29,660.93 |
29,664.87 |
233.5K |
| 10:45 |
29,664.62 |
29,667.39 |
29,661.66 |
29,661.66 |
274.4K |
| 10:46 |
29,662.62 |
29,665.07 |
29,661.58 |
29,665.07 |
255.4K |
| 10:47 |
29,664.59 |
29,667.41 |
29,664.59 |
29,667.41 |
282.5K |
| 10:48 |
29,666.60 |
29,675.02 |
29,666.60 |
29,675.02 |
269.0K |
| 10:49 |
29,673.16 |
29,679.72 |
29,673.16 |
29,679.72 |
283.9K |
| 10:50 |
29,678.01 |
29,679.52 |
29,677.31 |
29,679.17 |
271.6K |
| 10:51 |
29,678.51 |
29,681.72 |
29,678.51 |
29,681.43 |
312.3K |
| 10:52 |
29,684.66 |
29,684.66 |
29,670.84 |
29,670.84 |
292.8K |
| 10:53 |
29,672.27 |
29,673.00 |
29,671.61 |
29,671.61 |
315.2K |
| 10:54 |
29,669.02 |
29,669.02 |
29,666.10 |
29,666.10 |
237.0K |
| 10:55 |
29,664.34 |
29,670.29 |
29,664.34 |
29,665.73 |
219.0K |
| 10:56 |
29,666.35 |
29,666.85 |
29,665.99 |
29,666.48 |
406.0K |
| 10:57 |
29,665.72 |
29,665.97 |
29,664.00 |
29,665.52 |
250.8K |
| 10:58 |
29,667.72 |
29,668.15 |
29,667.28 |
29,667.28 |
338.4K |
| 10:59 |
29,670.39 |
29,670.39 |
29,668.83 |
29,669.98 |
383.6K |
| 11:00 |
29,663.07 |
29,663.07 |
29,650.27 |
29,650.27 |
471.2K |
| 11:01 |
29,648.71 |
29,657.84 |
29,648.71 |
29,657.84 |
412.8K |
| 11:02 |
29,660.00 |
29,661.25 |
29,658.57 |
29,661.25 |
484.8K |
| 11:03 |
29,663.49 |
29,663.49 |
29,662.16 |
29,662.16 |
222.1K |
| 11:04 |
29,666.32 |
29,666.32 |
29,664.23 |
29,664.23 |
444.5K |
| 11:05 |
29,661.21 |
29,663.79 |
29,660.82 |
29,663.41 |
520.9K |
| 11:06 |
29,668.23 |
29,668.23 |
29,663.22 |
29,664.60 |
633.0K |
| 11:07 |
29,663.30 |
29,663.30 |
29,658.02 |
29,658.02 |
283.3K |
| 11:08 |
29,656.55 |
29,656.55 |
29,648.02 |
29,648.02 |
411.1K |
| 11:09 |
29,648.53 |
29,648.53 |
29,642.69 |
29,642.69 |
255.2K |
| 11:10 |
29,641.39 |
29,643.12 |
29,641.34 |
29,641.34 |
278.5K |
| 11:11 |
29,638.05 |
29,640.23 |
29,636.81 |
29,636.81 |
302.9K |
| 11:12 |
29,641.32 |
29,651.08 |
29,641.32 |
29,651.08 |
525.5K |
| 11:13 |
29,649.86 |
29,649.86 |
29,640.32 |
29,640.32 |
228.8K |
| 11:14 |
29,641.65 |
29,641.65 |
29,634.69 |
29,634.69 |
221.1K |
| 11:15 |
29,632.85 |
29,632.85 |
29,626.99 |
29,626.99 |
230.8K |
| 11:16 |
29,627.16 |
29,628.77 |
29,625.73 |
29,628.77 |
281.7K |
| 11:17 |
29,628.52 |
29,628.52 |
29,623.19 |
29,623.19 |
295.3K |
| 11:18 |
29,622.03 |
29,622.03 |
29,617.07 |
29,617.07 |
262.3K |
| 11:19 |
29,615.55 |
29,615.55 |
29,609.96 |
29,610.60 |
305.1K |
| 11:20 |
29,611.90 |
29,614.75 |
29,611.85 |
29,611.85 |
226.0K |
| 11:21 |
29,611.90 |
29,612.92 |
29,609.92 |
29,612.92 |
295.8K |
| 11:22 |
29,614.66 |
29,614.66 |
29,606.09 |
29,606.09 |
258.8K |
| 11:23 |
29,604.55 |
29,604.55 |
29,601.29 |
29,601.29 |
230.8K |
| 11:24 |
29,600.60 |
29,603.48 |
29,599.35 |
29,599.35 |
230.9K |
| 11:25 |
29,599.45 |
29,606.06 |
29,599.45 |
29,606.06 |
460.5K |
| 11:26 |
29,605.56 |
29,609.43 |
29,605.01 |
29,609.43 |
290.6K |
| 11:27 |
29,607.47 |
29,608.67 |
29,602.15 |
29,608.67 |
308.2K |
| 11:28 |
29,606.94 |
29,609.04 |
29,606.94 |
29,609.04 |
370.9K |
| 11:29 |
29,607.40 |
29,614.44 |
29,607.40 |
29,611.23 |
396.2K |
| 11:30 |
29,611.23 |
29,612.77 |
29,608.47 |
29,612.77 |
561.9K |
| 11:31 |
29,613.88 |
29,613.88 |
29,611.18 |
29,611.18 |
441.4K |
| 11:32 |
29,611.26 |
29,611.26 |
29,604.23 |
29,604.23 |
315.5K |
| 11:33 |
29,605.50 |
29,613.97 |
29,605.50 |
29,613.52 |
339.4K |
| 11:34 |
29,611.52 |
29,611.52 |
29,610.55 |
29,610.76 |
237.1K |
| 11:35 |
29,610.26 |
29,610.26 |
29,600.53 |
29,600.53 |
324.5K |
| 11:36 |
29,601.03 |
29,601.16 |
29,597.64 |
29,601.16 |
293.5K |
| 11:37 |
29,600.31 |
29,600.69 |
29,597.17 |
29,597.17 |
192.6K |
| 11:38 |
29,597.87 |
29,603.74 |
29,597.87 |
29,603.32 |
353.6K |
| 11:39 |
29,606.85 |
29,606.85 |
29,599.91 |
29,599.91 |
195.8K |
| 11:40 |
29,600.67 |
29,600.67 |
29,596.47 |
29,596.47 |
356.7K |
| 11:41 |
29,596.26 |
29,600.53 |
29,596.26 |
29,600.53 |
148.6K |
| 11:42 |
29,598.57 |
29,598.57 |
29,594.00 |
29,594.44 |
284.0K |
| 11:43 |
29,591.67 |
29,595.11 |
29,591.44 |
29,595.11 |
272.7K |
| 11:44 |
29,592.10 |
29,597.60 |
29,592.10 |
29,597.17 |
266.5K |
| 11:45 |
29,597.85 |
29,597.85 |
29,593.70 |
29,593.70 |
274.4K |
| 11:46 |
29,594.37 |
29,596.76 |
29,592.31 |
29,592.31 |
323.8K |
| 11:47 |
29,592.76 |
29,592.76 |
29,588.78 |
29,588.78 |
242.6K |
| 11:48 |
29,588.68 |
29,588.68 |
29,586.56 |
29,586.56 |
285.7K |
| 11:49 |
29,586.30 |
29,586.30 |
29,581.00 |
29,582.29 |
261.7K |
| 11:50 |
29,582.39 |
29,583.97 |
29,580.16 |
29,583.97 |
233.9K |
| 11:51 |
29,584.23 |
29,596.30 |
29,584.23 |
29,596.30 |
270.8K |
| 11:52 |
29,594.48 |
29,594.48 |
29,593.20 |
29,593.30 |
198.8K |
| 11:53 |
29,594.51 |
29,596.72 |
29,594.51 |
29,596.72 |
231.6K |
| 11:54 |
29,598.84 |
29,600.30 |
29,597.97 |
29,600.30 |
275.1K |
| 11:55 |
29,598.62 |
29,598.62 |
29,596.30 |
29,597.04 |
295.0K |
| 11:56 |
29,597.52 |
29,601.58 |
29,597.52 |
29,601.32 |
199.2K |
| 11:57 |
29,601.26 |
29,608.09 |
29,601.26 |
29,608.09 |
172.8K |
| 11:58 |
29,610.09 |
29,614.32 |
29,609.48 |
29,611.59 |
231.5K |
| 11:59 |
29,610.13 |
29,611.04 |
29,609.24 |
29,611.04 |
280.3K |
| 12:00 |
29,610.54 |
29,610.89 |
29,606.09 |
29,606.09 |
292.1K |
| 12:01 |
29,604.56 |
29,604.56 |
29,601.42 |
29,601.42 |
307.7K |
| 12:02 |
29,604.16 |
29,604.16 |
29,601.72 |
29,601.72 |
175.8K |
| 12:03 |
29,594.98 |
29,594.98 |
29,589.70 |
29,589.70 |
242.2K |
| 12:04 |
29,586.36 |
29,590.35 |
29,586.36 |
29,589.84 |
215.9K |
| 12:05 |
29,593.20 |
29,595.01 |
29,593.18 |
29,593.64 |
165.1K |
| 12:06 |
29,592.67 |
29,595.61 |
29,592.67 |
29,595.26 |
254.4K |
| 12:07 |
29,593.89 |
29,597.89 |
29,592.19 |
29,597.89 |
173.1K |
| 12:08 |
29,595.88 |
29,595.88 |
29,595.22 |
29,595.64 |
270.2K |
| 12:09 |
29,597.68 |
29,599.75 |
29,597.53 |
29,599.55 |
129.6K |
| 12:10 |
29,597.11 |
29,598.93 |
29,597.11 |
29,598.14 |
148.4K |
| 12:11 |
29,597.92 |
29,597.92 |
29,595.09 |
29,595.09 |
175.8K |
| 12:12 |
29,597.63 |
29,599.90 |
29,597.63 |
29,599.90 |
178.9K |
| 12:13 |
29,597.94 |
29,599.38 |
29,596.88 |
29,596.88 |
230.7K |
| 12:14 |
29,597.30 |
29,598.08 |
29,596.79 |
29,596.79 |
149.7K |
| 12:15 |
29,598.24 |
29,601.78 |
29,597.01 |
29,601.78 |
310.1K |
| 12:16 |
29,604.31 |
29,606.66 |
29,601.46 |
29,606.66 |
308.5K |
| 12:17 |
29,609.78 |
29,615.26 |
29,609.78 |
29,614.93 |
291.6K |
| 12:18 |
29,612.43 |
29,612.43 |
29,611.04 |
29,611.76 |
185.5K |
| 12:19 |
29,613.82 |
29,619.02 |
29,613.82 |
29,617.56 |
218.1K |
| 12:20 |
29,615.48 |
29,618.37 |
29,615.48 |
29,618.37 |
261.3K |
| 12:21 |
29,618.67 |
29,620.21 |
29,618.47 |
29,618.99 |
147.7K |
| 12:22 |
29,617.04 |
29,617.04 |
29,614.60 |
29,615.57 |
225.8K |
| 12:23 |
29,614.45 |
29,614.45 |
29,609.70 |
29,609.70 |
127.5K |
| 12:24 |
29,611.40 |
29,611.40 |
29,600.54 |
29,600.54 |
232.2K |
| 12:25 |
29,600.05 |
29,600.05 |
29,597.67 |
29,599.50 |
206.1K |
| 12:26 |
29,600.55 |
29,603.73 |
29,600.55 |
29,603.73 |
306.7K |
| 12:27 |
29,602.95 |
29,605.20 |
29,602.95 |
29,605.20 |
161.6K |
| 12:28 |
29,607.55 |
29,608.02 |
29,604.66 |
29,604.66 |
212.8K |
| 12:29 |
29,603.13 |
29,603.13 |
29,600.50 |
29,601.35 |
183.0K |
| 12:30 |
29,600.21 |
29,603.15 |
29,599.28 |
29,603.15 |
224.4K |
| 12:31 |
29,604.44 |
29,606.68 |
29,604.15 |
29,606.68 |
232.1K |
| 12:32 |
29,607.63 |
29,612.07 |
29,607.63 |
29,612.07 |
384.7K |
| 12:33 |
29,613.26 |
29,618.87 |
29,613.26 |
29,618.87 |
142.5K |
| 12:34 |
29,619.29 |
29,622.04 |
29,618.05 |
29,622.04 |
371.3K |
| 12:35 |
29,624.96 |
29,626.34 |
29,624.56 |
29,624.56 |
161.4K |
| 12:36 |
29,622.56 |
29,624.36 |
29,622.46 |
29,623.66 |
244.6K |
| 12:37 |
29,623.92 |
29,623.92 |
29,622.60 |
29,623.68 |
137.7K |
| 12:38 |
29,622.37 |
29,622.37 |
29,618.20 |
29,618.20 |
233.4K |
| 12:39 |
29,617.76 |
29,617.76 |
29,616.94 |
29,616.94 |
150.2K |
| 12:40 |
29,614.12 |
29,614.12 |
29,611.97 |
29,611.97 |
184.2K |
| 12:41 |
29,610.55 |
29,615.88 |
29,610.55 |
29,615.68 |
296.1K |
| 12:42 |
29,614.31 |
29,614.31 |
29,610.56 |
29,610.56 |
177.9K |
| 12:43 |
29,609.98 |
29,614.79 |
29,609.98 |
29,614.07 |
177.5K |
| 12:44 |
29,611.99 |
29,611.99 |
29,610.62 |
29,610.62 |
113.4K |
| 12:45 |
29,610.09 |
29,613.71 |
29,609.78 |
29,613.29 |
223.7K |
| 12:46 |
29,612.71 |
29,615.60 |
29,611.58 |
29,615.60 |
232.2K |
| 12:47 |
29,615.75 |
29,615.75 |
29,613.77 |
29,613.77 |
123.1K |
| 12:48 |
29,612.40 |
29,613.25 |
29,612.07 |
29,612.07 |
145.8K |
| 12:49 |
29,612.08 |
29,612.53 |
29,612.08 |
29,612.33 |
146.5K |
| 12:50 |
29,612.37 |
29,612.37 |
29,608.20 |
29,608.20 |
194.7K |
| 12:51 |
29,607.47 |
29,608.51 |
29,606.73 |
29,607.06 |
145.4K |
| 12:52 |
29,606.81 |
29,606.81 |
29,603.71 |
29,603.71 |
208.7K |
| 12:53 |
29,602.98 |
29,603.97 |
29,601.61 |
29,602.83 |
159.0K |
| 12:54 |
29,602.21 |
29,602.69 |
29,600.78 |
29,601.60 |
276.1K |
| 12:55 |
29,602.16 |
29,602.16 |
29,600.62 |
29,601.35 |
229.4K |
| 12:56 |
29,601.57 |
29,601.57 |
29,597.92 |
29,597.92 |
404.7K |
| 12:57 |
29,597.93 |
29,597.93 |
29,597.36 |
29,597.36 |
157.2K |
| 12:58 |
29,596.35 |
29,596.35 |
29,595.01 |
29,595.51 |
203.1K |
| 12:59 |
29,595.28 |
29,595.28 |
29,590.84 |
29,590.84 |
202.2K |
| 13:00 |
29,589.46 |
29,589.46 |
29,587.24 |
29,587.93 |
110.2K |
| 13:01 |
29,586.92 |
29,586.92 |
29,584.12 |
29,584.12 |
186.4K |
| 13:02 |
29,583.88 |
29,586.17 |
29,583.88 |
29,586.17 |
277.3K |
| 13:03 |
29,584.75 |
29,584.75 |
29,583.12 |
29,583.12 |
205.8K |
| 13:04 |
29,581.61 |
29,583.65 |
29,581.16 |
29,583.65 |
164.3K |
| 13:05 |
29,583.61 |
29,585.10 |
29,583.53 |
29,585.10 |
179.4K |
| 13:06 |
29,584.51 |
29,586.06 |
29,584.51 |
29,585.56 |
178.9K |
| 13:07 |
29,585.74 |
29,590.21 |
29,585.74 |
29,590.21 |
257.6K |
| 13:08 |
29,590.59 |
29,591.79 |
29,589.03 |
29,591.79 |
162.1K |
| 13:09 |
29,590.08 |
29,590.08 |
29,585.64 |
29,585.93 |
119.9K |
| 13:10 |
29,586.13 |
29,587.07 |
29,586.13 |
29,587.00 |
182.1K |
| 13:11 |
29,586.27 |
29,586.27 |
29,584.16 |
29,584.16 |
189.7K |
| 13:12 |
29,582.40 |
29,587.70 |
29,582.40 |
29,586.65 |
210.5K |
| 13:13 |
29,586.09 |
29,586.09 |
29,584.47 |
29,585.40 |
179.9K |
| 13:14 |
29,585.96 |
29,585.96 |
29,582.20 |
29,582.20 |
117.8K |
| 13:15 |
29,581.34 |
29,583.33 |
29,581.34 |
29,583.33 |
192.6K |
| 13:16 |
29,584.19 |
29,585.97 |
29,582.85 |
29,585.97 |
197.2K |
| 13:17 |
29,589.84 |
29,593.28 |
29,589.84 |
29,592.44 |
268.0K |
| 13:18 |
29,590.71 |
29,594.51 |
29,590.71 |
29,594.51 |
365.0K |
| 13:19 |
29,594.89 |
29,594.89 |
29,590.09 |
29,591.07 |
237.4K |
| 13:20 |
29,590.97 |
29,599.99 |
29,590.97 |
29,599.32 |
297.8K |
| 13:21 |
29,599.55 |
29,600.16 |
29,599.39 |
29,599.39 |
219.2K |
| 13:22 |
29,599.82 |
29,600.10 |
29,598.51 |
29,598.85 |
181.0K |
| 13:23 |
29,603.44 |
29,605.48 |
29,603.44 |
29,604.48 |
180.2K |
| 13:24 |
29,605.17 |
29,605.17 |
29,602.92 |
29,603.00 |
176.6K |
| 13:25 |
29,603.02 |
29,604.31 |
29,602.77 |
29,602.77 |
139.7K |
| 13:26 |
29,600.66 |
29,602.44 |
29,599.37 |
29,602.44 |
192.1K |
| 13:27 |
29,602.05 |
29,602.05 |
29,600.15 |
29,600.15 |
134.7K |
| 13:28 |
29,597.79 |
29,600.24 |
29,597.79 |
29,600.24 |
245.6K |
| 13:29 |
29,598.83 |
29,602.75 |
29,598.83 |
29,601.25 |
177.8K |
| 13:30 |
29,598.55 |
29,598.55 |
29,597.66 |
29,598.17 |
166.0K |
| 13:31 |
29,602.13 |
29,602.13 |
29,597.79 |
29,597.79 |
256.6K |
| 13:32 |
29,597.96 |
29,598.01 |
29,596.86 |
29,598.01 |
149.0K |
| 13:33 |
29,598.49 |
29,601.96 |
29,598.49 |
29,601.26 |
193.4K |
| 13:34 |
29,603.85 |
29,605.73 |
29,603.85 |
29,605.73 |
179.4K |
| 13:35 |
29,606.04 |
29,613.60 |
29,605.97 |
29,613.60 |
222.6K |
| 13:36 |
29,615.11 |
29,616.59 |
29,614.77 |
29,616.43 |
185.8K |
| 13:37 |
29,614.56 |
29,615.30 |
29,614.56 |
29,614.57 |
271.4K |
| 13:38 |
29,617.11 |
29,617.11 |
29,614.80 |
29,614.80 |
187.7K |
| 13:39 |
29,616.51 |
29,618.41 |
29,616.29 |
29,616.75 |
173.2K |
| 13:40 |
29,616.88 |
29,616.88 |
29,616.06 |
29,616.30 |
165.6K |
| 13:41 |
29,616.64 |
29,622.73 |
29,616.64 |
29,622.13 |
201.9K |
| 13:42 |
29,622.05 |
29,622.05 |
29,620.59 |
29,620.63 |
141.5K |
| 13:43 |
29,620.72 |
29,620.73 |
29,616.35 |
29,616.35 |
163.6K |
| 13:44 |
29,613.48 |
29,616.63 |
29,611.98 |
29,616.63 |
146.4K |
| 13:45 |
29,616.34 |
29,620.31 |
29,616.25 |
29,620.31 |
138.4K |
| 13:46 |
29,619.26 |
29,621.61 |
29,619.26 |
29,621.61 |
219.7K |
| 13:47 |
29,620.54 |
29,620.54 |
29,618.90 |
29,618.90 |
184.6K |
| 13:48 |
29,619.04 |
29,619.04 |
29,616.58 |
29,617.09 |
183.5K |
| 13:49 |
29,616.32 |
29,619.10 |
29,616.32 |
29,617.97 |
246.2K |
| 13:50 |
29,616.01 |
29,616.01 |
29,610.88 |
29,610.88 |
197.9K |
| 13:51 |
29,611.43 |
29,612.14 |
29,611.43 |
29,612.12 |
125.8K |
| 13:52 |
29,612.22 |
29,612.76 |
29,611.68 |
29,612.76 |
136.5K |
| 13:53 |
29,611.24 |
29,616.75 |
29,611.24 |
29,616.75 |
185.8K |
| 13:54 |
29,613.54 |
29,613.54 |
29,610.02 |
29,610.02 |
524.6K |
| 13:55 |
29,611.86 |
29,612.94 |
29,609.94 |
29,609.94 |
331.8K |
| 13:56 |
29,607.12 |
29,607.79 |
29,606.01 |
29,607.79 |
241.4K |
| 13:57 |
29,608.57 |
29,610.35 |
29,607.83 |
29,609.67 |
143.2K |
| 13:58 |
29,610.26 |
29,610.41 |
29,607.64 |
29,607.64 |
333.0K |
| 13:59 |
29,609.50 |
29,609.50 |
29,605.59 |
29,605.59 |
212.7K |
| 14:00 |
29,604.11 |
29,604.61 |
29,603.54 |
29,604.29 |
166.6K |
| 14:01 |
29,604.65 |
29,604.66 |
29,604.29 |
29,604.45 |
166.2K |
| 14:02 |
29,603.62 |
29,613.00 |
29,603.62 |
29,613.00 |
368.5K |
| 14:03 |
29,613.89 |
29,616.40 |
29,613.89 |
29,616.40 |
265.3K |
| 14:04 |
29,615.73 |
29,618.00 |
29,615.73 |
29,617.51 |
207.7K |
| 14:05 |
29,615.42 |
29,615.42 |
29,613.66 |
29,613.66 |
130.0K |
| 14:06 |
29,612.60 |
29,615.09 |
29,608.71 |
29,608.71 |
200.7K |
| 14:07 |
29,609.24 |
29,609.24 |
29,607.42 |
29,607.51 |
214.0K |
| 14:08 |
29,607.48 |
29,611.13 |
29,607.48 |
29,611.13 |
169.9K |
| 14:09 |
29,610.71 |
29,610.71 |
29,609.57 |
29,610.71 |
151.1K |
| 14:10 |
29,609.20 |
29,609.20 |
29,605.58 |
29,605.58 |
163.9K |
| 14:11 |
29,607.25 |
29,607.25 |
29,602.87 |
29,602.87 |
146.3K |
| 14:12 |
29,602.58 |
29,602.83 |
29,601.67 |
29,602.83 |
219.6K |
| 14:13 |
29,602.58 |
29,602.58 |
29,601.26 |
29,601.26 |
240.3K |
| 14:14 |
29,601.42 |
29,602.38 |
29,601.42 |
29,601.88 |
226.2K |
| 14:15 |
29,602.87 |
29,602.87 |
29,600.45 |
29,600.45 |
278.6K |
| 14:16 |
29,600.17 |
29,606.64 |
29,600.17 |
29,605.74 |
264.8K |
| 14:17 |
29,605.02 |
29,605.02 |
29,602.79 |
29,603.38 |
163.2K |
| 14:18 |
29,604.59 |
29,608.19 |
29,604.59 |
29,608.19 |
208.3K |
| 14:19 |
29,608.54 |
29,612.95 |
29,608.22 |
29,612.95 |
161.5K |
| 14:20 |
29,612.70 |
29,622.38 |
29,612.70 |
29,622.38 |
418.4K |
| 14:21 |
29,623.53 |
29,623.53 |
29,620.06 |
29,620.06 |
170.3K |
| 14:22 |
29,619.52 |
29,619.52 |
29,617.33 |
29,617.33 |
358.8K |
| 14:23 |
29,617.43 |
29,617.43 |
29,615.81 |
29,615.87 |
176.7K |
| 14:24 |
29,613.31 |
29,615.30 |
29,613.31 |
29,615.04 |
190.6K |
| 14:25 |
29,614.24 |
29,619.40 |
29,614.24 |
29,618.34 |
193.6K |
| 14:26 |
29,613.96 |
29,613.96 |
29,609.52 |
29,611.64 |
265.4K |
| 14:27 |
29,610.46 |
29,613.45 |
29,610.46 |
29,613.24 |
196.5K |
| 14:28 |
29,612.94 |
29,612.94 |
29,609.72 |
29,610.78 |
290.7K |
| 14:29 |
29,613.20 |
29,613.20 |
29,610.37 |
29,611.97 |
288.1K |
| 14:30 |
29,612.82 |
29,615.87 |
29,611.42 |
29,615.87 |
287.0K |
| 14:31 |
29,614.64 |
29,614.64 |
29,611.58 |
29,613.89 |
198.5K |
| 14:32 |
29,617.09 |
29,619.29 |
29,616.17 |
29,616.17 |
217.1K |
| 14:33 |
29,614.94 |
29,615.82 |
29,614.01 |
29,614.01 |
164.4K |
| 14:34 |
29,612.93 |
29,612.93 |
29,610.47 |
29,611.51 |
241.2K |
| 14:35 |
29,610.90 |
29,611.89 |
29,609.97 |
29,611.89 |
266.0K |
| 14:36 |
29,612.12 |
29,616.84 |
29,611.95 |
29,616.84 |
261.9K |
| 14:37 |
29,616.29 |
29,621.26 |
29,615.65 |
29,621.26 |
183.0K |
| 14:38 |
29,619.78 |
29,619.99 |
29,618.19 |
29,618.19 |
195.1K |
| 14:39 |
29,616.99 |
29,618.86 |
29,616.99 |
29,618.23 |
134.0K |
| 14:40 |
29,617.39 |
29,617.39 |
29,613.38 |
29,613.38 |
298.9K |
| 14:41 |
29,614.23 |
29,618.11 |
29,614.23 |
29,618.11 |
285.1K |
| 14:42 |
29,616.33 |
29,617.16 |
29,616.00 |
29,616.00 |
229.0K |
| 14:43 |
29,614.90 |
29,616.46 |
29,614.06 |
29,614.06 |
229.2K |
| 14:44 |
29,617.12 |
29,618.13 |
29,615.31 |
29,615.31 |
195.1K |
| 14:45 |
29,616.16 |
29,619.20 |
29,616.16 |
29,618.57 |
232.4K |
| 14:46 |
29,619.61 |
29,620.65 |
29,619.31 |
29,619.67 |
200.2K |
| 14:47 |
29,621.00 |
29,621.00 |
29,619.85 |
29,620.66 |
361.7K |
| 14:48 |
29,621.19 |
29,627.09 |
29,621.19 |
29,626.62 |
464.6K |
| 14:49 |
29,625.44 |
29,625.44 |
29,620.88 |
29,620.88 |
325.0K |
| 14:50 |
29,621.31 |
29,625.62 |
29,621.31 |
29,625.62 |
227.7K |
| 14:51 |
29,623.28 |
29,624.66 |
29,623.28 |
29,623.39 |
207.1K |
| 14:52 |
29,622.48 |
29,623.02 |
29,620.80 |
29,623.02 |
264.3K |
| 14:53 |
29,622.36 |
29,622.36 |
29,617.43 |
29,617.43 |
230.1K |
| 14:54 |
29,617.64 |
29,620.28 |
29,617.62 |
29,620.28 |
280.1K |
| 14:55 |
29,620.20 |
29,621.04 |
29,618.32 |
29,618.32 |
203.8K |
| 14:56 |
29,618.09 |
29,618.34 |
29,617.16 |
29,618.34 |
195.2K |
| 14:57 |
29,617.84 |
29,619.38 |
29,617.84 |
29,619.27 |
174.4K |
| 14:58 |
29,618.48 |
29,619.49 |
29,618.45 |
29,618.85 |
235.9K |
| 14:59 |
29,618.99 |
29,620.65 |
29,618.99 |
29,620.46 |
180.4K |
| 15:00 |
29,622.85 |
29,622.85 |
29,621.04 |
29,622.14 |
281.4K |
| 15:01 |
29,621.47 |
29,621.47 |
29,615.48 |
29,617.53 |
292.4K |
| 15:02 |
29,617.84 |
29,617.84 |
29,613.65 |
29,613.65 |
301.2K |
| 15:03 |
29,615.12 |
29,615.12 |
29,609.37 |
29,609.37 |
457.3K |
| 15:04 |
29,607.60 |
29,607.60 |
29,599.78 |
29,599.78 |
327.6K |
| 15:05 |
29,600.92 |
29,601.57 |
29,600.44 |
29,600.44 |
227.3K |
| 15:06 |
29,600.41 |
29,600.44 |
29,599.03 |
29,600.44 |
384.7K |
| 15:07 |
29,599.38 |
29,599.38 |
29,596.97 |
29,596.97 |
432.6K |
| 15:08 |
29,592.86 |
29,592.86 |
29,589.50 |
29,590.21 |
268.2K |
| 15:09 |
29,587.75 |
29,588.36 |
29,587.01 |
29,587.01 |
208.6K |
| 15:10 |
29,588.62 |
29,588.62 |
29,585.19 |
29,585.19 |
533.1K |
| 15:11 |
29,584.22 |
29,584.22 |
29,582.06 |
29,582.06 |
352.7K |
| 15:12 |
29,581.87 |
29,581.87 |
29,579.46 |
29,579.46 |
290.8K |
| 15:13 |
29,581.99 |
29,581.99 |
29,579.06 |
29,579.06 |
261.9K |
| 15:14 |
29,579.61 |
29,579.61 |
29,575.79 |
29,575.79 |
219.0K |
| 15:15 |
29,574.54 |
29,574.54 |
29,570.91 |
29,571.98 |
298.6K |
| 15:16 |
29,573.08 |
29,574.03 |
29,573.08 |
29,573.96 |
331.0K |
| 15:17 |
29,572.47 |
29,573.32 |
29,572.28 |
29,572.90 |
202.6K |
| 15:18 |
29,570.60 |
29,570.60 |
29,567.34 |
29,567.34 |
285.4K |
| 15:19 |
29,566.42 |
29,566.42 |
29,564.78 |
29,565.83 |
276.7K |
| 15:20 |
29,567.77 |
29,568.29 |
29,566.62 |
29,567.00 |
223.7K |
| 15:21 |
29,566.23 |
29,566.23 |
29,565.12 |
29,565.59 |
231.9K |
| 15:22 |
29,563.38 |
29,563.38 |
29,560.26 |
29,560.26 |
233.9K |
| 15:23 |
29,560.60 |
29,563.99 |
29,560.60 |
29,563.99 |
217.4K |
| 15:24 |
29,565.42 |
29,566.63 |
29,565.33 |
29,565.68 |
206.0K |
| 15:25 |
29,567.08 |
29,567.08 |
29,565.73 |
29,566.68 |
369.0K |
| 15:26 |
29,565.66 |
29,566.28 |
29,564.98 |
29,564.98 |
325.6K |
| 15:27 |
29,563.27 |
29,565.54 |
29,563.27 |
29,563.68 |
422.5K |
| 15:28 |
29,562.87 |
29,565.20 |
29,562.87 |
29,563.40 |
281.1K |
| 15:29 |
29,562.05 |
29,563.85 |
29,561.58 |
29,563.85 |
411.2K |
| 15:30 |
29,560.51 |
29,560.51 |
29,555.71 |
29,555.71 |
768.9K |
| 15:31 |
29,555.04 |
29,555.04 |
29,548.27 |
29,548.27 |
532.4K |
| 15:32 |
29,546.00 |
29,546.00 |
29,543.70 |
29,543.70 |
448.4K |
| 15:33 |
29,542.36 |
29,551.75 |
29,542.36 |
29,551.75 |
541.4K |
| 15:34 |
29,557.10 |
29,557.54 |
29,556.47 |
29,557.54 |
533.6K |
| 15:35 |
29,558.62 |
29,562.65 |
29,558.62 |
29,562.65 |
372.5K |
| 15:36 |
29,562.27 |
29,569.40 |
29,562.27 |
29,569.40 |
478.2K |
| 15:37 |
29,564.66 |
29,564.66 |
29,555.44 |
29,557.02 |
454.1K |
| 15:38 |
29,556.52 |
29,557.29 |
29,556.52 |
29,557.24 |
414.0K |
| 15:39 |
29,558.79 |
29,558.79 |
29,557.89 |
29,558.01 |
398.9K |
| 15:40 |
29,559.24 |
29,559.24 |
29,557.64 |
29,558.16 |
560.3K |
| 15:41 |
29,559.69 |
29,562.99 |
29,559.69 |
29,562.99 |
397.8K |
| 15:42 |
29,564.94 |
29,564.94 |
29,561.19 |
29,561.19 |
512.0K |
| 15:43 |
29,556.71 |
29,558.10 |
29,555.55 |
29,558.10 |
572.2K |
| 15:44 |
29,558.15 |
29,558.60 |
29,557.82 |
29,558.60 |
408.7K |
| 15:45 |
29,559.35 |
29,560.74 |
29,559.26 |
29,559.54 |
455.5K |
| 15:46 |
29,558.57 |
29,558.57 |
29,549.90 |
29,549.90 |
527.2K |
| 15:47 |
29,549.90 |
29,549.97 |
29,548.30 |
29,548.30 |
608.6K |
| 15:48 |
29,549.03 |
29,549.03 |
29,546.50 |
29,546.50 |
528.2K |
| 15:49 |
29,546.83 |
29,552.14 |
29,545.40 |
29,552.14 |
758.1K |
| 15:50 |
29,561.01 |
29,568.44 |
29,561.01 |
29,568.44 |
2,199.9K |
| 15:51 |
29,569.50 |
29,569.50 |
29,559.83 |
29,559.83 |
988.9K |
| 15:52 |
29,557.93 |
29,559.63 |
29,556.43 |
29,557.34 |
1,584.6K |
| 15:53 |
29,557.67 |
29,557.67 |
29,553.98 |
29,553.98 |
1,016.9K |
| 15:54 |
29,555.02 |
29,555.02 |
29,552.71 |
29,552.71 |
1,058.1K |
| 15:55 |
29,551.00 |
29,555.79 |
29,551.00 |
29,554.57 |
1,593.3K |
| 15:56 |
29,552.14 |
29,552.16 |
29,549.31 |
29,552.16 |
1,958.2K |
| 15:57 |
29,550.04 |
29,550.04 |
29,547.00 |
29,547.00 |
1,295.7K |
| 15:58 |
29,548.87 |
29,549.28 |
29,547.51 |
29,547.51 |
1,721.2K |
| 15:59 |
29,548.36 |
29,551.31 |
29,547.57 |
29,551.31 |
3,300.5K |
| 16:00 |
29,548.88 |
29,548.88 |
29,548.65 |
29,548.65 |
119,189.4K |
| 16:01 |
29,548.65 |
29,548.65 |
29,548.65 |
29,548.65 |
677.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|