| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
29,441.18 |
29,566.76 |
29,441.18 |
29,566.76 |
28,772.3K |
| 09:31 |
29,571.60 |
29,571.60 |
29,559.23 |
29,559.23 |
1,023.4K |
| 09:32 |
29,581.04 |
29,610.91 |
29,581.04 |
29,600.78 |
1,145.4K |
| 09:33 |
29,592.37 |
29,593.38 |
29,585.51 |
29,593.38 |
640.0K |
| 09:34 |
29,584.35 |
29,595.99 |
29,584.35 |
29,595.99 |
756.3K |
| 09:35 |
29,608.90 |
29,612.58 |
29,606.31 |
29,606.31 |
700.8K |
| 09:36 |
29,598.60 |
29,607.20 |
29,598.60 |
29,607.20 |
745.4K |
| 09:37 |
29,604.00 |
29,604.00 |
29,586.15 |
29,586.15 |
747.2K |
| 09:38 |
29,578.37 |
29,578.37 |
29,565.12 |
29,565.12 |
684.8K |
| 09:39 |
29,566.68 |
29,569.47 |
29,558.64 |
29,558.64 |
616.8K |
| 09:40 |
29,570.83 |
29,574.42 |
29,569.20 |
29,569.20 |
610.3K |
| 09:41 |
29,565.37 |
29,568.35 |
29,563.05 |
29,563.26 |
798.7K |
| 09:42 |
29,568.51 |
29,571.69 |
29,564.70 |
29,564.70 |
508.1K |
| 09:43 |
29,559.37 |
29,559.37 |
29,549.80 |
29,551.15 |
481.4K |
| 09:44 |
29,554.11 |
29,554.13 |
29,552.76 |
29,554.13 |
418.9K |
| 09:45 |
29,548.24 |
29,553.40 |
29,538.38 |
29,549.48 |
574.3K |
| 09:46 |
29,556.61 |
29,563.60 |
29,555.18 |
29,563.14 |
563.7K |
| 09:47 |
29,565.52 |
29,572.24 |
29,565.52 |
29,567.29 |
559.3K |
| 09:48 |
29,576.56 |
29,576.56 |
29,569.48 |
29,573.63 |
388.4K |
| 09:49 |
29,567.05 |
29,567.05 |
29,553.78 |
29,553.78 |
443.2K |
| 09:50 |
29,554.36 |
29,558.20 |
29,554.36 |
29,555.38 |
570.0K |
| 09:51 |
29,552.81 |
29,553.33 |
29,541.72 |
29,553.33 |
414.7K |
| 09:52 |
29,547.59 |
29,548.56 |
29,538.78 |
29,538.78 |
447.5K |
| 09:53 |
29,536.14 |
29,540.87 |
29,536.14 |
29,537.27 |
408.5K |
| 09:54 |
29,540.62 |
29,555.18 |
29,540.62 |
29,555.18 |
502.0K |
| 09:55 |
29,545.75 |
29,548.09 |
29,536.61 |
29,540.77 |
552.8K |
| 09:56 |
29,540.24 |
29,542.73 |
29,521.69 |
29,521.69 |
489.0K |
| 09:57 |
29,508.77 |
29,516.40 |
29,506.69 |
29,506.69 |
548.7K |
| 09:58 |
29,500.70 |
29,506.50 |
29,499.91 |
29,506.50 |
556.1K |
| 09:59 |
29,515.46 |
29,515.46 |
29,503.89 |
29,503.89 |
525.8K |
| 10:00 |
29,480.36 |
29,480.36 |
29,426.19 |
29,433.97 |
1,290.2K |
| 10:01 |
29,444.46 |
29,462.85 |
29,441.10 |
29,462.85 |
719.8K |
| 10:02 |
29,442.94 |
29,448.01 |
29,437.67 |
29,437.67 |
764.9K |
| 10:03 |
29,445.55 |
29,450.34 |
29,445.55 |
29,448.47 |
489.8K |
| 10:04 |
29,456.47 |
29,465.86 |
29,456.47 |
29,465.86 |
464.0K |
| 10:05 |
29,470.66 |
29,470.66 |
29,461.01 |
29,463.96 |
379.8K |
| 10:06 |
29,461.85 |
29,463.99 |
29,448.66 |
29,448.66 |
482.3K |
| 10:07 |
29,457.76 |
29,487.34 |
29,457.76 |
29,487.34 |
591.7K |
| 10:08 |
29,481.59 |
29,487.05 |
29,481.59 |
29,485.70 |
354.9K |
| 10:09 |
29,478.20 |
29,478.20 |
29,466.25 |
29,467.01 |
406.4K |
| 10:10 |
29,459.67 |
29,459.67 |
29,453.26 |
29,457.06 |
602.4K |
| 10:11 |
29,461.14 |
29,477.33 |
29,461.14 |
29,477.33 |
339.6K |
| 10:12 |
29,476.12 |
29,480.19 |
29,474.15 |
29,474.15 |
369.4K |
| 10:13 |
29,467.29 |
29,467.29 |
29,450.18 |
29,450.18 |
400.0K |
| 10:14 |
29,445.12 |
29,445.53 |
29,439.23 |
29,439.23 |
470.3K |
| 10:15 |
29,433.66 |
29,436.06 |
29,420.61 |
29,436.06 |
513.1K |
| 10:16 |
29,429.38 |
29,434.43 |
29,429.38 |
29,434.43 |
317.9K |
| 10:17 |
29,439.18 |
29,450.34 |
29,439.18 |
29,445.30 |
315.9K |
| 10:18 |
29,446.46 |
29,454.78 |
29,446.46 |
29,448.82 |
323.8K |
| 10:19 |
29,446.79 |
29,449.67 |
29,442.87 |
29,449.67 |
323.0K |
| 10:20 |
29,451.91 |
29,455.48 |
29,451.91 |
29,454.55 |
351.4K |
| 10:21 |
29,454.16 |
29,462.53 |
29,448.85 |
29,462.53 |
367.3K |
| 10:22 |
29,471.68 |
29,480.03 |
29,471.68 |
29,480.03 |
492.8K |
| 10:23 |
29,484.13 |
29,495.29 |
29,484.13 |
29,495.29 |
641.0K |
| 10:24 |
29,487.49 |
29,487.49 |
29,478.13 |
29,478.13 |
430.1K |
| 10:25 |
29,470.00 |
29,470.00 |
29,464.38 |
29,464.38 |
370.0K |
| 10:26 |
29,465.57 |
29,465.61 |
29,460.32 |
29,460.32 |
422.6K |
| 10:27 |
29,465.75 |
29,473.55 |
29,465.75 |
29,471.41 |
435.2K |
| 10:28 |
29,470.56 |
29,474.21 |
29,470.27 |
29,470.27 |
256.1K |
| 10:29 |
29,473.04 |
29,473.04 |
29,467.97 |
29,467.97 |
394.3K |
| 10:30 |
29,488.39 |
29,490.43 |
29,476.16 |
29,476.16 |
670.6K |
| 10:31 |
29,477.07 |
29,477.60 |
29,466.52 |
29,466.52 |
373.1K |
| 10:32 |
29,468.49 |
29,471.76 |
29,468.05 |
29,470.24 |
347.8K |
| 10:33 |
29,470.24 |
29,472.32 |
29,469.87 |
29,472.32 |
302.8K |
| 10:34 |
29,472.54 |
29,475.85 |
29,469.78 |
29,475.85 |
387.2K |
| 10:35 |
29,477.45 |
29,477.45 |
29,467.14 |
29,467.33 |
294.9K |
| 10:36 |
29,471.20 |
29,477.39 |
29,468.99 |
29,477.39 |
362.7K |
| 10:37 |
29,474.99 |
29,474.99 |
29,443.05 |
29,443.05 |
569.1K |
| 10:38 |
29,447.63 |
29,450.96 |
29,443.31 |
29,443.31 |
334.0K |
| 10:39 |
29,448.46 |
29,470.71 |
29,448.46 |
29,468.93 |
409.9K |
| 10:40 |
29,466.17 |
29,466.17 |
29,454.93 |
29,459.01 |
317.4K |
| 10:41 |
29,465.69 |
29,467.92 |
29,464.91 |
29,465.43 |
366.8K |
| 10:42 |
29,468.28 |
29,471.46 |
29,468.28 |
29,468.36 |
320.3K |
| 10:43 |
29,462.08 |
29,472.16 |
29,462.08 |
29,472.16 |
238.9K |
| 10:44 |
29,471.13 |
29,475.86 |
29,471.13 |
29,475.86 |
265.4K |
| 10:45 |
29,483.20 |
29,483.20 |
29,478.12 |
29,479.64 |
386.9K |
| 10:46 |
29,481.35 |
29,481.35 |
29,470.00 |
29,470.00 |
252.1K |
| 10:47 |
29,464.55 |
29,468.41 |
29,464.55 |
29,465.07 |
395.4K |
| 10:48 |
29,461.78 |
29,461.78 |
29,445.47 |
29,445.47 |
572.4K |
| 10:49 |
29,447.54 |
29,453.43 |
29,447.54 |
29,453.43 |
357.9K |
| 10:50 |
29,451.58 |
29,451.58 |
29,443.47 |
29,443.47 |
394.9K |
| 10:51 |
29,444.15 |
29,446.39 |
29,442.72 |
29,446.39 |
207.9K |
| 10:52 |
29,451.34 |
29,452.79 |
29,447.47 |
29,452.79 |
398.6K |
| 10:53 |
29,450.91 |
29,459.50 |
29,450.91 |
29,459.50 |
280.2K |
| 10:54 |
29,460.05 |
29,460.05 |
29,457.16 |
29,459.97 |
251.0K |
| 10:55 |
29,459.12 |
29,462.85 |
29,455.17 |
29,457.03 |
402.6K |
| 10:56 |
29,455.50 |
29,455.50 |
29,452.44 |
29,452.97 |
298.7K |
| 10:57 |
29,455.37 |
29,455.99 |
29,444.76 |
29,444.76 |
395.1K |
| 10:58 |
29,442.52 |
29,442.52 |
29,438.41 |
29,440.66 |
285.8K |
| 10:59 |
29,448.31 |
29,449.23 |
29,440.03 |
29,440.03 |
273.6K |
| 11:00 |
29,443.03 |
29,460.63 |
29,443.03 |
29,460.63 |
414.9K |
| 11:01 |
29,458.46 |
29,463.01 |
29,454.78 |
29,454.78 |
291.1K |
| 11:02 |
29,452.82 |
29,455.63 |
29,450.37 |
29,455.63 |
203.4K |
| 11:03 |
29,453.38 |
29,453.38 |
29,451.04 |
29,451.04 |
266.8K |
| 11:04 |
29,448.77 |
29,448.77 |
29,436.13 |
29,437.90 |
355.5K |
| 11:05 |
29,441.44 |
29,445.03 |
29,441.44 |
29,442.60 |
242.8K |
| 11:06 |
29,447.22 |
29,450.96 |
29,443.78 |
29,443.78 |
279.0K |
| 11:07 |
29,438.64 |
29,440.93 |
29,437.00 |
29,437.00 |
217.1K |
| 11:08 |
29,436.78 |
29,439.60 |
29,436.78 |
29,439.60 |
206.1K |
| 11:09 |
29,438.02 |
29,438.95 |
29,434.28 |
29,434.28 |
369.9K |
| 11:10 |
29,435.70 |
29,438.88 |
29,435.70 |
29,437.54 |
205.4K |
| 11:11 |
29,439.15 |
29,439.15 |
29,423.32 |
29,423.32 |
345.3K |
| 11:12 |
29,414.75 |
29,414.75 |
29,407.85 |
29,412.94 |
389.2K |
| 11:13 |
29,417.66 |
29,429.44 |
29,417.66 |
29,429.44 |
299.8K |
| 11:14 |
29,432.60 |
29,434.64 |
29,431.83 |
29,434.64 |
203.5K |
| 11:15 |
29,435.91 |
29,440.80 |
29,434.11 |
29,434.11 |
232.0K |
| 11:16 |
29,431.41 |
29,433.18 |
29,431.41 |
29,431.98 |
166.8K |
| 11:17 |
29,433.47 |
29,442.93 |
29,433.47 |
29,442.93 |
266.5K |
| 11:18 |
29,439.36 |
29,443.77 |
29,438.14 |
29,443.77 |
448.1K |
| 11:19 |
29,446.68 |
29,450.73 |
29,446.68 |
29,450.61 |
224.9K |
| 11:20 |
29,454.42 |
29,462.05 |
29,454.42 |
29,462.05 |
267.1K |
| 11:21 |
29,459.84 |
29,465.63 |
29,459.84 |
29,465.63 |
185.9K |
| 11:22 |
29,467.00 |
29,472.72 |
29,467.00 |
29,470.65 |
296.8K |
| 11:23 |
29,468.71 |
29,468.71 |
29,464.40 |
29,464.40 |
340.0K |
| 11:24 |
29,464.69 |
29,466.67 |
29,459.30 |
29,459.30 |
373.5K |
| 11:25 |
29,456.36 |
29,456.36 |
29,437.36 |
29,437.36 |
465.3K |
| 11:26 |
29,426.82 |
29,426.82 |
29,424.54 |
29,426.28 |
386.4K |
| 11:27 |
29,426.98 |
29,426.98 |
29,420.15 |
29,422.16 |
210.6K |
| 11:28 |
29,421.40 |
29,421.40 |
29,410.04 |
29,410.04 |
213.7K |
| 11:29 |
29,410.38 |
29,414.39 |
29,409.60 |
29,409.60 |
184.0K |
| 11:30 |
29,409.64 |
29,409.64 |
29,403.11 |
29,403.29 |
370.6K |
| 11:31 |
29,406.64 |
29,406.64 |
29,404.18 |
29,406.61 |
264.0K |
| 11:32 |
29,409.34 |
29,409.34 |
29,403.32 |
29,403.32 |
281.3K |
| 11:33 |
29,405.15 |
29,405.15 |
29,393.29 |
29,393.34 |
340.7K |
| 11:34 |
29,393.61 |
29,395.34 |
29,384.03 |
29,384.03 |
244.5K |
| 11:35 |
29,383.39 |
29,383.39 |
29,378.15 |
29,382.45 |
339.8K |
| 11:36 |
29,387.10 |
29,387.10 |
29,373.54 |
29,373.54 |
244.9K |
| 11:37 |
29,378.30 |
29,378.30 |
29,369.08 |
29,369.08 |
278.4K |
| 11:38 |
29,370.13 |
29,373.43 |
29,360.65 |
29,360.65 |
288.0K |
| 11:39 |
29,362.57 |
29,362.57 |
29,359.32 |
29,360.10 |
243.3K |
| 11:40 |
29,358.36 |
29,359.42 |
29,355.27 |
29,355.27 |
371.5K |
| 11:41 |
29,351.23 |
29,351.23 |
29,342.47 |
29,346.79 |
316.7K |
| 11:42 |
29,345.44 |
29,347.36 |
29,342.55 |
29,347.36 |
358.2K |
| 11:43 |
29,347.74 |
29,347.74 |
29,339.01 |
29,339.01 |
272.3K |
| 11:44 |
29,337.40 |
29,337.40 |
29,333.37 |
29,334.04 |
238.2K |
| 11:45 |
29,337.96 |
29,341.59 |
29,337.96 |
29,341.59 |
357.4K |
| 11:46 |
29,341.33 |
29,341.33 |
29,340.48 |
29,340.87 |
266.7K |
| 11:47 |
29,340.57 |
29,341.12 |
29,339.98 |
29,339.98 |
268.7K |
| 11:48 |
29,346.73 |
29,346.89 |
29,344.53 |
29,346.89 |
262.0K |
| 11:49 |
29,353.09 |
29,358.44 |
29,353.09 |
29,356.83 |
356.7K |
| 11:50 |
29,353.73 |
29,363.73 |
29,353.73 |
29,358.49 |
348.2K |
| 11:51 |
29,357.82 |
29,363.97 |
29,357.82 |
29,361.58 |
192.7K |
| 11:52 |
29,355.73 |
29,355.73 |
29,344.58 |
29,348.51 |
263.0K |
| 11:53 |
29,348.29 |
29,348.29 |
29,344.81 |
29,347.77 |
279.1K |
| 11:54 |
29,348.80 |
29,354.08 |
29,348.80 |
29,350.20 |
227.9K |
| 11:55 |
29,350.73 |
29,350.73 |
29,346.09 |
29,346.09 |
131.2K |
| 11:56 |
29,346.47 |
29,353.65 |
29,346.47 |
29,353.65 |
211.0K |
| 11:57 |
29,353.29 |
29,355.01 |
29,353.29 |
29,355.01 |
196.9K |
| 11:58 |
29,356.24 |
29,358.64 |
29,356.24 |
29,357.34 |
218.1K |
| 11:59 |
29,358.25 |
29,360.49 |
29,358.25 |
29,360.08 |
305.6K |
| 12:00 |
29,354.75 |
29,354.75 |
29,352.32 |
29,352.32 |
298.6K |
| 12:01 |
29,354.92 |
29,355.18 |
29,353.94 |
29,354.70 |
280.9K |
| 12:02 |
29,353.92 |
29,357.95 |
29,351.05 |
29,357.95 |
330.9K |
| 12:03 |
29,359.39 |
29,359.39 |
29,354.33 |
29,354.95 |
227.7K |
| 12:04 |
29,357.51 |
29,360.72 |
29,357.51 |
29,359.60 |
365.7K |
| 12:05 |
29,361.01 |
29,365.74 |
29,361.01 |
29,365.74 |
231.0K |
| 12:06 |
29,366.90 |
29,366.90 |
29,364.50 |
29,364.50 |
256.7K |
| 12:07 |
29,364.68 |
29,371.93 |
29,364.68 |
29,371.93 |
358.0K |
| 12:08 |
29,371.24 |
29,374.52 |
29,370.67 |
29,374.52 |
246.3K |
| 12:09 |
29,371.52 |
29,371.52 |
29,360.49 |
29,360.49 |
316.2K |
| 12:10 |
29,361.60 |
29,372.07 |
29,361.60 |
29,372.07 |
365.3K |
| 12:11 |
29,366.26 |
29,366.93 |
29,365.60 |
29,366.93 |
161.5K |
| 12:12 |
29,369.07 |
29,369.07 |
29,365.33 |
29,367.59 |
232.6K |
| 12:13 |
29,361.21 |
29,366.38 |
29,359.93 |
29,366.38 |
207.4K |
| 12:14 |
29,375.94 |
29,375.94 |
29,374.27 |
29,374.66 |
236.3K |
| 12:15 |
29,375.01 |
29,375.81 |
29,373.39 |
29,375.81 |
198.9K |
| 12:16 |
29,375.68 |
29,382.16 |
29,374.60 |
29,382.16 |
235.2K |
| 12:17 |
29,383.69 |
29,391.25 |
29,383.69 |
29,391.25 |
223.0K |
| 12:18 |
29,391.05 |
29,396.98 |
29,391.05 |
29,394.82 |
187.4K |
| 12:19 |
29,396.29 |
29,399.83 |
29,396.29 |
29,399.83 |
328.1K |
| 12:20 |
29,401.55 |
29,405.45 |
29,401.55 |
29,405.45 |
243.4K |
| 12:21 |
29,402.42 |
29,403.65 |
29,397.27 |
29,397.27 |
236.5K |
| 12:22 |
29,394.47 |
29,399.52 |
29,394.47 |
29,399.52 |
195.7K |
| 12:23 |
29,400.15 |
29,404.17 |
29,400.09 |
29,403.88 |
226.5K |
| 12:24 |
29,403.14 |
29,403.14 |
29,394.51 |
29,394.51 |
380.7K |
| 12:25 |
29,393.46 |
29,400.06 |
29,393.46 |
29,400.06 |
214.3K |
| 12:26 |
29,400.90 |
29,401.65 |
29,397.89 |
29,397.89 |
262.1K |
| 12:27 |
29,398.52 |
29,398.52 |
29,396.12 |
29,396.42 |
239.2K |
| 12:28 |
29,394.48 |
29,400.18 |
29,394.48 |
29,399.79 |
290.2K |
| 12:29 |
29,400.97 |
29,401.61 |
29,395.62 |
29,395.62 |
186.7K |
| 12:30 |
29,394.16 |
29,394.16 |
29,387.57 |
29,387.57 |
449.6K |
| 12:31 |
29,389.22 |
29,400.86 |
29,389.22 |
29,400.86 |
417.0K |
| 12:32 |
29,400.25 |
29,404.33 |
29,399.79 |
29,404.33 |
239.4K |
| 12:33 |
29,409.38 |
29,412.55 |
29,409.38 |
29,410.39 |
152.4K |
| 12:34 |
29,410.43 |
29,410.72 |
29,407.73 |
29,407.73 |
232.8K |
| 12:35 |
29,407.12 |
29,412.07 |
29,407.12 |
29,412.07 |
248.5K |
| 12:36 |
29,411.73 |
29,412.00 |
29,408.88 |
29,408.88 |
241.1K |
| 12:37 |
29,408.14 |
29,408.14 |
29,404.63 |
29,406.52 |
369.1K |
| 12:38 |
29,406.60 |
29,412.11 |
29,406.60 |
29,412.11 |
206.6K |
| 12:39 |
29,414.15 |
29,420.92 |
29,414.15 |
29,420.92 |
211.8K |
| 12:40 |
29,421.10 |
29,422.33 |
29,420.89 |
29,420.89 |
131.3K |
| 12:41 |
29,420.22 |
29,423.40 |
29,420.22 |
29,422.06 |
218.2K |
| 12:42 |
29,420.25 |
29,424.20 |
29,420.25 |
29,424.20 |
211.2K |
| 12:43 |
29,423.83 |
29,425.64 |
29,423.83 |
29,425.64 |
146.2K |
| 12:44 |
29,423.18 |
29,426.77 |
29,423.18 |
29,424.57 |
177.0K |
| 12:45 |
29,421.66 |
29,421.66 |
29,412.39 |
29,412.39 |
226.6K |
| 12:46 |
29,412.35 |
29,412.35 |
29,403.75 |
29,403.75 |
380.8K |
| 12:47 |
29,407.37 |
29,407.99 |
29,401.26 |
29,404.07 |
281.3K |
| 12:48 |
29,403.15 |
29,409.95 |
29,402.99 |
29,409.95 |
138.0K |
| 12:49 |
29,411.87 |
29,413.54 |
29,411.87 |
29,412.41 |
185.7K |
| 12:50 |
29,414.36 |
29,414.77 |
29,412.15 |
29,412.15 |
199.7K |
| 12:51 |
29,410.89 |
29,411.12 |
29,409.76 |
29,409.76 |
225.0K |
| 12:52 |
29,409.76 |
29,412.02 |
29,409.76 |
29,410.78 |
192.6K |
| 12:53 |
29,408.24 |
29,408.24 |
29,400.94 |
29,400.94 |
440.4K |
| 12:54 |
29,396.62 |
29,396.62 |
29,387.35 |
29,387.35 |
368.1K |
| 12:55 |
29,386.91 |
29,386.91 |
29,377.58 |
29,377.58 |
432.1K |
| 12:56 |
29,377.50 |
29,377.50 |
29,364.06 |
29,364.06 |
465.9K |
| 12:57 |
29,362.20 |
29,364.92 |
29,355.83 |
29,355.83 |
299.4K |
| 12:58 |
29,357.54 |
29,359.74 |
29,356.31 |
29,359.74 |
312.2K |
| 12:59 |
29,359.39 |
29,365.52 |
29,359.39 |
29,365.52 |
178.7K |
| 13:00 |
29,361.88 |
29,364.51 |
29,356.68 |
29,356.68 |
246.4K |
| 13:01 |
29,355.48 |
29,355.48 |
29,351.85 |
29,352.24 |
319.1K |
| 13:02 |
29,354.15 |
29,354.15 |
29,351.09 |
29,351.09 |
220.5K |
| 13:03 |
29,353.42 |
29,358.74 |
29,351.49 |
29,358.74 |
246.8K |
| 13:04 |
29,359.78 |
29,359.78 |
29,355.64 |
29,359.22 |
257.7K |
| 13:05 |
29,356.29 |
29,356.29 |
29,335.09 |
29,335.09 |
525.4K |
| 13:06 |
29,329.24 |
29,329.24 |
29,324.97 |
29,326.30 |
504.3K |
| 13:07 |
29,328.76 |
29,328.92 |
29,313.48 |
29,313.48 |
319.6K |
| 13:08 |
29,318.31 |
29,319.21 |
29,316.78 |
29,318.44 |
297.0K |
| 13:09 |
29,318.67 |
29,319.09 |
29,315.15 |
29,318.25 |
295.6K |
| 13:10 |
29,317.74 |
29,317.74 |
29,301.10 |
29,301.10 |
949.6K |
| 13:11 |
29,297.97 |
29,297.97 |
29,293.42 |
29,293.85 |
642.7K |
| 13:12 |
29,295.47 |
29,295.47 |
29,286.87 |
29,288.32 |
1,137.5K |
| 13:13 |
29,283.57 |
29,283.57 |
29,278.93 |
29,278.93 |
755.4K |
| 13:14 |
29,272.81 |
29,273.24 |
29,270.13 |
29,273.24 |
577.4K |
| 13:15 |
29,270.00 |
29,282.28 |
29,269.32 |
29,282.28 |
522.1K |
| 13:16 |
29,280.41 |
29,280.41 |
29,269.45 |
29,271.08 |
518.6K |
| 13:17 |
29,271.38 |
29,271.71 |
29,259.79 |
29,269.22 |
811.9K |
| 13:18 |
29,268.11 |
29,274.72 |
29,265.72 |
29,274.72 |
393.9K |
| 13:19 |
29,279.70 |
29,279.70 |
29,273.03 |
29,273.03 |
310.4K |
| 13:20 |
29,273.03 |
29,273.03 |
29,265.63 |
29,270.39 |
305.9K |
| 13:21 |
29,271.08 |
29,273.66 |
29,270.31 |
29,270.31 |
268.4K |
| 13:22 |
29,267.25 |
29,267.25 |
29,258.58 |
29,258.94 |
539.7K |
| 13:23 |
29,260.07 |
29,260.07 |
29,256.83 |
29,257.58 |
258.1K |
| 13:24 |
29,258.33 |
29,274.91 |
29,258.33 |
29,274.91 |
412.4K |
| 13:25 |
29,272.96 |
29,272.96 |
29,258.79 |
29,260.66 |
384.2K |
| 13:26 |
29,259.46 |
29,259.46 |
29,251.04 |
29,251.74 |
421.1K |
| 13:27 |
29,248.74 |
29,248.74 |
29,228.98 |
29,228.98 |
412.5K |
| 13:28 |
29,230.01 |
29,230.01 |
29,211.56 |
29,211.56 |
541.0K |
| 13:29 |
29,204.79 |
29,204.79 |
29,194.68 |
29,200.52 |
406.2K |
| 13:30 |
29,200.14 |
29,211.86 |
29,200.14 |
29,211.86 |
429.3K |
| 13:31 |
29,217.35 |
29,219.46 |
29,214.84 |
29,219.46 |
817.8K |
| 13:32 |
29,211.78 |
29,211.78 |
29,204.75 |
29,204.75 |
290.4K |
| 13:33 |
29,190.61 |
29,193.71 |
29,189.09 |
29,193.71 |
471.6K |
| 13:34 |
29,189.87 |
29,189.87 |
29,183.32 |
29,189.06 |
410.5K |
| 13:35 |
29,182.31 |
29,203.84 |
29,182.31 |
29,203.84 |
545.4K |
| 13:36 |
29,207.08 |
29,207.08 |
29,197.65 |
29,197.65 |
449.8K |
| 13:37 |
29,198.08 |
29,201.22 |
29,196.89 |
29,197.19 |
308.6K |
| 13:38 |
29,194.87 |
29,198.67 |
29,190.89 |
29,190.89 |
319.3K |
| 13:39 |
29,196.84 |
29,196.84 |
29,183.58 |
29,185.51 |
425.7K |
| 13:40 |
29,183.22 |
29,188.02 |
29,183.22 |
29,187.36 |
415.5K |
| 13:41 |
29,187.72 |
29,208.84 |
29,187.72 |
29,208.84 |
560.7K |
| 13:42 |
29,208.74 |
29,217.70 |
29,208.74 |
29,217.70 |
309.5K |
| 13:43 |
29,220.61 |
29,220.61 |
29,210.63 |
29,210.63 |
433.9K |
| 13:44 |
29,209.44 |
29,209.44 |
29,201.74 |
29,204.77 |
244.8K |
| 13:45 |
29,206.33 |
29,206.33 |
29,198.02 |
29,198.74 |
302.9K |
| 13:46 |
29,207.72 |
29,209.32 |
29,198.98 |
29,198.98 |
546.2K |
| 13:47 |
29,194.51 |
29,195.86 |
29,191.24 |
29,191.24 |
591.3K |
| 13:48 |
29,202.67 |
29,264.19 |
29,202.67 |
29,258.89 |
1,211.0K |
| 13:49 |
29,254.14 |
29,254.14 |
29,242.46 |
29,242.46 |
383.3K |
| 13:50 |
29,240.79 |
29,241.06 |
29,232.23 |
29,241.06 |
341.6K |
| 13:51 |
29,240.16 |
29,240.16 |
29,224.37 |
29,224.37 |
340.4K |
| 13:52 |
29,224.14 |
29,224.14 |
29,215.60 |
29,222.12 |
373.5K |
| 13:53 |
29,218.33 |
29,218.33 |
29,213.77 |
29,213.77 |
421.9K |
| 13:54 |
29,216.38 |
29,216.38 |
29,205.79 |
29,205.79 |
290.5K |
| 13:55 |
29,203.83 |
29,204.31 |
29,192.25 |
29,204.31 |
900.6K |
| 13:56 |
29,202.08 |
29,202.08 |
29,191.63 |
29,191.63 |
336.6K |
| 13:57 |
29,191.56 |
29,196.16 |
29,191.56 |
29,196.16 |
278.4K |
| 13:58 |
29,194.90 |
29,205.00 |
29,194.90 |
29,203.13 |
501.0K |
| 13:59 |
29,204.22 |
29,204.74 |
29,200.24 |
29,200.24 |
438.3K |
| 14:00 |
29,192.01 |
29,201.98 |
29,190.38 |
29,201.98 |
363.3K |
| 14:01 |
29,204.48 |
29,204.58 |
29,191.54 |
29,191.54 |
422.0K |
| 14:02 |
29,192.00 |
29,197.92 |
29,191.42 |
29,192.71 |
412.9K |
| 14:03 |
29,191.57 |
29,209.95 |
29,191.57 |
29,209.95 |
507.4K |
| 14:04 |
29,215.28 |
29,215.43 |
29,209.57 |
29,209.57 |
321.3K |
| 14:05 |
29,208.72 |
29,208.72 |
29,198.34 |
29,198.34 |
566.7K |
| 14:06 |
29,192.18 |
29,198.39 |
29,192.18 |
29,195.65 |
568.2K |
| 14:07 |
29,196.34 |
29,198.80 |
29,192.66 |
29,192.66 |
446.1K |
| 14:08 |
29,196.62 |
29,206.16 |
29,196.43 |
29,206.16 |
390.7K |
| 14:09 |
29,208.53 |
29,213.86 |
29,208.53 |
29,212.71 |
328.5K |
| 14:10 |
29,210.11 |
29,210.11 |
29,207.14 |
29,207.49 |
271.3K |
| 14:11 |
29,206.83 |
29,207.43 |
29,199.36 |
29,199.36 |
464.0K |
| 14:12 |
29,205.32 |
29,210.29 |
29,205.32 |
29,210.29 |
326.2K |
| 14:13 |
29,210.28 |
29,210.28 |
29,203.65 |
29,204.02 |
364.6K |
| 14:14 |
29,203.70 |
29,203.70 |
29,192.76 |
29,192.76 |
270.5K |
| 14:15 |
29,192.70 |
29,195.28 |
29,191.53 |
29,191.53 |
279.0K |
| 14:16 |
29,189.67 |
29,189.67 |
29,178.91 |
29,178.91 |
414.5K |
| 14:17 |
29,178.78 |
29,182.81 |
29,174.81 |
29,182.81 |
459.9K |
| 14:18 |
29,182.31 |
29,182.31 |
29,171.59 |
29,173.12 |
505.2K |
| 14:19 |
29,176.11 |
29,176.11 |
29,169.04 |
29,169.04 |
445.9K |
| 14:20 |
29,163.46 |
29,166.05 |
29,163.46 |
29,166.05 |
423.6K |
| 14:21 |
29,164.62 |
29,173.81 |
29,164.62 |
29,173.81 |
382.9K |
| 14:22 |
29,177.20 |
29,178.17 |
29,170.36 |
29,170.36 |
413.8K |
| 14:23 |
29,170.61 |
29,179.24 |
29,170.61 |
29,179.24 |
300.9K |
| 14:24 |
29,181.29 |
29,181.29 |
29,178.25 |
29,178.25 |
349.1K |
| 14:25 |
29,176.07 |
29,176.07 |
29,171.16 |
29,171.16 |
415.7K |
| 14:26 |
29,168.76 |
29,168.76 |
29,161.83 |
29,161.83 |
498.8K |
| 14:27 |
29,159.98 |
29,159.98 |
29,156.69 |
29,156.89 |
381.6K |
| 14:28 |
29,158.34 |
29,158.34 |
29,155.17 |
29,155.35 |
269.1K |
| 14:29 |
29,157.89 |
29,160.61 |
29,157.89 |
29,159.55 |
495.5K |
| 14:30 |
29,160.91 |
29,170.66 |
29,160.91 |
29,170.66 |
466.1K |
| 14:31 |
29,168.50 |
29,168.50 |
29,159.68 |
29,162.38 |
851.0K |
| 14:32 |
29,173.69 |
29,177.06 |
29,170.44 |
29,170.44 |
445.6K |
| 14:33 |
29,168.67 |
29,174.01 |
29,168.67 |
29,174.01 |
244.9K |
| 14:34 |
29,174.65 |
29,174.65 |
29,172.67 |
29,172.67 |
232.2K |
| 14:35 |
29,171.04 |
29,171.04 |
29,169.13 |
29,169.13 |
541.6K |
| 14:36 |
29,163.32 |
29,163.32 |
29,155.56 |
29,155.92 |
495.3K |
| 14:37 |
29,158.58 |
29,158.58 |
29,151.16 |
29,151.16 |
376.0K |
| 14:38 |
29,146.02 |
29,146.03 |
29,145.11 |
29,145.68 |
421.5K |
| 14:39 |
29,148.20 |
29,148.20 |
29,146.09 |
29,147.17 |
430.3K |
| 14:40 |
29,152.39 |
29,169.21 |
29,152.39 |
29,165.98 |
457.0K |
| 14:41 |
29,164.50 |
29,167.65 |
29,163.48 |
29,167.65 |
278.0K |
| 14:42 |
29,170.89 |
29,171.46 |
29,169.29 |
29,171.10 |
287.0K |
| 14:43 |
29,163.37 |
29,163.37 |
29,145.94 |
29,145.94 |
700.2K |
| 14:44 |
29,141.48 |
29,142.17 |
29,138.98 |
29,142.17 |
606.0K |
| 14:45 |
29,142.89 |
29,142.89 |
29,131.01 |
29,131.01 |
340.6K |
| 14:46 |
29,132.37 |
29,132.37 |
29,121.03 |
29,121.03 |
444.6K |
| 14:47 |
29,122.02 |
29,127.14 |
29,122.02 |
29,127.09 |
280.3K |
| 14:48 |
29,128.25 |
29,128.25 |
29,119.79 |
29,127.79 |
666.2K |
| 14:49 |
29,132.33 |
29,132.33 |
29,123.59 |
29,123.59 |
290.1K |
| 14:50 |
29,123.15 |
29,127.99 |
29,122.70 |
29,124.54 |
451.9K |
| 14:51 |
29,126.27 |
29,126.27 |
29,105.14 |
29,105.14 |
754.3K |
| 14:52 |
29,113.80 |
29,114.30 |
29,088.70 |
29,088.70 |
1,022.2K |
| 14:53 |
29,080.35 |
29,087.14 |
29,072.61 |
29,072.61 |
618.5K |
| 14:54 |
29,073.97 |
29,090.21 |
29,073.65 |
29,090.21 |
725.9K |
| 14:55 |
29,095.89 |
29,095.89 |
29,080.23 |
29,080.23 |
432.3K |
| 14:56 |
29,085.27 |
29,086.74 |
29,083.28 |
29,086.74 |
475.1K |
| 14:57 |
29,077.66 |
29,077.66 |
29,069.07 |
29,069.07 |
655.9K |
| 14:58 |
29,072.04 |
29,073.83 |
29,070.56 |
29,070.56 |
365.1K |
| 14:59 |
29,071.22 |
29,071.22 |
29,053.64 |
29,053.64 |
745.6K |
| 15:00 |
29,043.80 |
29,043.80 |
29,031.72 |
29,035.60 |
887.6K |
| 15:01 |
29,034.66 |
29,034.66 |
28,997.81 |
28,997.81 |
1,120.8K |
| 15:02 |
29,006.54 |
29,006.54 |
28,996.34 |
29,000.53 |
561.3K |
| 15:03 |
28,990.64 |
28,990.64 |
28,980.49 |
28,980.49 |
676.0K |
| 15:04 |
28,983.82 |
28,996.27 |
28,983.82 |
28,989.19 |
627.5K |
| 15:05 |
28,994.87 |
28,994.87 |
28,982.88 |
28,983.26 |
555.7K |
| 15:06 |
28,979.71 |
28,986.75 |
28,972.19 |
28,986.75 |
525.0K |
| 15:07 |
28,973.77 |
28,985.44 |
28,972.20 |
28,972.20 |
607.8K |
| 15:08 |
28,975.47 |
28,982.51 |
28,974.99 |
28,974.99 |
565.7K |
| 15:09 |
28,964.47 |
28,966.65 |
28,956.67 |
28,956.67 |
681.3K |
| 15:10 |
28,960.41 |
28,960.41 |
28,948.89 |
28,948.89 |
825.4K |
| 15:11 |
28,956.96 |
28,956.96 |
28,946.79 |
28,946.79 |
689.8K |
| 15:12 |
28,940.03 |
28,940.03 |
28,929.96 |
28,929.96 |
696.5K |
| 15:13 |
28,938.49 |
28,953.58 |
28,938.49 |
28,953.58 |
964.0K |
| 15:14 |
28,947.56 |
28,953.14 |
28,947.56 |
28,947.68 |
542.9K |
| 15:15 |
28,949.93 |
28,955.60 |
28,949.93 |
28,955.60 |
576.0K |
| 15:16 |
28,956.64 |
28,962.44 |
28,956.64 |
28,960.08 |
688.4K |
| 15:17 |
28,971.41 |
28,971.88 |
28,970.78 |
28,970.78 |
657.4K |
| 15:18 |
28,971.94 |
28,971.94 |
28,953.92 |
28,953.92 |
726.3K |
| 15:19 |
28,939.75 |
28,940.95 |
28,937.58 |
28,938.01 |
768.0K |
| 15:20 |
28,936.55 |
28,942.65 |
28,930.89 |
28,942.65 |
1,037.3K |
| 15:21 |
28,940.53 |
28,944.67 |
28,938.78 |
28,940.90 |
789.4K |
| 15:22 |
28,940.76 |
28,940.76 |
28,938.49 |
28,938.49 |
934.5K |
| 15:23 |
28,937.71 |
28,937.71 |
28,931.58 |
28,933.81 |
762.9K |
| 15:24 |
28,925.83 |
28,927.56 |
28,914.30 |
28,914.30 |
570.5K |
| 15:25 |
28,912.43 |
28,912.43 |
28,902.30 |
28,902.30 |
885.6K |
| 15:26 |
28,905.34 |
28,905.34 |
28,902.19 |
28,904.48 |
725.9K |
| 15:27 |
28,894.54 |
28,902.81 |
28,894.54 |
28,902.81 |
907.7K |
| 15:28 |
28,892.67 |
28,892.67 |
28,881.07 |
28,881.07 |
1,083.6K |
| 15:29 |
28,880.72 |
28,880.75 |
28,874.95 |
28,878.63 |
762.7K |
| 15:30 |
28,875.23 |
28,893.12 |
28,875.23 |
28,893.12 |
1,131.3K |
| 15:31 |
28,894.37 |
28,902.57 |
28,894.37 |
28,902.35 |
890.7K |
| 15:32 |
28,908.61 |
28,910.99 |
28,908.61 |
28,910.99 |
832.5K |
| 15:33 |
28,909.68 |
28,912.12 |
28,905.53 |
28,905.53 |
973.1K |
| 15:34 |
28,896.48 |
28,904.44 |
28,896.48 |
28,899.56 |
1,122.3K |
| 15:35 |
28,898.58 |
28,900.31 |
28,887.15 |
28,888.18 |
700.9K |
| 15:36 |
28,879.40 |
28,891.51 |
28,879.40 |
28,885.77 |
955.1K |
| 15:37 |
28,886.89 |
28,886.89 |
28,876.19 |
28,877.69 |
828.9K |
| 15:38 |
28,870.25 |
28,870.25 |
28,868.15 |
28,868.15 |
968.7K |
| 15:39 |
28,866.10 |
28,866.69 |
28,860.24 |
28,860.24 |
853.1K |
| 15:40 |
28,856.73 |
28,856.73 |
28,836.76 |
28,836.76 |
1,044.7K |
| 15:41 |
28,838.13 |
28,841.39 |
28,832.21 |
28,832.21 |
1,174.3K |
| 15:42 |
28,831.92 |
28,835.39 |
28,831.92 |
28,835.39 |
968.1K |
| 15:43 |
28,841.43 |
28,847.98 |
28,840.43 |
28,844.90 |
922.7K |
| 15:44 |
28,844.38 |
28,848.60 |
28,839.37 |
28,848.60 |
956.6K |
| 15:45 |
28,853.59 |
28,853.59 |
28,849.13 |
28,853.06 |
1,233.7K |
| 15:46 |
28,853.75 |
28,873.77 |
28,853.75 |
28,873.77 |
1,152.0K |
| 15:47 |
28,874.32 |
28,879.55 |
28,874.32 |
28,877.10 |
1,176.5K |
| 15:48 |
28,876.28 |
28,885.12 |
28,875.78 |
28,875.78 |
1,067.3K |
| 15:49 |
28,884.37 |
28,903.95 |
28,884.37 |
28,903.95 |
1,085.5K |
| 15:50 |
28,913.80 |
28,924.66 |
28,913.80 |
28,923.03 |
3,099.9K |
| 15:51 |
28,927.46 |
28,927.46 |
28,917.67 |
28,917.67 |
1,559.1K |
| 15:52 |
28,915.14 |
28,929.24 |
28,914.79 |
28,929.24 |
1,422.2K |
| 15:53 |
28,933.41 |
28,933.41 |
28,921.09 |
28,921.94 |
1,697.2K |
| 15:54 |
28,923.84 |
28,933.92 |
28,923.84 |
28,930.64 |
1,744.8K |
| 15:55 |
28,930.62 |
28,930.77 |
28,929.25 |
28,930.77 |
2,159.9K |
| 15:56 |
28,942.03 |
28,946.65 |
28,942.03 |
28,946.53 |
2,511.5K |
| 15:57 |
28,950.27 |
28,953.47 |
28,946.77 |
28,953.47 |
2,016.7K |
| 15:58 |
28,950.81 |
28,950.81 |
28,940.91 |
28,943.01 |
2,414.9K |
| 15:59 |
28,948.14 |
28,966.59 |
28,948.14 |
28,966.03 |
4,161.3K |
| 16:00 |
28,965.54 |
28,966.16 |
28,965.54 |
28,966.16 |
116,826.7K |
| 16:01 |
28,966.16 |
28,966.16 |
28,966.16 |
28,966.16 |
530.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|