| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
29,611.77 |
29,671.46 |
29,611.77 |
29,662.99 |
13,595.2K |
| 09:31 |
29,659.76 |
29,669.65 |
29,659.76 |
29,667.86 |
856.0K |
| 09:32 |
29,677.28 |
29,680.84 |
29,677.28 |
29,680.84 |
524.9K |
| 09:33 |
29,678.25 |
29,685.24 |
29,676.42 |
29,685.24 |
678.3K |
| 09:34 |
29,686.33 |
29,686.64 |
29,685.74 |
29,686.64 |
470.1K |
| 09:35 |
29,684.49 |
29,684.49 |
29,669.33 |
29,669.33 |
754.3K |
| 09:36 |
29,668.96 |
29,677.22 |
29,668.96 |
29,675.01 |
533.2K |
| 09:37 |
29,673.68 |
29,679.28 |
29,671.80 |
29,679.28 |
667.0K |
| 09:38 |
29,686.41 |
29,693.19 |
29,686.41 |
29,692.76 |
444.5K |
| 09:39 |
29,693.84 |
29,693.98 |
29,685.28 |
29,685.28 |
385.7K |
| 09:40 |
29,686.82 |
29,688.84 |
29,681.75 |
29,681.75 |
622.0K |
| 09:41 |
29,680.75 |
29,688.87 |
29,675.93 |
29,688.87 |
695.4K |
| 09:42 |
29,688.94 |
29,696.04 |
29,688.94 |
29,694.71 |
437.0K |
| 09:43 |
29,689.63 |
29,689.63 |
29,688.18 |
29,688.46 |
310.9K |
| 09:44 |
29,689.91 |
29,692.69 |
29,689.91 |
29,692.69 |
340.4K |
| 09:45 |
29,693.24 |
29,693.24 |
29,669.83 |
29,679.62 |
562.4K |
| 09:46 |
29,672.82 |
29,672.82 |
29,652.11 |
29,652.11 |
443.4K |
| 09:47 |
29,640.59 |
29,646.10 |
29,634.32 |
29,646.10 |
751.1K |
| 09:48 |
29,648.17 |
29,648.58 |
29,641.85 |
29,641.85 |
373.5K |
| 09:49 |
29,642.42 |
29,642.42 |
29,634.87 |
29,640.91 |
246.6K |
| 09:50 |
29,640.99 |
29,643.06 |
29,640.99 |
29,643.06 |
344.6K |
| 09:51 |
29,646.78 |
29,648.43 |
29,643.55 |
29,646.63 |
438.8K |
| 09:52 |
29,642.83 |
29,646.51 |
29,642.83 |
29,646.51 |
358.7K |
| 09:53 |
29,646.32 |
29,646.32 |
29,642.42 |
29,645.35 |
450.7K |
| 09:54 |
29,629.94 |
29,638.65 |
29,629.94 |
29,638.65 |
356.3K |
| 09:55 |
29,641.47 |
29,641.47 |
29,636.18 |
29,636.18 |
491.9K |
| 09:56 |
29,636.99 |
29,636.99 |
29,631.57 |
29,632.87 |
470.7K |
| 09:57 |
29,631.23 |
29,631.23 |
29,627.84 |
29,627.86 |
456.2K |
| 09:58 |
29,618.21 |
29,622.86 |
29,617.58 |
29,617.58 |
310.4K |
| 09:59 |
29,616.16 |
29,616.16 |
29,612.47 |
29,612.66 |
723.1K |
| 10:00 |
29,610.47 |
29,610.47 |
29,606.57 |
29,608.08 |
1,069.0K |
| 10:01 |
29,603.26 |
29,603.26 |
29,584.24 |
29,584.24 |
968.7K |
| 10:02 |
29,584.33 |
29,589.73 |
29,582.83 |
29,589.73 |
430.9K |
| 10:03 |
29,591.36 |
29,601.02 |
29,591.36 |
29,601.02 |
555.4K |
| 10:04 |
29,604.94 |
29,619.73 |
29,604.94 |
29,615.37 |
746.8K |
| 10:05 |
29,616.26 |
29,617.59 |
29,612.96 |
29,613.47 |
260.5K |
| 10:06 |
29,612.37 |
29,612.37 |
29,598.96 |
29,598.96 |
494.3K |
| 10:07 |
29,604.03 |
29,604.03 |
29,599.59 |
29,599.59 |
427.8K |
| 10:08 |
29,599.04 |
29,602.80 |
29,599.03 |
29,602.80 |
655.2K |
| 10:09 |
29,607.20 |
29,609.06 |
29,607.20 |
29,609.06 |
396.0K |
| 10:10 |
29,609.48 |
29,610.19 |
29,607.39 |
29,610.19 |
421.8K |
| 10:11 |
29,615.42 |
29,615.42 |
29,610.74 |
29,612.61 |
392.3K |
| 10:12 |
29,611.89 |
29,621.55 |
29,611.89 |
29,621.55 |
454.0K |
| 10:13 |
29,623.86 |
29,627.29 |
29,623.86 |
29,626.02 |
697.3K |
| 10:14 |
29,623.54 |
29,629.69 |
29,623.54 |
29,623.85 |
519.5K |
| 10:15 |
29,624.26 |
29,625.06 |
29,624.04 |
29,625.06 |
385.2K |
| 10:16 |
29,626.52 |
29,626.52 |
29,614.58 |
29,614.68 |
367.2K |
| 10:17 |
29,608.54 |
29,611.44 |
29,608.54 |
29,611.44 |
421.4K |
| 10:18 |
29,607.12 |
29,607.12 |
29,601.51 |
29,601.51 |
427.6K |
| 10:19 |
29,603.96 |
29,610.11 |
29,603.96 |
29,610.11 |
337.6K |
| 10:20 |
29,612.19 |
29,615.46 |
29,612.19 |
29,612.98 |
397.7K |
| 10:21 |
29,613.50 |
29,619.88 |
29,613.50 |
29,618.00 |
409.6K |
| 10:22 |
29,619.30 |
29,621.09 |
29,616.71 |
29,617.52 |
492.9K |
| 10:23 |
29,617.18 |
29,618.90 |
29,617.18 |
29,618.90 |
295.7K |
| 10:24 |
29,618.21 |
29,618.21 |
29,610.44 |
29,610.44 |
231.8K |
| 10:25 |
29,611.29 |
29,612.31 |
29,609.88 |
29,612.31 |
492.3K |
| 10:26 |
29,610.81 |
29,611.63 |
29,607.45 |
29,607.45 |
432.8K |
| 10:27 |
29,609.22 |
29,609.42 |
29,608.23 |
29,608.67 |
248.6K |
| 10:28 |
29,608.73 |
29,612.14 |
29,607.59 |
29,612.14 |
368.9K |
| 10:29 |
29,613.61 |
29,614.90 |
29,613.61 |
29,614.90 |
249.6K |
| 10:30 |
29,609.96 |
29,612.03 |
29,609.96 |
29,610.68 |
495.5K |
| 10:31 |
29,606.89 |
29,619.09 |
29,605.95 |
29,619.09 |
384.5K |
| 10:32 |
29,624.03 |
29,624.03 |
29,616.49 |
29,616.49 |
360.0K |
| 10:33 |
29,614.84 |
29,618.40 |
29,614.84 |
29,615.73 |
306.4K |
| 10:34 |
29,619.66 |
29,619.66 |
29,613.61 |
29,613.61 |
615.1K |
| 10:35 |
29,610.10 |
29,610.10 |
29,596.08 |
29,596.08 |
427.4K |
| 10:36 |
29,597.53 |
29,604.66 |
29,597.53 |
29,603.92 |
379.0K |
| 10:37 |
29,603.49 |
29,608.36 |
29,603.31 |
29,608.36 |
345.1K |
| 10:38 |
29,607.75 |
29,607.78 |
29,604.59 |
29,604.59 |
279.0K |
| 10:39 |
29,604.64 |
29,607.64 |
29,603.33 |
29,607.64 |
243.1K |
| 10:40 |
29,604.62 |
29,606.70 |
29,604.19 |
29,606.70 |
366.9K |
| 10:41 |
29,605.32 |
29,605.32 |
29,601.37 |
29,601.53 |
307.8K |
| 10:42 |
29,599.42 |
29,604.02 |
29,599.42 |
29,603.08 |
291.7K |
| 10:43 |
29,606.12 |
29,606.12 |
29,599.70 |
29,600.01 |
406.3K |
| 10:44 |
29,602.62 |
29,602.68 |
29,598.29 |
29,598.29 |
302.8K |
| 10:45 |
29,601.39 |
29,605.66 |
29,601.39 |
29,602.89 |
224.0K |
| 10:46 |
29,604.01 |
29,604.01 |
29,601.05 |
29,601.05 |
367.6K |
| 10:47 |
29,598.77 |
29,598.96 |
29,595.80 |
29,598.08 |
292.9K |
| 10:48 |
29,598.30 |
29,603.30 |
29,598.30 |
29,599.78 |
313.8K |
| 10:49 |
29,600.15 |
29,600.45 |
29,596.59 |
29,596.59 |
405.7K |
| 10:50 |
29,599.29 |
29,604.23 |
29,599.29 |
29,602.86 |
298.9K |
| 10:51 |
29,602.52 |
29,608.92 |
29,602.52 |
29,607.99 |
188.8K |
| 10:52 |
29,612.00 |
29,612.00 |
29,607.57 |
29,609.51 |
256.8K |
| 10:53 |
29,612.45 |
29,614.33 |
29,612.45 |
29,613.78 |
183.7K |
| 10:54 |
29,612.41 |
29,614.43 |
29,611.69 |
29,614.43 |
206.7K |
| 10:55 |
29,616.56 |
29,617.54 |
29,607.41 |
29,607.41 |
307.6K |
| 10:56 |
29,608.17 |
29,608.58 |
29,607.99 |
29,608.58 |
239.0K |
| 10:57 |
29,610.07 |
29,611.42 |
29,608.83 |
29,611.42 |
248.7K |
| 10:58 |
29,611.38 |
29,617.49 |
29,611.38 |
29,617.49 |
360.0K |
| 10:59 |
29,618.32 |
29,624.31 |
29,618.32 |
29,623.55 |
258.0K |
| 11:00 |
29,624.87 |
29,628.04 |
29,624.87 |
29,625.80 |
340.3K |
| 11:01 |
29,623.07 |
29,625.42 |
29,621.39 |
29,625.42 |
209.4K |
| 11:02 |
29,624.49 |
29,632.65 |
29,624.49 |
29,632.65 |
405.8K |
| 11:03 |
29,631.21 |
29,635.23 |
29,631.21 |
29,632.13 |
398.7K |
| 11:04 |
29,632.95 |
29,632.95 |
29,629.69 |
29,629.69 |
272.4K |
| 11:05 |
29,629.81 |
29,630.15 |
29,629.36 |
29,630.15 |
355.1K |
| 11:06 |
29,629.91 |
29,630.78 |
29,628.21 |
29,628.21 |
283.7K |
| 11:07 |
29,627.05 |
29,630.43 |
29,627.05 |
29,627.66 |
238.7K |
| 11:08 |
29,627.86 |
29,634.99 |
29,627.16 |
29,634.99 |
254.7K |
| 11:09 |
29,635.12 |
29,638.85 |
29,635.12 |
29,638.85 |
223.3K |
| 11:10 |
29,639.73 |
29,640.23 |
29,637.34 |
29,640.23 |
274.4K |
| 11:11 |
29,640.84 |
29,644.30 |
29,640.84 |
29,642.91 |
420.3K |
| 11:12 |
29,642.61 |
29,645.25 |
29,642.61 |
29,644.64 |
278.5K |
| 11:13 |
29,645.63 |
29,648.42 |
29,645.63 |
29,647.86 |
260.1K |
| 11:14 |
29,646.93 |
29,648.80 |
29,646.93 |
29,648.80 |
224.9K |
| 11:15 |
29,649.87 |
29,650.54 |
29,649.54 |
29,650.04 |
258.5K |
| 11:16 |
29,651.42 |
29,651.42 |
29,647.70 |
29,649.51 |
359.3K |
| 11:17 |
29,648.99 |
29,648.99 |
29,643.70 |
29,643.70 |
306.1K |
| 11:18 |
29,641.86 |
29,643.02 |
29,639.00 |
29,639.00 |
287.7K |
| 11:19 |
29,637.76 |
29,638.37 |
29,636.38 |
29,636.38 |
239.2K |
| 11:20 |
29,636.98 |
29,644.85 |
29,636.98 |
29,644.85 |
284.4K |
| 11:21 |
29,645.26 |
29,653.78 |
29,645.26 |
29,653.78 |
207.0K |
| 11:22 |
29,654.40 |
29,658.49 |
29,654.40 |
29,658.49 |
493.5K |
| 11:23 |
29,656.14 |
29,656.14 |
29,653.95 |
29,654.06 |
272.6K |
| 11:24 |
29,653.99 |
29,653.99 |
29,648.90 |
29,648.90 |
323.9K |
| 11:25 |
29,654.01 |
29,659.35 |
29,654.01 |
29,659.35 |
419.9K |
| 11:26 |
29,659.95 |
29,661.73 |
29,659.95 |
29,661.56 |
341.7K |
| 11:27 |
29,663.77 |
29,671.06 |
29,663.77 |
29,671.06 |
236.7K |
| 11:28 |
29,665.82 |
29,670.92 |
29,665.82 |
29,670.92 |
228.7K |
| 11:29 |
29,673.42 |
29,673.42 |
29,671.68 |
29,671.68 |
210.2K |
| 11:30 |
29,671.90 |
29,675.32 |
29,671.90 |
29,675.32 |
292.8K |
| 11:31 |
29,673.15 |
29,674.09 |
29,668.16 |
29,668.16 |
394.8K |
| 11:32 |
29,666.39 |
29,671.13 |
29,666.39 |
29,671.13 |
509.3K |
| 11:33 |
29,674.73 |
29,674.73 |
29,669.14 |
29,669.14 |
238.8K |
| 11:34 |
29,669.10 |
29,669.60 |
29,668.52 |
29,669.18 |
192.7K |
| 11:35 |
29,668.94 |
29,672.61 |
29,668.61 |
29,671.38 |
217.2K |
| 11:36 |
29,673.00 |
29,673.83 |
29,671.65 |
29,671.89 |
284.0K |
| 11:37 |
29,670.41 |
29,672.49 |
29,670.41 |
29,672.49 |
358.1K |
| 11:38 |
29,672.02 |
29,674.43 |
29,671.61 |
29,674.43 |
358.4K |
| 11:39 |
29,674.75 |
29,675.00 |
29,674.47 |
29,674.47 |
231.8K |
| 11:40 |
29,677.10 |
29,681.08 |
29,676.68 |
29,681.08 |
468.0K |
| 11:41 |
29,677.58 |
29,678.35 |
29,677.58 |
29,678.35 |
178.2K |
| 11:42 |
29,677.54 |
29,681.17 |
29,675.55 |
29,681.17 |
291.2K |
| 11:43 |
29,681.42 |
29,684.25 |
29,679.54 |
29,684.25 |
529.2K |
| 11:44 |
29,685.57 |
29,688.35 |
29,685.57 |
29,688.35 |
519.6K |
| 11:45 |
29,691.77 |
29,692.72 |
29,690.92 |
29,692.72 |
358.3K |
| 11:46 |
29,693.00 |
29,693.00 |
29,687.59 |
29,687.59 |
362.2K |
| 11:47 |
29,687.90 |
29,687.90 |
29,685.13 |
29,685.39 |
286.9K |
| 11:48 |
29,684.27 |
29,684.68 |
29,683.74 |
29,684.31 |
506.8K |
| 11:49 |
29,684.04 |
29,686.01 |
29,684.04 |
29,685.37 |
302.2K |
| 11:50 |
29,684.49 |
29,686.83 |
29,681.68 |
29,686.83 |
213.5K |
| 11:51 |
29,694.15 |
29,694.15 |
29,692.55 |
29,692.55 |
328.9K |
| 11:52 |
29,692.57 |
29,692.57 |
29,682.82 |
29,682.82 |
351.8K |
| 11:53 |
29,681.24 |
29,681.24 |
29,675.24 |
29,675.24 |
426.6K |
| 11:54 |
29,674.42 |
29,675.12 |
29,674.37 |
29,675.12 |
538.9K |
| 11:55 |
29,680.60 |
29,680.92 |
29,680.58 |
29,680.92 |
216.1K |
| 11:56 |
29,681.44 |
29,682.11 |
29,680.82 |
29,682.11 |
216.9K |
| 11:57 |
29,680.06 |
29,680.06 |
29,677.21 |
29,677.21 |
371.7K |
| 11:58 |
29,678.76 |
29,685.19 |
29,678.76 |
29,685.19 |
292.8K |
| 11:59 |
29,683.84 |
29,683.84 |
29,679.64 |
29,679.98 |
189.1K |
| 12:00 |
29,680.29 |
29,680.29 |
29,674.92 |
29,674.92 |
192.1K |
| 12:01 |
29,675.91 |
29,681.98 |
29,675.91 |
29,681.46 |
309.8K |
| 12:02 |
29,687.20 |
29,687.20 |
29,684.39 |
29,684.91 |
438.1K |
| 12:03 |
29,684.13 |
29,684.13 |
29,680.57 |
29,680.57 |
293.6K |
| 12:04 |
29,679.16 |
29,685.08 |
29,679.16 |
29,685.08 |
332.6K |
| 12:05 |
29,687.45 |
29,689.00 |
29,686.68 |
29,686.68 |
339.2K |
| 12:06 |
29,682.49 |
29,684.30 |
29,682.28 |
29,684.30 |
286.5K |
| 12:07 |
29,684.84 |
29,684.84 |
29,679.91 |
29,679.91 |
252.2K |
| 12:08 |
29,680.24 |
29,681.48 |
29,678.38 |
29,681.48 |
201.4K |
| 12:09 |
29,684.36 |
29,685.02 |
29,683.14 |
29,685.02 |
184.9K |
| 12:10 |
29,683.49 |
29,685.04 |
29,683.02 |
29,683.02 |
280.4K |
| 12:11 |
29,682.02 |
29,682.02 |
29,679.99 |
29,680.90 |
230.9K |
| 12:12 |
29,683.27 |
29,683.27 |
29,679.86 |
29,679.86 |
237.7K |
| 12:13 |
29,679.97 |
29,679.97 |
29,675.04 |
29,675.04 |
181.1K |
| 12:14 |
29,674.20 |
29,674.20 |
29,667.01 |
29,667.01 |
393.2K |
| 12:15 |
29,666.28 |
29,666.45 |
29,663.82 |
29,666.45 |
191.9K |
| 12:16 |
29,663.97 |
29,664.93 |
29,661.59 |
29,662.81 |
184.6K |
| 12:17 |
29,663.89 |
29,666.12 |
29,663.89 |
29,664.89 |
195.1K |
| 12:18 |
29,669.39 |
29,669.39 |
29,664.96 |
29,664.96 |
214.2K |
| 12:19 |
29,663.27 |
29,663.27 |
29,657.70 |
29,657.70 |
450.7K |
| 12:20 |
29,657.27 |
29,658.95 |
29,657.21 |
29,658.95 |
169.6K |
| 12:21 |
29,657.13 |
29,657.13 |
29,653.69 |
29,655.97 |
254.6K |
| 12:22 |
29,656.02 |
29,657.94 |
29,654.40 |
29,657.62 |
171.7K |
| 12:23 |
29,657.05 |
29,660.04 |
29,655.94 |
29,660.04 |
270.3K |
| 12:24 |
29,659.91 |
29,659.91 |
29,656.81 |
29,658.93 |
206.0K |
| 12:25 |
29,661.85 |
29,663.44 |
29,661.85 |
29,662.04 |
134.2K |
| 12:26 |
29,661.15 |
29,661.15 |
29,659.55 |
29,659.85 |
218.6K |
| 12:27 |
29,659.28 |
29,659.35 |
29,658.84 |
29,659.35 |
104.3K |
| 12:28 |
29,657.07 |
29,657.70 |
29,656.45 |
29,656.45 |
298.3K |
| 12:29 |
29,655.43 |
29,655.43 |
29,652.56 |
29,653.77 |
132.9K |
| 12:30 |
29,652.77 |
29,659.42 |
29,652.77 |
29,659.42 |
219.8K |
| 12:31 |
29,661.18 |
29,664.38 |
29,661.18 |
29,663.87 |
244.6K |
| 12:32 |
29,662.46 |
29,665.41 |
29,662.46 |
29,665.41 |
142.9K |
| 12:33 |
29,665.06 |
29,668.76 |
29,665.06 |
29,668.58 |
158.5K |
| 12:34 |
29,666.54 |
29,667.64 |
29,664.70 |
29,664.70 |
253.8K |
| 12:35 |
29,663.94 |
29,663.94 |
29,662.51 |
29,662.51 |
189.4K |
| 12:36 |
29,661.91 |
29,661.91 |
29,656.41 |
29,656.41 |
223.4K |
| 12:37 |
29,654.70 |
29,654.70 |
29,651.40 |
29,651.74 |
238.7K |
| 12:38 |
29,652.15 |
29,653.52 |
29,652.02 |
29,652.02 |
187.4K |
| 12:39 |
29,649.96 |
29,650.44 |
29,648.62 |
29,648.62 |
164.7K |
| 12:40 |
29,654.60 |
29,655.36 |
29,654.55 |
29,655.36 |
287.5K |
| 12:41 |
29,655.43 |
29,658.93 |
29,655.43 |
29,658.93 |
159.2K |
| 12:42 |
29,658.91 |
29,658.91 |
29,655.82 |
29,655.82 |
225.3K |
| 12:43 |
29,653.39 |
29,656.67 |
29,652.52 |
29,656.67 |
214.4K |
| 12:44 |
29,657.78 |
29,662.06 |
29,657.78 |
29,662.06 |
238.1K |
| 12:45 |
29,661.65 |
29,668.71 |
29,661.65 |
29,668.71 |
183.4K |
| 12:46 |
29,668.10 |
29,674.94 |
29,668.10 |
29,674.94 |
229.0K |
| 12:47 |
29,674.46 |
29,674.46 |
29,668.33 |
29,668.33 |
224.3K |
| 12:48 |
29,669.62 |
29,673.22 |
29,669.62 |
29,672.45 |
170.4K |
| 12:49 |
29,673.29 |
29,673.29 |
29,672.68 |
29,672.95 |
210.9K |
| 12:50 |
29,675.32 |
29,676.92 |
29,675.32 |
29,676.15 |
291.4K |
| 12:51 |
29,675.34 |
29,680.02 |
29,675.34 |
29,679.68 |
281.0K |
| 12:52 |
29,679.86 |
29,680.64 |
29,679.86 |
29,680.17 |
307.7K |
| 12:53 |
29,680.25 |
29,681.32 |
29,679.17 |
29,681.30 |
347.8K |
| 12:54 |
29,680.30 |
29,681.81 |
29,679.61 |
29,679.61 |
176.0K |
| 12:55 |
29,677.83 |
29,677.83 |
29,673.41 |
29,675.99 |
216.0K |
| 12:56 |
29,675.58 |
29,676.59 |
29,675.51 |
29,675.51 |
169.4K |
| 12:57 |
29,675.69 |
29,676.43 |
29,674.50 |
29,674.50 |
209.7K |
| 12:58 |
29,674.55 |
29,680.12 |
29,674.55 |
29,680.12 |
281.6K |
| 12:59 |
29,680.13 |
29,682.58 |
29,680.13 |
29,682.58 |
199.5K |
| 13:00 |
29,683.14 |
29,686.49 |
29,683.14 |
29,686.49 |
207.4K |
| 13:01 |
29,687.13 |
29,690.07 |
29,687.13 |
29,689.86 |
186.5K |
| 13:02 |
29,691.37 |
29,697.52 |
29,691.37 |
29,695.58 |
337.1K |
| 13:03 |
29,694.49 |
29,695.68 |
29,694.49 |
29,695.68 |
197.8K |
| 13:04 |
29,696.23 |
29,696.23 |
29,694.61 |
29,694.69 |
180.8K |
| 13:05 |
29,695.48 |
29,698.24 |
29,692.61 |
29,692.61 |
289.2K |
| 13:06 |
29,692.60 |
29,699.03 |
29,692.60 |
29,699.03 |
345.8K |
| 13:07 |
29,697.97 |
29,697.97 |
29,694.63 |
29,694.63 |
211.2K |
| 13:08 |
29,694.12 |
29,698.22 |
29,694.12 |
29,698.22 |
221.4K |
| 13:09 |
29,698.60 |
29,698.60 |
29,697.31 |
29,698.18 |
216.2K |
| 13:10 |
29,698.62 |
29,701.51 |
29,698.19 |
29,698.63 |
219.1K |
| 13:11 |
29,698.76 |
29,698.76 |
29,695.63 |
29,695.64 |
171.0K |
| 13:12 |
29,694.49 |
29,697.64 |
29,694.49 |
29,696.44 |
189.6K |
| 13:13 |
29,695.19 |
29,699.32 |
29,694.29 |
29,699.32 |
158.3K |
| 13:14 |
29,700.08 |
29,701.19 |
29,700.08 |
29,701.19 |
190.7K |
| 13:15 |
29,701.00 |
29,701.40 |
29,698.76 |
29,701.40 |
276.0K |
| 13:16 |
29,700.85 |
29,704.44 |
29,700.85 |
29,703.76 |
260.4K |
| 13:17 |
29,704.28 |
29,704.28 |
29,703.30 |
29,703.30 |
148.8K |
| 13:18 |
29,702.83 |
29,703.39 |
29,700.37 |
29,702.39 |
235.5K |
| 13:19 |
29,702.12 |
29,702.22 |
29,700.38 |
29,700.38 |
163.5K |
| 13:20 |
29,699.22 |
29,699.22 |
29,696.73 |
29,696.73 |
155.0K |
| 13:21 |
29,700.61 |
29,702.27 |
29,700.61 |
29,702.27 |
387.4K |
| 13:22 |
29,700.84 |
29,701.55 |
29,700.30 |
29,700.30 |
129.3K |
| 13:23 |
29,699.43 |
29,699.43 |
29,697.85 |
29,697.85 |
316.2K |
| 13:24 |
29,695.94 |
29,695.94 |
29,691.67 |
29,691.67 |
292.8K |
| 13:25 |
29,691.40 |
29,696.36 |
29,691.40 |
29,696.36 |
414.2K |
| 13:26 |
29,697.70 |
29,699.64 |
29,697.70 |
29,699.05 |
355.8K |
| 13:27 |
29,700.97 |
29,702.48 |
29,700.96 |
29,701.33 |
182.9K |
| 13:28 |
29,700.67 |
29,703.39 |
29,700.48 |
29,703.39 |
275.0K |
| 13:29 |
29,702.85 |
29,702.85 |
29,698.74 |
29,698.74 |
200.2K |
| 13:30 |
29,698.32 |
29,698.32 |
29,696.97 |
29,697.88 |
1,353.7K |
| 13:31 |
29,698.02 |
29,698.02 |
29,696.71 |
29,697.87 |
299.0K |
| 13:32 |
29,696.89 |
29,696.89 |
29,691.24 |
29,691.24 |
210.9K |
| 13:33 |
29,692.37 |
29,692.39 |
29,691.81 |
29,692.39 |
334.6K |
| 13:34 |
29,691.33 |
29,691.33 |
29,687.56 |
29,687.56 |
228.3K |
| 13:35 |
29,686.84 |
29,690.96 |
29,686.84 |
29,688.16 |
250.2K |
| 13:36 |
29,687.25 |
29,687.25 |
29,684.55 |
29,685.16 |
147.1K |
| 13:37 |
29,683.60 |
29,685.44 |
29,683.60 |
29,684.30 |
192.4K |
| 13:38 |
29,686.74 |
29,688.33 |
29,685.27 |
29,685.27 |
233.5K |
| 13:39 |
29,684.05 |
29,684.05 |
29,682.79 |
29,682.79 |
156.1K |
| 13:40 |
29,681.96 |
29,684.12 |
29,681.25 |
29,681.25 |
243.3K |
| 13:41 |
29,681.40 |
29,681.40 |
29,678.06 |
29,679.34 |
318.2K |
| 13:42 |
29,679.64 |
29,679.66 |
29,676.44 |
29,676.44 |
401.1K |
| 13:43 |
29,675.86 |
29,679.13 |
29,675.85 |
29,678.53 |
271.4K |
| 13:44 |
29,678.39 |
29,678.39 |
29,673.90 |
29,673.90 |
175.1K |
| 13:45 |
29,671.72 |
29,671.72 |
29,670.40 |
29,670.40 |
288.6K |
| 13:46 |
29,670.56 |
29,675.12 |
29,670.56 |
29,675.12 |
290.0K |
| 13:47 |
29,674.31 |
29,678.07 |
29,674.31 |
29,678.07 |
213.5K |
| 13:48 |
29,678.38 |
29,678.49 |
29,677.37 |
29,678.49 |
168.5K |
| 13:49 |
29,679.06 |
29,679.06 |
29,678.52 |
29,678.78 |
212.9K |
| 13:50 |
29,678.46 |
29,678.46 |
29,676.45 |
29,677.07 |
230.6K |
| 13:51 |
29,680.85 |
29,681.32 |
29,680.09 |
29,681.32 |
189.6K |
| 13:52 |
29,683.47 |
29,683.47 |
29,680.36 |
29,680.36 |
267.9K |
| 13:53 |
29,678.78 |
29,678.78 |
29,675.54 |
29,676.28 |
214.7K |
| 13:54 |
29,675.95 |
29,677.05 |
29,675.95 |
29,676.50 |
111.2K |
| 13:55 |
29,676.94 |
29,676.94 |
29,673.17 |
29,673.17 |
156.5K |
| 13:56 |
29,671.93 |
29,672.32 |
29,671.09 |
29,671.09 |
250.5K |
| 13:57 |
29,669.81 |
29,671.16 |
29,669.81 |
29,671.10 |
184.2K |
| 13:58 |
29,670.75 |
29,670.75 |
29,668.79 |
29,668.79 |
133.0K |
| 13:59 |
29,670.25 |
29,670.25 |
29,668.72 |
29,668.72 |
231.0K |
| 14:00 |
29,669.42 |
29,669.42 |
29,667.98 |
29,668.39 |
245.5K |
| 14:01 |
29,666.52 |
29,671.15 |
29,666.52 |
29,671.15 |
229.4K |
| 14:02 |
29,672.60 |
29,674.01 |
29,672.60 |
29,674.01 |
263.4K |
| 14:03 |
29,674.65 |
29,676.02 |
29,674.48 |
29,676.02 |
152.9K |
| 14:04 |
29,674.95 |
29,674.95 |
29,673.25 |
29,673.76 |
518.5K |
| 14:05 |
29,671.82 |
29,671.99 |
29,669.04 |
29,669.04 |
261.2K |
| 14:06 |
29,670.94 |
29,670.94 |
29,665.39 |
29,665.39 |
273.2K |
| 14:07 |
29,663.31 |
29,664.05 |
29,660.34 |
29,660.34 |
306.4K |
| 14:08 |
29,662.29 |
29,663.71 |
29,662.29 |
29,662.53 |
365.0K |
| 14:09 |
29,660.88 |
29,660.88 |
29,659.48 |
29,659.48 |
201.7K |
| 14:10 |
29,661.86 |
29,662.86 |
29,661.82 |
29,662.86 |
286.5K |
| 14:11 |
29,662.34 |
29,665.64 |
29,662.34 |
29,665.64 |
274.1K |
| 14:12 |
29,660.49 |
29,662.16 |
29,660.25 |
29,662.16 |
271.4K |
| 14:13 |
29,662.87 |
29,665.27 |
29,662.23 |
29,665.27 |
221.0K |
| 14:14 |
29,665.75 |
29,666.76 |
29,665.75 |
29,666.28 |
336.9K |
| 14:15 |
29,665.49 |
29,668.02 |
29,665.49 |
29,668.02 |
337.8K |
| 14:16 |
29,669.74 |
29,675.76 |
29,669.74 |
29,675.76 |
398.2K |
| 14:17 |
29,676.83 |
29,678.11 |
29,676.83 |
29,677.68 |
268.0K |
| 14:18 |
29,679.20 |
29,680.38 |
29,679.20 |
29,679.62 |
355.4K |
| 14:19 |
29,679.46 |
29,679.46 |
29,678.53 |
29,678.91 |
353.5K |
| 14:20 |
29,680.60 |
29,683.14 |
29,680.56 |
29,680.56 |
386.8K |
| 14:21 |
29,681.41 |
29,681.41 |
29,677.40 |
29,681.37 |
380.9K |
| 14:22 |
29,682.58 |
29,682.58 |
29,680.36 |
29,681.45 |
307.3K |
| 14:23 |
29,686.72 |
29,689.73 |
29,686.72 |
29,688.00 |
357.0K |
| 14:24 |
29,686.12 |
29,691.41 |
29,686.12 |
29,691.41 |
290.8K |
| 14:25 |
29,692.03 |
29,695.59 |
29,690.90 |
29,695.59 |
307.6K |
| 14:26 |
29,695.22 |
29,695.22 |
29,692.93 |
29,692.93 |
163.7K |
| 14:27 |
29,695.78 |
29,700.23 |
29,695.78 |
29,700.23 |
379.8K |
| 14:28 |
29,700.16 |
29,700.16 |
29,697.66 |
29,697.66 |
234.5K |
| 14:29 |
29,697.84 |
29,704.18 |
29,697.84 |
29,704.18 |
228.7K |
| 14:30 |
29,702.59 |
29,705.64 |
29,701.30 |
29,701.30 |
320.2K |
| 14:31 |
29,699.17 |
29,701.43 |
29,698.65 |
29,701.43 |
212.2K |
| 14:32 |
29,705.93 |
29,708.28 |
29,705.93 |
29,708.28 |
377.0K |
| 14:33 |
29,706.83 |
29,709.27 |
29,706.66 |
29,706.66 |
322.1K |
| 14:34 |
29,706.56 |
29,708.67 |
29,706.56 |
29,706.98 |
280.8K |
| 14:35 |
29,707.15 |
29,712.13 |
29,707.15 |
29,711.48 |
318.0K |
| 14:36 |
29,711.05 |
29,715.91 |
29,711.05 |
29,715.91 |
461.6K |
| 14:37 |
29,716.10 |
29,716.10 |
29,715.07 |
29,715.47 |
309.8K |
| 14:38 |
29,714.13 |
29,714.27 |
29,713.53 |
29,713.53 |
183.8K |
| 14:39 |
29,714.93 |
29,717.43 |
29,714.93 |
29,716.71 |
226.5K |
| 14:40 |
29,715.28 |
29,717.26 |
29,715.28 |
29,717.26 |
372.2K |
| 14:41 |
29,716.87 |
29,723.97 |
29,716.87 |
29,723.97 |
213.1K |
| 14:42 |
29,723.23 |
29,723.23 |
29,720.49 |
29,720.49 |
320.7K |
| 14:43 |
29,720.31 |
29,720.31 |
29,715.49 |
29,715.49 |
401.1K |
| 14:44 |
29,717.30 |
29,718.92 |
29,717.30 |
29,718.22 |
252.2K |
| 14:45 |
29,718.20 |
29,720.01 |
29,718.20 |
29,720.01 |
334.9K |
| 14:46 |
29,721.32 |
29,721.32 |
29,718.21 |
29,718.75 |
309.4K |
| 14:47 |
29,719.34 |
29,719.59 |
29,719.03 |
29,719.14 |
178.6K |
| 14:48 |
29,717.42 |
29,721.91 |
29,717.42 |
29,721.91 |
489.2K |
| 14:49 |
29,723.24 |
29,723.24 |
29,722.15 |
29,722.15 |
315.6K |
| 14:50 |
29,722.18 |
29,724.40 |
29,720.58 |
29,724.40 |
227.7K |
| 14:51 |
29,724.91 |
29,724.91 |
29,720.48 |
29,722.21 |
216.3K |
| 14:52 |
29,721.37 |
29,723.07 |
29,720.74 |
29,723.07 |
325.3K |
| 14:53 |
29,725.96 |
29,727.18 |
29,725.96 |
29,726.52 |
266.1K |
| 14:54 |
29,723.71 |
29,724.83 |
29,723.71 |
29,724.29 |
233.0K |
| 14:55 |
29,724.72 |
29,725.92 |
29,724.72 |
29,725.92 |
259.6K |
| 14:56 |
29,727.07 |
29,729.20 |
29,727.07 |
29,728.02 |
254.1K |
| 14:57 |
29,726.42 |
29,728.45 |
29,725.94 |
29,728.45 |
260.6K |
| 14:58 |
29,731.55 |
29,735.61 |
29,731.55 |
29,735.61 |
325.5K |
| 14:59 |
29,737.77 |
29,739.31 |
29,737.60 |
29,739.31 |
220.8K |
| 15:00 |
29,739.39 |
29,739.39 |
29,735.33 |
29,735.33 |
352.4K |
| 15:01 |
29,734.86 |
29,736.23 |
29,734.86 |
29,735.26 |
330.8K |
| 15:02 |
29,736.07 |
29,738.78 |
29,736.07 |
29,738.78 |
306.5K |
| 15:03 |
29,737.96 |
29,739.16 |
29,737.33 |
29,737.33 |
377.2K |
| 15:04 |
29,733.92 |
29,738.51 |
29,733.92 |
29,738.51 |
306.5K |
| 15:05 |
29,739.01 |
29,741.31 |
29,739.01 |
29,740.90 |
284.1K |
| 15:06 |
29,741.61 |
29,741.61 |
29,740.30 |
29,740.87 |
278.3K |
| 15:07 |
29,740.60 |
29,741.78 |
29,737.74 |
29,737.74 |
316.7K |
| 15:08 |
29,736.50 |
29,739.45 |
29,736.50 |
29,739.45 |
274.3K |
| 15:09 |
29,740.72 |
29,741.40 |
29,740.53 |
29,740.88 |
274.2K |
| 15:10 |
29,741.12 |
29,741.12 |
29,738.29 |
29,739.40 |
322.5K |
| 15:11 |
29,739.30 |
29,743.55 |
29,739.30 |
29,743.55 |
263.8K |
| 15:12 |
29,746.07 |
29,746.07 |
29,741.28 |
29,741.28 |
467.0K |
| 15:13 |
29,741.42 |
29,741.42 |
29,739.76 |
29,739.76 |
244.7K |
| 15:14 |
29,741.85 |
29,744.23 |
29,741.54 |
29,744.23 |
329.6K |
| 15:15 |
29,743.34 |
29,743.56 |
29,742.63 |
29,742.83 |
343.0K |
| 15:16 |
29,742.62 |
29,742.62 |
29,740.50 |
29,741.71 |
306.3K |
| 15:17 |
29,741.89 |
29,741.89 |
29,738.88 |
29,739.74 |
354.7K |
| 15:18 |
29,739.88 |
29,739.88 |
29,737.51 |
29,737.88 |
298.2K |
| 15:19 |
29,733.16 |
29,736.58 |
29,733.16 |
29,736.58 |
382.1K |
| 15:20 |
29,736.30 |
29,736.62 |
29,735.48 |
29,736.17 |
260.9K |
| 15:21 |
29,736.42 |
29,736.87 |
29,735.84 |
29,736.64 |
387.5K |
| 15:22 |
29,735.92 |
29,737.04 |
29,735.44 |
29,737.04 |
331.0K |
| 15:23 |
29,737.17 |
29,738.33 |
29,736.86 |
29,738.33 |
275.2K |
| 15:24 |
29,736.00 |
29,736.15 |
29,734.52 |
29,736.15 |
433.6K |
| 15:25 |
29,736.00 |
29,736.00 |
29,733.48 |
29,733.65 |
356.8K |
| 15:26 |
29,731.54 |
29,731.54 |
29,728.84 |
29,728.84 |
253.9K |
| 15:27 |
29,729.15 |
29,733.66 |
29,728.80 |
29,733.66 |
287.9K |
| 15:28 |
29,731.72 |
29,733.44 |
29,730.53 |
29,733.44 |
641.9K |
| 15:29 |
29,731.86 |
29,735.68 |
29,731.86 |
29,735.68 |
557.9K |
| 15:30 |
29,734.96 |
29,735.58 |
29,733.17 |
29,733.17 |
366.4K |
| 15:31 |
29,732.11 |
29,734.19 |
29,732.11 |
29,734.07 |
491.4K |
| 15:32 |
29,730.63 |
29,732.25 |
29,730.63 |
29,732.25 |
441.5K |
| 15:33 |
29,731.73 |
29,731.73 |
29,729.36 |
29,729.75 |
476.2K |
| 15:34 |
29,729.63 |
29,729.63 |
29,724.68 |
29,724.68 |
531.4K |
| 15:35 |
29,719.37 |
29,720.03 |
29,718.10 |
29,720.03 |
518.8K |
| 15:36 |
29,722.61 |
29,723.66 |
29,722.61 |
29,722.65 |
475.6K |
| 15:37 |
29,723.63 |
29,728.15 |
29,723.63 |
29,728.15 |
279.8K |
| 15:38 |
29,728.32 |
29,728.32 |
29,725.46 |
29,725.92 |
448.0K |
| 15:39 |
29,725.42 |
29,726.75 |
29,724.18 |
29,726.75 |
381.9K |
| 15:40 |
29,725.09 |
29,725.09 |
29,717.68 |
29,717.68 |
555.1K |
| 15:41 |
29,717.44 |
29,720.05 |
29,717.44 |
29,719.25 |
566.4K |
| 15:42 |
29,718.96 |
29,719.59 |
29,716.63 |
29,716.69 |
527.5K |
| 15:43 |
29,717.06 |
29,717.06 |
29,715.41 |
29,716.62 |
384.2K |
| 15:44 |
29,717.09 |
29,720.20 |
29,717.09 |
29,718.96 |
447.9K |
| 15:45 |
29,717.99 |
29,717.99 |
29,714.28 |
29,714.28 |
587.8K |
| 15:46 |
29,712.86 |
29,712.86 |
29,710.63 |
29,711.10 |
481.9K |
| 15:47 |
29,712.69 |
29,715.84 |
29,712.69 |
29,715.60 |
589.8K |
| 15:48 |
29,721.54 |
29,721.54 |
29,718.42 |
29,718.42 |
842.1K |
| 15:49 |
29,721.63 |
29,726.30 |
29,719.66 |
29,726.30 |
648.8K |
| 15:50 |
29,732.01 |
29,732.01 |
29,721.91 |
29,721.91 |
2,490.8K |
| 15:51 |
29,720.22 |
29,723.28 |
29,720.22 |
29,720.58 |
785.0K |
| 15:52 |
29,722.35 |
29,725.11 |
29,722.35 |
29,725.11 |
964.3K |
| 15:53 |
29,725.61 |
29,725.61 |
29,720.30 |
29,720.86 |
1,096.0K |
| 15:54 |
29,719.12 |
29,719.12 |
29,716.55 |
29,716.96 |
1,085.8K |
| 15:55 |
29,717.61 |
29,717.85 |
29,713.52 |
29,717.85 |
2,010.8K |
| 15:56 |
29,723.79 |
29,723.79 |
29,716.96 |
29,716.96 |
2,142.1K |
| 15:57 |
29,715.85 |
29,717.83 |
29,715.85 |
29,716.31 |
1,349.7K |
| 15:58 |
29,716.75 |
29,716.75 |
29,715.21 |
29,716.24 |
1,857.0K |
| 15:59 |
29,715.52 |
29,726.49 |
29,715.52 |
29,726.49 |
3,442.7K |
| 16:00 |
29,724.73 |
29,726.33 |
29,724.73 |
29,726.33 |
102,407.0K |
| 16:01 |
29,726.33 |
29,726.33 |
29,726.33 |
29,726.33 |
191.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|