| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
29,365.62 |
29,491.32 |
29,365.62 |
29,491.32 |
9,836.8K |
| 09:31 |
29,477.61 |
29,477.61 |
29,425.14 |
29,425.14 |
1,027.1K |
| 09:32 |
29,432.92 |
29,441.02 |
29,420.42 |
29,435.46 |
774.5K |
| 09:33 |
29,441.76 |
29,466.45 |
29,441.76 |
29,466.45 |
886.3K |
| 09:34 |
29,459.38 |
29,460.79 |
29,457.36 |
29,457.36 |
1,028.0K |
| 09:35 |
29,445.55 |
29,445.92 |
29,427.96 |
29,427.96 |
846.7K |
| 09:36 |
29,427.33 |
29,452.86 |
29,427.33 |
29,444.20 |
798.8K |
| 09:37 |
29,455.12 |
29,455.12 |
29,436.01 |
29,436.01 |
658.7K |
| 09:38 |
29,430.91 |
29,431.50 |
29,427.56 |
29,427.56 |
484.1K |
| 09:39 |
29,428.74 |
29,429.18 |
29,425.26 |
29,426.09 |
501.6K |
| 09:40 |
29,422.49 |
29,425.61 |
29,422.49 |
29,424.91 |
677.4K |
| 09:41 |
29,433.82 |
29,436.76 |
29,432.29 |
29,436.76 |
842.1K |
| 09:42 |
29,440.37 |
29,440.37 |
29,434.01 |
29,434.01 |
771.7K |
| 09:43 |
29,436.17 |
29,436.17 |
29,423.24 |
29,423.24 |
605.4K |
| 09:44 |
29,422.88 |
29,435.03 |
29,422.88 |
29,425.00 |
498.4K |
| 09:45 |
29,431.23 |
29,438.53 |
29,427.96 |
29,438.53 |
986.1K |
| 09:46 |
29,444.72 |
29,449.57 |
29,443.14 |
29,449.57 |
600.7K |
| 09:47 |
29,448.93 |
29,455.00 |
29,448.93 |
29,455.00 |
657.2K |
| 09:48 |
29,455.07 |
29,455.07 |
29,437.34 |
29,437.34 |
643.0K |
| 09:49 |
29,432.39 |
29,434.98 |
29,420.11 |
29,420.11 |
646.8K |
| 09:50 |
29,411.55 |
29,411.55 |
29,395.59 |
29,395.59 |
480.1K |
| 09:51 |
29,406.18 |
29,412.84 |
29,401.19 |
29,407.45 |
740.3K |
| 09:52 |
29,404.70 |
29,405.60 |
29,403.21 |
29,405.60 |
565.3K |
| 09:53 |
29,408.73 |
29,414.75 |
29,408.73 |
29,412.31 |
444.6K |
| 09:54 |
29,410.83 |
29,417.69 |
29,410.74 |
29,417.69 |
343.0K |
| 09:55 |
29,413.85 |
29,416.10 |
29,409.64 |
29,416.10 |
486.1K |
| 09:56 |
29,413.02 |
29,414.64 |
29,405.94 |
29,405.94 |
488.3K |
| 09:57 |
29,401.57 |
29,405.84 |
29,401.57 |
29,405.84 |
430.4K |
| 09:58 |
29,406.98 |
29,414.56 |
29,406.98 |
29,413.78 |
395.1K |
| 09:59 |
29,409.72 |
29,411.01 |
29,399.07 |
29,399.07 |
375.4K |
| 10:00 |
29,388.12 |
29,388.12 |
29,364.22 |
29,364.33 |
711.7K |
| 10:01 |
29,374.78 |
29,374.78 |
29,363.28 |
29,363.52 |
461.9K |
| 10:02 |
29,370.08 |
29,374.13 |
29,365.93 |
29,374.13 |
512.2K |
| 10:03 |
29,371.36 |
29,374.58 |
29,367.51 |
29,374.58 |
588.2K |
| 10:04 |
29,374.46 |
29,390.97 |
29,374.46 |
29,390.97 |
457.9K |
| 10:05 |
29,389.35 |
29,394.68 |
29,389.35 |
29,394.68 |
481.0K |
| 10:06 |
29,394.29 |
29,399.32 |
29,394.29 |
29,399.32 |
367.5K |
| 10:07 |
29,401.33 |
29,410.96 |
29,401.33 |
29,410.96 |
461.4K |
| 10:08 |
29,405.79 |
29,406.92 |
29,395.84 |
29,395.84 |
581.4K |
| 10:09 |
29,396.24 |
29,397.85 |
29,393.62 |
29,397.85 |
391.8K |
| 10:10 |
29,396.29 |
29,405.68 |
29,396.29 |
29,405.68 |
406.2K |
| 10:11 |
29,408.23 |
29,415.24 |
29,408.23 |
29,413.12 |
472.2K |
| 10:12 |
29,401.68 |
29,407.85 |
29,401.36 |
29,407.85 |
590.5K |
| 10:13 |
29,408.29 |
29,410.75 |
29,408.29 |
29,410.75 |
304.4K |
| 10:14 |
29,411.05 |
29,412.11 |
29,407.43 |
29,407.43 |
443.1K |
| 10:15 |
29,402.54 |
29,406.72 |
29,402.54 |
29,406.72 |
615.5K |
| 10:16 |
29,411.80 |
29,411.98 |
29,408.11 |
29,410.34 |
547.5K |
| 10:17 |
29,408.12 |
29,408.12 |
29,406.24 |
29,406.24 |
396.9K |
| 10:18 |
29,402.87 |
29,402.95 |
29,394.98 |
29,394.98 |
403.9K |
| 10:19 |
29,393.97 |
29,408.07 |
29,393.97 |
29,401.13 |
465.3K |
| 10:20 |
29,398.53 |
29,406.26 |
29,396.94 |
29,406.26 |
474.6K |
| 10:21 |
29,404.34 |
29,410.87 |
29,404.34 |
29,410.87 |
449.3K |
| 10:22 |
29,412.01 |
29,412.01 |
29,405.32 |
29,405.32 |
417.7K |
| 10:23 |
29,404.40 |
29,410.58 |
29,404.40 |
29,410.58 |
216.6K |
| 10:24 |
29,407.72 |
29,413.71 |
29,407.50 |
29,413.71 |
255.3K |
| 10:25 |
29,409.89 |
29,415.02 |
29,406.36 |
29,415.02 |
297.6K |
| 10:26 |
29,420.12 |
29,422.35 |
29,419.84 |
29,422.35 |
271.7K |
| 10:27 |
29,421.64 |
29,421.64 |
29,416.97 |
29,417.42 |
253.4K |
| 10:28 |
29,412.18 |
29,420.11 |
29,412.18 |
29,420.11 |
368.9K |
| 10:29 |
29,416.43 |
29,423.95 |
29,416.43 |
29,420.54 |
362.0K |
| 10:30 |
29,418.18 |
29,418.30 |
29,415.06 |
29,418.30 |
295.4K |
| 10:31 |
29,420.63 |
29,429.47 |
29,420.63 |
29,429.47 |
383.4K |
| 10:32 |
29,427.59 |
29,432.12 |
29,427.59 |
29,432.12 |
317.2K |
| 10:33 |
29,431.72 |
29,431.72 |
29,427.41 |
29,427.41 |
198.1K |
| 10:34 |
29,427.25 |
29,434.17 |
29,427.25 |
29,434.17 |
318.2K |
| 10:35 |
29,434.92 |
29,440.27 |
29,434.92 |
29,440.27 |
398.2K |
| 10:36 |
29,439.78 |
29,441.57 |
29,439.69 |
29,439.69 |
350.5K |
| 10:37 |
29,438.66 |
29,443.10 |
29,438.66 |
29,440.08 |
280.2K |
| 10:38 |
29,437.91 |
29,440.04 |
29,437.91 |
29,439.81 |
291.4K |
| 10:39 |
29,441.40 |
29,445.56 |
29,441.40 |
29,445.00 |
244.2K |
| 10:40 |
29,444.32 |
29,446.20 |
29,442.28 |
29,442.28 |
283.7K |
| 10:41 |
29,442.03 |
29,444.57 |
29,440.87 |
29,444.57 |
343.6K |
| 10:42 |
29,446.70 |
29,446.70 |
29,442.32 |
29,442.32 |
299.0K |
| 10:43 |
29,440.73 |
29,441.87 |
29,440.26 |
29,440.89 |
260.9K |
| 10:44 |
29,437.37 |
29,440.29 |
29,437.37 |
29,440.29 |
182.1K |
| 10:45 |
29,440.81 |
29,440.81 |
29,435.60 |
29,435.60 |
331.2K |
| 10:46 |
29,434.76 |
29,434.76 |
29,430.75 |
29,430.75 |
232.5K |
| 10:47 |
29,432.57 |
29,439.56 |
29,432.57 |
29,438.35 |
355.8K |
| 10:48 |
29,437.01 |
29,449.71 |
29,436.01 |
29,449.71 |
549.2K |
| 10:49 |
29,446.43 |
29,446.43 |
29,442.08 |
29,443.85 |
450.0K |
| 10:50 |
29,444.65 |
29,445.50 |
29,443.87 |
29,445.50 |
327.2K |
| 10:51 |
29,446.25 |
29,446.25 |
29,442.04 |
29,442.04 |
299.2K |
| 10:52 |
29,443.48 |
29,443.48 |
29,439.42 |
29,443.47 |
352.0K |
| 10:53 |
29,442.85 |
29,445.46 |
29,440.06 |
29,440.06 |
352.2K |
| 10:54 |
29,436.49 |
29,436.49 |
29,432.81 |
29,432.81 |
215.3K |
| 10:55 |
29,430.31 |
29,431.29 |
29,428.58 |
29,431.29 |
430.7K |
| 10:56 |
29,428.55 |
29,428.55 |
29,423.30 |
29,423.30 |
278.3K |
| 10:57 |
29,421.88 |
29,421.88 |
29,417.66 |
29,417.66 |
289.8K |
| 10:58 |
29,419.64 |
29,419.64 |
29,410.91 |
29,410.91 |
344.1K |
| 10:59 |
29,412.87 |
29,415.52 |
29,412.37 |
29,412.37 |
227.2K |
| 11:00 |
29,409.45 |
29,415.38 |
29,409.45 |
29,415.35 |
322.4K |
| 11:01 |
29,415.40 |
29,418.75 |
29,412.54 |
29,418.75 |
341.7K |
| 11:02 |
29,420.01 |
29,422.20 |
29,417.12 |
29,417.12 |
273.3K |
| 11:03 |
29,412.15 |
29,416.66 |
29,412.15 |
29,414.54 |
345.3K |
| 11:04 |
29,413.76 |
29,413.76 |
29,410.25 |
29,410.51 |
302.5K |
| 11:05 |
29,410.48 |
29,412.73 |
29,410.03 |
29,412.73 |
248.2K |
| 11:06 |
29,411.22 |
29,412.31 |
29,411.22 |
29,412.31 |
206.9K |
| 11:07 |
29,408.90 |
29,408.90 |
29,404.92 |
29,404.92 |
264.5K |
| 11:08 |
29,404.85 |
29,404.85 |
29,397.84 |
29,401.10 |
344.1K |
| 11:09 |
29,399.53 |
29,399.53 |
29,396.89 |
29,396.89 |
258.9K |
| 11:10 |
29,398.92 |
29,398.92 |
29,397.24 |
29,397.24 |
263.7K |
| 11:11 |
29,398.14 |
29,398.14 |
29,393.88 |
29,393.88 |
228.7K |
| 11:12 |
29,392.19 |
29,392.19 |
29,389.95 |
29,390.60 |
479.5K |
| 11:13 |
29,388.78 |
29,397.08 |
29,388.78 |
29,397.08 |
323.1K |
| 11:14 |
29,398.82 |
29,402.52 |
29,397.45 |
29,402.52 |
239.3K |
| 11:15 |
29,400.47 |
29,401.36 |
29,398.59 |
29,401.36 |
200.2K |
| 11:16 |
29,400.89 |
29,400.89 |
29,397.11 |
29,397.28 |
240.0K |
| 11:17 |
29,394.22 |
29,395.13 |
29,393.21 |
29,393.21 |
256.7K |
| 11:18 |
29,394.78 |
29,394.78 |
29,392.11 |
29,393.95 |
288.6K |
| 11:19 |
29,395.02 |
29,401.70 |
29,395.02 |
29,401.70 |
415.6K |
| 11:20 |
29,402.20 |
29,406.15 |
29,402.20 |
29,405.47 |
208.5K |
| 11:21 |
29,404.75 |
29,405.49 |
29,403.16 |
29,405.49 |
296.6K |
| 11:22 |
29,405.68 |
29,407.57 |
29,405.38 |
29,407.57 |
229.2K |
| 11:23 |
29,405.86 |
29,407.67 |
29,401.76 |
29,401.76 |
248.0K |
| 11:24 |
29,403.28 |
29,403.74 |
29,401.60 |
29,401.60 |
338.4K |
| 11:25 |
29,403.06 |
29,406.23 |
29,401.60 |
29,406.23 |
367.4K |
| 11:26 |
29,409.52 |
29,409.52 |
29,405.32 |
29,405.32 |
358.7K |
| 11:27 |
29,407.14 |
29,407.14 |
29,406.65 |
29,406.65 |
192.2K |
| 11:28 |
29,406.46 |
29,406.46 |
29,400.85 |
29,400.85 |
219.1K |
| 11:29 |
29,400.29 |
29,400.29 |
29,398.13 |
29,398.13 |
193.8K |
| 11:30 |
29,397.29 |
29,398.63 |
29,397.29 |
29,397.85 |
293.7K |
| 11:31 |
29,392.70 |
29,393.77 |
29,390.91 |
29,393.77 |
264.2K |
| 11:32 |
29,387.28 |
29,387.28 |
29,385.98 |
29,386.72 |
152.8K |
| 11:33 |
29,387.48 |
29,392.99 |
29,387.48 |
29,391.24 |
230.6K |
| 11:34 |
29,392.56 |
29,392.56 |
29,389.54 |
29,389.54 |
204.6K |
| 11:35 |
29,391.73 |
29,391.73 |
29,389.46 |
29,389.46 |
236.2K |
| 11:36 |
29,389.68 |
29,393.92 |
29,389.68 |
29,393.92 |
231.7K |
| 11:37 |
29,391.95 |
29,391.95 |
29,388.81 |
29,388.81 |
188.8K |
| 11:38 |
29,385.44 |
29,387.48 |
29,385.44 |
29,387.48 |
258.0K |
| 11:39 |
29,386.74 |
29,386.74 |
29,384.42 |
29,386.27 |
301.9K |
| 11:40 |
29,387.55 |
29,390.49 |
29,387.55 |
29,389.16 |
372.5K |
| 11:41 |
29,386.30 |
29,386.75 |
29,385.07 |
29,386.75 |
288.7K |
| 11:42 |
29,390.05 |
29,392.31 |
29,390.05 |
29,392.20 |
232.1K |
| 11:43 |
29,394.55 |
29,398.54 |
29,394.55 |
29,398.54 |
355.6K |
| 11:44 |
29,400.25 |
29,405.68 |
29,400.25 |
29,405.68 |
522.7K |
| 11:45 |
29,405.18 |
29,405.18 |
29,403.02 |
29,403.02 |
359.3K |
| 11:46 |
29,402.50 |
29,402.50 |
29,400.00 |
29,401.32 |
302.2K |
| 11:47 |
29,401.50 |
29,403.06 |
29,401.23 |
29,401.23 |
221.8K |
| 11:48 |
29,399.09 |
29,399.09 |
29,397.28 |
29,397.72 |
328.4K |
| 11:49 |
29,396.43 |
29,396.43 |
29,393.11 |
29,393.11 |
196.4K |
| 11:50 |
29,393.47 |
29,398.37 |
29,393.47 |
29,397.80 |
243.6K |
| 11:51 |
29,398.23 |
29,398.23 |
29,394.51 |
29,394.51 |
272.3K |
| 11:52 |
29,393.92 |
29,393.92 |
29,390.38 |
29,390.82 |
233.6K |
| 11:53 |
29,390.13 |
29,390.13 |
29,387.71 |
29,387.71 |
593.7K |
| 11:54 |
29,385.25 |
29,385.25 |
29,382.06 |
29,382.62 |
298.8K |
| 11:55 |
29,380.89 |
29,387.12 |
29,380.30 |
29,387.12 |
244.4K |
| 11:56 |
29,387.87 |
29,387.87 |
29,380.85 |
29,380.85 |
322.7K |
| 11:57 |
29,379.64 |
29,381.74 |
29,376.13 |
29,381.74 |
305.6K |
| 11:58 |
29,381.38 |
29,381.38 |
29,380.00 |
29,381.10 |
250.7K |
| 11:59 |
29,381.97 |
29,383.05 |
29,379.51 |
29,379.51 |
208.5K |
| 12:00 |
29,380.12 |
29,385.76 |
29,380.12 |
29,382.46 |
284.1K |
| 12:01 |
29,381.88 |
29,386.04 |
29,381.88 |
29,385.23 |
215.9K |
| 12:02 |
29,381.53 |
29,383.93 |
29,380.18 |
29,383.23 |
752.8K |
| 12:03 |
29,380.29 |
29,380.40 |
29,378.43 |
29,380.40 |
217.7K |
| 12:04 |
29,384.76 |
29,388.34 |
29,384.76 |
29,387.06 |
516.2K |
| 12:05 |
29,384.44 |
29,384.44 |
29,382.29 |
29,382.29 |
634.8K |
| 12:06 |
29,379.63 |
29,383.31 |
29,379.63 |
29,383.31 |
531.6K |
| 12:07 |
29,383.65 |
29,384.95 |
29,383.33 |
29,383.39 |
170.7K |
| 12:08 |
29,383.03 |
29,386.41 |
29,383.03 |
29,386.41 |
218.5K |
| 12:09 |
29,387.23 |
29,392.90 |
29,385.99 |
29,392.90 |
243.8K |
| 12:10 |
29,392.97 |
29,392.97 |
29,390.14 |
29,392.30 |
314.9K |
| 12:11 |
29,395.17 |
29,397.25 |
29,394.40 |
29,397.25 |
403.0K |
| 12:12 |
29,392.91 |
29,393.05 |
29,390.49 |
29,390.49 |
282.1K |
| 12:13 |
29,389.94 |
29,389.94 |
29,388.76 |
29,389.25 |
228.5K |
| 12:14 |
29,388.35 |
29,396.27 |
29,388.35 |
29,396.27 |
234.8K |
| 12:15 |
29,397.51 |
29,397.51 |
29,395.36 |
29,395.36 |
391.3K |
| 12:16 |
29,393.67 |
29,396.02 |
29,391.45 |
29,396.02 |
324.8K |
| 12:17 |
29,396.59 |
29,398.73 |
29,396.59 |
29,398.73 |
235.4K |
| 12:18 |
29,399.81 |
29,403.43 |
29,399.81 |
29,402.55 |
281.3K |
| 12:19 |
29,400.35 |
29,400.47 |
29,398.23 |
29,400.47 |
405.4K |
| 12:20 |
29,400.98 |
29,404.53 |
29,400.98 |
29,403.75 |
185.7K |
| 12:21 |
29,407.01 |
29,412.43 |
29,406.63 |
29,412.43 |
413.1K |
| 12:22 |
29,417.45 |
29,420.58 |
29,417.45 |
29,420.58 |
317.4K |
| 12:23 |
29,420.22 |
29,422.33 |
29,420.22 |
29,422.13 |
344.7K |
| 12:24 |
29,422.05 |
29,424.32 |
29,421.48 |
29,421.48 |
283.2K |
| 12:25 |
29,421.05 |
29,423.62 |
29,420.95 |
29,423.62 |
277.5K |
| 12:26 |
29,424.29 |
29,424.29 |
29,420.45 |
29,420.45 |
215.5K |
| 12:27 |
29,419.91 |
29,419.91 |
29,414.79 |
29,414.79 |
195.2K |
| 12:28 |
29,412.19 |
29,415.97 |
29,411.90 |
29,415.46 |
196.1K |
| 12:29 |
29,416.82 |
29,416.82 |
29,411.48 |
29,411.48 |
143.1K |
| 12:30 |
29,411.20 |
29,415.79 |
29,410.75 |
29,410.75 |
230.2K |
| 12:31 |
29,408.73 |
29,408.73 |
29,403.94 |
29,403.94 |
231.5K |
| 12:32 |
29,405.17 |
29,405.17 |
29,399.21 |
29,399.21 |
298.6K |
| 12:33 |
29,399.18 |
29,400.29 |
29,399.18 |
29,400.29 |
247.9K |
| 12:34 |
29,400.92 |
29,403.40 |
29,400.92 |
29,403.40 |
229.2K |
| 12:35 |
29,404.28 |
29,405.26 |
29,404.28 |
29,404.80 |
236.7K |
| 12:36 |
29,403.98 |
29,410.15 |
29,403.98 |
29,408.76 |
315.5K |
| 12:37 |
29,407.72 |
29,407.72 |
29,405.51 |
29,405.56 |
148.4K |
| 12:38 |
29,404.17 |
29,405.01 |
29,404.17 |
29,404.87 |
224.5K |
| 12:39 |
29,405.17 |
29,405.17 |
29,400.80 |
29,400.80 |
286.6K |
| 12:40 |
29,401.36 |
29,401.36 |
29,400.12 |
29,401.02 |
255.7K |
| 12:41 |
29,400.08 |
29,401.62 |
29,400.08 |
29,401.14 |
194.6K |
| 12:42 |
29,402.91 |
29,407.70 |
29,402.91 |
29,407.70 |
261.1K |
| 12:43 |
29,409.11 |
29,409.88 |
29,409.11 |
29,409.67 |
169.4K |
| 12:44 |
29,409.72 |
29,410.24 |
29,408.18 |
29,408.18 |
350.8K |
| 12:45 |
29,408.63 |
29,413.15 |
29,408.63 |
29,413.15 |
234.7K |
| 12:46 |
29,412.68 |
29,416.03 |
29,412.18 |
29,415.88 |
244.9K |
| 12:47 |
29,415.95 |
29,421.67 |
29,415.95 |
29,421.67 |
218.7K |
| 12:48 |
29,421.57 |
29,421.57 |
29,419.43 |
29,419.43 |
142.4K |
| 12:49 |
29,419.23 |
29,419.47 |
29,418.98 |
29,418.98 |
97.8K |
| 12:50 |
29,417.95 |
29,417.95 |
29,413.74 |
29,417.30 |
195.1K |
| 12:51 |
29,419.28 |
29,423.33 |
29,419.28 |
29,422.91 |
254.2K |
| 12:52 |
29,421.52 |
29,422.25 |
29,420.71 |
29,421.36 |
149.7K |
| 12:53 |
29,421.57 |
29,422.04 |
29,419.46 |
29,419.46 |
228.0K |
| 12:54 |
29,419.33 |
29,421.21 |
29,419.33 |
29,421.21 |
199.3K |
| 12:55 |
29,422.74 |
29,423.41 |
29,422.19 |
29,422.19 |
112.7K |
| 12:56 |
29,421.33 |
29,421.55 |
29,420.21 |
29,420.21 |
178.5K |
| 12:57 |
29,416.32 |
29,419.02 |
29,416.32 |
29,419.02 |
233.9K |
| 12:58 |
29,420.81 |
29,425.30 |
29,420.81 |
29,425.30 |
198.8K |
| 12:59 |
29,424.55 |
29,424.55 |
29,419.81 |
29,419.81 |
210.0K |
| 13:00 |
29,422.10 |
29,423.10 |
29,421.85 |
29,422.77 |
150.0K |
| 13:01 |
29,426.71 |
29,426.71 |
29,424.58 |
29,426.19 |
184.6K |
| 13:02 |
29,426.64 |
29,430.36 |
29,426.64 |
29,430.17 |
212.3K |
| 13:03 |
29,431.16 |
29,433.22 |
29,431.16 |
29,433.22 |
263.1K |
| 13:04 |
29,434.86 |
29,442.38 |
29,434.86 |
29,442.38 |
304.8K |
| 13:05 |
29,441.69 |
29,441.69 |
29,440.58 |
29,440.58 |
256.3K |
| 13:06 |
29,439.75 |
29,440.79 |
29,439.61 |
29,439.73 |
208.2K |
| 13:07 |
29,439.22 |
29,443.55 |
29,439.22 |
29,442.87 |
192.7K |
| 13:08 |
29,444.65 |
29,447.23 |
29,444.65 |
29,447.23 |
283.0K |
| 13:09 |
29,447.26 |
29,450.57 |
29,447.26 |
29,450.26 |
196.2K |
| 13:10 |
29,449.31 |
29,453.20 |
29,449.31 |
29,453.20 |
221.8K |
| 13:11 |
29,453.81 |
29,456.61 |
29,453.81 |
29,456.08 |
216.3K |
| 13:12 |
29,454.08 |
29,457.74 |
29,453.56 |
29,456.66 |
204.0K |
| 13:13 |
29,459.94 |
29,461.59 |
29,459.60 |
29,459.60 |
208.2K |
| 13:14 |
29,459.60 |
29,459.60 |
29,457.76 |
29,457.76 |
221.4K |
| 13:15 |
29,460.36 |
29,464.05 |
29,460.36 |
29,464.05 |
232.3K |
| 13:16 |
29,465.01 |
29,466.09 |
29,465.01 |
29,465.17 |
188.1K |
| 13:17 |
29,465.83 |
29,465.83 |
29,458.01 |
29,458.01 |
247.7K |
| 13:18 |
29,456.75 |
29,457.64 |
29,455.76 |
29,457.64 |
223.1K |
| 13:19 |
29,456.30 |
29,456.30 |
29,454.21 |
29,456.25 |
321.1K |
| 13:20 |
29,456.41 |
29,456.41 |
29,449.59 |
29,449.59 |
237.0K |
| 13:21 |
29,449.97 |
29,449.97 |
29,444.25 |
29,444.25 |
291.7K |
| 13:22 |
29,446.07 |
29,448.79 |
29,446.07 |
29,447.61 |
205.1K |
| 13:23 |
29,448.94 |
29,448.94 |
29,445.12 |
29,445.12 |
149.3K |
| 13:24 |
29,439.75 |
29,439.75 |
29,434.93 |
29,434.93 |
400.8K |
| 13:25 |
29,431.63 |
29,431.63 |
29,428.76 |
29,428.76 |
279.7K |
| 13:26 |
29,428.18 |
29,432.99 |
29,426.67 |
29,432.48 |
261.8K |
| 13:27 |
29,434.58 |
29,435.90 |
29,433.31 |
29,433.31 |
176.8K |
| 13:28 |
29,433.35 |
29,433.35 |
29,423.20 |
29,423.20 |
309.0K |
| 13:29 |
29,421.31 |
29,421.31 |
29,413.55 |
29,413.55 |
292.0K |
| 13:30 |
29,412.08 |
29,417.95 |
29,412.08 |
29,417.95 |
229.8K |
| 13:31 |
29,419.30 |
29,424.37 |
29,419.30 |
29,421.89 |
287.8K |
| 13:32 |
29,422.19 |
29,424.36 |
29,422.19 |
29,423.93 |
139.6K |
| 13:33 |
29,424.88 |
29,427.39 |
29,423.73 |
29,427.39 |
190.9K |
| 13:34 |
29,426.16 |
29,431.92 |
29,426.16 |
29,431.92 |
332.7K |
| 13:35 |
29,431.01 |
29,433.37 |
29,431.01 |
29,433.37 |
305.8K |
| 13:36 |
29,439.92 |
29,439.92 |
29,435.75 |
29,435.75 |
251.1K |
| 13:37 |
29,434.62 |
29,440.94 |
29,434.62 |
29,440.94 |
166.4K |
| 13:38 |
29,441.38 |
29,447.38 |
29,441.38 |
29,447.38 |
259.8K |
| 13:39 |
29,445.11 |
29,450.64 |
29,444.49 |
29,449.32 |
218.5K |
| 13:40 |
29,449.09 |
29,452.46 |
29,449.05 |
29,452.46 |
266.1K |
| 13:41 |
29,452.17 |
29,454.58 |
29,452.17 |
29,454.58 |
224.2K |
| 13:42 |
29,454.33 |
29,455.37 |
29,452.93 |
29,452.93 |
376.3K |
| 13:43 |
29,449.87 |
29,452.26 |
29,449.87 |
29,450.45 |
196.9K |
| 13:44 |
29,449.16 |
29,450.35 |
29,448.30 |
29,448.30 |
256.6K |
| 13:45 |
29,448.22 |
29,448.22 |
29,445.13 |
29,445.13 |
187.3K |
| 13:46 |
29,445.06 |
29,445.06 |
29,442.77 |
29,442.77 |
269.5K |
| 13:47 |
29,442.50 |
29,446.07 |
29,441.90 |
29,444.99 |
216.4K |
| 13:48 |
29,444.75 |
29,444.75 |
29,443.41 |
29,443.41 |
186.1K |
| 13:49 |
29,441.30 |
29,441.43 |
29,440.35 |
29,440.35 |
199.1K |
| 13:50 |
29,440.63 |
29,442.52 |
29,439.33 |
29,442.52 |
165.2K |
| 13:51 |
29,443.37 |
29,443.37 |
29,440.68 |
29,442.29 |
137.7K |
| 13:52 |
29,443.92 |
29,447.20 |
29,443.92 |
29,445.02 |
188.2K |
| 13:53 |
29,445.32 |
29,446.22 |
29,445.22 |
29,445.22 |
156.2K |
| 13:54 |
29,445.20 |
29,445.56 |
29,443.60 |
29,443.60 |
259.9K |
| 13:55 |
29,444.97 |
29,445.23 |
29,441.38 |
29,445.23 |
316.2K |
| 13:56 |
29,443.92 |
29,446.81 |
29,443.80 |
29,446.81 |
169.7K |
| 13:57 |
29,446.45 |
29,449.19 |
29,446.45 |
29,449.19 |
246.1K |
| 13:58 |
29,449.36 |
29,449.55 |
29,446.37 |
29,446.37 |
363.8K |
| 13:59 |
29,442.36 |
29,443.29 |
29,441.49 |
29,441.49 |
246.9K |
| 14:00 |
29,440.34 |
29,442.63 |
29,440.34 |
29,442.63 |
195.0K |
| 14:01 |
29,442.32 |
29,442.32 |
29,439.49 |
29,439.49 |
240.7K |
| 14:02 |
29,440.69 |
29,440.79 |
29,439.52 |
29,440.79 |
155.8K |
| 14:03 |
29,440.94 |
29,442.84 |
29,440.29 |
29,442.84 |
183.2K |
| 14:04 |
29,443.27 |
29,444.72 |
29,443.27 |
29,443.36 |
225.7K |
| 14:05 |
29,443.20 |
29,443.20 |
29,440.70 |
29,442.27 |
255.2K |
| 14:06 |
29,440.89 |
29,440.89 |
29,435.95 |
29,435.95 |
259.7K |
| 14:07 |
29,435.99 |
29,435.99 |
29,434.24 |
29,434.24 |
246.7K |
| 14:08 |
29,434.08 |
29,436.34 |
29,434.08 |
29,435.90 |
137.4K |
| 14:09 |
29,435.91 |
29,436.35 |
29,435.75 |
29,435.75 |
193.8K |
| 14:10 |
29,432.09 |
29,436.65 |
29,432.09 |
29,436.49 |
243.1K |
| 14:11 |
29,437.75 |
29,437.93 |
29,437.48 |
29,437.72 |
236.2K |
| 14:12 |
29,436.18 |
29,436.43 |
29,432.61 |
29,432.61 |
462.8K |
| 14:13 |
29,431.44 |
29,431.44 |
29,429.84 |
29,430.99 |
175.0K |
| 14:14 |
29,429.89 |
29,432.49 |
29,428.72 |
29,432.49 |
199.1K |
| 14:15 |
29,433.02 |
29,433.05 |
29,429.97 |
29,429.97 |
224.6K |
| 14:16 |
29,428.35 |
29,428.35 |
29,424.33 |
29,424.72 |
225.2K |
| 14:17 |
29,424.88 |
29,425.40 |
29,424.73 |
29,425.33 |
148.1K |
| 14:18 |
29,423.15 |
29,424.45 |
29,423.15 |
29,424.45 |
280.4K |
| 14:19 |
29,424.53 |
29,424.80 |
29,423.54 |
29,424.61 |
158.3K |
| 14:20 |
29,423.68 |
29,423.68 |
29,421.43 |
29,421.43 |
259.8K |
| 14:21 |
29,420.72 |
29,420.72 |
29,418.00 |
29,418.15 |
209.0K |
| 14:22 |
29,418.40 |
29,419.99 |
29,418.31 |
29,418.97 |
365.9K |
| 14:23 |
29,418.61 |
29,418.61 |
29,416.40 |
29,416.40 |
192.8K |
| 14:24 |
29,415.37 |
29,415.37 |
29,409.12 |
29,409.12 |
220.7K |
| 14:25 |
29,408.32 |
29,408.32 |
29,401.69 |
29,402.20 |
633.3K |
| 14:26 |
29,397.21 |
29,400.55 |
29,397.21 |
29,400.27 |
269.4K |
| 14:27 |
29,400.24 |
29,405.36 |
29,400.24 |
29,405.04 |
648.6K |
| 14:28 |
29,403.48 |
29,403.48 |
29,402.13 |
29,403.43 |
364.7K |
| 14:29 |
29,402.55 |
29,402.55 |
29,398.59 |
29,398.59 |
188.9K |
| 14:30 |
29,399.27 |
29,403.69 |
29,398.88 |
29,398.88 |
367.2K |
| 14:31 |
29,399.06 |
29,402.89 |
29,398.59 |
29,398.59 |
321.9K |
| 14:32 |
29,397.99 |
29,397.99 |
29,395.85 |
29,395.85 |
232.6K |
| 14:33 |
29,395.34 |
29,398.85 |
29,395.34 |
29,398.85 |
187.2K |
| 14:34 |
29,398.50 |
29,399.22 |
29,397.44 |
29,399.22 |
204.8K |
| 14:35 |
29,400.64 |
29,400.72 |
29,399.22 |
29,399.34 |
258.4K |
| 14:36 |
29,398.13 |
29,398.53 |
29,397.06 |
29,398.53 |
265.5K |
| 14:37 |
29,397.43 |
29,398.25 |
29,397.43 |
29,398.25 |
171.5K |
| 14:38 |
29,395.75 |
29,395.75 |
29,393.54 |
29,394.33 |
149.0K |
| 14:39 |
29,394.17 |
29,394.17 |
29,388.85 |
29,388.85 |
260.0K |
| 14:40 |
29,389.16 |
29,389.97 |
29,388.86 |
29,389.97 |
166.2K |
| 14:41 |
29,388.69 |
29,388.69 |
29,386.85 |
29,386.85 |
275.0K |
| 14:42 |
29,380.11 |
29,380.11 |
29,377.55 |
29,377.55 |
578.6K |
| 14:43 |
29,376.65 |
29,376.65 |
29,373.49 |
29,373.49 |
253.8K |
| 14:44 |
29,376.44 |
29,378.07 |
29,376.44 |
29,378.07 |
323.7K |
| 14:45 |
29,379.05 |
29,379.05 |
29,377.84 |
29,378.25 |
234.6K |
| 14:46 |
29,378.26 |
29,380.54 |
29,378.26 |
29,378.86 |
226.6K |
| 14:47 |
29,376.84 |
29,378.05 |
29,376.84 |
29,378.05 |
192.7K |
| 14:48 |
29,379.00 |
29,380.25 |
29,379.00 |
29,379.34 |
219.8K |
| 14:49 |
29,378.83 |
29,378.83 |
29,372.62 |
29,372.62 |
341.0K |
| 14:50 |
29,370.90 |
29,373.65 |
29,370.72 |
29,373.65 |
268.1K |
| 14:51 |
29,372.79 |
29,372.79 |
29,371.94 |
29,372.38 |
278.2K |
| 14:52 |
29,373.41 |
29,374.34 |
29,372.66 |
29,372.66 |
285.3K |
| 14:53 |
29,371.39 |
29,375.42 |
29,371.39 |
29,374.48 |
229.5K |
| 14:54 |
29,376.73 |
29,377.62 |
29,376.73 |
29,377.22 |
330.2K |
| 14:55 |
29,376.58 |
29,377.11 |
29,376.39 |
29,376.39 |
184.9K |
| 14:56 |
29,381.21 |
29,381.21 |
29,377.52 |
29,378.01 |
311.5K |
| 14:57 |
29,375.18 |
29,375.35 |
29,374.12 |
29,375.35 |
210.9K |
| 14:58 |
29,376.33 |
29,378.22 |
29,376.22 |
29,378.22 |
455.7K |
| 14:59 |
29,378.77 |
29,378.77 |
29,375.63 |
29,377.20 |
195.3K |
| 15:00 |
29,376.80 |
29,376.80 |
29,374.42 |
29,374.42 |
243.5K |
| 15:01 |
29,375.01 |
29,377.47 |
29,375.01 |
29,377.47 |
243.2K |
| 15:02 |
29,378.62 |
29,384.24 |
29,378.62 |
29,384.24 |
594.7K |
| 15:03 |
29,385.68 |
29,389.59 |
29,385.68 |
29,389.59 |
261.3K |
| 15:04 |
29,391.99 |
29,393.40 |
29,391.99 |
29,392.98 |
336.6K |
| 15:05 |
29,392.91 |
29,392.91 |
29,391.51 |
29,391.51 |
353.3K |
| 15:06 |
29,391.28 |
29,395.80 |
29,391.28 |
29,395.16 |
490.0K |
| 15:07 |
29,395.43 |
29,397.08 |
29,395.43 |
29,396.20 |
183.2K |
| 15:08 |
29,395.10 |
29,395.10 |
29,388.75 |
29,388.75 |
304.9K |
| 15:09 |
29,387.03 |
29,389.40 |
29,387.03 |
29,389.29 |
322.9K |
| 15:10 |
29,389.48 |
29,391.97 |
29,389.48 |
29,391.69 |
266.0K |
| 15:11 |
29,389.63 |
29,390.33 |
29,389.12 |
29,390.33 |
387.7K |
| 15:12 |
29,388.11 |
29,388.11 |
29,383.96 |
29,384.28 |
226.9K |
| 15:13 |
29,383.99 |
29,385.71 |
29,383.17 |
29,385.71 |
183.2K |
| 15:14 |
29,385.95 |
29,385.95 |
29,385.28 |
29,385.28 |
481.1K |
| 15:15 |
29,384.91 |
29,386.21 |
29,384.91 |
29,386.21 |
408.9K |
| 15:16 |
29,386.24 |
29,387.29 |
29,386.24 |
29,386.30 |
260.8K |
| 15:17 |
29,385.63 |
29,387.24 |
29,383.53 |
29,383.53 |
265.6K |
| 15:18 |
29,383.83 |
29,387.05 |
29,383.04 |
29,387.05 |
324.3K |
| 15:19 |
29,392.06 |
29,397.44 |
29,392.06 |
29,397.31 |
528.1K |
| 15:20 |
29,396.14 |
29,396.14 |
29,391.78 |
29,391.78 |
287.7K |
| 15:21 |
29,390.83 |
29,391.69 |
29,389.44 |
29,389.44 |
297.2K |
| 15:22 |
29,388.24 |
29,388.24 |
29,384.03 |
29,384.12 |
379.7K |
| 15:23 |
29,382.47 |
29,382.70 |
29,380.96 |
29,380.96 |
287.1K |
| 15:24 |
29,383.27 |
29,383.27 |
29,379.69 |
29,379.69 |
328.5K |
| 15:25 |
29,381.42 |
29,385.15 |
29,381.42 |
29,381.58 |
353.5K |
| 15:26 |
29,381.21 |
29,381.21 |
29,379.75 |
29,379.75 |
251.4K |
| 15:27 |
29,380.50 |
29,381.88 |
29,379.36 |
29,381.88 |
334.6K |
| 15:28 |
29,379.23 |
29,381.09 |
29,379.23 |
29,379.55 |
396.2K |
| 15:29 |
29,380.18 |
29,380.18 |
29,375.81 |
29,377.99 |
444.8K |
| 15:30 |
29,375.25 |
29,379.30 |
29,375.25 |
29,376.30 |
607.2K |
| 15:31 |
29,381.33 |
29,381.33 |
29,378.62 |
29,380.38 |
559.4K |
| 15:32 |
29,380.43 |
29,380.43 |
29,377.21 |
29,377.21 |
555.8K |
| 15:33 |
29,379.52 |
29,380.03 |
29,379.32 |
29,379.45 |
319.1K |
| 15:34 |
29,378.78 |
29,381.35 |
29,378.78 |
29,380.22 |
386.0K |
| 15:35 |
29,376.73 |
29,376.73 |
29,358.65 |
29,358.65 |
1,047.4K |
| 15:36 |
29,353.17 |
29,358.73 |
29,353.17 |
29,358.73 |
973.1K |
| 15:37 |
29,360.34 |
29,368.19 |
29,360.34 |
29,368.19 |
594.6K |
| 15:38 |
29,372.15 |
29,372.15 |
29,361.40 |
29,365.71 |
676.4K |
| 15:39 |
29,366.06 |
29,366.06 |
29,359.07 |
29,359.07 |
369.3K |
| 15:40 |
29,358.22 |
29,361.65 |
29,358.22 |
29,361.43 |
559.4K |
| 15:41 |
29,364.24 |
29,365.23 |
29,363.35 |
29,363.57 |
579.7K |
| 15:42 |
29,364.92 |
29,364.92 |
29,363.77 |
29,364.66 |
728.5K |
| 15:43 |
29,364.27 |
29,366.38 |
29,364.27 |
29,365.49 |
464.9K |
| 15:44 |
29,365.67 |
29,371.91 |
29,365.67 |
29,367.38 |
457.3K |
| 15:45 |
29,368.53 |
29,368.68 |
29,366.16 |
29,366.16 |
587.7K |
| 15:46 |
29,367.81 |
29,372.69 |
29,367.81 |
29,372.44 |
890.6K |
| 15:47 |
29,373.82 |
29,379.95 |
29,373.82 |
29,377.50 |
598.8K |
| 15:48 |
29,376.84 |
29,376.84 |
29,376.71 |
29,376.71 |
492.1K |
| 15:49 |
29,378.63 |
29,383.96 |
29,378.63 |
29,379.28 |
510.8K |
| 15:50 |
29,367.14 |
29,367.14 |
29,333.08 |
29,338.27 |
2,564.2K |
| 15:51 |
29,338.74 |
29,344.97 |
29,338.74 |
29,344.97 |
951.0K |
| 15:52 |
29,343.04 |
29,346.85 |
29,343.01 |
29,343.01 |
780.3K |
| 15:53 |
29,344.81 |
29,350.13 |
29,344.73 |
29,350.13 |
1,015.3K |
| 15:54 |
29,345.27 |
29,351.54 |
29,345.27 |
29,351.54 |
1,121.4K |
| 15:55 |
29,354.86 |
29,354.86 |
29,344.21 |
29,345.89 |
1,577.2K |
| 15:56 |
29,343.27 |
29,354.83 |
29,343.27 |
29,354.83 |
2,049.4K |
| 15:57 |
29,351.39 |
29,357.95 |
29,351.39 |
29,357.95 |
1,764.0K |
| 15:58 |
29,359.11 |
29,365.57 |
29,359.11 |
29,365.05 |
1,883.6K |
| 15:59 |
29,364.23 |
29,364.23 |
29,357.13 |
29,361.80 |
3,075.7K |
| 16:00 |
29,358.38 |
29,358.38 |
29,357.68 |
29,357.68 |
104,345.5K |
| 16:01 |
29,357.68 |
29,357.68 |
29,357.68 |
29,357.68 |
194.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|