| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
29,243.31 |
29,244.66 |
29,221.96 |
29,221.96 |
5,701.3K |
| 09:31 |
29,220.59 |
29,234.95 |
29,220.59 |
29,234.95 |
1,481.2K |
| 09:32 |
29,233.40 |
29,250.37 |
29,233.40 |
29,242.99 |
569.0K |
| 09:33 |
29,259.10 |
29,259.10 |
29,232.64 |
29,232.64 |
659.6K |
| 09:34 |
29,237.98 |
29,258.38 |
29,237.98 |
29,249.83 |
509.3K |
| 09:35 |
29,246.55 |
29,252.55 |
29,239.88 |
29,252.55 |
577.3K |
| 09:36 |
29,254.30 |
29,265.48 |
29,253.96 |
29,261.32 |
481.5K |
| 09:37 |
29,261.21 |
29,286.81 |
29,261.21 |
29,286.81 |
718.7K |
| 09:38 |
29,290.73 |
29,293.85 |
29,288.80 |
29,288.80 |
462.1K |
| 09:39 |
29,291.77 |
29,291.77 |
29,285.37 |
29,285.37 |
445.6K |
| 09:40 |
29,280.24 |
29,282.19 |
29,278.30 |
29,282.19 |
617.6K |
| 09:41 |
29,281.73 |
29,285.58 |
29,274.68 |
29,285.58 |
496.4K |
| 09:42 |
29,284.08 |
29,287.87 |
29,277.39 |
29,279.96 |
517.0K |
| 09:43 |
29,273.72 |
29,274.02 |
29,267.09 |
29,273.64 |
713.5K |
| 09:44 |
29,282.59 |
29,287.25 |
29,282.59 |
29,283.31 |
545.7K |
| 09:45 |
29,286.54 |
29,295.01 |
29,286.12 |
29,295.01 |
797.6K |
| 09:46 |
29,295.64 |
29,295.64 |
29,291.05 |
29,294.95 |
563.8K |
| 09:47 |
29,297.22 |
29,308.01 |
29,297.22 |
29,297.35 |
635.7K |
| 09:48 |
29,304.43 |
29,320.45 |
29,304.43 |
29,320.45 |
588.2K |
| 09:49 |
29,326.62 |
29,336.12 |
29,326.62 |
29,336.12 |
756.3K |
| 09:50 |
29,329.90 |
29,337.97 |
29,329.72 |
29,337.97 |
638.9K |
| 09:51 |
29,343.48 |
29,345.85 |
29,343.40 |
29,343.40 |
539.3K |
| 09:52 |
29,351.11 |
29,360.21 |
29,351.11 |
29,360.21 |
586.8K |
| 09:53 |
29,365.26 |
29,365.26 |
29,356.84 |
29,356.93 |
581.4K |
| 09:54 |
29,360.37 |
29,387.89 |
29,360.37 |
29,387.89 |
862.3K |
| 09:55 |
29,388.70 |
29,388.70 |
29,378.15 |
29,378.15 |
587.0K |
| 09:56 |
29,377.91 |
29,377.91 |
29,366.71 |
29,366.71 |
497.6K |
| 09:57 |
29,363.60 |
29,363.60 |
29,348.07 |
29,350.58 |
627.0K |
| 09:58 |
29,352.94 |
29,360.32 |
29,352.94 |
29,360.26 |
421.4K |
| 09:59 |
29,362.41 |
29,363.65 |
29,361.30 |
29,361.95 |
408.2K |
| 10:00 |
29,362.17 |
29,362.17 |
29,354.39 |
29,360.84 |
394.8K |
| 10:01 |
29,358.38 |
29,360.49 |
29,351.27 |
29,351.27 |
458.5K |
| 10:02 |
29,344.11 |
29,357.21 |
29,344.11 |
29,357.21 |
658.8K |
| 10:03 |
29,350.72 |
29,372.15 |
29,350.72 |
29,372.15 |
724.7K |
| 10:04 |
29,366.87 |
29,376.65 |
29,366.87 |
29,370.71 |
464.2K |
| 10:05 |
29,373.07 |
29,388.04 |
29,373.07 |
29,388.04 |
386.3K |
| 10:06 |
29,389.15 |
29,389.15 |
29,382.29 |
29,384.22 |
464.3K |
| 10:07 |
29,381.33 |
29,385.01 |
29,376.04 |
29,384.08 |
413.8K |
| 10:08 |
29,392.86 |
29,404.42 |
29,392.86 |
29,396.26 |
600.5K |
| 10:09 |
29,396.35 |
29,409.92 |
29,396.35 |
29,409.92 |
438.7K |
| 10:10 |
29,412.50 |
29,416.74 |
29,409.62 |
29,409.62 |
398.7K |
| 10:11 |
29,404.52 |
29,416.10 |
29,404.52 |
29,416.10 |
444.5K |
| 10:12 |
29,420.35 |
29,430.06 |
29,420.35 |
29,426.01 |
641.5K |
| 10:13 |
29,424.53 |
29,424.53 |
29,417.36 |
29,418.72 |
580.3K |
| 10:14 |
29,415.34 |
29,423.71 |
29,414.86 |
29,423.71 |
532.1K |
| 10:15 |
29,421.88 |
29,421.88 |
29,413.56 |
29,417.65 |
416.1K |
| 10:16 |
29,417.34 |
29,422.99 |
29,415.27 |
29,422.99 |
387.4K |
| 10:17 |
29,422.20 |
29,425.55 |
29,420.11 |
29,420.11 |
493.7K |
| 10:18 |
29,425.88 |
29,428.89 |
29,424.88 |
29,428.27 |
408.3K |
| 10:19 |
29,426.15 |
29,429.13 |
29,423.91 |
29,427.04 |
348.6K |
| 10:20 |
29,431.07 |
29,431.07 |
29,428.40 |
29,429.75 |
379.0K |
| 10:21 |
29,430.13 |
29,430.13 |
29,423.95 |
29,428.14 |
504.0K |
| 10:22 |
29,426.83 |
29,435.85 |
29,426.83 |
29,435.65 |
433.7K |
| 10:23 |
29,438.51 |
29,438.57 |
29,432.40 |
29,438.57 |
407.3K |
| 10:24 |
29,437.30 |
29,447.26 |
29,436.16 |
29,447.26 |
363.3K |
| 10:25 |
29,447.42 |
29,453.18 |
29,436.13 |
29,436.13 |
731.5K |
| 10:26 |
29,441.33 |
29,450.32 |
29,441.33 |
29,450.32 |
369.8K |
| 10:27 |
29,456.16 |
29,460.88 |
29,452.83 |
29,460.88 |
356.6K |
| 10:28 |
29,444.64 |
29,444.64 |
29,437.14 |
29,438.51 |
609.5K |
| 10:29 |
29,439.43 |
29,439.43 |
29,424.66 |
29,426.69 |
340.3K |
| 10:30 |
29,423.84 |
29,431.92 |
29,423.84 |
29,431.92 |
520.5K |
| 10:31 |
29,433.92 |
29,439.73 |
29,433.92 |
29,438.72 |
355.8K |
| 10:32 |
29,438.88 |
29,451.07 |
29,438.88 |
29,449.86 |
465.6K |
| 10:33 |
29,446.54 |
29,447.02 |
29,444.87 |
29,447.02 |
303.4K |
| 10:34 |
29,443.44 |
29,443.44 |
29,431.75 |
29,431.75 |
412.7K |
| 10:35 |
29,431.04 |
29,435.24 |
29,429.13 |
29,431.08 |
325.5K |
| 10:36 |
29,428.81 |
29,447.02 |
29,428.81 |
29,447.02 |
456.9K |
| 10:37 |
29,448.23 |
29,454.70 |
29,446.71 |
29,454.70 |
301.7K |
| 10:38 |
29,454.11 |
29,454.11 |
29,450.19 |
29,451.60 |
280.8K |
| 10:39 |
29,448.59 |
29,448.59 |
29,438.80 |
29,443.51 |
424.0K |
| 10:40 |
29,442.10 |
29,449.34 |
29,440.30 |
29,449.34 |
510.8K |
| 10:41 |
29,453.51 |
29,453.51 |
29,445.06 |
29,446.68 |
278.9K |
| 10:42 |
29,445.42 |
29,452.49 |
29,445.01 |
29,452.49 |
345.8K |
| 10:43 |
29,454.03 |
29,458.19 |
29,454.03 |
29,458.19 |
380.8K |
| 10:44 |
29,461.17 |
29,465.75 |
29,461.17 |
29,464.42 |
345.7K |
| 10:45 |
29,464.69 |
29,464.69 |
29,459.95 |
29,459.95 |
722.6K |
| 10:46 |
29,460.00 |
29,460.00 |
29,455.45 |
29,455.45 |
427.2K |
| 10:47 |
29,452.91 |
29,454.07 |
29,451.80 |
29,451.80 |
485.5K |
| 10:48 |
29,447.08 |
29,447.20 |
29,445.81 |
29,445.81 |
417.7K |
| 10:49 |
29,443.17 |
29,447.08 |
29,443.17 |
29,445.09 |
378.9K |
| 10:50 |
29,444.92 |
29,448.40 |
29,443.66 |
29,445.13 |
382.1K |
| 10:51 |
29,444.86 |
29,449.38 |
29,444.86 |
29,447.36 |
418.5K |
| 10:52 |
29,449.38 |
29,449.50 |
29,442.21 |
29,442.21 |
282.3K |
| 10:53 |
29,446.93 |
29,456.62 |
29,446.93 |
29,454.67 |
350.2K |
| 10:54 |
29,453.38 |
29,453.38 |
29,441.32 |
29,449.26 |
597.4K |
| 10:55 |
29,448.95 |
29,452.51 |
29,445.80 |
29,452.51 |
310.2K |
| 10:56 |
29,453.22 |
29,457.47 |
29,453.22 |
29,456.91 |
310.3K |
| 10:57 |
29,454.87 |
29,459.70 |
29,454.87 |
29,459.70 |
263.7K |
| 10:58 |
29,456.82 |
29,460.20 |
29,456.82 |
29,460.20 |
259.4K |
| 10:59 |
29,460.59 |
29,461.48 |
29,459.80 |
29,460.54 |
224.6K |
| 11:00 |
29,463.39 |
29,474.23 |
29,463.39 |
29,472.81 |
316.5K |
| 11:01 |
29,473.64 |
29,474.51 |
29,472.08 |
29,474.51 |
302.0K |
| 11:02 |
29,476.11 |
29,476.11 |
29,465.02 |
29,465.02 |
469.0K |
| 11:03 |
29,465.88 |
29,467.43 |
29,465.88 |
29,467.43 |
413.7K |
| 11:04 |
29,467.44 |
29,468.45 |
29,465.48 |
29,465.83 |
413.6K |
| 11:05 |
29,463.66 |
29,463.66 |
29,460.18 |
29,461.70 |
348.9K |
| 11:06 |
29,468.28 |
29,468.28 |
29,465.13 |
29,465.45 |
265.7K |
| 11:07 |
29,465.16 |
29,465.16 |
29,455.88 |
29,457.67 |
251.6K |
| 11:08 |
29,460.55 |
29,466.15 |
29,460.55 |
29,463.43 |
259.1K |
| 11:09 |
29,462.81 |
29,462.81 |
29,456.21 |
29,456.21 |
318.5K |
| 11:10 |
29,455.57 |
29,455.57 |
29,454.66 |
29,454.66 |
181.8K |
| 11:11 |
29,452.80 |
29,453.58 |
29,449.95 |
29,449.95 |
275.8K |
| 11:12 |
29,447.16 |
29,447.29 |
29,444.65 |
29,444.65 |
1,148.4K |
| 11:13 |
29,445.98 |
29,446.12 |
29,443.03 |
29,446.12 |
392.3K |
| 11:14 |
29,445.74 |
29,445.74 |
29,443.26 |
29,443.68 |
317.8K |
| 11:15 |
29,445.92 |
29,448.87 |
29,441.63 |
29,441.63 |
268.9K |
| 11:16 |
29,439.21 |
29,445.51 |
29,438.65 |
29,445.46 |
220.3K |
| 11:17 |
29,442.86 |
29,449.88 |
29,442.86 |
29,446.83 |
250.8K |
| 11:18 |
29,446.85 |
29,448.79 |
29,446.85 |
29,447.08 |
223.7K |
| 11:19 |
29,452.24 |
29,454.24 |
29,452.24 |
29,453.69 |
549.9K |
| 11:20 |
29,453.58 |
29,453.58 |
29,448.76 |
29,448.76 |
231.8K |
| 11:21 |
29,449.95 |
29,449.95 |
29,446.32 |
29,447.92 |
299.5K |
| 11:22 |
29,444.08 |
29,447.74 |
29,441.83 |
29,441.83 |
392.5K |
| 11:23 |
29,440.78 |
29,444.51 |
29,440.78 |
29,441.65 |
274.0K |
| 11:24 |
29,442.58 |
29,443.86 |
29,440.80 |
29,441.84 |
234.9K |
| 11:25 |
29,441.52 |
29,441.52 |
29,435.79 |
29,435.79 |
236.9K |
| 11:26 |
29,434.30 |
29,439.88 |
29,434.30 |
29,438.70 |
357.5K |
| 11:27 |
29,441.11 |
29,444.48 |
29,441.11 |
29,444.48 |
307.7K |
| 11:28 |
29,440.76 |
29,443.29 |
29,440.76 |
29,441.21 |
334.0K |
| 11:29 |
29,439.77 |
29,439.77 |
29,429.33 |
29,429.33 |
322.9K |
| 11:30 |
29,427.56 |
29,427.56 |
29,422.27 |
29,422.27 |
399.0K |
| 11:31 |
29,420.97 |
29,420.97 |
29,417.96 |
29,417.96 |
310.2K |
| 11:32 |
29,418.21 |
29,418.52 |
29,415.39 |
29,415.39 |
153.5K |
| 11:33 |
29,413.95 |
29,418.30 |
29,413.95 |
29,418.30 |
335.3K |
| 11:34 |
29,422.00 |
29,428.76 |
29,422.00 |
29,428.15 |
377.1K |
| 11:35 |
29,427.85 |
29,428.28 |
29,425.89 |
29,425.89 |
327.4K |
| 11:36 |
29,424.58 |
29,425.66 |
29,423.82 |
29,423.82 |
243.3K |
| 11:37 |
29,421.41 |
29,426.09 |
29,421.41 |
29,423.08 |
201.7K |
| 11:38 |
29,422.52 |
29,427.28 |
29,422.52 |
29,427.28 |
280.8K |
| 11:39 |
29,428.11 |
29,432.82 |
29,428.11 |
29,431.60 |
214.6K |
| 11:40 |
29,429.64 |
29,430.82 |
29,426.26 |
29,426.26 |
311.8K |
| 11:41 |
29,423.27 |
29,423.27 |
29,414.10 |
29,414.86 |
367.0K |
| 11:42 |
29,415.41 |
29,415.41 |
29,406.41 |
29,406.41 |
301.8K |
| 11:43 |
29,405.72 |
29,407.12 |
29,402.75 |
29,406.68 |
211.3K |
| 11:44 |
29,408.78 |
29,408.78 |
29,407.35 |
29,407.82 |
304.4K |
| 11:45 |
29,409.37 |
29,418.90 |
29,409.37 |
29,418.90 |
267.6K |
| 11:46 |
29,415.83 |
29,418.69 |
29,415.83 |
29,418.17 |
181.8K |
| 11:47 |
29,418.88 |
29,420.51 |
29,416.84 |
29,420.51 |
287.1K |
| 11:48 |
29,420.71 |
29,421.35 |
29,415.52 |
29,415.62 |
275.0K |
| 11:49 |
29,415.94 |
29,416.07 |
29,414.01 |
29,414.59 |
378.3K |
| 11:50 |
29,414.69 |
29,414.69 |
29,411.18 |
29,411.63 |
340.5K |
| 11:51 |
29,408.17 |
29,413.09 |
29,408.17 |
29,413.09 |
432.4K |
| 11:52 |
29,413.02 |
29,419.19 |
29,413.02 |
29,419.19 |
240.9K |
| 11:53 |
29,418.67 |
29,425.51 |
29,418.67 |
29,425.51 |
468.0K |
| 11:54 |
29,427.52 |
29,430.53 |
29,427.52 |
29,430.53 |
221.4K |
| 11:55 |
29,428.01 |
29,428.01 |
29,424.69 |
29,424.69 |
196.9K |
| 11:56 |
29,423.01 |
29,423.01 |
29,416.58 |
29,418.17 |
425.4K |
| 11:57 |
29,416.74 |
29,416.74 |
29,404.29 |
29,404.29 |
299.5K |
| 11:58 |
29,404.38 |
29,404.38 |
29,396.89 |
29,398.36 |
296.0K |
| 11:59 |
29,394.25 |
29,394.25 |
29,387.76 |
29,387.76 |
379.7K |
| 12:00 |
29,386.77 |
29,386.77 |
29,383.05 |
29,383.49 |
294.5K |
| 12:01 |
29,385.29 |
29,394.74 |
29,385.29 |
29,394.68 |
440.5K |
| 12:02 |
29,394.68 |
29,398.76 |
29,394.68 |
29,398.76 |
252.6K |
| 12:03 |
29,397.49 |
29,405.78 |
29,397.49 |
29,405.78 |
199.4K |
| 12:04 |
29,406.06 |
29,409.53 |
29,405.94 |
29,409.53 |
283.5K |
| 12:05 |
29,411.59 |
29,413.99 |
29,411.59 |
29,412.82 |
240.6K |
| 12:06 |
29,411.77 |
29,416.07 |
29,411.77 |
29,416.07 |
227.7K |
| 12:07 |
29,416.88 |
29,416.88 |
29,412.16 |
29,412.16 |
310.5K |
| 12:08 |
29,412.30 |
29,414.28 |
29,412.30 |
29,413.46 |
4,718.4K |
| 12:09 |
29,413.41 |
29,413.41 |
29,408.72 |
29,409.30 |
199.8K |
| 12:10 |
29,407.05 |
29,412.47 |
29,407.05 |
29,412.03 |
431.8K |
| 12:11 |
29,411.95 |
29,411.95 |
29,409.57 |
29,409.57 |
368.1K |
| 12:12 |
29,410.54 |
29,415.77 |
29,410.54 |
29,415.77 |
402.4K |
| 12:13 |
29,415.96 |
29,415.97 |
29,414.39 |
29,414.97 |
209.4K |
| 12:14 |
29,413.70 |
29,413.70 |
29,411.61 |
29,411.61 |
304.0K |
| 12:15 |
29,409.85 |
29,409.85 |
29,404.71 |
29,404.71 |
243.4K |
| 12:16 |
29,413.78 |
29,414.25 |
29,413.42 |
29,413.42 |
227.4K |
| 12:17 |
29,413.75 |
29,417.11 |
29,413.75 |
29,416.25 |
339.2K |
| 12:18 |
29,416.38 |
29,416.38 |
29,411.61 |
29,412.33 |
205.3K |
| 12:19 |
29,396.03 |
29,401.10 |
29,396.03 |
29,401.10 |
666.5K |
| 12:20 |
29,403.10 |
29,404.18 |
29,402.78 |
29,402.78 |
181.0K |
| 12:21 |
29,399.76 |
29,400.49 |
29,396.82 |
29,396.82 |
275.7K |
| 12:22 |
29,393.49 |
29,393.49 |
29,383.10 |
29,383.10 |
588.9K |
| 12:23 |
29,383.62 |
29,387.85 |
29,383.62 |
29,386.13 |
175.3K |
| 12:24 |
29,387.34 |
29,387.44 |
29,383.80 |
29,383.80 |
221.5K |
| 12:25 |
29,384.23 |
29,384.23 |
29,378.29 |
29,378.43 |
400.3K |
| 12:26 |
29,377.17 |
29,383.39 |
29,377.17 |
29,383.39 |
208.6K |
| 12:27 |
29,384.88 |
29,384.88 |
29,380.73 |
29,380.73 |
222.1K |
| 12:28 |
29,377.70 |
29,377.70 |
29,372.94 |
29,374.33 |
264.7K |
| 12:29 |
29,392.49 |
29,396.07 |
29,391.46 |
29,391.46 |
611.7K |
| 12:30 |
29,389.85 |
29,390.55 |
29,387.15 |
29,387.15 |
457.8K |
| 12:31 |
29,388.49 |
29,388.49 |
29,380.99 |
29,380.99 |
266.8K |
| 12:32 |
29,378.38 |
29,378.38 |
29,364.33 |
29,364.33 |
478.1K |
| 12:33 |
29,365.90 |
29,370.51 |
29,365.90 |
29,370.51 |
428.3K |
| 12:34 |
29,366.95 |
29,368.64 |
29,366.82 |
29,366.82 |
168.1K |
| 12:35 |
29,366.12 |
29,366.12 |
29,354.05 |
29,354.05 |
382.0K |
| 12:36 |
29,348.76 |
29,357.53 |
29,347.50 |
29,357.53 |
360.5K |
| 12:37 |
29,361.11 |
29,362.30 |
29,357.38 |
29,357.38 |
173.0K |
| 12:38 |
29,358.19 |
29,363.92 |
29,358.19 |
29,362.98 |
248.3K |
| 12:39 |
29,365.66 |
29,367.58 |
29,354.68 |
29,354.68 |
281.6K |
| 12:40 |
29,354.80 |
29,354.80 |
29,344.96 |
29,345.04 |
352.4K |
| 12:41 |
29,345.42 |
29,348.98 |
29,345.42 |
29,348.98 |
377.9K |
| 12:42 |
29,349.48 |
29,349.48 |
29,339.53 |
29,339.53 |
174.8K |
| 12:43 |
29,337.70 |
29,341.40 |
29,337.70 |
29,339.71 |
237.3K |
| 12:44 |
29,338.42 |
29,343.16 |
29,334.22 |
29,343.16 |
312.3K |
| 12:45 |
29,342.85 |
29,342.85 |
29,330.98 |
29,336.24 |
383.5K |
| 12:46 |
29,336.15 |
29,336.48 |
29,331.01 |
29,331.01 |
257.5K |
| 12:47 |
29,329.91 |
29,329.91 |
29,319.34 |
29,319.94 |
269.2K |
| 12:48 |
29,320.97 |
29,323.70 |
29,320.97 |
29,323.59 |
316.1K |
| 12:49 |
29,326.84 |
29,327.84 |
29,326.62 |
29,327.84 |
283.4K |
| 12:50 |
29,327.09 |
29,327.35 |
29,322.14 |
29,324.91 |
226.5K |
| 12:51 |
29,324.43 |
29,324.43 |
29,319.08 |
29,319.08 |
181.0K |
| 12:52 |
29,312.96 |
29,312.96 |
29,301.49 |
29,301.49 |
345.8K |
| 12:53 |
29,300.65 |
29,311.95 |
29,300.65 |
29,311.95 |
252.8K |
| 12:54 |
29,313.66 |
29,313.66 |
29,311.42 |
29,311.42 |
260.3K |
| 12:55 |
29,311.83 |
29,312.54 |
29,309.55 |
29,311.35 |
192.4K |
| 12:56 |
29,309.45 |
29,309.45 |
29,302.20 |
29,302.20 |
278.1K |
| 12:57 |
29,301.75 |
29,301.75 |
29,289.03 |
29,291.31 |
351.1K |
| 12:58 |
29,290.55 |
29,290.55 |
29,283.65 |
29,283.65 |
301.1K |
| 12:59 |
29,281.89 |
29,287.42 |
29,281.88 |
29,287.42 |
373.5K |
| 13:00 |
29,287.40 |
29,290.88 |
29,287.40 |
29,290.88 |
285.9K |
| 13:01 |
29,289.65 |
29,289.65 |
29,284.63 |
29,288.87 |
235.1K |
| 13:02 |
29,288.46 |
29,290.49 |
29,286.40 |
29,289.10 |
395.5K |
| 13:03 |
29,290.17 |
29,300.58 |
29,290.17 |
29,300.58 |
450.6K |
| 13:04 |
29,301.23 |
29,301.23 |
29,294.47 |
29,294.47 |
172.2K |
| 13:05 |
29,297.59 |
29,297.59 |
29,294.27 |
29,295.49 |
227.3K |
| 13:06 |
29,295.43 |
29,295.43 |
29,289.75 |
29,289.75 |
421.9K |
| 13:07 |
29,282.57 |
29,285.61 |
29,282.57 |
29,285.61 |
381.9K |
| 13:08 |
29,286.08 |
29,286.08 |
29,280.29 |
29,282.77 |
192.5K |
| 13:09 |
29,283.21 |
29,288.18 |
29,283.21 |
29,288.18 |
191.6K |
| 13:10 |
29,293.13 |
29,298.51 |
29,293.13 |
29,298.51 |
181.2K |
| 13:11 |
29,299.08 |
29,299.08 |
29,290.72 |
29,290.72 |
170.7K |
| 13:12 |
29,286.54 |
29,286.54 |
29,270.71 |
29,274.34 |
397.4K |
| 13:13 |
29,273.99 |
29,276.54 |
29,273.99 |
29,275.42 |
207.2K |
| 13:14 |
29,276.00 |
29,276.00 |
29,273.39 |
29,273.39 |
251.5K |
| 13:15 |
29,274.02 |
29,274.02 |
29,263.54 |
29,264.06 |
299.8K |
| 13:16 |
29,259.88 |
29,263.09 |
29,259.88 |
29,263.09 |
254.8K |
| 13:17 |
29,261.35 |
29,261.37 |
29,260.32 |
29,260.32 |
191.5K |
| 13:18 |
29,260.84 |
29,265.08 |
29,260.84 |
29,265.08 |
240.1K |
| 13:19 |
29,263.65 |
29,268.87 |
29,263.65 |
29,268.87 |
186.6K |
| 13:20 |
29,269.03 |
29,271.57 |
29,269.03 |
29,269.05 |
157.0K |
| 13:21 |
29,267.58 |
29,278.52 |
29,267.58 |
29,278.52 |
240.5K |
| 13:22 |
29,284.83 |
29,287.94 |
29,284.47 |
29,287.94 |
228.7K |
| 13:23 |
29,289.69 |
29,290.67 |
29,289.60 |
29,289.60 |
428.4K |
| 13:24 |
29,286.08 |
29,286.08 |
29,280.78 |
29,281.72 |
478.8K |
| 13:25 |
29,280.23 |
29,280.23 |
29,273.15 |
29,273.15 |
184.2K |
| 13:26 |
29,273.47 |
29,273.47 |
29,270.78 |
29,271.12 |
214.6K |
| 13:27 |
29,266.50 |
29,268.68 |
29,266.50 |
29,268.68 |
245.3K |
| 13:28 |
29,270.50 |
29,270.50 |
29,258.25 |
29,258.25 |
269.8K |
| 13:29 |
29,255.59 |
29,255.59 |
29,244.68 |
29,244.68 |
344.7K |
| 13:30 |
29,244.39 |
29,251.28 |
29,244.39 |
29,251.28 |
433.6K |
| 13:31 |
29,254.40 |
29,256.52 |
29,254.40 |
29,255.81 |
268.0K |
| 13:32 |
29,251.81 |
29,253.69 |
29,251.81 |
29,253.69 |
257.0K |
| 13:33 |
29,254.92 |
29,262.15 |
29,254.92 |
29,262.15 |
306.8K |
| 13:34 |
29,262.74 |
29,262.74 |
29,261.62 |
29,262.49 |
197.1K |
| 13:35 |
29,260.41 |
29,262.25 |
29,260.36 |
29,261.47 |
174.6K |
| 13:36 |
29,256.74 |
29,256.74 |
29,255.90 |
29,255.96 |
281.9K |
| 13:37 |
29,257.04 |
29,259.50 |
29,256.93 |
29,259.50 |
183.2K |
| 13:38 |
29,262.10 |
29,262.68 |
29,260.42 |
29,262.68 |
231.0K |
| 13:39 |
29,267.17 |
29,267.17 |
29,256.55 |
29,257.70 |
281.0K |
| 13:40 |
29,255.33 |
29,258.76 |
29,255.25 |
29,258.54 |
389.8K |
| 13:41 |
29,259.27 |
29,259.27 |
29,255.76 |
29,255.76 |
286.6K |
| 13:42 |
29,257.45 |
29,257.45 |
29,249.50 |
29,249.50 |
290.5K |
| 13:43 |
29,248.49 |
29,249.89 |
29,248.49 |
29,249.89 |
368.3K |
| 13:44 |
29,250.40 |
29,251.94 |
29,249.36 |
29,251.94 |
252.8K |
| 13:45 |
29,254.05 |
29,256.74 |
29,253.19 |
29,256.74 |
362.6K |
| 13:46 |
29,259.66 |
29,261.56 |
29,254.68 |
29,254.68 |
357.4K |
| 13:47 |
29,248.85 |
29,254.20 |
29,248.85 |
29,254.20 |
272.5K |
| 13:48 |
29,254.72 |
29,256.20 |
29,254.72 |
29,255.92 |
238.2K |
| 13:49 |
29,248.07 |
29,248.07 |
29,243.36 |
29,243.36 |
373.8K |
| 13:50 |
29,243.53 |
29,246.93 |
29,243.53 |
29,246.93 |
200.6K |
| 13:51 |
29,245.77 |
29,248.08 |
29,245.77 |
29,247.03 |
229.0K |
| 13:52 |
29,245.65 |
29,245.65 |
29,239.30 |
29,239.30 |
470.9K |
| 13:53 |
29,241.86 |
29,244.17 |
29,241.86 |
29,243.32 |
302.8K |
| 13:54 |
29,243.61 |
29,243.61 |
29,238.12 |
29,241.64 |
371.3K |
| 13:55 |
29,242.80 |
29,243.62 |
29,237.21 |
29,237.21 |
369.4K |
| 13:56 |
29,232.56 |
29,233.27 |
29,219.23 |
29,219.23 |
602.6K |
| 13:57 |
29,220.06 |
29,221.50 |
29,217.39 |
29,221.50 |
290.8K |
| 13:58 |
29,225.05 |
29,228.46 |
29,225.05 |
29,226.32 |
237.0K |
| 13:59 |
29,227.15 |
29,232.91 |
29,227.15 |
29,232.91 |
614.0K |
| 14:00 |
29,231.20 |
29,231.20 |
29,222.17 |
29,222.17 |
396.3K |
| 14:01 |
29,223.22 |
29,224.65 |
29,221.91 |
29,224.65 |
250.0K |
| 14:02 |
29,225.48 |
29,226.61 |
29,224.84 |
29,226.61 |
217.7K |
| 14:03 |
29,227.57 |
29,236.99 |
29,227.57 |
29,236.99 |
434.9K |
| 14:04 |
29,236.46 |
29,236.46 |
29,226.97 |
29,226.97 |
441.3K |
| 14:05 |
29,225.45 |
29,225.45 |
29,218.53 |
29,219.27 |
408.1K |
| 14:06 |
29,216.15 |
29,216.15 |
29,211.05 |
29,212.06 |
437.5K |
| 14:07 |
29,215.02 |
29,215.02 |
29,206.09 |
29,206.14 |
360.9K |
| 14:08 |
29,207.73 |
29,212.06 |
29,207.73 |
29,212.06 |
175.9K |
| 14:09 |
29,211.89 |
29,212.02 |
29,207.72 |
29,207.72 |
349.6K |
| 14:10 |
29,211.05 |
29,212.39 |
29,210.69 |
29,212.39 |
233.4K |
| 14:11 |
29,213.49 |
29,221.00 |
29,213.49 |
29,221.00 |
201.3K |
| 14:12 |
29,220.00 |
29,232.65 |
29,220.00 |
29,232.65 |
550.5K |
| 14:13 |
29,233.44 |
29,233.44 |
29,228.79 |
29,229.67 |
231.7K |
| 14:14 |
29,229.32 |
29,229.32 |
29,221.83 |
29,226.46 |
368.0K |
| 14:15 |
29,229.68 |
29,229.68 |
29,221.39 |
29,224.42 |
344.9K |
| 14:16 |
29,229.59 |
29,229.59 |
29,223.52 |
29,229.36 |
431.9K |
| 14:17 |
29,230.15 |
29,239.73 |
29,230.15 |
29,239.73 |
301.6K |
| 14:18 |
29,240.65 |
29,250.54 |
29,240.65 |
29,249.48 |
310.7K |
| 14:19 |
29,248.79 |
29,248.79 |
29,245.48 |
29,246.79 |
263.6K |
| 14:20 |
29,247.52 |
29,248.53 |
29,246.30 |
29,248.53 |
231.7K |
| 14:21 |
29,253.96 |
29,259.85 |
29,253.96 |
29,257.75 |
354.4K |
| 14:22 |
29,257.14 |
29,271.92 |
29,257.14 |
29,271.92 |
411.1K |
| 14:23 |
29,272.22 |
29,275.42 |
29,272.22 |
29,274.17 |
272.4K |
| 14:24 |
29,274.28 |
29,274.28 |
29,268.22 |
29,269.58 |
365.9K |
| 14:25 |
29,267.49 |
29,269.56 |
29,264.34 |
29,268.40 |
341.5K |
| 14:26 |
29,268.54 |
29,270.72 |
29,268.16 |
29,268.16 |
241.3K |
| 14:27 |
29,270.11 |
29,274.17 |
29,270.11 |
29,274.17 |
281.2K |
| 14:28 |
29,275.65 |
29,275.65 |
29,270.77 |
29,270.77 |
295.9K |
| 14:29 |
29,270.19 |
29,272.92 |
29,268.04 |
29,268.04 |
366.2K |
| 14:30 |
29,268.14 |
29,271.19 |
29,267.41 |
29,271.19 |
255.4K |
| 14:31 |
29,271.64 |
29,276.82 |
29,271.64 |
29,276.82 |
239.4K |
| 14:32 |
29,277.67 |
29,277.81 |
29,275.21 |
29,277.81 |
375.3K |
| 14:33 |
29,280.17 |
29,280.17 |
29,275.72 |
29,275.72 |
486.8K |
| 14:34 |
29,275.34 |
29,277.47 |
29,275.34 |
29,276.24 |
315.5K |
| 14:35 |
29,277.77 |
29,285.28 |
29,277.77 |
29,285.28 |
285.0K |
| 14:36 |
29,284.54 |
29,287.03 |
29,284.54 |
29,286.94 |
247.7K |
| 14:37 |
29,288.66 |
29,288.66 |
29,284.59 |
29,284.59 |
227.0K |
| 14:38 |
29,285.89 |
29,294.26 |
29,285.89 |
29,294.26 |
218.7K |
| 14:39 |
29,295.01 |
29,295.60 |
29,294.42 |
29,295.60 |
305.1K |
| 14:40 |
29,296.44 |
29,296.44 |
29,295.65 |
29,296.21 |
201.9K |
| 14:41 |
29,297.98 |
29,303.96 |
29,297.98 |
29,303.96 |
303.7K |
| 14:42 |
29,305.15 |
29,309.89 |
29,302.15 |
29,309.89 |
270.6K |
| 14:43 |
29,313.17 |
29,313.17 |
29,310.82 |
29,312.47 |
426.0K |
| 14:44 |
29,313.29 |
29,313.29 |
29,308.05 |
29,308.05 |
318.7K |
| 14:45 |
29,308.13 |
29,311.28 |
29,308.13 |
29,311.28 |
236.9K |
| 14:46 |
29,311.46 |
29,315.16 |
29,311.46 |
29,313.11 |
230.6K |
| 14:47 |
29,312.15 |
29,312.15 |
29,307.28 |
29,308.01 |
281.8K |
| 14:48 |
29,306.84 |
29,306.84 |
29,304.88 |
29,306.09 |
209.1K |
| 14:49 |
29,305.66 |
29,309.56 |
29,305.66 |
29,308.22 |
249.2K |
| 14:50 |
29,304.81 |
29,312.40 |
29,304.81 |
29,312.40 |
274.5K |
| 14:51 |
29,312.48 |
29,312.48 |
29,307.17 |
29,307.94 |
293.8K |
| 14:52 |
29,306.57 |
29,306.57 |
29,305.47 |
29,305.87 |
247.0K |
| 14:53 |
29,306.58 |
29,311.43 |
29,306.58 |
29,310.92 |
204.7K |
| 14:54 |
29,310.88 |
29,311.14 |
29,310.20 |
29,310.27 |
231.5K |
| 14:55 |
29,310.33 |
29,310.84 |
29,308.61 |
29,308.61 |
237.8K |
| 14:56 |
29,306.38 |
29,308.09 |
29,306.38 |
29,308.09 |
259.0K |
| 14:57 |
29,305.95 |
29,305.95 |
29,293.77 |
29,293.77 |
438.4K |
| 14:58 |
29,292.51 |
29,292.51 |
29,280.16 |
29,280.16 |
547.7K |
| 14:59 |
29,279.02 |
29,279.02 |
29,275.53 |
29,275.53 |
510.7K |
| 15:00 |
29,273.12 |
29,274.07 |
29,268.23 |
29,270.29 |
438.7K |
| 15:01 |
29,269.84 |
29,279.13 |
29,269.84 |
29,279.13 |
285.5K |
| 15:02 |
29,276.19 |
29,278.14 |
29,276.19 |
29,278.14 |
186.1K |
| 15:03 |
29,276.85 |
29,278.04 |
29,273.58 |
29,273.58 |
655.5K |
| 15:04 |
29,275.12 |
29,275.12 |
29,271.89 |
29,272.19 |
240.5K |
| 15:05 |
29,272.21 |
29,280.45 |
29,272.21 |
29,280.45 |
288.0K |
| 15:06 |
29,283.22 |
29,290.62 |
29,283.22 |
29,289.75 |
311.6K |
| 15:07 |
29,289.64 |
29,293.04 |
29,288.59 |
29,293.04 |
247.2K |
| 15:08 |
29,295.70 |
29,297.43 |
29,294.56 |
29,297.43 |
247.4K |
| 15:09 |
29,297.40 |
29,297.40 |
29,294.35 |
29,294.35 |
297.9K |
| 15:10 |
29,293.65 |
29,296.77 |
29,293.65 |
29,296.77 |
332.8K |
| 15:11 |
29,296.97 |
29,296.97 |
29,290.09 |
29,290.09 |
259.3K |
| 15:12 |
29,290.10 |
29,290.20 |
29,288.48 |
29,288.91 |
282.7K |
| 15:13 |
29,292.42 |
29,292.49 |
29,291.73 |
29,292.37 |
223.5K |
| 15:14 |
29,292.78 |
29,292.78 |
29,284.40 |
29,284.40 |
363.1K |
| 15:15 |
29,287.06 |
29,287.06 |
29,283.06 |
29,283.06 |
401.0K |
| 15:16 |
29,276.48 |
29,280.90 |
29,276.48 |
29,278.30 |
301.9K |
| 15:17 |
29,280.31 |
29,283.76 |
29,279.13 |
29,279.13 |
275.4K |
| 15:18 |
29,278.07 |
29,279.88 |
29,276.69 |
29,279.88 |
299.0K |
| 15:19 |
29,282.78 |
29,284.60 |
29,277.64 |
29,284.60 |
788.7K |
| 15:20 |
29,290.30 |
29,290.30 |
29,282.30 |
29,283.02 |
568.7K |
| 15:21 |
29,284.92 |
29,289.87 |
29,284.92 |
29,289.87 |
247.8K |
| 15:22 |
29,291.28 |
29,291.28 |
29,288.79 |
29,289.29 |
256.3K |
| 15:23 |
29,288.32 |
29,297.30 |
29,288.32 |
29,297.30 |
293.0K |
| 15:24 |
29,296.18 |
29,299.45 |
29,296.18 |
29,297.33 |
283.1K |
| 15:25 |
29,296.52 |
29,299.19 |
29,296.52 |
29,297.03 |
353.7K |
| 15:26 |
29,297.52 |
29,297.52 |
29,295.19 |
29,296.27 |
424.2K |
| 15:27 |
29,299.75 |
29,306.92 |
29,299.75 |
29,306.40 |
450.5K |
| 15:28 |
29,305.09 |
29,306.98 |
29,302.72 |
29,306.98 |
691.6K |
| 15:29 |
29,306.54 |
29,308.54 |
29,304.76 |
29,304.76 |
365.4K |
| 15:30 |
29,299.39 |
29,301.18 |
29,297.12 |
29,301.18 |
600.6K |
| 15:31 |
29,302.79 |
29,302.79 |
29,292.49 |
29,293.03 |
904.2K |
| 15:32 |
29,294.31 |
29,307.02 |
29,294.31 |
29,307.02 |
665.7K |
| 15:33 |
29,306.88 |
29,308.88 |
29,306.14 |
29,308.61 |
422.2K |
| 15:34 |
29,306.74 |
29,307.76 |
29,305.56 |
29,307.76 |
541.3K |
| 15:35 |
29,308.85 |
29,311.90 |
29,308.85 |
29,309.29 |
504.9K |
| 15:36 |
29,305.79 |
29,305.92 |
29,303.11 |
29,305.92 |
553.2K |
| 15:37 |
29,304.58 |
29,313.17 |
29,303.70 |
29,313.17 |
586.1K |
| 15:38 |
29,319.44 |
29,319.44 |
29,314.87 |
29,314.87 |
453.2K |
| 15:39 |
29,315.11 |
29,317.09 |
29,312.63 |
29,312.63 |
491.6K |
| 15:40 |
29,308.65 |
29,310.09 |
29,307.37 |
29,310.09 |
489.3K |
| 15:41 |
29,308.56 |
29,308.56 |
29,307.49 |
29,308.48 |
499.9K |
| 15:42 |
29,311.00 |
29,311.00 |
29,305.92 |
29,308.70 |
698.4K |
| 15:43 |
29,310.84 |
29,319.96 |
29,310.84 |
29,319.96 |
675.1K |
| 15:44 |
29,326.72 |
29,338.86 |
29,326.72 |
29,338.86 |
996.2K |
| 15:45 |
29,335.87 |
29,345.78 |
29,335.87 |
29,345.78 |
1,178.3K |
| 15:46 |
29,345.52 |
29,345.71 |
29,340.13 |
29,340.13 |
664.4K |
| 15:47 |
29,339.53 |
29,346.01 |
29,332.57 |
29,346.01 |
818.6K |
| 15:48 |
29,347.41 |
29,348.89 |
29,346.68 |
29,346.68 |
724.6K |
| 15:49 |
29,348.40 |
29,348.40 |
29,344.99 |
29,344.99 |
767.0K |
| 15:50 |
29,364.49 |
29,364.49 |
29,356.92 |
29,356.92 |
2,470.9K |
| 15:51 |
29,355.12 |
29,357.85 |
29,355.12 |
29,357.85 |
1,144.5K |
| 15:52 |
29,355.67 |
29,358.45 |
29,353.53 |
29,353.53 |
970.0K |
| 15:53 |
29,358.37 |
29,365.15 |
29,358.37 |
29,364.83 |
1,482.1K |
| 15:54 |
29,363.97 |
29,363.97 |
29,362.52 |
29,363.62 |
1,261.8K |
| 15:55 |
29,362.75 |
29,362.75 |
29,349.37 |
29,349.37 |
1,929.8K |
| 15:56 |
29,344.99 |
29,344.99 |
29,337.22 |
29,337.22 |
2,115.0K |
| 15:57 |
29,336.62 |
29,339.09 |
29,336.30 |
29,336.30 |
1,976.6K |
| 15:58 |
29,342.44 |
29,345.68 |
29,342.44 |
29,345.35 |
2,374.7K |
| 15:59 |
29,342.01 |
29,343.35 |
29,338.02 |
29,338.02 |
3,739.4K |
| 16:00 |
29,344.36 |
29,344.77 |
29,344.36 |
29,344.77 |
53,202.9K |
| 16:01 |
29,344.77 |
29,344.77 |
29,344.77 |
29,344.77 |
255.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|