| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
28,955.24 |
28,955.24 |
28,875.27 |
28,875.27 |
4,753.9K |
| 09:31 |
28,881.90 |
28,911.22 |
28,881.90 |
28,911.22 |
625.8K |
| 09:32 |
28,926.37 |
28,941.47 |
28,926.37 |
28,941.47 |
639.9K |
| 09:33 |
28,950.10 |
28,983.86 |
28,950.10 |
28,983.86 |
470.3K |
| 09:34 |
28,991.24 |
29,000.35 |
28,991.24 |
29,000.35 |
485.7K |
| 09:35 |
28,988.33 |
29,000.24 |
28,985.91 |
29,000.24 |
703.7K |
| 09:36 |
28,991.69 |
29,002.79 |
28,991.69 |
29,002.79 |
652.3K |
| 09:37 |
29,008.24 |
29,008.24 |
28,977.92 |
28,977.92 |
655.5K |
| 09:38 |
28,980.12 |
28,993.85 |
28,980.12 |
28,993.85 |
601.2K |
| 09:39 |
28,992.92 |
29,007.69 |
28,992.92 |
29,007.69 |
485.1K |
| 09:40 |
29,022.55 |
29,031.16 |
29,017.90 |
29,031.16 |
563.8K |
| 09:41 |
29,032.03 |
29,035.40 |
29,032.03 |
29,035.40 |
768.4K |
| 09:42 |
29,028.54 |
29,028.54 |
29,023.18 |
29,027.37 |
438.1K |
| 09:43 |
29,023.15 |
29,039.11 |
29,023.15 |
29,039.11 |
634.5K |
| 09:44 |
29,032.86 |
29,032.86 |
29,021.82 |
29,032.09 |
495.3K |
| 09:45 |
29,036.03 |
29,042.17 |
29,036.03 |
29,042.17 |
391.2K |
| 09:46 |
29,039.31 |
29,039.31 |
29,027.88 |
29,027.88 |
439.3K |
| 09:47 |
29,017.45 |
29,017.45 |
28,993.01 |
28,993.01 |
607.5K |
| 09:48 |
28,989.04 |
28,989.04 |
28,980.37 |
28,985.23 |
522.9K |
| 09:49 |
28,985.77 |
28,997.40 |
28,985.77 |
28,997.40 |
340.9K |
| 09:50 |
28,994.40 |
28,997.52 |
28,992.66 |
28,997.52 |
547.0K |
| 09:51 |
28,997.50 |
29,028.08 |
28,997.50 |
29,028.08 |
493.3K |
| 09:52 |
29,030.19 |
29,030.19 |
29,015.98 |
29,023.99 |
433.4K |
| 09:53 |
29,027.97 |
29,039.74 |
29,027.97 |
29,039.74 |
351.4K |
| 09:54 |
29,040.58 |
29,040.58 |
29,033.73 |
29,033.73 |
476.2K |
| 09:55 |
29,037.48 |
29,037.48 |
29,025.33 |
29,028.49 |
380.6K |
| 09:56 |
29,028.17 |
29,038.56 |
29,028.17 |
29,038.56 |
360.8K |
| 09:57 |
29,037.04 |
29,042.80 |
29,035.35 |
29,042.80 |
598.0K |
| 09:58 |
29,041.72 |
29,049.64 |
29,041.72 |
29,047.93 |
389.5K |
| 09:59 |
29,054.92 |
29,057.48 |
29,054.12 |
29,057.48 |
379.7K |
| 10:00 |
29,036.60 |
29,070.59 |
29,036.60 |
29,070.59 |
732.2K |
| 10:01 |
29,074.55 |
29,084.82 |
29,074.55 |
29,080.11 |
526.2K |
| 10:02 |
29,083.07 |
29,091.55 |
29,083.07 |
29,091.55 |
804.4K |
| 10:03 |
29,092.18 |
29,100.33 |
29,092.18 |
29,092.78 |
436.0K |
| 10:04 |
29,091.19 |
29,091.73 |
29,079.48 |
29,079.48 |
692.0K |
| 10:05 |
29,078.63 |
29,078.70 |
29,075.25 |
29,078.70 |
572.0K |
| 10:06 |
29,077.93 |
29,080.26 |
29,077.93 |
29,080.26 |
526.8K |
| 10:07 |
29,079.18 |
29,081.15 |
29,075.87 |
29,081.15 |
385.8K |
| 10:08 |
29,082.33 |
29,082.33 |
29,075.72 |
29,075.72 |
304.8K |
| 10:09 |
29,078.92 |
29,078.92 |
29,072.86 |
29,072.86 |
303.4K |
| 10:10 |
29,071.25 |
29,071.25 |
29,067.17 |
29,069.05 |
362.9K |
| 10:11 |
29,071.28 |
29,073.46 |
29,071.28 |
29,071.51 |
391.8K |
| 10:12 |
29,069.23 |
29,069.23 |
29,062.99 |
29,063.48 |
441.8K |
| 10:13 |
29,067.69 |
29,076.91 |
29,067.69 |
29,076.91 |
624.1K |
| 10:14 |
29,075.74 |
29,077.53 |
29,073.01 |
29,077.53 |
482.2K |
| 10:15 |
29,081.07 |
29,081.07 |
29,063.06 |
29,063.06 |
517.7K |
| 10:16 |
29,068.44 |
29,078.88 |
29,068.44 |
29,078.88 |
335.8K |
| 10:17 |
29,082.92 |
29,089.86 |
29,082.92 |
29,087.08 |
464.4K |
| 10:18 |
29,087.84 |
29,087.84 |
29,085.39 |
29,085.39 |
372.3K |
| 10:19 |
29,086.72 |
29,086.72 |
29,080.50 |
29,080.95 |
459.5K |
| 10:20 |
29,085.43 |
29,085.43 |
29,081.71 |
29,085.00 |
387.5K |
| 10:21 |
29,087.15 |
29,089.59 |
29,085.39 |
29,085.39 |
418.8K |
| 10:22 |
29,085.78 |
29,087.60 |
29,084.52 |
29,087.60 |
573.7K |
| 10:23 |
29,084.92 |
29,088.35 |
29,082.18 |
29,083.22 |
521.4K |
| 10:24 |
29,086.09 |
29,092.48 |
29,086.09 |
29,092.48 |
418.9K |
| 10:25 |
29,090.10 |
29,093.21 |
29,090.10 |
29,093.21 |
362.5K |
| 10:26 |
29,092.71 |
29,093.57 |
29,084.41 |
29,093.57 |
554.0K |
| 10:27 |
29,095.53 |
29,096.58 |
29,094.77 |
29,094.77 |
341.3K |
| 10:28 |
29,096.12 |
29,096.12 |
29,094.19 |
29,096.02 |
289.6K |
| 10:29 |
29,095.43 |
29,095.43 |
29,090.18 |
29,090.18 |
319.9K |
| 10:30 |
29,092.08 |
29,096.69 |
29,092.08 |
29,095.41 |
346.4K |
| 10:31 |
29,097.77 |
29,097.77 |
29,090.97 |
29,090.97 |
334.3K |
| 10:32 |
29,093.44 |
29,097.07 |
29,093.44 |
29,096.66 |
344.1K |
| 10:33 |
29,100.47 |
29,100.47 |
29,097.79 |
29,100.18 |
247.4K |
| 10:34 |
29,098.10 |
29,103.54 |
29,098.10 |
29,103.54 |
395.1K |
| 10:35 |
29,099.52 |
29,099.52 |
29,093.16 |
29,097.93 |
467.6K |
| 10:36 |
29,095.00 |
29,109.54 |
29,094.44 |
29,109.54 |
518.8K |
| 10:37 |
29,112.36 |
29,112.36 |
29,102.54 |
29,102.54 |
580.7K |
| 10:38 |
29,095.56 |
29,105.64 |
29,095.56 |
29,105.64 |
429.1K |
| 10:39 |
29,104.94 |
29,108.96 |
29,104.94 |
29,105.79 |
278.7K |
| 10:40 |
29,104.00 |
29,106.45 |
29,104.00 |
29,105.44 |
386.1K |
| 10:41 |
29,108.48 |
29,117.60 |
29,108.48 |
29,117.60 |
623.1K |
| 10:42 |
29,118.52 |
29,131.45 |
29,118.52 |
29,131.45 |
461.3K |
| 10:43 |
29,134.35 |
29,136.72 |
29,128.63 |
29,136.72 |
468.9K |
| 10:44 |
29,135.99 |
29,137.07 |
29,134.76 |
29,134.81 |
331.9K |
| 10:45 |
29,126.21 |
29,130.09 |
29,124.84 |
29,124.84 |
443.0K |
| 10:46 |
29,119.98 |
29,124.19 |
29,118.95 |
29,124.19 |
434.3K |
| 10:47 |
29,124.75 |
29,130.19 |
29,124.75 |
29,130.19 |
579.6K |
| 10:48 |
29,128.69 |
29,134.07 |
29,128.69 |
29,133.87 |
529.4K |
| 10:49 |
29,132.04 |
29,137.99 |
29,132.04 |
29,136.55 |
363.0K |
| 10:50 |
29,131.77 |
29,131.77 |
29,122.84 |
29,122.84 |
427.9K |
| 10:51 |
29,121.70 |
29,126.64 |
29,121.16 |
29,123.13 |
422.2K |
| 10:52 |
29,128.09 |
29,134.00 |
29,128.09 |
29,129.34 |
449.8K |
| 10:53 |
29,132.69 |
29,133.66 |
29,127.10 |
29,127.10 |
314.0K |
| 10:54 |
29,127.99 |
29,133.84 |
29,127.99 |
29,133.49 |
292.7K |
| 10:55 |
29,132.46 |
29,135.94 |
29,132.46 |
29,134.43 |
340.1K |
| 10:56 |
29,134.21 |
29,134.21 |
29,130.84 |
29,133.61 |
358.8K |
| 10:57 |
29,137.23 |
29,143.21 |
29,137.23 |
29,141.70 |
400.1K |
| 10:58 |
29,142.36 |
29,143.69 |
29,138.97 |
29,143.69 |
296.8K |
| 10:59 |
29,146.51 |
29,146.51 |
29,141.80 |
29,144.97 |
317.7K |
| 11:00 |
29,151.49 |
29,151.49 |
29,139.14 |
29,139.14 |
605.3K |
| 11:01 |
29,137.75 |
29,143.07 |
29,137.75 |
29,141.35 |
336.8K |
| 11:02 |
29,141.81 |
29,141.81 |
29,139.98 |
29,139.98 |
294.0K |
| 11:03 |
29,138.81 |
29,144.20 |
29,138.81 |
29,144.20 |
330.7K |
| 11:04 |
29,146.76 |
29,151.09 |
29,146.76 |
29,151.09 |
392.5K |
| 11:05 |
29,150.63 |
29,150.63 |
29,145.89 |
29,148.73 |
355.2K |
| 11:06 |
29,147.62 |
29,151.48 |
29,147.62 |
29,151.46 |
225.5K |
| 11:07 |
29,155.99 |
29,159.07 |
29,155.99 |
29,159.07 |
382.9K |
| 11:08 |
29,156.47 |
29,159.44 |
29,156.47 |
29,157.20 |
257.2K |
| 11:09 |
29,157.50 |
29,160.99 |
29,157.50 |
29,160.51 |
525.4K |
| 11:10 |
29,160.72 |
29,162.79 |
29,157.86 |
29,158.15 |
251.3K |
| 11:11 |
29,157.35 |
29,163.18 |
29,157.35 |
29,163.18 |
309.4K |
| 11:12 |
29,162.98 |
29,167.06 |
29,162.98 |
29,167.06 |
274.5K |
| 11:13 |
29,166.00 |
29,166.75 |
29,162.48 |
29,162.48 |
439.6K |
| 11:14 |
29,163.75 |
29,163.75 |
29,159.51 |
29,159.51 |
272.4K |
| 11:15 |
29,159.76 |
29,159.76 |
29,151.10 |
29,151.10 |
448.5K |
| 11:16 |
29,153.50 |
29,153.50 |
29,149.32 |
29,149.32 |
251.0K |
| 11:17 |
29,148.36 |
29,148.36 |
29,137.84 |
29,137.84 |
697.3K |
| 11:18 |
29,137.94 |
29,137.94 |
29,136.94 |
29,137.63 |
262.4K |
| 11:19 |
29,137.57 |
29,138.81 |
29,132.68 |
29,132.68 |
349.9K |
| 11:20 |
29,125.77 |
29,125.77 |
29,120.86 |
29,121.69 |
449.0K |
| 11:21 |
29,121.36 |
29,122.62 |
29,119.10 |
29,119.10 |
353.0K |
| 11:22 |
29,115.41 |
29,120.06 |
29,115.41 |
29,120.06 |
310.3K |
| 11:23 |
29,124.67 |
29,127.84 |
29,124.67 |
29,127.84 |
317.4K |
| 11:24 |
29,130.42 |
29,130.42 |
29,124.83 |
29,126.60 |
332.2K |
| 11:25 |
29,124.67 |
29,124.67 |
29,119.61 |
29,119.61 |
635.0K |
| 11:26 |
29,121.02 |
29,121.23 |
29,115.27 |
29,121.23 |
241.7K |
| 11:27 |
29,122.07 |
29,122.90 |
29,119.31 |
29,119.31 |
288.3K |
| 11:28 |
29,118.49 |
29,118.49 |
29,109.88 |
29,109.88 |
474.2K |
| 11:29 |
29,109.31 |
29,109.31 |
29,107.36 |
29,108.63 |
311.4K |
| 11:30 |
29,107.21 |
29,107.38 |
29,102.03 |
29,103.17 |
347.4K |
| 11:31 |
29,095.42 |
29,095.42 |
29,085.14 |
29,085.14 |
635.6K |
| 11:32 |
29,083.47 |
29,091.59 |
29,083.47 |
29,090.61 |
230.7K |
| 11:33 |
29,090.39 |
29,090.39 |
29,080.31 |
29,080.31 |
334.6K |
| 11:34 |
29,076.20 |
29,076.20 |
29,065.19 |
29,067.35 |
476.3K |
| 11:35 |
29,069.38 |
29,070.42 |
29,068.07 |
29,068.07 |
387.7K |
| 11:36 |
29,065.21 |
29,067.20 |
29,065.21 |
29,066.16 |
232.3K |
| 11:37 |
29,064.62 |
29,074.69 |
29,064.62 |
29,074.69 |
358.5K |
| 11:38 |
29,074.86 |
29,079.54 |
29,074.86 |
29,076.14 |
329.5K |
| 11:39 |
29,077.63 |
29,079.47 |
29,077.63 |
29,079.02 |
315.7K |
| 11:40 |
29,080.05 |
29,091.78 |
29,080.05 |
29,091.78 |
398.0K |
| 11:41 |
29,089.36 |
29,089.36 |
29,083.97 |
29,083.97 |
292.1K |
| 11:42 |
29,084.73 |
29,093.73 |
29,084.73 |
29,093.73 |
202.3K |
| 11:43 |
29,093.45 |
29,094.17 |
29,092.80 |
29,092.80 |
210.9K |
| 11:44 |
29,093.03 |
29,096.63 |
29,092.77 |
29,096.63 |
216.4K |
| 11:45 |
29,095.47 |
29,095.79 |
29,093.41 |
29,093.41 |
296.5K |
| 11:46 |
29,089.69 |
29,095.34 |
29,088.86 |
29,095.34 |
380.5K |
| 11:47 |
29,096.18 |
29,104.98 |
29,096.18 |
29,104.98 |
554.9K |
| 11:48 |
29,104.07 |
29,107.02 |
29,104.07 |
29,105.34 |
308.8K |
| 11:49 |
29,105.20 |
29,106.20 |
29,105.20 |
29,106.20 |
197.0K |
| 11:50 |
29,105.06 |
29,105.06 |
29,091.92 |
29,091.92 |
461.6K |
| 11:51 |
29,094.70 |
29,098.07 |
29,094.70 |
29,096.79 |
373.1K |
| 11:52 |
29,093.61 |
29,093.61 |
29,088.62 |
29,088.88 |
258.8K |
| 11:53 |
29,091.07 |
29,094.73 |
29,091.07 |
29,094.23 |
268.9K |
| 11:54 |
29,095.50 |
29,095.75 |
29,094.62 |
29,095.75 |
192.7K |
| 11:55 |
29,094.85 |
29,094.85 |
29,078.67 |
29,078.67 |
522.0K |
| 11:56 |
29,078.14 |
29,078.14 |
29,072.95 |
29,072.95 |
272.1K |
| 11:57 |
29,068.88 |
29,068.88 |
29,062.67 |
29,062.68 |
381.9K |
| 11:58 |
29,063.14 |
29,067.44 |
29,063.14 |
29,067.19 |
326.4K |
| 11:59 |
29,060.23 |
29,060.49 |
29,050.42 |
29,050.42 |
371.3K |
| 12:00 |
29,050.48 |
29,050.55 |
29,046.75 |
29,050.55 |
434.9K |
| 12:01 |
29,054.19 |
29,057.58 |
29,054.19 |
29,054.60 |
267.9K |
| 12:02 |
29,058.07 |
29,066.69 |
29,058.07 |
29,066.69 |
188.4K |
| 12:03 |
29,066.41 |
29,076.50 |
29,066.41 |
29,076.50 |
214.7K |
| 12:04 |
29,076.68 |
29,076.94 |
29,073.77 |
29,075.99 |
585.0K |
| 12:05 |
29,075.72 |
29,075.72 |
29,068.74 |
29,068.74 |
227.9K |
| 12:06 |
29,068.26 |
29,068.26 |
29,066.04 |
29,068.10 |
163.2K |
| 12:07 |
29,068.76 |
29,068.76 |
29,059.98 |
29,064.72 |
161.1K |
| 12:08 |
29,065.07 |
29,067.15 |
29,063.64 |
29,067.15 |
162.7K |
| 12:09 |
29,068.48 |
29,068.48 |
29,064.81 |
29,068.45 |
278.2K |
| 12:10 |
29,067.13 |
29,067.13 |
29,059.34 |
29,059.34 |
290.9K |
| 12:11 |
29,053.77 |
29,053.77 |
29,047.87 |
29,050.91 |
424.5K |
| 12:12 |
29,052.09 |
29,055.78 |
29,052.09 |
29,054.29 |
335.8K |
| 12:13 |
29,055.95 |
29,065.75 |
29,055.95 |
29,065.75 |
142.5K |
| 12:14 |
29,067.29 |
29,070.75 |
29,067.29 |
29,070.36 |
191.8K |
| 12:15 |
29,070.71 |
29,070.71 |
29,068.31 |
29,068.31 |
170.9K |
| 12:16 |
29,066.40 |
29,068.61 |
29,065.68 |
29,068.61 |
243.1K |
| 12:17 |
29,069.59 |
29,069.59 |
29,061.10 |
29,061.10 |
361.2K |
| 12:18 |
29,060.34 |
29,061.73 |
29,057.77 |
29,061.73 |
294.9K |
| 12:19 |
29,065.95 |
29,069.27 |
29,065.95 |
29,069.27 |
260.0K |
| 12:20 |
29,070.31 |
29,070.31 |
29,062.45 |
29,066.99 |
375.2K |
| 12:21 |
29,068.37 |
29,072.68 |
29,068.37 |
29,072.68 |
218.3K |
| 12:22 |
29,068.42 |
29,068.42 |
29,063.58 |
29,063.88 |
233.2K |
| 12:23 |
29,064.23 |
29,067.81 |
29,064.23 |
29,067.81 |
282.1K |
| 12:24 |
29,068.90 |
29,069.30 |
29,066.93 |
29,069.30 |
209.6K |
| 12:25 |
29,063.92 |
29,063.92 |
29,053.59 |
29,055.53 |
403.6K |
| 12:26 |
29,058.98 |
29,064.14 |
29,058.98 |
29,064.14 |
282.1K |
| 12:27 |
29,066.28 |
29,068.73 |
29,064.25 |
29,064.25 |
264.8K |
| 12:28 |
29,059.27 |
29,059.27 |
29,040.84 |
29,040.84 |
587.2K |
| 12:29 |
29,044.20 |
29,048.41 |
29,042.37 |
29,042.37 |
427.0K |
| 12:30 |
29,042.63 |
29,047.81 |
29,042.63 |
29,045.26 |
307.3K |
| 12:31 |
29,044.09 |
29,049.88 |
29,042.16 |
29,049.88 |
347.3K |
| 12:32 |
29,050.32 |
29,053.39 |
29,049.27 |
29,050.63 |
305.4K |
| 12:33 |
29,051.24 |
29,051.24 |
29,044.50 |
29,045.73 |
228.7K |
| 12:34 |
29,047.87 |
29,047.87 |
29,042.29 |
29,042.29 |
226.2K |
| 12:35 |
29,043.19 |
29,043.19 |
29,035.32 |
29,036.84 |
363.0K |
| 12:36 |
29,036.86 |
29,053.19 |
29,036.86 |
29,053.19 |
284.9K |
| 12:37 |
29,054.78 |
29,063.24 |
29,054.78 |
29,060.79 |
343.5K |
| 12:38 |
29,059.03 |
29,063.15 |
29,059.03 |
29,063.15 |
202.9K |
| 12:39 |
29,062.82 |
29,062.82 |
29,059.68 |
29,060.87 |
157.7K |
| 12:40 |
29,060.10 |
29,060.10 |
29,051.74 |
29,051.74 |
290.4K |
| 12:41 |
29,043.48 |
29,051.12 |
29,043.48 |
29,051.12 |
266.7K |
| 12:42 |
29,048.74 |
29,048.74 |
29,036.99 |
29,036.99 |
224.9K |
| 12:43 |
29,038.11 |
29,038.11 |
29,030.34 |
29,030.34 |
284.8K |
| 12:44 |
29,032.32 |
29,032.32 |
29,026.51 |
29,027.02 |
252.8K |
| 12:45 |
29,029.06 |
29,031.30 |
29,023.22 |
29,023.22 |
298.6K |
| 12:46 |
29,019.40 |
29,021.64 |
29,017.72 |
29,021.64 |
276.3K |
| 12:47 |
29,019.87 |
29,031.88 |
29,019.87 |
29,031.65 |
351.8K |
| 12:48 |
29,032.35 |
29,032.35 |
29,025.12 |
29,025.12 |
226.3K |
| 12:49 |
29,029.09 |
29,029.09 |
29,020.40 |
29,020.40 |
299.6K |
| 12:50 |
29,019.19 |
29,022.50 |
29,019.19 |
29,022.20 |
337.9K |
| 12:51 |
29,027.05 |
29,027.05 |
29,021.30 |
29,021.93 |
200.3K |
| 12:52 |
29,022.84 |
29,024.58 |
29,022.63 |
29,024.58 |
215.2K |
| 12:53 |
29,030.39 |
29,031.79 |
29,030.39 |
29,031.51 |
239.9K |
| 12:54 |
29,033.77 |
29,040.16 |
29,033.77 |
29,040.16 |
232.7K |
| 12:55 |
29,042.47 |
29,046.98 |
29,042.47 |
29,043.61 |
273.5K |
| 12:56 |
29,040.44 |
29,040.44 |
29,026.46 |
29,026.46 |
312.2K |
| 12:57 |
29,026.84 |
29,028.38 |
29,026.29 |
29,026.29 |
189.4K |
| 12:58 |
29,020.33 |
29,020.85 |
29,020.01 |
29,020.06 |
224.6K |
| 12:59 |
29,019.40 |
29,019.86 |
29,017.07 |
29,017.07 |
245.6K |
| 13:00 |
29,018.05 |
29,030.38 |
29,018.05 |
29,029.13 |
182.7K |
| 13:01 |
29,029.41 |
29,029.41 |
29,025.76 |
29,027.68 |
165.0K |
| 13:02 |
29,031.80 |
29,032.33 |
29,031.15 |
29,031.15 |
195.2K |
| 13:03 |
29,030.58 |
29,036.98 |
29,030.58 |
29,036.98 |
258.8K |
| 13:04 |
29,037.82 |
29,041.26 |
29,037.82 |
29,041.26 |
262.8K |
| 13:05 |
29,042.01 |
29,048.96 |
29,042.01 |
29,048.10 |
238.5K |
| 13:06 |
29,049.80 |
29,049.80 |
29,047.61 |
29,047.61 |
184.0K |
| 13:07 |
29,048.27 |
29,052.43 |
29,048.26 |
29,052.43 |
403.4K |
| 13:08 |
29,053.11 |
29,061.99 |
29,053.11 |
29,061.99 |
336.4K |
| 13:09 |
29,064.55 |
29,066.82 |
29,064.55 |
29,065.76 |
416.5K |
| 13:10 |
29,065.29 |
29,066.27 |
29,065.04 |
29,065.78 |
331.5K |
| 13:11 |
29,068.27 |
29,068.27 |
29,054.77 |
29,054.77 |
359.5K |
| 13:12 |
29,050.37 |
29,058.45 |
29,050.37 |
29,057.06 |
213.1K |
| 13:13 |
29,057.02 |
29,060.73 |
29,056.93 |
29,060.73 |
176.5K |
| 13:14 |
29,062.12 |
29,064.12 |
29,062.12 |
29,064.12 |
186.5K |
| 13:15 |
29,065.27 |
29,068.43 |
29,064.67 |
29,065.44 |
248.6K |
| 13:16 |
29,064.75 |
29,064.75 |
29,055.84 |
29,055.84 |
291.2K |
| 13:17 |
29,054.35 |
29,054.35 |
29,045.81 |
29,045.81 |
206.7K |
| 13:18 |
29,045.33 |
29,047.10 |
29,045.33 |
29,046.48 |
202.2K |
| 13:19 |
29,050.42 |
29,050.42 |
29,047.18 |
29,047.18 |
172.5K |
| 13:20 |
29,049.89 |
29,052.29 |
29,047.57 |
29,052.29 |
203.8K |
| 13:21 |
29,054.00 |
29,054.00 |
29,048.86 |
29,049.22 |
238.3K |
| 13:22 |
29,045.55 |
29,045.55 |
29,039.17 |
29,041.49 |
246.9K |
| 13:23 |
29,038.05 |
29,042.96 |
29,033.64 |
29,033.64 |
362.2K |
| 13:24 |
29,034.25 |
29,034.25 |
29,030.15 |
29,030.15 |
255.5K |
| 13:25 |
29,027.96 |
29,027.96 |
29,015.41 |
29,015.41 |
432.5K |
| 13:26 |
29,014.38 |
29,014.38 |
29,006.80 |
29,006.80 |
272.3K |
| 13:27 |
29,004.47 |
29,004.47 |
28,993.16 |
28,993.16 |
458.2K |
| 13:28 |
28,992.57 |
28,992.57 |
28,985.67 |
28,989.91 |
314.8K |
| 13:29 |
28,987.84 |
28,988.66 |
28,985.07 |
28,985.07 |
240.9K |
| 13:30 |
28,985.95 |
28,998.65 |
28,985.95 |
28,997.57 |
353.2K |
| 13:31 |
28,998.74 |
29,001.78 |
28,998.74 |
29,001.65 |
244.1K |
| 13:32 |
29,000.43 |
29,004.89 |
29,000.43 |
29,002.73 |
256.9K |
| 13:33 |
29,005.44 |
29,013.39 |
29,005.44 |
29,013.39 |
229.4K |
| 13:34 |
29,010.39 |
29,010.39 |
29,002.60 |
29,002.60 |
247.9K |
| 13:35 |
29,003.90 |
29,011.70 |
29,003.90 |
29,008.55 |
227.9K |
| 13:36 |
29,004.97 |
29,004.97 |
29,001.40 |
29,001.40 |
194.2K |
| 13:37 |
29,002.67 |
29,004.94 |
29,002.04 |
29,004.89 |
256.1K |
| 13:38 |
29,008.61 |
29,015.95 |
29,008.61 |
29,015.95 |
283.4K |
| 13:39 |
29,017.98 |
29,026.18 |
29,017.98 |
29,026.18 |
277.0K |
| 13:40 |
29,027.08 |
29,030.45 |
29,027.08 |
29,028.09 |
253.8K |
| 13:41 |
29,028.08 |
29,028.08 |
29,021.06 |
29,021.06 |
204.0K |
| 13:42 |
29,020.62 |
29,020.62 |
29,013.57 |
29,013.57 |
249.7K |
| 13:43 |
29,013.88 |
29,018.88 |
29,013.88 |
29,018.88 |
192.0K |
| 13:44 |
29,022.58 |
29,025.31 |
29,022.58 |
29,025.31 |
214.1K |
| 13:45 |
29,026.35 |
29,036.83 |
29,026.35 |
29,036.83 |
261.1K |
| 13:46 |
29,037.11 |
29,037.11 |
29,033.63 |
29,034.21 |
234.2K |
| 13:47 |
29,037.36 |
29,042.99 |
29,037.36 |
29,042.17 |
317.8K |
| 13:48 |
29,042.29 |
29,042.29 |
29,034.09 |
29,034.09 |
295.5K |
| 13:49 |
29,027.46 |
29,027.46 |
29,025.31 |
29,026.21 |
320.7K |
| 13:50 |
29,026.57 |
29,029.74 |
29,026.57 |
29,028.52 |
201.6K |
| 13:51 |
29,029.89 |
29,034.61 |
29,029.89 |
29,034.61 |
171.3K |
| 13:52 |
29,033.53 |
29,034.71 |
29,033.53 |
29,034.71 |
173.5K |
| 13:53 |
29,031.14 |
29,031.14 |
29,026.12 |
29,030.84 |
226.0K |
| 13:54 |
29,028.19 |
29,028.19 |
29,020.51 |
29,020.51 |
427.2K |
| 13:55 |
29,019.47 |
29,019.47 |
29,007.48 |
29,007.48 |
445.5K |
| 13:56 |
29,008.55 |
29,008.55 |
29,005.59 |
29,005.59 |
259.8K |
| 13:57 |
29,003.40 |
29,003.49 |
29,000.89 |
29,000.89 |
287.6K |
| 13:58 |
29,001.56 |
29,012.68 |
29,001.56 |
29,012.68 |
313.1K |
| 13:59 |
29,011.75 |
29,012.31 |
29,009.82 |
29,012.31 |
294.8K |
| 14:00 |
29,014.03 |
29,016.65 |
29,013.87 |
29,016.16 |
348.1K |
| 14:01 |
29,016.98 |
29,023.39 |
29,016.98 |
29,023.06 |
201.2K |
| 14:02 |
29,022.89 |
29,022.89 |
29,017.89 |
29,020.73 |
228.5K |
| 14:03 |
29,021.34 |
29,028.18 |
29,020.83 |
29,028.18 |
384.3K |
| 14:04 |
29,027.61 |
29,027.61 |
29,024.55 |
29,024.55 |
222.9K |
| 14:05 |
29,023.71 |
29,023.71 |
29,017.96 |
29,020.45 |
210.3K |
| 14:06 |
29,023.97 |
29,024.01 |
29,022.07 |
29,024.01 |
235.1K |
| 14:07 |
29,023.44 |
29,023.44 |
29,017.80 |
29,018.78 |
306.7K |
| 14:08 |
29,019.37 |
29,021.98 |
29,019.37 |
29,021.95 |
163.3K |
| 14:09 |
29,023.16 |
29,024.72 |
29,022.91 |
29,022.91 |
191.4K |
| 14:10 |
29,021.59 |
29,030.54 |
29,021.59 |
29,030.54 |
331.0K |
| 14:11 |
29,034.91 |
29,037.93 |
29,034.91 |
29,037.93 |
294.0K |
| 14:12 |
29,035.73 |
29,039.13 |
29,035.73 |
29,039.13 |
194.0K |
| 14:13 |
29,038.27 |
29,043.53 |
29,038.27 |
29,043.53 |
367.7K |
| 14:14 |
29,044.55 |
29,046.06 |
29,042.09 |
29,042.10 |
383.7K |
| 14:15 |
29,038.42 |
29,039.08 |
29,036.41 |
29,036.41 |
291.6K |
| 14:16 |
29,036.40 |
29,036.64 |
29,028.90 |
29,028.90 |
241.8K |
| 14:17 |
29,028.69 |
29,032.11 |
29,028.69 |
29,032.11 |
305.0K |
| 14:18 |
29,031.64 |
29,034.95 |
29,031.64 |
29,034.69 |
201.9K |
| 14:19 |
29,034.32 |
29,034.32 |
29,033.00 |
29,033.93 |
298.4K |
| 14:20 |
29,033.27 |
29,033.27 |
29,021.48 |
29,021.48 |
298.6K |
| 14:21 |
29,019.16 |
29,019.16 |
29,016.03 |
29,016.03 |
308.0K |
| 14:22 |
29,016.90 |
29,016.90 |
29,014.04 |
29,014.89 |
259.4K |
| 14:23 |
29,014.68 |
29,014.68 |
29,011.39 |
29,013.83 |
200.0K |
| 14:24 |
29,014.55 |
29,017.96 |
29,014.55 |
29,016.14 |
282.9K |
| 14:25 |
29,019.50 |
29,019.50 |
29,014.66 |
29,014.66 |
255.2K |
| 14:26 |
29,013.39 |
29,013.39 |
29,005.00 |
29,010.19 |
352.2K |
| 14:27 |
29,011.38 |
29,013.17 |
29,011.38 |
29,012.03 |
266.5K |
| 14:28 |
29,010.33 |
29,010.33 |
28,998.68 |
28,998.68 |
335.4K |
| 14:29 |
28,998.81 |
28,998.81 |
28,986.94 |
28,986.94 |
387.8K |
| 14:30 |
28,985.35 |
28,985.35 |
28,972.95 |
28,972.95 |
438.1K |
| 14:31 |
28,974.18 |
28,974.56 |
28,968.78 |
28,968.78 |
294.4K |
| 14:32 |
28,968.41 |
28,975.84 |
28,968.41 |
28,975.84 |
210.5K |
| 14:33 |
28,976.35 |
28,977.37 |
28,974.90 |
28,977.25 |
475.9K |
| 14:34 |
28,977.43 |
28,979.88 |
28,977.43 |
28,979.88 |
305.8K |
| 14:35 |
28,980.11 |
28,988.41 |
28,980.11 |
28,988.41 |
407.2K |
| 14:36 |
28,987.00 |
28,999.80 |
28,987.00 |
28,999.80 |
524.8K |
| 14:37 |
29,000.26 |
29,003.21 |
29,000.26 |
29,002.36 |
299.2K |
| 14:38 |
29,005.68 |
29,006.23 |
29,004.53 |
29,006.23 |
418.2K |
| 14:39 |
29,007.10 |
29,007.39 |
29,004.86 |
29,007.39 |
300.6K |
| 14:40 |
29,004.85 |
29,004.85 |
28,998.76 |
28,999.66 |
322.8K |
| 14:41 |
28,999.83 |
29,000.76 |
28,997.24 |
28,997.24 |
201.5K |
| 14:42 |
28,993.46 |
28,993.62 |
28,991.05 |
28,991.05 |
235.4K |
| 14:43 |
28,990.76 |
28,990.76 |
28,981.58 |
28,981.58 |
249.5K |
| 14:44 |
28,980.79 |
28,980.79 |
28,976.25 |
28,976.50 |
227.3K |
| 14:45 |
28,976.96 |
28,977.72 |
28,976.96 |
28,977.72 |
206.2K |
| 14:46 |
28,977.76 |
28,982.42 |
28,977.76 |
28,982.42 |
230.8K |
| 14:47 |
28,978.91 |
28,985.57 |
28,978.91 |
28,985.57 |
371.9K |
| 14:48 |
28,986.98 |
28,993.56 |
28,986.06 |
28,993.56 |
285.0K |
| 14:49 |
28,996.39 |
29,001.92 |
28,996.09 |
29,001.92 |
223.9K |
| 14:50 |
29,003.51 |
29,012.10 |
29,003.51 |
29,012.10 |
247.1K |
| 14:51 |
29,016.11 |
29,020.04 |
29,016.11 |
29,020.04 |
324.4K |
| 14:52 |
29,008.42 |
29,022.21 |
29,008.42 |
29,022.21 |
664.8K |
| 14:53 |
29,025.61 |
29,028.21 |
29,025.52 |
29,028.21 |
264.7K |
| 14:54 |
29,032.54 |
29,035.94 |
29,032.54 |
29,035.94 |
359.0K |
| 14:55 |
29,039.86 |
29,041.29 |
29,038.39 |
29,038.39 |
324.5K |
| 14:56 |
29,040.12 |
29,043.78 |
29,037.01 |
29,043.78 |
233.0K |
| 14:57 |
29,040.31 |
29,040.31 |
29,033.42 |
29,033.42 |
268.6K |
| 14:58 |
29,032.23 |
29,032.51 |
29,025.30 |
29,025.60 |
248.1K |
| 14:59 |
29,022.53 |
29,022.53 |
29,013.53 |
29,013.64 |
544.0K |
| 15:00 |
29,014.08 |
29,031.72 |
29,014.08 |
29,031.72 |
404.8K |
| 15:01 |
29,035.46 |
29,038.81 |
29,035.46 |
29,037.63 |
240.8K |
| 15:02 |
29,036.12 |
29,036.12 |
29,025.82 |
29,026.84 |
323.7K |
| 15:03 |
29,029.38 |
29,029.44 |
29,025.93 |
29,029.44 |
188.0K |
| 15:04 |
29,032.61 |
29,034.48 |
29,032.61 |
29,034.48 |
178.9K |
| 15:05 |
29,035.36 |
29,036.02 |
29,035.35 |
29,035.97 |
255.6K |
| 15:06 |
29,037.79 |
29,042.54 |
29,037.79 |
29,042.54 |
356.9K |
| 15:07 |
29,043.94 |
29,043.97 |
29,042.21 |
29,042.21 |
487.5K |
| 15:08 |
29,041.88 |
29,041.88 |
29,039.72 |
29,041.53 |
218.2K |
| 15:09 |
29,038.84 |
29,038.86 |
29,036.72 |
29,038.86 |
248.0K |
| 15:10 |
29,035.14 |
29,037.15 |
29,035.14 |
29,037.15 |
378.4K |
| 15:11 |
29,040.72 |
29,045.04 |
29,040.72 |
29,045.04 |
323.4K |
| 15:12 |
29,047.67 |
29,049.51 |
29,047.67 |
29,049.51 |
253.3K |
| 15:13 |
29,050.55 |
29,052.59 |
29,049.58 |
29,049.58 |
289.9K |
| 15:14 |
29,049.20 |
29,050.16 |
29,049.04 |
29,049.04 |
269.7K |
| 15:15 |
29,047.60 |
29,051.33 |
29,047.60 |
29,051.33 |
383.5K |
| 15:16 |
29,053.08 |
29,053.88 |
29,052.20 |
29,053.45 |
297.8K |
| 15:17 |
29,052.64 |
29,054.33 |
29,052.54 |
29,054.33 |
361.6K |
| 15:18 |
29,059.67 |
29,061.78 |
29,059.40 |
29,060.67 |
509.8K |
| 15:19 |
29,063.11 |
29,063.80 |
29,061.80 |
29,061.80 |
268.6K |
| 15:20 |
29,061.08 |
29,064.86 |
29,060.64 |
29,064.40 |
354.6K |
| 15:21 |
29,064.61 |
29,072.44 |
29,063.73 |
29,072.44 |
563.5K |
| 15:22 |
29,073.54 |
29,074.62 |
29,073.54 |
29,073.88 |
298.0K |
| 15:23 |
29,074.94 |
29,075.33 |
29,073.31 |
29,073.31 |
381.6K |
| 15:24 |
29,068.38 |
29,070.23 |
29,067.43 |
29,070.23 |
434.6K |
| 15:25 |
29,070.23 |
29,070.23 |
29,058.29 |
29,058.29 |
457.4K |
| 15:26 |
29,056.88 |
29,056.88 |
29,051.58 |
29,054.71 |
482.5K |
| 15:27 |
29,051.18 |
29,051.52 |
29,049.93 |
29,051.52 |
408.9K |
| 15:28 |
29,049.36 |
29,051.30 |
29,049.36 |
29,050.44 |
626.3K |
| 15:29 |
29,046.79 |
29,046.83 |
29,043.01 |
29,043.01 |
430.5K |
| 15:30 |
29,045.16 |
29,059.71 |
29,045.16 |
29,059.71 |
545.1K |
| 15:31 |
29,062.76 |
29,064.60 |
29,061.48 |
29,061.48 |
517.8K |
| 15:32 |
29,060.69 |
29,061.11 |
29,050.37 |
29,050.37 |
360.7K |
| 15:33 |
29,054.94 |
29,058.84 |
29,053.99 |
29,058.84 |
423.2K |
| 15:34 |
29,057.82 |
29,063.23 |
29,057.82 |
29,063.23 |
407.3K |
| 15:35 |
29,061.56 |
29,073.79 |
29,061.56 |
29,073.79 |
451.9K |
| 15:36 |
29,074.98 |
29,078.15 |
29,074.98 |
29,078.15 |
566.6K |
| 15:37 |
29,078.44 |
29,082.12 |
29,072.54 |
29,072.54 |
520.1K |
| 15:38 |
29,072.43 |
29,072.43 |
29,069.08 |
29,069.08 |
356.0K |
| 15:39 |
29,066.96 |
29,067.56 |
29,066.95 |
29,067.21 |
374.8K |
| 15:40 |
29,069.97 |
29,073.50 |
29,069.97 |
29,073.50 |
446.7K |
| 15:41 |
29,073.59 |
29,076.83 |
29,073.59 |
29,076.83 |
383.4K |
| 15:42 |
29,076.26 |
29,078.85 |
29,074.14 |
29,078.85 |
677.4K |
| 15:43 |
29,077.95 |
29,078.25 |
29,075.98 |
29,078.25 |
458.2K |
| 15:44 |
29,081.38 |
29,085.74 |
29,081.38 |
29,085.74 |
662.7K |
| 15:45 |
29,087.51 |
29,090.98 |
29,087.51 |
29,087.71 |
639.5K |
| 15:46 |
29,089.65 |
29,090.02 |
29,086.86 |
29,087.92 |
482.6K |
| 15:47 |
29,089.03 |
29,098.62 |
29,089.03 |
29,098.62 |
747.2K |
| 15:48 |
29,098.32 |
29,101.24 |
29,098.32 |
29,100.09 |
798.7K |
| 15:49 |
29,101.75 |
29,102.67 |
29,100.61 |
29,102.67 |
799.4K |
| 15:50 |
29,089.94 |
29,089.94 |
29,058.66 |
29,060.51 |
2,879.5K |
| 15:51 |
29,062.41 |
29,062.41 |
29,060.40 |
29,060.98 |
975.1K |
| 15:52 |
29,058.01 |
29,058.01 |
29,054.15 |
29,054.15 |
862.9K |
| 15:53 |
29,047.98 |
29,047.98 |
29,044.81 |
29,044.81 |
1,129.5K |
| 15:54 |
29,042.26 |
29,047.79 |
29,042.26 |
29,047.79 |
1,249.1K |
| 15:55 |
29,053.73 |
29,054.50 |
29,049.45 |
29,049.45 |
1,754.3K |
| 15:56 |
29,039.98 |
29,042.08 |
29,039.72 |
29,041.40 |
1,891.2K |
| 15:57 |
29,039.31 |
29,039.31 |
29,031.38 |
29,032.26 |
1,947.9K |
| 15:58 |
29,034.49 |
29,039.20 |
29,034.49 |
29,039.10 |
1,866.4K |
| 15:59 |
29,037.12 |
29,038.02 |
29,034.94 |
29,035.00 |
3,524.5K |
| 16:00 |
29,033.92 |
29,034.13 |
29,033.92 |
29,034.13 |
67,448.5K |
| 16:01 |
29,034.13 |
29,034.13 |
29,034.13 |
29,034.13 |
543.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|