| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
29,432.29 |
29,432.29 |
29,391.59 |
29,391.59 |
15,781.6K |
| 09:31 |
29,385.87 |
29,385.87 |
29,374.26 |
29,379.53 |
848.7K |
| 09:32 |
29,375.39 |
29,396.35 |
29,375.39 |
29,396.35 |
651.2K |
| 09:33 |
29,397.92 |
29,401.88 |
29,397.92 |
29,401.61 |
622.3K |
| 09:34 |
29,400.14 |
29,400.14 |
29,391.73 |
29,391.73 |
517.1K |
| 09:35 |
29,392.46 |
29,392.46 |
29,368.23 |
29,368.23 |
805.3K |
| 09:36 |
29,364.03 |
29,373.77 |
29,362.81 |
29,373.77 |
574.3K |
| 09:37 |
29,375.01 |
29,380.01 |
29,375.01 |
29,379.21 |
371.5K |
| 09:38 |
29,384.41 |
29,384.41 |
29,383.87 |
29,384.35 |
347.7K |
| 09:39 |
29,391.56 |
29,400.58 |
29,391.56 |
29,400.58 |
557.3K |
| 09:40 |
29,401.04 |
29,401.94 |
29,400.80 |
29,401.94 |
581.3K |
| 09:41 |
29,400.94 |
29,400.94 |
29,387.90 |
29,387.90 |
501.0K |
| 09:42 |
29,393.33 |
29,393.33 |
29,384.67 |
29,385.58 |
439.0K |
| 09:43 |
29,385.46 |
29,385.46 |
29,377.18 |
29,377.18 |
414.9K |
| 09:44 |
29,373.53 |
29,373.53 |
29,372.75 |
29,372.75 |
358.1K |
| 09:45 |
29,372.52 |
29,372.52 |
29,364.78 |
29,365.88 |
896.0K |
| 09:46 |
29,366.67 |
29,380.81 |
29,366.67 |
29,380.81 |
579.1K |
| 09:47 |
29,381.26 |
29,381.44 |
29,371.04 |
29,371.04 |
390.6K |
| 09:48 |
29,367.95 |
29,367.95 |
29,351.12 |
29,351.12 |
419.4K |
| 09:49 |
29,351.12 |
29,351.12 |
29,334.29 |
29,334.29 |
652.6K |
| 09:50 |
29,332.96 |
29,332.96 |
29,321.64 |
29,325.63 |
413.2K |
| 09:51 |
29,329.80 |
29,338.50 |
29,329.80 |
29,338.50 |
426.8K |
| 09:52 |
29,343.53 |
29,346.36 |
29,343.53 |
29,346.36 |
381.6K |
| 09:53 |
29,342.63 |
29,342.65 |
29,335.34 |
29,335.34 |
332.5K |
| 09:54 |
29,334.66 |
29,338.95 |
29,334.66 |
29,338.95 |
324.9K |
| 09:55 |
29,337.60 |
29,343.73 |
29,337.03 |
29,337.03 |
313.1K |
| 09:56 |
29,338.99 |
29,343.67 |
29,338.99 |
29,343.67 |
374.8K |
| 09:57 |
29,344.67 |
29,344.67 |
29,340.28 |
29,341.15 |
552.4K |
| 09:58 |
29,339.77 |
29,344.40 |
29,339.77 |
29,344.40 |
399.3K |
| 09:59 |
29,342.50 |
29,342.50 |
29,335.73 |
29,335.73 |
346.6K |
| 10:00 |
29,332.58 |
29,332.58 |
29,327.88 |
29,330.09 |
676.2K |
| 10:01 |
29,333.24 |
29,334.20 |
29,330.88 |
29,334.20 |
366.5K |
| 10:02 |
29,335.12 |
29,342.59 |
29,335.12 |
29,342.59 |
393.4K |
| 10:03 |
29,346.67 |
29,352.69 |
29,346.67 |
29,350.43 |
388.1K |
| 10:04 |
29,348.88 |
29,348.88 |
29,342.96 |
29,342.96 |
404.5K |
| 10:05 |
29,341.37 |
29,341.72 |
29,339.61 |
29,341.72 |
327.3K |
| 10:06 |
29,337.75 |
29,342.70 |
29,336.55 |
29,342.70 |
319.5K |
| 10:07 |
29,339.92 |
29,339.92 |
29,327.69 |
29,327.69 |
494.1K |
| 10:08 |
29,331.89 |
29,331.89 |
29,326.51 |
29,326.51 |
366.2K |
| 10:09 |
29,326.79 |
29,331.54 |
29,326.58 |
29,331.54 |
301.4K |
| 10:10 |
29,331.04 |
29,331.04 |
29,324.15 |
29,324.15 |
324.8K |
| 10:11 |
29,321.20 |
29,321.20 |
29,316.74 |
29,318.00 |
322.8K |
| 10:12 |
29,317.95 |
29,322.07 |
29,317.95 |
29,322.07 |
393.7K |
| 10:13 |
29,319.26 |
29,322.53 |
29,317.89 |
29,317.89 |
339.0K |
| 10:14 |
29,316.15 |
29,316.15 |
29,311.67 |
29,311.67 |
413.4K |
| 10:15 |
29,308.25 |
29,313.07 |
29,308.25 |
29,312.34 |
365.0K |
| 10:16 |
29,313.97 |
29,313.97 |
29,312.18 |
29,313.81 |
301.3K |
| 10:17 |
29,315.73 |
29,317.89 |
29,313.24 |
29,313.24 |
349.7K |
| 10:18 |
29,315.80 |
29,315.80 |
29,308.04 |
29,308.26 |
372.3K |
| 10:19 |
29,310.06 |
29,310.06 |
29,308.56 |
29,308.56 |
252.3K |
| 10:20 |
29,310.45 |
29,310.45 |
29,306.79 |
29,306.79 |
270.5K |
| 10:21 |
29,306.06 |
29,309.38 |
29,305.36 |
29,305.36 |
343.5K |
| 10:22 |
29,304.65 |
29,304.65 |
29,296.98 |
29,297.61 |
346.3K |
| 10:23 |
29,296.86 |
29,298.06 |
29,296.86 |
29,298.06 |
226.5K |
| 10:24 |
29,297.22 |
29,297.22 |
29,294.49 |
29,296.50 |
411.8K |
| 10:25 |
29,296.88 |
29,299.29 |
29,296.88 |
29,298.51 |
250.3K |
| 10:26 |
29,301.10 |
29,301.10 |
29,294.50 |
29,294.50 |
448.3K |
| 10:27 |
29,301.50 |
29,307.42 |
29,301.50 |
29,305.71 |
374.8K |
| 10:28 |
29,305.89 |
29,310.66 |
29,305.89 |
29,307.95 |
462.4K |
| 10:29 |
29,306.98 |
29,306.98 |
29,301.75 |
29,302.54 |
434.3K |
| 10:30 |
29,300.64 |
29,302.61 |
29,299.31 |
29,302.61 |
396.9K |
| 10:31 |
29,298.21 |
29,298.84 |
29,296.91 |
29,296.91 |
261.0K |
| 10:32 |
29,296.51 |
29,296.51 |
29,289.86 |
29,296.00 |
302.0K |
| 10:33 |
29,301.31 |
29,301.89 |
29,299.85 |
29,301.89 |
221.2K |
| 10:34 |
29,300.94 |
29,300.94 |
29,297.62 |
29,297.62 |
189.4K |
| 10:35 |
29,295.69 |
29,301.30 |
29,295.69 |
29,300.45 |
211.7K |
| 10:36 |
29,302.32 |
29,302.90 |
29,297.67 |
29,297.67 |
279.6K |
| 10:37 |
29,299.67 |
29,304.20 |
29,299.67 |
29,302.42 |
258.4K |
| 10:38 |
29,300.86 |
29,300.86 |
29,298.67 |
29,298.67 |
243.6K |
| 10:39 |
29,298.48 |
29,300.08 |
29,297.22 |
29,297.22 |
229.2K |
| 10:40 |
29,296.36 |
29,296.36 |
29,283.57 |
29,283.57 |
333.7K |
| 10:41 |
29,282.55 |
29,282.55 |
29,278.73 |
29,278.73 |
312.6K |
| 10:42 |
29,271.84 |
29,271.84 |
29,269.05 |
29,269.05 |
487.6K |
| 10:43 |
29,267.55 |
29,270.49 |
29,267.55 |
29,269.58 |
199.6K |
| 10:44 |
29,268.93 |
29,268.93 |
29,266.39 |
29,266.39 |
227.4K |
| 10:45 |
29,263.74 |
29,268.19 |
29,262.54 |
29,268.19 |
349.3K |
| 10:46 |
29,270.82 |
29,271.92 |
29,266.64 |
29,266.64 |
529.3K |
| 10:47 |
29,265.53 |
29,271.95 |
29,265.53 |
29,271.73 |
183.8K |
| 10:48 |
29,269.18 |
29,269.18 |
29,266.07 |
29,266.07 |
203.2K |
| 10:49 |
29,263.77 |
29,264.78 |
29,261.58 |
29,261.58 |
175.9K |
| 10:50 |
29,261.43 |
29,261.43 |
29,249.79 |
29,249.79 |
218.6K |
| 10:51 |
29,248.20 |
29,248.20 |
29,240.85 |
29,240.85 |
298.4K |
| 10:52 |
29,240.59 |
29,243.42 |
29,240.59 |
29,243.42 |
307.6K |
| 10:53 |
29,241.81 |
29,241.81 |
29,237.34 |
29,237.34 |
211.1K |
| 10:54 |
29,242.57 |
29,244.05 |
29,240.44 |
29,240.44 |
308.4K |
| 10:55 |
29,239.89 |
29,243.42 |
29,239.89 |
29,240.50 |
178.2K |
| 10:56 |
29,240.24 |
29,244.36 |
29,240.24 |
29,244.36 |
295.8K |
| 10:57 |
29,244.52 |
29,244.52 |
29,242.60 |
29,242.77 |
302.8K |
| 10:58 |
29,242.68 |
29,244.89 |
29,241.82 |
29,244.89 |
431.3K |
| 10:59 |
29,243.42 |
29,245.18 |
29,243.25 |
29,245.18 |
342.1K |
| 11:00 |
29,244.42 |
29,244.42 |
29,239.35 |
29,239.35 |
338.6K |
| 11:01 |
29,239.35 |
29,239.35 |
29,236.39 |
29,237.82 |
231.4K |
| 11:02 |
29,233.46 |
29,233.46 |
29,231.58 |
29,233.28 |
232.1K |
| 11:03 |
29,232.80 |
29,232.80 |
29,219.39 |
29,219.39 |
322.3K |
| 11:04 |
29,222.02 |
29,223.19 |
29,222.02 |
29,222.16 |
376.0K |
| 11:05 |
29,218.70 |
29,218.70 |
29,215.08 |
29,217.79 |
218.2K |
| 11:06 |
29,221.74 |
29,224.55 |
29,221.74 |
29,224.55 |
159.1K |
| 11:07 |
29,224.16 |
29,224.16 |
29,219.74 |
29,219.74 |
235.1K |
| 11:08 |
29,218.89 |
29,226.48 |
29,218.89 |
29,226.48 |
207.6K |
| 11:09 |
29,228.23 |
29,230.23 |
29,228.23 |
29,229.99 |
183.6K |
| 11:10 |
29,233.35 |
29,237.25 |
29,233.35 |
29,234.60 |
328.8K |
| 11:11 |
29,233.44 |
29,238.19 |
29,233.44 |
29,238.19 |
211.5K |
| 11:12 |
29,238.38 |
29,242.19 |
29,238.38 |
29,242.19 |
169.8K |
| 11:13 |
29,241.30 |
29,241.30 |
29,234.61 |
29,234.61 |
280.9K |
| 11:14 |
29,234.74 |
29,234.74 |
29,227.94 |
29,227.94 |
187.3K |
| 11:15 |
29,227.21 |
29,230.65 |
29,227.21 |
29,230.65 |
293.9K |
| 11:16 |
29,229.72 |
29,238.65 |
29,229.72 |
29,238.65 |
239.0K |
| 11:17 |
29,240.49 |
29,243.71 |
29,240.26 |
29,240.26 |
272.2K |
| 11:18 |
29,240.39 |
29,240.39 |
29,236.75 |
29,237.24 |
273.8K |
| 11:19 |
29,235.14 |
29,235.14 |
29,226.45 |
29,226.45 |
223.1K |
| 11:20 |
29,229.00 |
29,231.92 |
29,229.00 |
29,231.92 |
185.2K |
| 11:21 |
29,232.12 |
29,233.84 |
29,232.12 |
29,233.84 |
408.7K |
| 11:22 |
29,231.13 |
29,238.49 |
29,231.13 |
29,238.49 |
222.1K |
| 11:23 |
29,241.28 |
29,242.18 |
29,238.23 |
29,238.23 |
207.9K |
| 11:24 |
29,236.69 |
29,238.35 |
29,236.49 |
29,238.35 |
192.4K |
| 11:25 |
29,238.94 |
29,239.68 |
29,237.45 |
29,239.68 |
186.1K |
| 11:26 |
29,239.17 |
29,239.78 |
29,233.53 |
29,233.53 |
219.2K |
| 11:27 |
29,230.87 |
29,235.23 |
29,230.75 |
29,235.23 |
265.2K |
| 11:28 |
29,234.47 |
29,235.58 |
29,230.28 |
29,235.58 |
237.8K |
| 11:29 |
29,236.79 |
29,236.79 |
29,233.13 |
29,233.31 |
235.6K |
| 11:30 |
29,234.50 |
29,245.64 |
29,234.50 |
29,245.64 |
255.1K |
| 11:31 |
29,251.34 |
29,271.16 |
29,251.34 |
29,271.16 |
410.8K |
| 11:32 |
29,273.16 |
29,275.73 |
29,271.79 |
29,272.30 |
303.8K |
| 11:33 |
29,274.54 |
29,279.78 |
29,274.54 |
29,279.78 |
192.1K |
| 11:34 |
29,277.72 |
29,279.36 |
29,277.72 |
29,278.78 |
269.5K |
| 11:35 |
29,278.39 |
29,280.19 |
29,278.39 |
29,280.00 |
302.4K |
| 11:36 |
29,277.72 |
29,278.14 |
29,275.49 |
29,275.49 |
247.6K |
| 11:37 |
29,274.11 |
29,275.23 |
29,272.00 |
29,272.00 |
272.0K |
| 11:38 |
29,272.14 |
29,272.14 |
29,266.22 |
29,266.22 |
281.2K |
| 11:39 |
29,268.05 |
29,270.67 |
29,268.05 |
29,269.03 |
216.0K |
| 11:40 |
29,268.86 |
29,269.05 |
29,267.32 |
29,269.05 |
231.5K |
| 11:41 |
29,266.38 |
29,274.41 |
29,265.33 |
29,274.41 |
413.4K |
| 11:42 |
29,274.82 |
29,282.79 |
29,274.82 |
29,282.79 |
294.5K |
| 11:43 |
29,284.55 |
29,286.72 |
29,284.55 |
29,286.72 |
251.9K |
| 11:44 |
29,287.06 |
29,289.18 |
29,285.15 |
29,285.15 |
385.0K |
| 11:45 |
29,282.01 |
29,282.01 |
29,274.41 |
29,274.92 |
338.2K |
| 11:46 |
29,274.42 |
29,283.45 |
29,274.42 |
29,283.45 |
316.5K |
| 11:47 |
29,283.01 |
29,283.01 |
29,279.12 |
29,279.12 |
237.8K |
| 11:48 |
29,278.97 |
29,278.97 |
29,274.99 |
29,274.99 |
185.6K |
| 11:49 |
29,275.17 |
29,276.20 |
29,273.48 |
29,276.20 |
200.1K |
| 11:50 |
29,277.85 |
29,280.64 |
29,277.85 |
29,280.64 |
268.5K |
| 11:51 |
29,281.46 |
29,288.35 |
29,281.46 |
29,285.01 |
186.2K |
| 11:52 |
29,286.93 |
29,286.93 |
29,285.24 |
29,285.82 |
173.3K |
| 11:53 |
29,283.41 |
29,289.29 |
29,283.41 |
29,289.29 |
180.8K |
| 11:54 |
29,289.67 |
29,289.67 |
29,282.91 |
29,282.91 |
325.6K |
| 11:55 |
29,282.06 |
29,284.53 |
29,281.73 |
29,284.53 |
223.3K |
| 11:56 |
29,282.12 |
29,284.22 |
29,282.12 |
29,284.22 |
284.4K |
| 11:57 |
29,283.75 |
29,286.32 |
29,283.36 |
29,286.32 |
251.9K |
| 11:58 |
29,288.27 |
29,289.12 |
29,287.70 |
29,288.44 |
312.8K |
| 11:59 |
29,286.64 |
29,288.02 |
29,286.64 |
29,288.02 |
155.7K |
| 12:00 |
29,290.93 |
29,290.93 |
29,287.47 |
29,287.47 |
198.4K |
| 12:01 |
29,287.27 |
29,287.27 |
29,285.64 |
29,285.90 |
218.9K |
| 12:02 |
29,286.63 |
29,291.04 |
29,286.63 |
29,291.04 |
151.2K |
| 12:03 |
29,290.05 |
29,290.05 |
29,285.51 |
29,285.51 |
310.5K |
| 12:04 |
29,282.47 |
29,282.47 |
29,279.69 |
29,279.69 |
276.0K |
| 12:05 |
29,278.22 |
29,278.22 |
29,274.02 |
29,274.02 |
268.6K |
| 12:06 |
29,273.62 |
29,273.62 |
29,271.20 |
29,271.93 |
434.3K |
| 12:07 |
29,271.58 |
29,271.58 |
29,269.93 |
29,270.91 |
348.3K |
| 12:08 |
29,270.24 |
29,270.24 |
29,264.76 |
29,264.76 |
174.4K |
| 12:09 |
29,264.31 |
29,266.00 |
29,263.36 |
29,266.00 |
233.8K |
| 12:10 |
29,265.18 |
29,266.84 |
29,265.18 |
29,266.84 |
183.6K |
| 12:11 |
29,268.18 |
29,268.18 |
29,267.06 |
29,267.34 |
270.9K |
| 12:12 |
29,268.02 |
29,273.43 |
29,268.02 |
29,271.61 |
161.4K |
| 12:13 |
29,271.16 |
29,271.16 |
29,269.22 |
29,269.75 |
367.7K |
| 12:14 |
29,269.00 |
29,269.00 |
29,267.05 |
29,267.05 |
123.4K |
| 12:15 |
29,265.48 |
29,265.48 |
29,262.81 |
29,262.81 |
255.5K |
| 12:16 |
29,262.00 |
29,262.00 |
29,260.87 |
29,260.87 |
171.2K |
| 12:17 |
29,260.34 |
29,260.34 |
29,257.07 |
29,258.38 |
232.0K |
| 12:18 |
29,258.76 |
29,258.76 |
29,257.09 |
29,257.95 |
176.9K |
| 12:19 |
29,261.66 |
29,263.68 |
29,261.66 |
29,263.68 |
282.0K |
| 12:20 |
29,264.25 |
29,265.28 |
29,264.25 |
29,265.28 |
217.5K |
| 12:21 |
29,265.16 |
29,267.27 |
29,263.90 |
29,263.90 |
187.7K |
| 12:22 |
29,263.55 |
29,263.55 |
29,259.82 |
29,259.82 |
219.5K |
| 12:23 |
29,256.46 |
29,258.73 |
29,256.00 |
29,258.73 |
262.9K |
| 12:24 |
29,257.55 |
29,257.55 |
29,254.98 |
29,256.22 |
105.4K |
| 12:25 |
29,257.22 |
29,257.22 |
29,254.40 |
29,254.40 |
453.0K |
| 12:26 |
29,257.48 |
29,258.46 |
29,257.48 |
29,258.46 |
181.0K |
| 12:27 |
29,260.25 |
29,260.25 |
29,256.12 |
29,256.12 |
211.1K |
| 12:28 |
29,255.98 |
29,255.98 |
29,252.98 |
29,252.98 |
174.7K |
| 12:29 |
29,252.58 |
29,253.95 |
29,252.58 |
29,253.95 |
137.5K |
| 12:30 |
29,254.31 |
29,255.61 |
29,253.74 |
29,253.74 |
154.0K |
| 12:31 |
29,251.99 |
29,251.99 |
29,250.58 |
29,250.58 |
117.2K |
| 12:32 |
29,249.61 |
29,249.74 |
29,249.53 |
29,249.74 |
138.6K |
| 12:33 |
29,250.60 |
29,250.60 |
29,246.65 |
29,246.65 |
299.3K |
| 12:34 |
29,246.81 |
29,246.81 |
29,238.76 |
29,238.76 |
183.4K |
| 12:35 |
29,236.53 |
29,236.83 |
29,235.88 |
29,236.25 |
245.0K |
| 12:36 |
29,234.75 |
29,234.75 |
29,228.75 |
29,228.75 |
212.7K |
| 12:37 |
29,228.79 |
29,228.79 |
29,226.27 |
29,226.27 |
166.4K |
| 12:38 |
29,227.77 |
29,227.77 |
29,224.81 |
29,224.81 |
200.7K |
| 12:39 |
29,224.94 |
29,226.40 |
29,224.94 |
29,226.37 |
135.3K |
| 12:40 |
29,226.68 |
29,226.68 |
29,222.76 |
29,222.76 |
160.3K |
| 12:41 |
29,221.69 |
29,229.77 |
29,221.17 |
29,229.77 |
230.5K |
| 12:42 |
29,231.12 |
29,236.07 |
29,231.12 |
29,236.07 |
153.4K |
| 12:43 |
29,235.98 |
29,235.98 |
29,234.05 |
29,234.05 |
205.7K |
| 12:44 |
29,232.88 |
29,233.60 |
29,232.05 |
29,232.05 |
181.6K |
| 12:45 |
29,233.92 |
29,233.92 |
29,226.16 |
29,226.16 |
240.8K |
| 12:46 |
29,227.34 |
29,228.33 |
29,227.34 |
29,228.33 |
122.8K |
| 12:47 |
29,229.61 |
29,230.71 |
29,226.28 |
29,226.28 |
138.6K |
| 12:48 |
29,226.13 |
29,228.75 |
29,226.13 |
29,227.00 |
140.6K |
| 12:49 |
29,227.25 |
29,229.75 |
29,227.25 |
29,229.18 |
175.5K |
| 12:50 |
29,230.78 |
29,230.78 |
29,224.53 |
29,224.53 |
186.1K |
| 12:51 |
29,223.63 |
29,223.63 |
29,221.70 |
29,221.70 |
89.2K |
| 12:52 |
29,221.99 |
29,227.97 |
29,221.99 |
29,227.97 |
184.7K |
| 12:53 |
29,228.34 |
29,230.41 |
29,228.34 |
29,230.17 |
127.0K |
| 12:54 |
29,230.41 |
29,233.67 |
29,230.41 |
29,232.71 |
162.9K |
| 12:55 |
29,233.13 |
29,233.59 |
29,230.66 |
29,230.66 |
154.2K |
| 12:56 |
29,231.82 |
29,231.82 |
29,229.40 |
29,230.27 |
182.0K |
| 12:57 |
29,230.44 |
29,231.55 |
29,229.71 |
29,231.55 |
135.7K |
| 12:58 |
29,231.00 |
29,231.30 |
29,230.52 |
29,231.30 |
155.4K |
| 12:59 |
29,231.44 |
29,233.69 |
29,231.44 |
29,233.69 |
152.9K |
| 13:00 |
29,234.48 |
29,235.44 |
29,234.48 |
29,235.28 |
158.7K |
| 13:01 |
29,234.60 |
29,239.84 |
29,234.60 |
29,239.84 |
193.8K |
| 13:02 |
29,243.54 |
29,243.54 |
29,241.78 |
29,243.10 |
198.9K |
| 13:03 |
29,244.91 |
29,249.51 |
29,244.91 |
29,249.51 |
372.1K |
| 13:04 |
29,253.31 |
29,262.77 |
29,253.31 |
29,262.77 |
195.1K |
| 13:05 |
29,262.51 |
29,262.51 |
29,257.04 |
29,257.04 |
201.8K |
| 13:06 |
29,252.46 |
29,252.46 |
29,244.53 |
29,244.53 |
324.0K |
| 13:07 |
29,243.44 |
29,251.28 |
29,243.44 |
29,251.28 |
163.3K |
| 13:08 |
29,253.77 |
29,253.97 |
29,252.24 |
29,252.24 |
149.2K |
| 13:09 |
29,249.42 |
29,249.42 |
29,247.31 |
29,248.09 |
149.6K |
| 13:10 |
29,251.83 |
29,253.24 |
29,249.95 |
29,253.24 |
138.7K |
| 13:11 |
29,252.51 |
29,252.51 |
29,249.50 |
29,249.50 |
127.7K |
| 13:12 |
29,250.89 |
29,250.89 |
29,248.05 |
29,248.05 |
115.3K |
| 13:13 |
29,246.99 |
29,248.03 |
29,246.99 |
29,247.34 |
136.1K |
| 13:14 |
29,247.57 |
29,247.96 |
29,247.16 |
29,247.71 |
129.3K |
| 13:15 |
29,248.98 |
29,251.55 |
29,247.35 |
29,251.55 |
215.8K |
| 13:16 |
29,252.95 |
29,261.34 |
29,252.95 |
29,261.34 |
176.2K |
| 13:17 |
29,260.87 |
29,267.49 |
29,260.87 |
29,267.49 |
198.7K |
| 13:18 |
29,268.08 |
29,268.55 |
29,266.91 |
29,266.91 |
133.5K |
| 13:19 |
29,270.36 |
29,274.65 |
29,270.36 |
29,274.65 |
249.2K |
| 13:20 |
29,275.00 |
29,276.62 |
29,273.14 |
29,273.14 |
139.2K |
| 13:21 |
29,272.84 |
29,272.84 |
29,267.74 |
29,267.74 |
150.1K |
| 13:22 |
29,267.12 |
29,267.17 |
29,266.32 |
29,267.17 |
141.3K |
| 13:23 |
29,266.78 |
29,266.78 |
29,264.51 |
29,264.51 |
148.2K |
| 13:24 |
29,265.29 |
29,268.76 |
29,264.73 |
29,268.76 |
155.3K |
| 13:25 |
29,269.43 |
29,271.41 |
29,269.43 |
29,270.58 |
213.4K |
| 13:26 |
29,269.48 |
29,269.48 |
29,267.68 |
29,267.95 |
159.5K |
| 13:27 |
29,268.31 |
29,273.91 |
29,268.27 |
29,273.91 |
178.7K |
| 13:28 |
29,273.91 |
29,285.37 |
29,273.91 |
29,285.37 |
312.1K |
| 13:29 |
29,282.22 |
29,282.22 |
29,279.09 |
29,279.09 |
152.4K |
| 13:30 |
29,277.37 |
29,280.67 |
29,276.48 |
29,280.67 |
156.4K |
| 13:31 |
29,280.99 |
29,281.37 |
29,280.42 |
29,281.37 |
152.7K |
| 13:32 |
29,283.19 |
29,283.19 |
29,279.61 |
29,279.61 |
311.3K |
| 13:33 |
29,279.70 |
29,280.29 |
29,279.39 |
29,280.29 |
102.9K |
| 13:34 |
29,280.78 |
29,285.29 |
29,280.78 |
29,285.29 |
133.8K |
| 13:35 |
29,285.64 |
29,285.64 |
29,284.61 |
29,284.61 |
124.2K |
| 13:36 |
29,284.89 |
29,285.64 |
29,284.89 |
29,285.64 |
149.4K |
| 13:37 |
29,283.10 |
29,285.58 |
29,283.10 |
29,285.58 |
186.8K |
| 13:38 |
29,285.19 |
29,285.19 |
29,283.76 |
29,283.90 |
101.0K |
| 13:39 |
29,284.17 |
29,284.17 |
29,281.52 |
29,281.52 |
159.1K |
| 13:40 |
29,280.80 |
29,283.92 |
29,280.35 |
29,283.66 |
173.4K |
| 13:41 |
29,284.47 |
29,284.89 |
29,283.62 |
29,284.89 |
99.3K |
| 13:42 |
29,282.95 |
29,283.94 |
29,280.65 |
29,280.65 |
208.7K |
| 13:43 |
29,277.88 |
29,283.81 |
29,276.19 |
29,283.81 |
256.2K |
| 13:44 |
29,283.07 |
29,283.07 |
29,282.35 |
29,282.35 |
106.3K |
| 13:45 |
29,282.82 |
29,288.05 |
29,282.82 |
29,288.05 |
160.8K |
| 13:46 |
29,287.13 |
29,287.13 |
29,285.80 |
29,286.85 |
183.6K |
| 13:47 |
29,287.03 |
29,287.03 |
29,282.35 |
29,285.63 |
283.9K |
| 13:48 |
29,285.72 |
29,287.59 |
29,282.12 |
29,287.59 |
234.0K |
| 13:49 |
29,287.30 |
29,287.30 |
29,282.64 |
29,282.64 |
137.7K |
| 13:50 |
29,283.04 |
29,283.04 |
29,276.94 |
29,276.94 |
183.0K |
| 13:51 |
29,276.83 |
29,276.83 |
29,275.79 |
29,275.79 |
136.4K |
| 13:52 |
29,275.05 |
29,277.40 |
29,274.52 |
29,276.59 |
246.8K |
| 13:53 |
29,276.42 |
29,276.42 |
29,272.43 |
29,272.81 |
176.2K |
| 13:54 |
29,272.52 |
29,272.52 |
29,268.46 |
29,268.46 |
161.6K |
| 13:55 |
29,270.23 |
29,275.31 |
29,270.23 |
29,275.31 |
131.5K |
| 13:56 |
29,276.08 |
29,276.78 |
29,273.82 |
29,273.82 |
160.2K |
| 13:57 |
29,273.59 |
29,273.59 |
29,268.53 |
29,268.53 |
189.0K |
| 13:58 |
29,266.84 |
29,266.84 |
29,265.78 |
29,266.30 |
251.5K |
| 13:59 |
29,266.87 |
29,271.92 |
29,266.60 |
29,270.99 |
199.4K |
| 14:00 |
29,271.35 |
29,271.35 |
29,269.94 |
29,270.09 |
195.1K |
| 14:01 |
29,270.35 |
29,274.34 |
29,270.35 |
29,273.24 |
219.0K |
| 14:02 |
29,274.00 |
29,277.62 |
29,274.00 |
29,277.62 |
155.5K |
| 14:03 |
29,277.54 |
29,277.54 |
29,274.85 |
29,276.62 |
142.9K |
| 14:04 |
29,277.11 |
29,278.32 |
29,277.09 |
29,277.73 |
159.3K |
| 14:05 |
29,277.54 |
29,281.33 |
29,277.54 |
29,281.33 |
150.3K |
| 14:06 |
29,284.17 |
29,294.84 |
29,284.17 |
29,294.84 |
386.8K |
| 14:07 |
29,296.90 |
29,297.07 |
29,296.09 |
29,296.68 |
246.0K |
| 14:08 |
29,297.01 |
29,298.12 |
29,296.57 |
29,298.12 |
214.3K |
| 14:09 |
29,298.82 |
29,300.48 |
29,298.82 |
29,300.48 |
139.4K |
| 14:10 |
29,301.57 |
29,301.57 |
29,297.79 |
29,297.79 |
390.8K |
| 14:11 |
29,296.09 |
29,296.09 |
29,294.33 |
29,294.33 |
166.1K |
| 14:12 |
29,292.63 |
29,293.08 |
29,291.25 |
29,291.25 |
209.6K |
| 14:13 |
29,289.55 |
29,289.55 |
29,287.40 |
29,287.40 |
202.8K |
| 14:14 |
29,287.39 |
29,289.25 |
29,287.39 |
29,288.60 |
336.5K |
| 14:15 |
29,286.96 |
29,289.02 |
29,286.96 |
29,289.02 |
188.5K |
| 14:16 |
29,293.02 |
29,293.02 |
29,291.96 |
29,291.96 |
257.4K |
| 14:17 |
29,290.49 |
29,293.50 |
29,289.66 |
29,293.50 |
324.9K |
| 14:18 |
29,293.29 |
29,293.29 |
29,289.53 |
29,289.53 |
473.2K |
| 14:19 |
29,288.51 |
29,288.51 |
29,285.92 |
29,285.92 |
322.5K |
| 14:20 |
29,285.32 |
29,286.96 |
29,284.12 |
29,284.12 |
355.7K |
| 14:21 |
29,283.62 |
29,284.82 |
29,283.45 |
29,284.82 |
153.5K |
| 14:22 |
29,286.04 |
29,286.06 |
29,285.45 |
29,285.45 |
352.4K |
| 14:23 |
29,284.98 |
29,284.98 |
29,283.45 |
29,283.50 |
177.3K |
| 14:24 |
29,290.22 |
29,290.22 |
29,287.48 |
29,287.48 |
309.1K |
| 14:25 |
29,286.75 |
29,286.90 |
29,285.17 |
29,285.17 |
205.4K |
| 14:26 |
29,284.18 |
29,284.18 |
29,277.54 |
29,278.62 |
283.5K |
| 14:27 |
29,278.42 |
29,280.42 |
29,278.42 |
29,279.87 |
204.4K |
| 14:28 |
29,279.62 |
29,279.62 |
29,276.53 |
29,276.53 |
264.5K |
| 14:29 |
29,276.45 |
29,276.45 |
29,273.85 |
29,273.85 |
217.4K |
| 14:30 |
29,274.40 |
29,274.57 |
29,273.70 |
29,274.57 |
205.7K |
| 14:31 |
29,273.92 |
29,275.89 |
29,273.92 |
29,275.89 |
157.3K |
| 14:32 |
29,276.39 |
29,279.27 |
29,276.39 |
29,278.63 |
181.7K |
| 14:33 |
29,276.05 |
29,276.05 |
29,274.09 |
29,274.09 |
474.4K |
| 14:34 |
29,274.88 |
29,278.67 |
29,274.51 |
29,277.74 |
195.7K |
| 14:35 |
29,277.60 |
29,277.60 |
29,276.18 |
29,276.18 |
170.3K |
| 14:36 |
29,276.31 |
29,276.31 |
29,273.48 |
29,273.48 |
229.1K |
| 14:37 |
29,271.96 |
29,275.24 |
29,271.96 |
29,275.24 |
185.6K |
| 14:38 |
29,276.64 |
29,278.46 |
29,276.64 |
29,278.46 |
184.1K |
| 14:39 |
29,279.60 |
29,281.13 |
29,279.55 |
29,279.55 |
192.3K |
| 14:40 |
29,279.60 |
29,280.46 |
29,278.45 |
29,280.46 |
163.8K |
| 14:41 |
29,280.05 |
29,281.39 |
29,279.79 |
29,281.39 |
325.1K |
| 14:42 |
29,281.36 |
29,285.06 |
29,281.36 |
29,285.06 |
279.9K |
| 14:43 |
29,287.95 |
29,288.05 |
29,287.25 |
29,287.92 |
320.7K |
| 14:44 |
29,287.12 |
29,287.12 |
29,286.06 |
29,286.06 |
200.4K |
| 14:45 |
29,285.70 |
29,288.95 |
29,285.70 |
29,288.95 |
214.9K |
| 14:46 |
29,287.26 |
29,287.26 |
29,279.97 |
29,280.08 |
286.7K |
| 14:47 |
29,279.02 |
29,279.02 |
29,277.35 |
29,278.08 |
221.6K |
| 14:48 |
29,279.54 |
29,280.73 |
29,279.54 |
29,280.54 |
169.7K |
| 14:49 |
29,280.11 |
29,281.81 |
29,279.63 |
29,281.81 |
158.5K |
| 14:50 |
29,282.23 |
29,284.90 |
29,282.23 |
29,284.90 |
166.2K |
| 14:51 |
29,284.38 |
29,285.67 |
29,284.38 |
29,285.67 |
139.9K |
| 14:52 |
29,289.15 |
29,289.89 |
29,288.90 |
29,289.42 |
187.9K |
| 14:53 |
29,288.67 |
29,289.35 |
29,287.54 |
29,287.54 |
213.3K |
| 14:54 |
29,286.69 |
29,287.53 |
29,285.81 |
29,285.81 |
233.3K |
| 14:55 |
29,286.52 |
29,287.98 |
29,286.52 |
29,287.37 |
248.9K |
| 14:56 |
29,286.78 |
29,288.00 |
29,286.78 |
29,287.03 |
175.0K |
| 14:57 |
29,286.48 |
29,286.48 |
29,282.58 |
29,282.58 |
201.0K |
| 14:58 |
29,282.45 |
29,283.20 |
29,282.45 |
29,282.82 |
223.6K |
| 14:59 |
29,281.94 |
29,282.75 |
29,280.71 |
29,280.71 |
322.8K |
| 15:00 |
29,281.39 |
29,281.39 |
29,280.58 |
29,280.58 |
179.6K |
| 15:01 |
29,281.86 |
29,281.86 |
29,278.40 |
29,278.40 |
236.0K |
| 15:02 |
29,276.92 |
29,277.18 |
29,276.92 |
29,276.98 |
243.3K |
| 15:03 |
29,277.60 |
29,279.84 |
29,277.60 |
29,279.49 |
243.3K |
| 15:04 |
29,278.71 |
29,278.71 |
29,277.25 |
29,277.25 |
213.6K |
| 15:05 |
29,277.60 |
29,280.73 |
29,277.60 |
29,279.62 |
229.3K |
| 15:06 |
29,277.24 |
29,277.52 |
29,277.24 |
29,277.52 |
196.9K |
| 15:07 |
29,276.53 |
29,276.53 |
29,274.49 |
29,274.49 |
191.0K |
| 15:08 |
29,275.90 |
29,277.93 |
29,275.90 |
29,277.93 |
184.3K |
| 15:09 |
29,277.62 |
29,277.62 |
29,276.18 |
29,276.69 |
145.8K |
| 15:10 |
29,277.02 |
29,278.51 |
29,276.94 |
29,278.51 |
242.5K |
| 15:11 |
29,281.15 |
29,281.72 |
29,280.88 |
29,281.72 |
319.7K |
| 15:12 |
29,282.38 |
29,282.84 |
29,281.77 |
29,282.52 |
281.0K |
| 15:13 |
29,281.37 |
29,281.80 |
29,281.00 |
29,281.42 |
561.0K |
| 15:14 |
29,283.00 |
29,283.53 |
29,281.98 |
29,283.11 |
330.9K |
| 15:15 |
29,283.07 |
29,283.07 |
29,281.57 |
29,281.57 |
255.9K |
| 15:16 |
29,279.79 |
29,279.79 |
29,278.30 |
29,278.30 |
216.4K |
| 15:17 |
29,279.71 |
29,279.71 |
29,276.54 |
29,276.54 |
266.7K |
| 15:18 |
29,276.06 |
29,276.72 |
29,275.68 |
29,276.72 |
208.4K |
| 15:19 |
29,274.63 |
29,274.63 |
29,270.25 |
29,270.25 |
329.6K |
| 15:20 |
29,269.25 |
29,269.72 |
29,267.94 |
29,268.09 |
230.9K |
| 15:21 |
29,268.06 |
29,268.06 |
29,261.37 |
29,261.37 |
341.6K |
| 15:22 |
29,262.04 |
29,262.04 |
29,260.20 |
29,261.62 |
366.7K |
| 15:23 |
29,261.77 |
29,261.77 |
29,259.65 |
29,260.43 |
258.9K |
| 15:24 |
29,262.12 |
29,268.17 |
29,262.12 |
29,268.17 |
279.0K |
| 15:25 |
29,269.59 |
29,269.59 |
29,267.90 |
29,267.90 |
253.3K |
| 15:26 |
29,268.18 |
29,268.18 |
29,265.98 |
29,265.98 |
164.7K |
| 15:27 |
29,262.85 |
29,265.27 |
29,262.85 |
29,265.27 |
399.6K |
| 15:28 |
29,265.93 |
29,268.53 |
29,265.93 |
29,268.53 |
422.0K |
| 15:29 |
29,267.67 |
29,269.25 |
29,267.67 |
29,269.25 |
264.9K |
| 15:30 |
29,266.01 |
29,266.75 |
29,266.01 |
29,266.75 |
312.7K |
| 15:31 |
29,266.21 |
29,266.21 |
29,262.82 |
29,262.82 |
500.2K |
| 15:32 |
29,261.57 |
29,264.18 |
29,261.01 |
29,264.18 |
398.2K |
| 15:33 |
29,264.85 |
29,265.39 |
29,264.46 |
29,264.83 |
356.0K |
| 15:34 |
29,265.83 |
29,269.84 |
29,265.83 |
29,268.02 |
401.0K |
| 15:35 |
29,269.63 |
29,269.63 |
29,267.30 |
29,267.36 |
457.4K |
| 15:36 |
29,268.19 |
29,271.63 |
29,267.48 |
29,271.63 |
329.9K |
| 15:37 |
29,273.27 |
29,279.57 |
29,273.27 |
29,279.57 |
346.7K |
| 15:38 |
29,278.22 |
29,278.22 |
29,274.60 |
29,274.60 |
317.8K |
| 15:39 |
29,274.49 |
29,274.72 |
29,274.48 |
29,274.48 |
319.2K |
| 15:40 |
29,273.23 |
29,273.43 |
29,272.50 |
29,272.50 |
392.0K |
| 15:41 |
29,273.34 |
29,278.22 |
29,273.34 |
29,277.50 |
414.1K |
| 15:42 |
29,274.38 |
29,275.77 |
29,273.73 |
29,275.77 |
608.0K |
| 15:43 |
29,277.14 |
29,278.94 |
29,277.02 |
29,277.02 |
480.1K |
| 15:44 |
29,276.30 |
29,276.59 |
29,274.43 |
29,274.43 |
378.4K |
| 15:45 |
29,273.81 |
29,276.81 |
29,273.81 |
29,276.81 |
416.4K |
| 15:46 |
29,277.13 |
29,278.26 |
29,276.89 |
29,278.26 |
340.5K |
| 15:47 |
29,278.94 |
29,278.94 |
29,278.04 |
29,278.04 |
439.7K |
| 15:48 |
29,277.31 |
29,277.31 |
29,273.04 |
29,273.04 |
465.0K |
| 15:49 |
29,273.17 |
29,274.49 |
29,271.04 |
29,274.49 |
683.2K |
| 15:50 |
29,295.09 |
29,295.46 |
29,293.32 |
29,293.32 |
2,534.8K |
| 15:51 |
29,291.76 |
29,292.23 |
29,284.64 |
29,284.64 |
871.4K |
| 15:52 |
29,286.46 |
29,287.05 |
29,285.07 |
29,287.05 |
801.9K |
| 15:53 |
29,286.62 |
29,287.02 |
29,285.31 |
29,286.68 |
886.0K |
| 15:54 |
29,285.24 |
29,288.73 |
29,284.09 |
29,284.09 |
874.1K |
| 15:55 |
29,283.80 |
29,285.50 |
29,283.66 |
29,285.50 |
1,640.8K |
| 15:56 |
29,287.54 |
29,287.54 |
29,284.65 |
29,286.97 |
1,937.1K |
| 15:57 |
29,288.54 |
29,290.68 |
29,288.54 |
29,290.68 |
1,696.0K |
| 15:58 |
29,291.50 |
29,291.50 |
29,284.18 |
29,284.30 |
2,007.2K |
| 15:59 |
29,283.43 |
29,283.43 |
29,276.61 |
29,276.61 |
3,138.9K |
| 16:00 |
29,281.61 |
29,282.13 |
29,281.61 |
29,282.13 |
86,926.7K |
| 16:01 |
29,282.13 |
29,282.13 |
29,282.13 |
29,282.13 |
428.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|