| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
29,260.76 |
29,260.76 |
29,222.10 |
29,222.10 |
7,976.7K |
| 09:31 |
29,221.71 |
29,230.68 |
29,215.33 |
29,230.68 |
760.1K |
| 09:32 |
29,224.74 |
29,224.74 |
29,196.38 |
29,196.68 |
739.7K |
| 09:33 |
29,188.83 |
29,201.07 |
29,188.83 |
29,201.07 |
708.3K |
| 09:34 |
29,201.90 |
29,208.84 |
29,201.90 |
29,208.84 |
376.8K |
| 09:35 |
29,205.82 |
29,205.82 |
29,194.03 |
29,194.03 |
678.2K |
| 09:36 |
29,204.37 |
29,205.28 |
29,200.75 |
29,205.28 |
728.4K |
| 09:37 |
29,207.26 |
29,207.26 |
29,191.12 |
29,191.12 |
635.0K |
| 09:38 |
29,192.36 |
29,205.45 |
29,192.36 |
29,205.45 |
735.7K |
| 09:39 |
29,206.24 |
29,222.65 |
29,206.24 |
29,222.65 |
673.6K |
| 09:40 |
29,223.04 |
29,233.61 |
29,223.04 |
29,233.61 |
624.8K |
| 09:41 |
29,238.39 |
29,238.39 |
29,235.66 |
29,235.66 |
436.1K |
| 09:42 |
29,226.14 |
29,234.13 |
29,226.14 |
29,234.13 |
832.0K |
| 09:43 |
29,234.56 |
29,238.41 |
29,224.39 |
29,224.39 |
428.6K |
| 09:44 |
29,222.06 |
29,224.05 |
29,218.85 |
29,218.85 |
364.3K |
| 09:45 |
29,221.31 |
29,232.63 |
29,221.31 |
29,232.63 |
389.4K |
| 09:46 |
29,231.00 |
29,231.00 |
29,223.82 |
29,228.02 |
326.5K |
| 09:47 |
29,232.10 |
29,241.83 |
29,228.02 |
29,241.83 |
665.5K |
| 09:48 |
29,246.84 |
29,253.35 |
29,245.80 |
29,247.47 |
664.7K |
| 09:49 |
29,251.19 |
29,252.59 |
29,246.41 |
29,252.59 |
423.7K |
| 09:50 |
29,256.72 |
29,256.72 |
29,249.71 |
29,255.75 |
400.8K |
| 09:51 |
29,261.83 |
29,261.83 |
29,252.44 |
29,252.62 |
311.2K |
| 09:52 |
29,253.49 |
29,257.31 |
29,253.44 |
29,253.44 |
289.1K |
| 09:53 |
29,249.76 |
29,252.61 |
29,249.68 |
29,249.68 |
361.5K |
| 09:54 |
29,254.04 |
29,258.68 |
29,254.04 |
29,254.94 |
362.7K |
| 09:55 |
29,260.07 |
29,260.07 |
29,253.89 |
29,253.89 |
317.0K |
| 09:56 |
29,254.44 |
29,258.75 |
29,254.23 |
29,256.38 |
286.0K |
| 09:57 |
29,259.16 |
29,261.24 |
29,255.48 |
29,255.48 |
393.8K |
| 09:58 |
29,254.60 |
29,254.60 |
29,247.07 |
29,247.91 |
369.1K |
| 09:59 |
29,245.62 |
29,245.86 |
29,240.42 |
29,240.42 |
542.1K |
| 10:00 |
29,250.38 |
29,254.03 |
29,249.99 |
29,249.99 |
435.3K |
| 10:01 |
29,252.58 |
29,255.89 |
29,251.95 |
29,255.89 |
357.7K |
| 10:02 |
29,253.28 |
29,253.28 |
29,247.48 |
29,251.93 |
333.5K |
| 10:03 |
29,250.69 |
29,256.06 |
29,250.69 |
29,254.52 |
334.1K |
| 10:04 |
29,257.23 |
29,258.25 |
29,256.66 |
29,258.18 |
417.4K |
| 10:05 |
29,259.66 |
29,259.66 |
29,255.50 |
29,255.58 |
303.3K |
| 10:06 |
29,257.95 |
29,257.95 |
29,249.05 |
29,249.05 |
348.1K |
| 10:07 |
29,251.88 |
29,270.33 |
29,251.88 |
29,270.33 |
488.3K |
| 10:08 |
29,269.38 |
29,271.71 |
29,267.33 |
29,267.33 |
314.8K |
| 10:09 |
29,263.49 |
29,263.49 |
29,253.88 |
29,253.88 |
286.5K |
| 10:10 |
29,248.05 |
29,248.05 |
29,233.70 |
29,233.70 |
518.6K |
| 10:11 |
29,228.84 |
29,228.84 |
29,221.11 |
29,221.11 |
589.5K |
| 10:12 |
29,215.84 |
29,215.84 |
29,204.09 |
29,204.09 |
401.1K |
| 10:13 |
29,195.45 |
29,203.10 |
29,195.45 |
29,203.10 |
321.8K |
| 10:14 |
29,204.74 |
29,206.64 |
29,204.74 |
29,206.37 |
367.0K |
| 10:15 |
29,205.52 |
29,205.52 |
29,203.03 |
29,203.03 |
303.2K |
| 10:16 |
29,203.39 |
29,203.39 |
29,200.39 |
29,201.40 |
364.3K |
| 10:17 |
29,201.63 |
29,202.30 |
29,196.68 |
29,196.68 |
274.6K |
| 10:18 |
29,196.66 |
29,197.10 |
29,189.33 |
29,189.33 |
377.5K |
| 10:19 |
29,188.44 |
29,188.88 |
29,185.08 |
29,185.08 |
503.5K |
| 10:20 |
29,185.72 |
29,185.72 |
29,181.45 |
29,181.45 |
383.7K |
| 10:21 |
29,180.08 |
29,180.08 |
29,163.70 |
29,163.70 |
353.2K |
| 10:22 |
29,159.45 |
29,161.92 |
29,157.70 |
29,160.46 |
414.1K |
| 10:23 |
29,158.78 |
29,158.78 |
29,156.70 |
29,156.70 |
443.8K |
| 10:24 |
29,157.57 |
29,161.63 |
29,156.27 |
29,161.63 |
320.1K |
| 10:25 |
29,160.15 |
29,160.15 |
29,156.67 |
29,157.99 |
263.6K |
| 10:26 |
29,161.10 |
29,167.05 |
29,160.86 |
29,167.05 |
286.9K |
| 10:27 |
29,171.55 |
29,180.63 |
29,171.55 |
29,180.63 |
329.1K |
| 10:28 |
29,186.64 |
29,189.87 |
29,186.29 |
29,189.87 |
347.3K |
| 10:29 |
29,190.78 |
29,191.60 |
29,190.52 |
29,190.52 |
265.0K |
| 10:30 |
29,190.49 |
29,191.74 |
29,188.98 |
29,191.74 |
388.3K |
| 10:31 |
29,193.62 |
29,203.01 |
29,193.62 |
29,203.01 |
368.8K |
| 10:32 |
29,205.14 |
29,205.83 |
29,203.94 |
29,205.83 |
241.4K |
| 10:33 |
29,203.22 |
29,206.00 |
29,202.97 |
29,206.00 |
262.0K |
| 10:34 |
29,207.14 |
29,210.33 |
29,207.10 |
29,210.33 |
341.4K |
| 10:35 |
29,212.66 |
29,212.66 |
29,206.01 |
29,208.26 |
282.9K |
| 10:36 |
29,207.83 |
29,211.62 |
29,207.30 |
29,211.62 |
245.4K |
| 10:37 |
29,215.17 |
29,215.42 |
29,213.95 |
29,215.13 |
289.1K |
| 10:38 |
29,216.00 |
29,216.00 |
29,201.47 |
29,201.47 |
337.5K |
| 10:39 |
29,200.53 |
29,207.42 |
29,200.53 |
29,207.42 |
334.9K |
| 10:40 |
29,208.22 |
29,208.22 |
29,201.70 |
29,201.70 |
222.6K |
| 10:41 |
29,200.63 |
29,202.75 |
29,200.34 |
29,202.75 |
243.5K |
| 10:42 |
29,203.58 |
29,205.84 |
29,203.58 |
29,205.84 |
340.4K |
| 10:43 |
29,211.45 |
29,217.52 |
29,211.45 |
29,217.48 |
342.8K |
| 10:44 |
29,217.44 |
29,217.44 |
29,208.02 |
29,210.10 |
211.1K |
| 10:45 |
29,207.84 |
29,208.14 |
29,207.45 |
29,208.14 |
190.1K |
| 10:46 |
29,206.08 |
29,206.08 |
29,203.14 |
29,205.46 |
272.9K |
| 10:47 |
29,206.00 |
29,210.52 |
29,206.00 |
29,207.92 |
310.6K |
| 10:48 |
29,210.30 |
29,210.30 |
29,207.38 |
29,209.53 |
277.5K |
| 10:49 |
29,211.69 |
29,216.66 |
29,211.69 |
29,216.66 |
326.4K |
| 10:50 |
29,215.09 |
29,215.09 |
29,210.11 |
29,210.11 |
499.3K |
| 10:51 |
29,211.97 |
29,214.54 |
29,211.97 |
29,214.54 |
261.1K |
| 10:52 |
29,217.48 |
29,218.77 |
29,217.48 |
29,218.10 |
246.6K |
| 10:53 |
29,217.98 |
29,218.74 |
29,215.31 |
29,215.31 |
484.3K |
| 10:54 |
29,216.15 |
29,218.19 |
29,216.02 |
29,218.19 |
268.6K |
| 10:55 |
29,220.47 |
29,223.78 |
29,220.47 |
29,223.78 |
233.1K |
| 10:56 |
29,226.90 |
29,229.52 |
29,226.90 |
29,229.52 |
253.7K |
| 10:57 |
29,231.00 |
29,231.00 |
29,226.79 |
29,226.79 |
318.5K |
| 10:58 |
29,229.01 |
29,229.01 |
29,223.47 |
29,223.47 |
231.4K |
| 10:59 |
29,222.93 |
29,222.93 |
29,215.26 |
29,215.26 |
359.1K |
| 11:00 |
29,214.05 |
29,214.13 |
29,205.35 |
29,207.12 |
366.2K |
| 11:01 |
29,204.29 |
29,204.29 |
29,191.39 |
29,191.39 |
335.9K |
| 11:02 |
29,190.40 |
29,190.40 |
29,181.44 |
29,181.44 |
496.2K |
| 11:03 |
29,184.91 |
29,184.91 |
29,181.84 |
29,182.13 |
405.1K |
| 11:04 |
29,182.34 |
29,182.83 |
29,176.35 |
29,176.35 |
348.7K |
| 11:05 |
29,173.23 |
29,174.56 |
29,173.23 |
29,173.61 |
266.5K |
| 11:06 |
29,172.66 |
29,172.66 |
29,168.34 |
29,169.58 |
336.0K |
| 11:07 |
29,170.68 |
29,175.85 |
29,170.68 |
29,175.60 |
388.7K |
| 11:08 |
29,172.03 |
29,172.03 |
29,163.35 |
29,164.18 |
602.8K |
| 11:09 |
29,167.26 |
29,167.26 |
29,163.30 |
29,163.30 |
223.3K |
| 11:10 |
29,165.83 |
29,174.54 |
29,165.83 |
29,174.54 |
299.8K |
| 11:11 |
29,176.99 |
29,183.35 |
29,176.99 |
29,183.35 |
331.0K |
| 11:12 |
29,184.22 |
29,186.61 |
29,184.22 |
29,186.61 |
368.6K |
| 11:13 |
29,188.65 |
29,191.94 |
29,188.65 |
29,191.94 |
247.4K |
| 11:14 |
29,195.43 |
29,195.43 |
29,190.53 |
29,190.53 |
257.4K |
| 11:15 |
29,189.56 |
29,189.56 |
29,182.42 |
29,182.42 |
313.3K |
| 11:16 |
29,181.00 |
29,181.00 |
29,174.42 |
29,174.42 |
352.1K |
| 11:17 |
29,168.80 |
29,168.80 |
29,162.91 |
29,162.91 |
417.9K |
| 11:18 |
29,162.56 |
29,162.56 |
29,157.69 |
29,157.70 |
387.3K |
| 11:19 |
29,160.45 |
29,163.81 |
29,160.45 |
29,163.81 |
310.6K |
| 11:20 |
29,163.87 |
29,168.13 |
29,163.87 |
29,168.13 |
331.7K |
| 11:21 |
29,167.74 |
29,167.74 |
29,159.83 |
29,159.83 |
232.1K |
| 11:22 |
29,158.81 |
29,159.38 |
29,157.98 |
29,158.82 |
361.4K |
| 11:23 |
29,155.63 |
29,156.70 |
29,155.00 |
29,156.70 |
327.8K |
| 11:24 |
29,154.68 |
29,155.93 |
29,154.68 |
29,155.93 |
240.2K |
| 11:25 |
29,159.12 |
29,160.31 |
29,159.12 |
29,160.31 |
211.2K |
| 11:26 |
29,159.45 |
29,159.45 |
29,153.89 |
29,155.95 |
333.9K |
| 11:27 |
29,157.09 |
29,162.54 |
29,157.09 |
29,159.40 |
331.2K |
| 11:28 |
29,152.59 |
29,152.59 |
29,147.42 |
29,147.42 |
275.1K |
| 11:29 |
29,146.17 |
29,149.23 |
29,142.87 |
29,149.23 |
290.2K |
| 11:30 |
29,151.59 |
29,151.59 |
29,149.31 |
29,149.43 |
560.0K |
| 11:31 |
29,154.84 |
29,154.96 |
29,152.41 |
29,152.41 |
402.8K |
| 11:32 |
29,153.62 |
29,155.16 |
29,153.62 |
29,155.04 |
141.8K |
| 11:33 |
29,157.43 |
29,159.68 |
29,153.40 |
29,157.23 |
306.4K |
| 11:34 |
29,158.56 |
29,158.60 |
29,151.51 |
29,151.51 |
303.8K |
| 11:35 |
29,151.38 |
29,154.10 |
29,151.38 |
29,154.10 |
221.7K |
| 11:36 |
29,154.10 |
29,154.10 |
29,153.27 |
29,153.27 |
226.9K |
| 11:37 |
29,152.06 |
29,154.56 |
29,152.06 |
29,154.56 |
333.2K |
| 11:38 |
29,152.80 |
29,161.73 |
29,152.80 |
29,161.73 |
289.3K |
| 11:39 |
29,164.73 |
29,164.73 |
29,158.09 |
29,158.09 |
235.8K |
| 11:40 |
29,159.26 |
29,159.26 |
29,149.10 |
29,149.10 |
373.3K |
| 11:41 |
29,152.46 |
29,153.58 |
29,151.79 |
29,152.65 |
242.3K |
| 11:42 |
29,151.24 |
29,152.21 |
29,151.24 |
29,151.68 |
222.5K |
| 11:43 |
29,149.14 |
29,149.14 |
29,145.84 |
29,145.84 |
245.2K |
| 11:44 |
29,144.74 |
29,145.06 |
29,144.01 |
29,145.06 |
206.8K |
| 11:45 |
29,147.08 |
29,149.67 |
29,147.08 |
29,149.67 |
258.2K |
| 11:46 |
29,149.45 |
29,152.13 |
29,149.45 |
29,151.99 |
319.3K |
| 11:47 |
29,154.09 |
29,154.09 |
29,148.52 |
29,148.52 |
372.7K |
| 11:48 |
29,149.53 |
29,150.45 |
29,149.53 |
29,150.45 |
183.7K |
| 11:49 |
29,152.26 |
29,157.53 |
29,152.26 |
29,157.53 |
205.0K |
| 11:50 |
29,157.63 |
29,158.14 |
29,155.19 |
29,155.19 |
309.3K |
| 11:51 |
29,156.60 |
29,163.23 |
29,156.60 |
29,163.23 |
239.1K |
| 11:52 |
29,163.07 |
29,169.19 |
29,163.07 |
29,169.19 |
376.2K |
| 11:53 |
29,173.06 |
29,173.22 |
29,171.38 |
29,171.38 |
322.8K |
| 11:54 |
29,171.33 |
29,171.33 |
29,170.23 |
29,170.23 |
141.1K |
| 11:55 |
29,171.12 |
29,171.12 |
29,164.93 |
29,164.93 |
184.3K |
| 11:56 |
29,167.60 |
29,169.17 |
29,167.60 |
29,168.97 |
185.5K |
| 11:57 |
29,167.70 |
29,171.42 |
29,167.70 |
29,171.42 |
199.4K |
| 11:58 |
29,167.50 |
29,168.44 |
29,167.49 |
29,168.44 |
249.6K |
| 11:59 |
29,168.83 |
29,170.65 |
29,167.54 |
29,167.54 |
172.4K |
| 12:00 |
29,165.18 |
29,166.17 |
29,164.66 |
29,166.17 |
200.4K |
| 12:01 |
29,164.02 |
29,164.83 |
29,163.22 |
29,164.83 |
255.5K |
| 12:02 |
29,163.62 |
29,165.96 |
29,162.97 |
29,162.97 |
167.3K |
| 12:03 |
29,160.90 |
29,162.67 |
29,160.90 |
29,162.21 |
265.2K |
| 12:04 |
29,159.66 |
29,159.66 |
29,157.14 |
29,158.39 |
203.8K |
| 12:05 |
29,153.83 |
29,153.83 |
29,151.74 |
29,151.74 |
175.7K |
| 12:06 |
29,152.78 |
29,154.44 |
29,152.78 |
29,153.74 |
183.2K |
| 12:07 |
29,152.50 |
29,153.70 |
29,152.36 |
29,153.70 |
192.7K |
| 12:08 |
29,157.30 |
29,158.07 |
29,156.97 |
29,156.97 |
184.7K |
| 12:09 |
29,152.79 |
29,156.33 |
29,152.79 |
29,156.33 |
252.9K |
| 12:10 |
29,158.20 |
29,167.03 |
29,158.20 |
29,167.03 |
216.5K |
| 12:11 |
29,170.07 |
29,173.34 |
29,170.07 |
29,173.34 |
147.1K |
| 12:12 |
29,175.71 |
29,178.64 |
29,175.71 |
29,178.64 |
161.9K |
| 12:13 |
29,177.56 |
29,177.73 |
29,176.83 |
29,177.09 |
199.7K |
| 12:14 |
29,175.39 |
29,176.33 |
29,175.18 |
29,175.18 |
145.3K |
| 12:15 |
29,172.87 |
29,172.87 |
29,170.30 |
29,171.63 |
223.9K |
| 12:16 |
29,173.43 |
29,177.22 |
29,173.43 |
29,177.22 |
195.2K |
| 12:17 |
29,176.73 |
29,177.32 |
29,176.31 |
29,176.38 |
148.4K |
| 12:18 |
29,176.08 |
29,180.24 |
29,176.08 |
29,179.12 |
209.5K |
| 12:19 |
29,178.44 |
29,180.15 |
29,171.27 |
29,171.27 |
359.0K |
| 12:20 |
29,167.85 |
29,167.85 |
29,165.08 |
29,166.17 |
251.0K |
| 12:21 |
29,166.36 |
29,173.90 |
29,166.36 |
29,173.90 |
165.6K |
| 12:22 |
29,174.96 |
29,175.39 |
29,174.35 |
29,175.39 |
202.8K |
| 12:23 |
29,174.50 |
29,174.50 |
29,173.45 |
29,174.20 |
146.7K |
| 12:24 |
29,172.05 |
29,172.76 |
29,170.82 |
29,170.82 |
225.4K |
| 12:25 |
29,170.60 |
29,172.99 |
29,170.60 |
29,172.90 |
188.3K |
| 12:26 |
29,172.43 |
29,172.43 |
29,168.26 |
29,168.26 |
208.9K |
| 12:27 |
29,168.46 |
29,168.46 |
29,163.42 |
29,163.42 |
154.4K |
| 12:28 |
29,164.96 |
29,165.78 |
29,163.73 |
29,163.73 |
163.8K |
| 12:29 |
29,162.94 |
29,164.72 |
29,162.94 |
29,164.72 |
217.2K |
| 12:30 |
29,162.96 |
29,162.96 |
29,161.14 |
29,161.82 |
127.1K |
| 12:31 |
29,161.92 |
29,165.62 |
29,161.92 |
29,165.62 |
177.0K |
| 12:32 |
29,166.60 |
29,167.59 |
29,166.60 |
29,166.71 |
122.7K |
| 12:33 |
29,168.09 |
29,168.09 |
29,165.93 |
29,165.93 |
133.1K |
| 12:34 |
29,165.65 |
29,167.08 |
29,164.96 |
29,167.08 |
149.8K |
| 12:35 |
29,164.78 |
29,164.78 |
29,160.18 |
29,160.42 |
172.1K |
| 12:36 |
29,159.83 |
29,160.68 |
29,158.55 |
29,158.55 |
176.1K |
| 12:37 |
29,157.80 |
29,157.80 |
29,155.45 |
29,155.82 |
174.9K |
| 12:38 |
29,156.17 |
29,156.17 |
29,155.10 |
29,155.26 |
200.4K |
| 12:39 |
29,154.83 |
29,158.32 |
29,154.83 |
29,158.32 |
221.7K |
| 12:40 |
29,157.89 |
29,161.26 |
29,157.26 |
29,161.26 |
142.0K |
| 12:41 |
29,164.73 |
29,164.73 |
29,163.22 |
29,164.66 |
230.3K |
| 12:42 |
29,164.53 |
29,164.82 |
29,164.42 |
29,164.82 |
91.2K |
| 12:43 |
29,164.79 |
29,165.05 |
29,164.21 |
29,164.21 |
122.4K |
| 12:44 |
29,164.26 |
29,164.50 |
29,163.12 |
29,164.50 |
149.1K |
| 12:45 |
29,163.13 |
29,165.10 |
29,162.29 |
29,162.29 |
225.9K |
| 12:46 |
29,160.93 |
29,160.93 |
29,159.67 |
29,159.86 |
275.9K |
| 12:47 |
29,158.12 |
29,158.12 |
29,157.05 |
29,157.81 |
343.2K |
| 12:48 |
29,160.19 |
29,160.66 |
29,160.19 |
29,160.66 |
202.5K |
| 12:49 |
29,160.31 |
29,161.10 |
29,160.31 |
29,160.94 |
198.7K |
| 12:50 |
29,160.44 |
29,161.05 |
29,159.45 |
29,161.05 |
174.2K |
| 12:51 |
29,161.24 |
29,164.53 |
29,161.24 |
29,161.93 |
307.9K |
| 12:52 |
29,158.77 |
29,158.77 |
29,157.25 |
29,157.32 |
136.1K |
| 12:53 |
29,156.98 |
29,159.50 |
29,156.98 |
29,159.50 |
206.9K |
| 12:54 |
29,160.18 |
29,160.18 |
29,155.77 |
29,155.77 |
225.1K |
| 12:55 |
29,156.39 |
29,158.62 |
29,155.97 |
29,158.62 |
151.9K |
| 12:56 |
29,159.69 |
29,159.69 |
29,157.90 |
29,158.43 |
225.0K |
| 12:57 |
29,158.40 |
29,159.21 |
29,157.26 |
29,157.26 |
188.8K |
| 12:58 |
29,157.40 |
29,161.02 |
29,157.40 |
29,161.02 |
311.4K |
| 12:59 |
29,162.73 |
29,164.65 |
29,162.22 |
29,164.65 |
144.4K |
| 13:00 |
29,164.78 |
29,166.60 |
29,164.78 |
29,166.60 |
153.3K |
| 13:01 |
29,167.62 |
29,169.85 |
29,167.61 |
29,169.85 |
170.3K |
| 13:02 |
29,169.67 |
29,170.05 |
29,167.22 |
29,167.22 |
181.0K |
| 13:03 |
29,167.10 |
29,167.10 |
29,165.84 |
29,165.84 |
963.7K |
| 13:04 |
29,164.69 |
29,165.47 |
29,164.11 |
29,165.47 |
334.3K |
| 13:05 |
29,165.34 |
29,165.73 |
29,165.14 |
29,165.36 |
221.8K |
| 13:06 |
29,165.47 |
29,165.47 |
29,165.00 |
29,165.00 |
215.8K |
| 13:07 |
29,165.56 |
29,168.22 |
29,165.56 |
29,168.22 |
226.8K |
| 13:08 |
29,169.60 |
29,169.60 |
29,168.57 |
29,168.57 |
259.9K |
| 13:09 |
29,169.06 |
29,172.13 |
29,169.06 |
29,172.13 |
182.3K |
| 13:10 |
29,175.31 |
29,179.68 |
29,175.31 |
29,179.22 |
250.7K |
| 13:11 |
29,178.39 |
29,178.39 |
29,175.94 |
29,175.94 |
277.1K |
| 13:12 |
29,175.40 |
29,175.40 |
29,170.88 |
29,170.88 |
215.0K |
| 13:13 |
29,167.68 |
29,167.68 |
29,161.56 |
29,161.56 |
202.4K |
| 13:14 |
29,160.61 |
29,160.61 |
29,158.67 |
29,158.71 |
166.0K |
| 13:15 |
29,158.34 |
29,158.34 |
29,155.67 |
29,155.88 |
234.9K |
| 13:16 |
29,154.54 |
29,154.54 |
29,151.76 |
29,151.76 |
246.1K |
| 13:17 |
29,151.19 |
29,151.19 |
29,146.75 |
29,146.75 |
340.3K |
| 13:18 |
29,146.70 |
29,146.70 |
29,144.97 |
29,144.97 |
331.3K |
| 13:19 |
29,146.47 |
29,151.60 |
29,146.47 |
29,151.60 |
189.3K |
| 13:20 |
29,153.95 |
29,155.13 |
29,153.77 |
29,155.13 |
217.4K |
| 13:21 |
29,153.28 |
29,153.74 |
29,151.94 |
29,151.94 |
173.0K |
| 13:22 |
29,151.86 |
29,151.92 |
29,150.83 |
29,151.92 |
217.0K |
| 13:23 |
29,152.65 |
29,155.45 |
29,152.65 |
29,155.10 |
156.7K |
| 13:24 |
29,154.18 |
29,155.26 |
29,154.18 |
29,155.26 |
162.2K |
| 13:25 |
29,157.40 |
29,160.82 |
29,157.40 |
29,160.82 |
171.2K |
| 13:26 |
29,161.74 |
29,164.26 |
29,160.98 |
29,160.98 |
329.4K |
| 13:27 |
29,160.65 |
29,160.65 |
29,157.77 |
29,157.77 |
247.2K |
| 13:28 |
29,156.54 |
29,156.54 |
29,152.65 |
29,152.65 |
153.9K |
| 13:29 |
29,151.59 |
29,151.61 |
29,151.24 |
29,151.61 |
158.3K |
| 13:30 |
29,151.85 |
29,153.68 |
29,151.85 |
29,153.68 |
200.7K |
| 13:31 |
29,154.70 |
29,154.70 |
29,146.30 |
29,146.30 |
825.6K |
| 13:32 |
29,144.44 |
29,144.44 |
29,143.42 |
29,143.42 |
231.9K |
| 13:33 |
29,143.74 |
29,144.02 |
29,143.47 |
29,143.47 |
128.8K |
| 13:34 |
29,144.05 |
29,145.72 |
29,144.05 |
29,144.85 |
153.4K |
| 13:35 |
29,144.81 |
29,149.69 |
29,144.81 |
29,149.69 |
199.2K |
| 13:36 |
29,148.57 |
29,148.57 |
29,144.83 |
29,144.83 |
223.3K |
| 13:37 |
29,144.86 |
29,146.22 |
29,144.86 |
29,146.22 |
173.4K |
| 13:38 |
29,146.83 |
29,148.21 |
29,146.83 |
29,147.21 |
329.2K |
| 13:39 |
29,145.20 |
29,146.42 |
29,144.75 |
29,145.04 |
225.3K |
| 13:40 |
29,143.47 |
29,145.09 |
29,140.85 |
29,145.09 |
170.8K |
| 13:41 |
29,149.22 |
29,150.32 |
29,148.08 |
29,150.32 |
202.3K |
| 13:42 |
29,151.68 |
29,154.48 |
29,151.68 |
29,153.81 |
148.4K |
| 13:43 |
29,153.67 |
29,154.20 |
29,152.36 |
29,154.20 |
154.2K |
| 13:44 |
29,155.00 |
29,155.44 |
29,154.36 |
29,155.44 |
175.2K |
| 13:45 |
29,154.31 |
29,155.79 |
29,154.31 |
29,154.45 |
161.7K |
| 13:46 |
29,154.72 |
29,154.72 |
29,151.14 |
29,151.14 |
168.9K |
| 13:47 |
29,150.25 |
29,151.91 |
29,149.76 |
29,151.91 |
203.2K |
| 13:48 |
29,151.77 |
29,155.13 |
29,150.68 |
29,155.13 |
624.3K |
| 13:49 |
29,156.44 |
29,156.44 |
29,154.71 |
29,154.71 |
189.1K |
| 13:50 |
29,154.51 |
29,154.51 |
29,151.39 |
29,153.44 |
144.6K |
| 13:51 |
29,155.32 |
29,158.13 |
29,155.32 |
29,158.13 |
274.5K |
| 13:52 |
29,158.15 |
29,158.88 |
29,158.15 |
29,158.88 |
132.1K |
| 13:53 |
29,159.39 |
29,159.39 |
29,155.65 |
29,155.65 |
268.6K |
| 13:54 |
29,155.82 |
29,157.26 |
29,155.82 |
29,157.26 |
197.1K |
| 13:55 |
29,155.22 |
29,156.83 |
29,155.22 |
29,156.83 |
174.1K |
| 13:56 |
29,156.81 |
29,156.81 |
29,155.16 |
29,155.16 |
144.0K |
| 13:57 |
29,155.79 |
29,155.79 |
29,155.29 |
29,155.29 |
149.3K |
| 13:58 |
29,154.59 |
29,158.70 |
29,154.59 |
29,158.70 |
173.2K |
| 13:59 |
29,159.01 |
29,159.06 |
29,156.79 |
29,156.79 |
115.0K |
| 14:00 |
29,156.74 |
29,157.23 |
29,156.60 |
29,156.60 |
202.3K |
| 14:01 |
29,154.28 |
29,156.44 |
29,154.28 |
29,154.83 |
233.4K |
| 14:02 |
29,153.39 |
29,153.39 |
29,151.82 |
29,151.89 |
193.3K |
| 14:03 |
29,149.82 |
29,149.82 |
29,142.27 |
29,142.27 |
242.3K |
| 14:04 |
29,142.19 |
29,142.34 |
29,138.00 |
29,138.00 |
283.0K |
| 14:05 |
29,137.97 |
29,140.04 |
29,137.35 |
29,140.04 |
205.6K |
| 14:06 |
29,138.79 |
29,138.79 |
29,136.78 |
29,137.49 |
243.2K |
| 14:07 |
29,136.92 |
29,137.77 |
29,136.13 |
29,136.95 |
292.5K |
| 14:08 |
29,137.66 |
29,139.08 |
29,137.66 |
29,139.08 |
95.2K |
| 14:09 |
29,143.13 |
29,144.09 |
29,143.13 |
29,144.09 |
226.1K |
| 14:10 |
29,143.46 |
29,145.96 |
29,143.46 |
29,145.96 |
392.0K |
| 14:11 |
29,145.39 |
29,147.44 |
29,144.46 |
29,147.44 |
374.8K |
| 14:12 |
29,150.05 |
29,150.31 |
29,149.36 |
29,149.85 |
209.5K |
| 14:13 |
29,150.12 |
29,150.12 |
29,149.20 |
29,149.75 |
225.5K |
| 14:14 |
29,149.06 |
29,149.06 |
29,147.34 |
29,147.34 |
220.8K |
| 14:15 |
29,149.90 |
29,150.05 |
29,148.80 |
29,148.80 |
184.4K |
| 14:16 |
29,147.90 |
29,152.81 |
29,147.82 |
29,152.81 |
288.3K |
| 14:17 |
29,152.80 |
29,152.80 |
29,147.71 |
29,147.71 |
340.7K |
| 14:18 |
29,147.32 |
29,147.50 |
29,145.78 |
29,147.50 |
233.5K |
| 14:19 |
29,145.28 |
29,146.26 |
29,145.28 |
29,145.71 |
231.6K |
| 14:20 |
29,145.90 |
29,145.90 |
29,145.45 |
29,145.45 |
230.4K |
| 14:21 |
29,145.89 |
29,146.52 |
29,144.74 |
29,144.74 |
245.7K |
| 14:22 |
29,144.37 |
29,145.76 |
29,144.18 |
29,145.76 |
159.8K |
| 14:23 |
29,146.51 |
29,146.51 |
29,144.45 |
29,144.45 |
261.1K |
| 14:24 |
29,145.09 |
29,147.34 |
29,145.09 |
29,147.34 |
198.8K |
| 14:25 |
29,147.21 |
29,147.21 |
29,145.16 |
29,145.16 |
313.0K |
| 14:26 |
29,144.76 |
29,144.76 |
29,139.26 |
29,139.57 |
412.3K |
| 14:27 |
29,139.97 |
29,139.97 |
29,131.18 |
29,131.18 |
488.7K |
| 14:28 |
29,131.08 |
29,132.59 |
29,131.08 |
29,132.59 |
196.8K |
| 14:29 |
29,133.04 |
29,133.04 |
29,131.36 |
29,131.36 |
258.8K |
| 14:30 |
29,132.01 |
29,132.01 |
29,131.15 |
29,131.15 |
216.2K |
| 14:31 |
29,130.58 |
29,130.58 |
29,126.65 |
29,126.65 |
250.2K |
| 14:32 |
29,125.81 |
29,131.23 |
29,125.81 |
29,131.23 |
179.5K |
| 14:33 |
29,130.99 |
29,130.99 |
29,125.65 |
29,125.65 |
262.8K |
| 14:34 |
29,122.21 |
29,127.29 |
29,122.21 |
29,127.29 |
324.6K |
| 14:35 |
29,128.13 |
29,130.01 |
29,128.13 |
29,128.85 |
136.0K |
| 14:36 |
29,128.90 |
29,128.90 |
29,128.09 |
29,128.67 |
224.6K |
| 14:37 |
29,128.04 |
29,128.77 |
29,127.53 |
29,128.77 |
223.7K |
| 14:38 |
29,130.49 |
29,133.38 |
29,130.49 |
29,133.38 |
182.4K |
| 14:39 |
29,135.93 |
29,139.66 |
29,135.93 |
29,139.66 |
294.9K |
| 14:40 |
29,140.95 |
29,146.61 |
29,140.95 |
29,146.61 |
231.5K |
| 14:41 |
29,147.53 |
29,150.84 |
29,147.53 |
29,150.84 |
194.0K |
| 14:42 |
29,151.70 |
29,153.40 |
29,151.70 |
29,152.66 |
240.3K |
| 14:43 |
29,153.12 |
29,154.90 |
29,153.12 |
29,154.30 |
155.6K |
| 14:44 |
29,154.41 |
29,154.41 |
29,151.89 |
29,153.54 |
231.9K |
| 14:45 |
29,153.15 |
29,153.15 |
29,148.60 |
29,148.60 |
535.1K |
| 14:46 |
29,148.49 |
29,148.49 |
29,144.11 |
29,144.11 |
265.6K |
| 14:47 |
29,144.09 |
29,145.02 |
29,144.09 |
29,145.02 |
213.5K |
| 14:48 |
29,143.55 |
29,143.55 |
29,140.13 |
29,140.30 |
221.8K |
| 14:49 |
29,140.85 |
29,142.46 |
29,140.45 |
29,142.46 |
188.1K |
| 14:50 |
29,142.80 |
29,142.80 |
29,140.88 |
29,141.21 |
273.2K |
| 14:51 |
29,141.53 |
29,144.49 |
29,141.53 |
29,141.98 |
308.6K |
| 14:52 |
29,140.35 |
29,142.29 |
29,140.35 |
29,142.29 |
308.1K |
| 14:53 |
29,142.32 |
29,142.32 |
29,141.05 |
29,141.28 |
249.2K |
| 14:54 |
29,141.12 |
29,144.29 |
29,141.12 |
29,142.92 |
296.5K |
| 14:55 |
29,141.71 |
29,141.71 |
29,140.36 |
29,140.86 |
248.0K |
| 14:56 |
29,140.64 |
29,141.21 |
29,140.64 |
29,140.78 |
255.1K |
| 14:57 |
29,141.75 |
29,141.75 |
29,140.19 |
29,140.47 |
233.1K |
| 14:58 |
29,141.94 |
29,142.84 |
29,140.80 |
29,140.80 |
249.7K |
| 14:59 |
29,139.54 |
29,139.54 |
29,138.50 |
29,138.87 |
202.6K |
| 15:00 |
29,139.00 |
29,139.00 |
29,135.38 |
29,135.38 |
368.2K |
| 15:01 |
29,135.46 |
29,135.46 |
29,135.32 |
29,135.32 |
136.4K |
| 15:02 |
29,134.93 |
29,136.13 |
29,134.45 |
29,136.13 |
190.9K |
| 15:03 |
29,135.98 |
29,138.32 |
29,135.92 |
29,138.32 |
193.3K |
| 15:04 |
29,139.55 |
29,139.63 |
29,138.59 |
29,138.59 |
396.4K |
| 15:05 |
29,140.39 |
29,142.65 |
29,140.39 |
29,142.63 |
266.2K |
| 15:06 |
29,142.31 |
29,145.92 |
29,142.31 |
29,145.92 |
369.2K |
| 15:07 |
29,143.92 |
29,144.34 |
29,143.75 |
29,144.22 |
191.1K |
| 15:08 |
29,144.27 |
29,145.04 |
29,144.27 |
29,145.04 |
183.8K |
| 15:09 |
29,145.47 |
29,145.47 |
29,142.86 |
29,142.86 |
229.9K |
| 15:10 |
29,143.29 |
29,147.75 |
29,143.29 |
29,147.75 |
360.1K |
| 15:11 |
29,149.68 |
29,153.10 |
29,149.01 |
29,152.58 |
328.7K |
| 15:12 |
29,151.89 |
29,151.89 |
29,146.57 |
29,146.57 |
276.0K |
| 15:13 |
29,146.24 |
29,146.94 |
29,145.87 |
29,146.55 |
183.5K |
| 15:14 |
29,145.75 |
29,145.75 |
29,142.53 |
29,142.53 |
262.1K |
| 15:15 |
29,141.97 |
29,141.97 |
29,140.31 |
29,140.32 |
305.9K |
| 15:16 |
29,137.58 |
29,139.20 |
29,137.58 |
29,139.20 |
216.2K |
| 15:17 |
29,138.02 |
29,138.02 |
29,135.95 |
29,136.23 |
230.1K |
| 15:18 |
29,134.57 |
29,134.60 |
29,132.55 |
29,134.47 |
278.2K |
| 15:19 |
29,131.65 |
29,131.65 |
29,129.84 |
29,130.65 |
316.1K |
| 15:20 |
29,129.87 |
29,130.51 |
29,129.69 |
29,129.69 |
238.6K |
| 15:21 |
29,129.14 |
29,130.20 |
29,129.12 |
29,130.20 |
310.5K |
| 15:22 |
29,129.01 |
29,129.93 |
29,125.88 |
29,129.93 |
397.1K |
| 15:23 |
29,130.81 |
29,130.81 |
29,128.52 |
29,130.55 |
430.2K |
| 15:24 |
29,130.91 |
29,136.26 |
29,130.91 |
29,136.26 |
485.2K |
| 15:25 |
29,137.08 |
29,137.08 |
29,136.10 |
29,136.66 |
422.7K |
| 15:26 |
29,136.74 |
29,136.74 |
29,135.47 |
29,135.47 |
275.5K |
| 15:27 |
29,135.43 |
29,141.41 |
29,135.43 |
29,141.41 |
256.8K |
| 15:28 |
29,141.67 |
29,141.67 |
29,139.64 |
29,141.17 |
362.0K |
| 15:29 |
29,141.13 |
29,141.13 |
29,139.20 |
29,139.20 |
314.2K |
| 15:30 |
29,138.15 |
29,138.15 |
29,135.29 |
29,137.02 |
464.5K |
| 15:31 |
29,137.10 |
29,137.10 |
29,133.74 |
29,133.74 |
506.2K |
| 15:32 |
29,133.53 |
29,133.53 |
29,131.54 |
29,131.54 |
415.4K |
| 15:33 |
29,133.08 |
29,133.08 |
29,129.03 |
29,130.32 |
684.1K |
| 15:34 |
29,130.38 |
29,132.92 |
29,130.09 |
29,132.77 |
462.8K |
| 15:35 |
29,129.67 |
29,129.81 |
29,128.76 |
29,129.81 |
559.4K |
| 15:36 |
29,128.87 |
29,129.60 |
29,127.45 |
29,127.81 |
387.8K |
| 15:37 |
29,128.36 |
29,130.74 |
29,128.36 |
29,130.74 |
432.6K |
| 15:38 |
29,131.48 |
29,131.99 |
29,131.02 |
29,131.02 |
460.6K |
| 15:39 |
29,129.02 |
29,129.02 |
29,127.67 |
29,127.67 |
468.0K |
| 15:40 |
29,129.20 |
29,130.47 |
29,123.75 |
29,124.96 |
708.3K |
| 15:41 |
29,125.68 |
29,127.53 |
29,125.68 |
29,127.53 |
441.8K |
| 15:42 |
29,129.31 |
29,129.60 |
29,128.38 |
29,128.38 |
439.9K |
| 15:43 |
29,129.03 |
29,130.71 |
29,127.40 |
29,128.90 |
520.7K |
| 15:44 |
29,129.49 |
29,129.80 |
29,129.34 |
29,129.34 |
430.4K |
| 15:45 |
29,130.66 |
29,130.66 |
29,125.18 |
29,125.18 |
526.9K |
| 15:46 |
29,126.44 |
29,126.44 |
29,122.61 |
29,122.61 |
464.4K |
| 15:47 |
29,123.08 |
29,123.08 |
29,120.43 |
29,120.43 |
420.1K |
| 15:48 |
29,119.39 |
29,121.81 |
29,119.39 |
29,121.81 |
808.7K |
| 15:49 |
29,124.13 |
29,124.81 |
29,124.13 |
29,124.81 |
980.8K |
| 15:50 |
29,139.55 |
29,140.38 |
29,139.55 |
29,140.38 |
2,648.6K |
| 15:51 |
29,139.82 |
29,141.35 |
29,136.89 |
29,136.89 |
941.0K |
| 15:52 |
29,135.63 |
29,135.63 |
29,128.87 |
29,128.87 |
877.4K |
| 15:53 |
29,126.28 |
29,126.28 |
29,121.57 |
29,124.37 |
1,132.3K |
| 15:54 |
29,128.37 |
29,133.81 |
29,128.37 |
29,133.47 |
1,216.5K |
| 15:55 |
29,133.53 |
29,144.06 |
29,133.53 |
29,143.56 |
1,759.5K |
| 15:56 |
29,143.85 |
29,143.85 |
29,134.32 |
29,134.32 |
1,808.4K |
| 15:57 |
29,132.28 |
29,132.92 |
29,130.21 |
29,132.92 |
1,486.5K |
| 15:58 |
29,132.35 |
29,132.35 |
29,127.39 |
29,132.08 |
1,851.1K |
| 15:59 |
29,132.92 |
29,138.81 |
29,132.92 |
29,136.83 |
3,298.3K |
| 16:00 |
29,134.83 |
29,134.89 |
29,134.83 |
29,134.89 |
117,846.1K |
| 16:01 |
29,134.89 |
29,134.89 |
29,134.89 |
29,134.89 |
480.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|