| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
32,532.20 |
32,559.77 |
32,532.20 |
32,559.77 |
16,931.3K |
| 09:31 |
32,561.62 |
32,574.11 |
32,561.62 |
32,572.89 |
1,393.6K |
| 09:32 |
32,579.55 |
32,594.05 |
32,578.42 |
32,594.05 |
1,743.3K |
| 09:33 |
32,595.35 |
32,599.46 |
32,595.35 |
32,599.46 |
1,119.4K |
| 09:34 |
32,596.87 |
32,601.06 |
32,596.57 |
32,601.06 |
860.9K |
| 09:35 |
32,599.90 |
32,599.90 |
32,586.38 |
32,586.38 |
960.1K |
| 09:36 |
32,577.33 |
32,580.59 |
32,574.06 |
32,574.06 |
998.9K |
| 09:37 |
32,572.42 |
32,588.64 |
32,572.42 |
32,588.64 |
633.2K |
| 09:38 |
32,590.08 |
32,590.08 |
32,585.44 |
32,585.44 |
661.2K |
| 09:39 |
32,581.20 |
32,585.22 |
32,578.95 |
32,582.42 |
646.6K |
| 09:40 |
32,586.28 |
32,601.04 |
32,586.28 |
32,601.04 |
684.7K |
| 09:41 |
32,597.75 |
32,604.55 |
32,597.75 |
32,604.55 |
388.0K |
| 09:42 |
32,604.76 |
32,607.40 |
32,599.12 |
32,599.12 |
537.9K |
| 09:43 |
32,598.99 |
32,610.65 |
32,598.99 |
32,610.65 |
526.8K |
| 09:44 |
32,610.88 |
32,610.88 |
32,606.67 |
32,609.50 |
912.2K |
| 09:45 |
32,615.27 |
32,626.14 |
32,615.27 |
32,626.12 |
900.3K |
| 09:46 |
32,626.47 |
32,626.47 |
32,616.85 |
32,616.85 |
535.4K |
| 09:47 |
32,618.66 |
32,625.05 |
32,618.66 |
32,625.05 |
612.4K |
| 09:48 |
32,624.44 |
32,624.44 |
32,622.23 |
32,622.23 |
680.5K |
| 09:49 |
32,621.83 |
32,623.87 |
32,621.83 |
32,621.90 |
640.6K |
| 09:50 |
32,624.90 |
32,629.66 |
32,624.90 |
32,629.63 |
553.5K |
| 09:51 |
32,633.97 |
32,638.38 |
32,633.97 |
32,634.73 |
800.4K |
| 09:52 |
32,638.55 |
32,640.86 |
32,638.55 |
32,639.24 |
607.0K |
| 09:53 |
32,641.01 |
32,646.20 |
32,637.69 |
32,637.69 |
579.7K |
| 09:54 |
32,639.19 |
32,639.43 |
32,634.46 |
32,634.67 |
701.9K |
| 09:55 |
32,632.00 |
32,632.00 |
32,625.34 |
32,625.34 |
502.5K |
| 09:56 |
32,624.74 |
32,626.87 |
32,621.00 |
32,621.00 |
344.4K |
| 09:57 |
32,618.71 |
32,618.71 |
32,612.78 |
32,612.78 |
725.2K |
| 09:58 |
32,608.44 |
32,611.26 |
32,608.44 |
32,610.59 |
478.4K |
| 09:59 |
32,608.89 |
32,616.50 |
32,608.89 |
32,615.63 |
337.5K |
| 10:00 |
32,636.35 |
32,697.08 |
32,636.35 |
32,697.08 |
1,832.0K |
| 10:01 |
32,705.04 |
32,735.86 |
32,705.04 |
32,735.86 |
1,340.8K |
| 10:02 |
32,744.26 |
32,745.38 |
32,735.86 |
32,744.77 |
1,297.9K |
| 10:03 |
32,744.11 |
32,751.41 |
32,744.11 |
32,751.41 |
890.1K |
| 10:04 |
32,757.08 |
32,757.08 |
32,751.48 |
32,751.48 |
984.7K |
| 10:05 |
32,740.03 |
32,748.64 |
32,740.03 |
32,748.64 |
876.5K |
| 10:06 |
32,753.80 |
32,762.97 |
32,748.32 |
32,748.32 |
966.9K |
| 10:07 |
32,758.98 |
32,758.98 |
32,740.53 |
32,750.00 |
851.3K |
| 10:08 |
32,753.41 |
32,763.15 |
32,750.28 |
32,763.15 |
1,054.1K |
| 10:09 |
32,761.71 |
32,772.31 |
32,755.40 |
32,772.31 |
688.9K |
| 10:10 |
32,772.62 |
32,786.14 |
32,772.62 |
32,785.90 |
985.3K |
| 10:11 |
32,786.15 |
32,791.42 |
32,780.10 |
32,791.42 |
806.6K |
| 10:12 |
32,782.98 |
32,788.26 |
32,782.20 |
32,782.45 |
773.3K |
| 10:13 |
32,790.82 |
32,790.82 |
32,780.12 |
32,783.96 |
716.8K |
| 10:14 |
32,792.76 |
32,803.85 |
32,792.76 |
32,803.85 |
865.0K |
| 10:15 |
32,807.16 |
32,820.99 |
32,807.16 |
32,820.99 |
1,178.8K |
| 10:16 |
32,825.32 |
32,825.32 |
32,818.63 |
32,820.39 |
777.2K |
| 10:17 |
32,834.98 |
32,834.98 |
32,807.54 |
32,807.54 |
728.7K |
| 10:18 |
32,806.99 |
32,817.86 |
32,806.99 |
32,808.52 |
453.2K |
| 10:19 |
32,803.32 |
32,805.21 |
32,799.37 |
32,799.37 |
468.8K |
| 10:20 |
32,801.21 |
32,804.22 |
32,796.24 |
32,796.24 |
656.1K |
| 10:21 |
32,788.11 |
32,790.12 |
32,777.81 |
32,777.81 |
815.9K |
| 10:22 |
32,778.66 |
32,778.66 |
32,771.42 |
32,772.53 |
443.3K |
| 10:23 |
32,765.70 |
32,775.92 |
32,762.69 |
32,775.92 |
497.9K |
| 10:24 |
32,774.04 |
32,791.51 |
32,774.04 |
32,788.18 |
538.9K |
| 10:25 |
32,788.92 |
32,810.16 |
32,788.92 |
32,810.16 |
616.8K |
| 10:26 |
32,807.10 |
32,808.92 |
32,802.36 |
32,808.92 |
434.7K |
| 10:27 |
32,804.71 |
32,804.71 |
32,791.97 |
32,791.97 |
531.1K |
| 10:28 |
32,790.38 |
32,798.68 |
32,790.38 |
32,798.68 |
452.8K |
| 10:29 |
32,796.92 |
32,811.82 |
32,796.92 |
32,811.82 |
496.7K |
| 10:30 |
32,811.99 |
32,829.63 |
32,811.99 |
32,825.10 |
1,111.9K |
| 10:31 |
32,825.47 |
32,826.85 |
32,823.11 |
32,826.85 |
617.2K |
| 10:32 |
32,824.01 |
32,827.77 |
32,822.57 |
32,822.57 |
484.8K |
| 10:33 |
32,819.49 |
32,835.92 |
32,819.49 |
32,835.92 |
518.9K |
| 10:34 |
32,838.94 |
32,842.59 |
32,837.22 |
32,842.59 |
589.9K |
| 10:35 |
32,839.32 |
32,839.32 |
32,831.38 |
32,834.32 |
689.3K |
| 10:36 |
32,835.90 |
32,835.90 |
32,829.47 |
32,829.47 |
464.6K |
| 10:37 |
32,827.27 |
32,833.97 |
32,827.27 |
32,833.97 |
445.8K |
| 10:38 |
32,825.05 |
32,825.05 |
32,816.67 |
32,817.39 |
482.4K |
| 10:39 |
32,820.11 |
32,820.11 |
32,812.76 |
32,812.76 |
589.4K |
| 10:40 |
32,813.58 |
32,821.38 |
32,813.58 |
32,821.38 |
407.5K |
| 10:41 |
32,817.13 |
32,817.13 |
32,806.30 |
32,806.30 |
602.9K |
| 10:42 |
32,801.91 |
32,811.39 |
32,801.91 |
32,811.39 |
404.5K |
| 10:43 |
32,819.13 |
32,831.22 |
32,816.61 |
32,831.22 |
600.2K |
| 10:44 |
32,830.62 |
32,831.51 |
32,829.53 |
32,830.20 |
384.5K |
| 10:45 |
32,836.62 |
32,843.65 |
32,836.62 |
32,843.65 |
621.0K |
| 10:46 |
32,839.90 |
32,849.90 |
32,839.90 |
32,849.90 |
864.3K |
| 10:47 |
32,857.28 |
32,857.28 |
32,847.30 |
32,847.30 |
691.0K |
| 10:48 |
32,851.36 |
32,852.04 |
32,848.80 |
32,852.04 |
332.5K |
| 10:49 |
32,855.87 |
32,855.87 |
32,850.82 |
32,855.02 |
653.8K |
| 10:50 |
32,852.30 |
32,861.37 |
32,852.30 |
32,861.37 |
585.6K |
| 10:51 |
32,862.17 |
32,862.17 |
32,856.12 |
32,856.12 |
839.2K |
| 10:52 |
32,851.00 |
32,852.74 |
32,849.82 |
32,849.82 |
636.0K |
| 10:53 |
32,853.34 |
32,859.09 |
32,853.34 |
32,854.23 |
594.9K |
| 10:54 |
32,854.62 |
32,866.37 |
32,854.62 |
32,866.37 |
572.7K |
| 10:55 |
32,866.08 |
32,871.65 |
32,866.08 |
32,871.65 |
948.1K |
| 10:56 |
32,870.20 |
32,873.98 |
32,870.20 |
32,871.81 |
495.6K |
| 10:57 |
32,866.12 |
32,873.51 |
32,865.93 |
32,871.05 |
268.0K |
| 10:58 |
32,865.36 |
32,870.30 |
32,865.36 |
32,870.30 |
497.5K |
| 10:59 |
32,869.82 |
32,869.82 |
32,863.40 |
32,863.40 |
319.4K |
| 11:00 |
32,859.12 |
32,868.82 |
32,859.12 |
32,868.82 |
558.2K |
| 11:01 |
32,870.24 |
32,870.24 |
32,866.50 |
32,866.50 |
431.0K |
| 11:02 |
32,866.08 |
32,866.08 |
32,853.12 |
32,853.12 |
593.6K |
| 11:03 |
32,855.50 |
32,859.01 |
32,855.50 |
32,858.47 |
713.9K |
| 11:04 |
32,857.48 |
32,857.48 |
32,852.28 |
32,852.28 |
513.9K |
| 11:05 |
32,850.77 |
32,854.84 |
32,849.55 |
32,854.84 |
322.5K |
| 11:06 |
32,856.01 |
32,863.68 |
32,856.01 |
32,863.68 |
449.4K |
| 11:07 |
32,866.43 |
32,866.43 |
32,859.38 |
32,865.19 |
355.2K |
| 11:08 |
32,865.02 |
32,866.38 |
32,859.20 |
32,859.20 |
473.0K |
| 11:09 |
32,851.86 |
32,858.14 |
32,851.86 |
32,855.44 |
334.4K |
| 11:10 |
32,853.94 |
32,865.54 |
32,853.94 |
32,865.54 |
550.7K |
| 11:11 |
32,868.89 |
32,868.89 |
32,861.34 |
32,863.38 |
373.3K |
| 11:12 |
32,859.46 |
32,859.46 |
32,854.57 |
32,854.57 |
400.5K |
| 11:13 |
32,855.35 |
32,859.30 |
32,855.35 |
32,855.41 |
274.8K |
| 11:14 |
32,860.18 |
32,863.36 |
32,858.47 |
32,863.36 |
371.6K |
| 11:15 |
32,864.31 |
32,866.30 |
32,864.31 |
32,866.25 |
586.2K |
| 11:16 |
32,868.73 |
32,873.70 |
32,868.73 |
32,873.70 |
600.4K |
| 11:17 |
32,881.89 |
32,881.96 |
32,881.19 |
32,881.37 |
489.3K |
| 11:18 |
32,883.14 |
32,884.83 |
32,880.60 |
32,884.37 |
402.9K |
| 11:19 |
32,885.94 |
32,891.44 |
32,885.94 |
32,887.87 |
413.3K |
| 11:20 |
32,885.03 |
32,893.64 |
32,882.66 |
32,893.64 |
294.7K |
| 11:21 |
32,893.60 |
32,897.19 |
32,893.60 |
32,895.12 |
292.1K |
| 11:22 |
32,894.04 |
32,895.08 |
32,890.52 |
32,895.08 |
373.5K |
| 11:23 |
32,891.00 |
32,891.00 |
32,881.41 |
32,881.41 |
624.5K |
| 11:24 |
32,885.55 |
32,885.55 |
32,876.93 |
32,876.93 |
274.9K |
| 11:25 |
32,873.45 |
32,873.57 |
32,867.62 |
32,869.61 |
410.6K |
| 11:26 |
32,868.55 |
32,873.44 |
32,868.55 |
32,873.44 |
248.3K |
| 11:27 |
32,874.57 |
32,874.57 |
32,868.68 |
32,868.68 |
391.6K |
| 11:28 |
32,868.98 |
32,876.26 |
32,868.98 |
32,876.26 |
299.5K |
| 11:29 |
32,875.78 |
32,875.83 |
32,873.37 |
32,875.83 |
322.3K |
| 11:30 |
32,876.78 |
32,882.17 |
32,876.78 |
32,881.72 |
375.8K |
| 11:31 |
32,881.94 |
32,881.94 |
32,879.62 |
32,879.62 |
372.2K |
| 11:32 |
32,879.55 |
32,885.70 |
32,879.55 |
32,885.56 |
343.7K |
| 11:33 |
32,883.24 |
32,883.24 |
32,872.42 |
32,872.42 |
470.8K |
| 11:34 |
32,872.62 |
32,873.38 |
32,871.23 |
32,872.12 |
262.8K |
| 11:35 |
32,869.98 |
32,869.98 |
32,864.57 |
32,864.57 |
298.6K |
| 11:36 |
32,866.32 |
32,866.68 |
32,862.06 |
32,862.06 |
444.9K |
| 11:37 |
32,856.90 |
32,864.54 |
32,856.90 |
32,863.15 |
392.2K |
| 11:38 |
32,860.44 |
32,860.93 |
32,859.17 |
32,859.80 |
225.5K |
| 11:39 |
32,851.96 |
32,851.96 |
32,850.73 |
32,851.36 |
356.1K |
| 11:40 |
32,850.93 |
32,850.93 |
32,847.89 |
32,847.89 |
335.8K |
| 11:41 |
32,849.04 |
32,854.36 |
32,849.04 |
32,854.36 |
300.1K |
| 11:42 |
32,852.93 |
32,858.17 |
32,852.93 |
32,856.93 |
277.9K |
| 11:43 |
32,856.08 |
32,856.15 |
32,853.15 |
32,856.15 |
412.0K |
| 11:44 |
32,854.24 |
32,854.24 |
32,848.16 |
32,848.16 |
363.6K |
| 11:45 |
32,845.94 |
32,850.72 |
32,845.94 |
32,850.72 |
367.0K |
| 11:46 |
32,854.16 |
32,854.16 |
32,847.16 |
32,849.17 |
541.4K |
| 11:47 |
32,849.19 |
32,850.86 |
32,848.75 |
32,850.42 |
316.2K |
| 11:48 |
32,849.38 |
32,849.68 |
32,845.18 |
32,847.32 |
437.3K |
| 11:49 |
32,847.87 |
32,847.87 |
32,845.95 |
32,845.96 |
287.1K |
| 11:50 |
32,846.44 |
32,848.94 |
32,844.40 |
32,847.60 |
321.2K |
| 11:51 |
32,841.17 |
32,841.17 |
32,838.97 |
32,838.97 |
371.3K |
| 11:52 |
32,833.67 |
32,839.53 |
32,833.67 |
32,839.53 |
288.4K |
| 11:53 |
32,839.03 |
32,839.18 |
32,838.46 |
32,839.18 |
188.6K |
| 11:54 |
32,844.13 |
32,844.76 |
32,843.86 |
32,844.01 |
306.7K |
| 11:55 |
32,848.50 |
32,848.50 |
32,846.42 |
32,846.42 |
340.7K |
| 11:56 |
32,847.54 |
32,847.54 |
32,845.06 |
32,845.06 |
351.6K |
| 11:57 |
32,848.01 |
32,854.34 |
32,848.01 |
32,854.34 |
452.9K |
| 11:58 |
32,850.81 |
32,850.81 |
32,849.27 |
32,849.82 |
226.6K |
| 11:59 |
32,841.41 |
32,841.41 |
32,834.50 |
32,834.50 |
301.8K |
| 12:00 |
32,835.42 |
32,843.75 |
32,835.42 |
32,840.27 |
213.2K |
| 12:01 |
32,839.38 |
32,848.78 |
32,839.38 |
32,848.78 |
331.3K |
| 12:02 |
32,852.88 |
32,864.09 |
32,852.88 |
32,864.09 |
2,024.6K |
| 12:03 |
32,870.27 |
32,872.93 |
32,870.11 |
32,872.93 |
581.1K |
| 12:04 |
32,873.42 |
32,874.50 |
32,873.42 |
32,874.46 |
257.9K |
| 12:05 |
32,872.14 |
32,873.06 |
32,869.92 |
32,871.89 |
430.4K |
| 12:06 |
32,871.45 |
32,873.92 |
32,869.81 |
32,869.81 |
283.0K |
| 12:07 |
32,870.77 |
32,871.30 |
32,869.24 |
32,871.30 |
285.7K |
| 12:08 |
32,873.63 |
32,877.29 |
32,873.63 |
32,874.60 |
295.3K |
| 12:09 |
32,875.38 |
32,876.78 |
32,872.55 |
32,872.55 |
636.8K |
| 12:10 |
32,870.29 |
32,870.29 |
32,866.20 |
32,868.53 |
281.0K |
| 12:11 |
32,870.73 |
32,873.50 |
32,870.73 |
32,873.40 |
279.8K |
| 12:12 |
32,874.70 |
32,876.79 |
32,873.37 |
32,873.37 |
598.9K |
| 12:13 |
32,869.55 |
32,872.19 |
32,869.03 |
32,869.03 |
312.8K |
| 12:14 |
32,864.58 |
32,864.60 |
32,863.32 |
32,863.32 |
234.3K |
| 12:15 |
32,860.55 |
32,860.60 |
32,852.16 |
32,857.20 |
355.3K |
| 12:16 |
32,857.51 |
32,861.06 |
32,857.51 |
32,857.92 |
291.4K |
| 12:17 |
32,852.09 |
32,853.18 |
32,847.53 |
32,847.53 |
257.2K |
| 12:18 |
32,839.97 |
32,846.32 |
32,839.97 |
32,846.32 |
230.5K |
| 12:19 |
32,847.55 |
32,852.02 |
32,846.91 |
32,852.02 |
299.6K |
| 12:20 |
32,851.40 |
32,854.67 |
32,849.61 |
32,849.61 |
214.8K |
| 12:21 |
32,848.89 |
32,852.16 |
32,848.78 |
32,848.78 |
250.7K |
| 12:22 |
32,849.38 |
32,851.14 |
32,849.38 |
32,850.94 |
304.8K |
| 12:23 |
32,854.98 |
32,856.36 |
32,854.98 |
32,856.36 |
244.1K |
| 12:24 |
32,859.76 |
32,860.72 |
32,854.13 |
32,854.13 |
343.5K |
| 12:25 |
32,854.55 |
32,854.55 |
32,851.97 |
32,851.97 |
231.1K |
| 12:26 |
32,852.83 |
32,853.53 |
32,851.61 |
32,851.61 |
316.5K |
| 12:27 |
32,853.60 |
32,853.60 |
32,848.28 |
32,849.30 |
366.5K |
| 12:28 |
32,849.96 |
32,850.07 |
32,849.09 |
32,849.09 |
452.1K |
| 12:29 |
32,847.48 |
32,853.96 |
32,847.48 |
32,853.37 |
410.6K |
| 12:30 |
32,853.32 |
32,860.38 |
32,853.32 |
32,860.38 |
320.9K |
| 12:31 |
32,861.43 |
32,864.44 |
32,861.43 |
32,864.44 |
286.5K |
| 12:32 |
32,865.23 |
32,868.34 |
32,865.23 |
32,867.20 |
378.4K |
| 12:33 |
32,868.28 |
32,869.65 |
32,865.13 |
32,869.65 |
291.3K |
| 12:34 |
32,869.48 |
32,870.28 |
32,869.48 |
32,869.51 |
266.7K |
| 12:35 |
32,868.75 |
32,868.75 |
32,866.12 |
32,868.03 |
373.0K |
| 12:36 |
32,870.58 |
32,870.58 |
32,866.67 |
32,868.03 |
345.1K |
| 12:37 |
32,870.19 |
32,871.88 |
32,869.42 |
32,871.88 |
298.7K |
| 12:38 |
32,871.70 |
32,871.70 |
32,867.92 |
32,869.20 |
190.0K |
| 12:39 |
32,866.83 |
32,866.83 |
32,864.06 |
32,866.03 |
373.4K |
| 12:40 |
32,865.65 |
32,870.17 |
32,865.65 |
32,870.17 |
349.8K |
| 12:41 |
32,870.23 |
32,870.23 |
32,866.31 |
32,866.35 |
290.9K |
| 12:42 |
32,865.17 |
32,867.58 |
32,865.17 |
32,866.77 |
529.5K |
| 12:43 |
32,870.51 |
32,871.62 |
32,868.22 |
32,871.62 |
307.3K |
| 12:44 |
32,873.88 |
32,878.47 |
32,873.88 |
32,876.74 |
501.0K |
| 12:45 |
32,877.55 |
32,877.55 |
32,872.64 |
32,874.26 |
425.4K |
| 12:46 |
32,873.49 |
32,877.35 |
32,873.49 |
32,875.07 |
286.8K |
| 12:47 |
32,874.29 |
32,875.97 |
32,871.91 |
32,871.91 |
435.9K |
| 12:48 |
32,870.73 |
32,871.61 |
32,870.58 |
32,870.58 |
187.3K |
| 12:49 |
32,872.78 |
32,872.78 |
32,870.39 |
32,870.73 |
210.9K |
| 12:50 |
32,871.34 |
32,874.65 |
32,871.34 |
32,874.65 |
337.8K |
| 12:51 |
32,875.86 |
32,875.86 |
32,869.38 |
32,869.38 |
217.8K |
| 12:52 |
32,868.04 |
32,868.04 |
32,865.19 |
32,865.62 |
398.5K |
| 12:53 |
32,869.42 |
32,869.42 |
32,866.77 |
32,866.77 |
666.1K |
| 12:54 |
32,867.30 |
32,867.30 |
32,864.77 |
32,864.77 |
313.8K |
| 12:55 |
32,862.14 |
32,862.14 |
32,855.09 |
32,855.76 |
285.1K |
| 12:56 |
32,856.48 |
32,857.13 |
32,854.49 |
32,854.49 |
361.8K |
| 12:57 |
32,853.57 |
32,853.76 |
32,850.33 |
32,850.33 |
453.6K |
| 12:58 |
32,848.50 |
32,849.66 |
32,848.24 |
32,849.66 |
225.6K |
| 12:59 |
32,852.73 |
32,856.60 |
32,852.73 |
32,856.54 |
293.3K |
| 13:00 |
32,857.37 |
32,867.03 |
32,857.37 |
32,867.03 |
586.1K |
| 13:01 |
32,869.51 |
32,873.27 |
32,868.03 |
32,872.12 |
311.7K |
| 13:02 |
32,872.54 |
32,875.28 |
32,872.54 |
32,874.81 |
359.5K |
| 13:03 |
32,875.33 |
32,879.80 |
32,875.33 |
32,879.80 |
531.4K |
| 13:04 |
32,880.61 |
32,881.70 |
32,879.31 |
32,879.31 |
254.7K |
| 13:05 |
32,878.72 |
32,878.72 |
32,877.27 |
32,877.27 |
287.1K |
| 13:06 |
32,877.31 |
32,877.31 |
32,872.61 |
32,874.85 |
293.7K |
| 13:07 |
32,878.40 |
32,880.83 |
32,877.71 |
32,877.71 |
399.5K |
| 13:08 |
32,877.60 |
32,877.60 |
32,873.30 |
32,873.44 |
289.0K |
| 13:09 |
32,868.09 |
32,871.27 |
32,867.03 |
32,867.03 |
307.5K |
| 13:10 |
32,867.47 |
32,867.47 |
32,866.20 |
32,867.06 |
224.2K |
| 13:11 |
32,864.47 |
32,864.47 |
32,859.55 |
32,863.11 |
514.5K |
| 13:12 |
32,862.03 |
32,862.47 |
32,862.03 |
32,862.07 |
265.2K |
| 13:13 |
32,862.69 |
32,863.86 |
32,861.73 |
32,861.73 |
284.7K |
| 13:14 |
32,859.68 |
32,860.79 |
32,858.34 |
32,858.34 |
247.2K |
| 13:15 |
32,860.97 |
32,861.02 |
32,858.98 |
32,861.02 |
324.9K |
| 13:16 |
32,865.29 |
32,865.29 |
32,860.60 |
32,863.78 |
260.6K |
| 13:17 |
32,864.44 |
32,866.17 |
32,862.67 |
32,865.18 |
304.9K |
| 13:18 |
32,863.56 |
32,865.14 |
32,861.68 |
32,861.68 |
184.1K |
| 13:19 |
32,863.63 |
32,864.58 |
32,860.66 |
32,860.66 |
165.5K |
| 13:20 |
32,860.80 |
32,862.97 |
32,860.80 |
32,862.27 |
210.5K |
| 13:21 |
32,860.60 |
32,863.65 |
32,860.35 |
32,863.65 |
471.4K |
| 13:22 |
32,866.04 |
32,868.53 |
32,866.04 |
32,868.53 |
248.3K |
| 13:23 |
32,870.46 |
32,871.10 |
32,869.36 |
32,871.10 |
346.9K |
| 13:24 |
32,870.55 |
32,870.55 |
32,869.67 |
32,870.43 |
287.8K |
| 13:25 |
32,870.85 |
32,880.01 |
32,870.85 |
32,878.35 |
455.2K |
| 13:26 |
32,878.93 |
32,878.93 |
32,876.40 |
32,876.40 |
259.9K |
| 13:27 |
32,874.74 |
32,875.16 |
32,874.41 |
32,874.41 |
208.1K |
| 13:28 |
32,873.63 |
32,873.63 |
32,871.88 |
32,871.88 |
217.6K |
| 13:29 |
32,871.28 |
32,871.28 |
32,870.08 |
32,870.86 |
197.4K |
| 13:30 |
32,868.61 |
32,869.31 |
32,868.61 |
32,868.64 |
239.2K |
| 13:31 |
32,868.60 |
32,868.60 |
32,864.58 |
32,865.97 |
352.4K |
| 13:32 |
32,863.80 |
32,863.80 |
32,859.55 |
32,859.55 |
338.5K |
| 13:33 |
32,857.33 |
32,861.45 |
32,857.33 |
32,861.45 |
289.9K |
| 13:34 |
32,862.71 |
32,864.95 |
32,862.41 |
32,862.41 |
206.5K |
| 13:35 |
32,859.18 |
32,859.18 |
32,856.64 |
32,856.64 |
282.1K |
| 13:36 |
32,858.03 |
32,861.59 |
32,858.03 |
32,861.20 |
194.3K |
| 13:37 |
32,860.66 |
32,860.66 |
32,858.96 |
32,858.96 |
300.2K |
| 13:38 |
32,859.25 |
32,863.31 |
32,858.54 |
32,863.31 |
280.9K |
| 13:39 |
32,865.26 |
32,865.26 |
32,861.46 |
32,862.03 |
188.5K |
| 13:40 |
32,863.16 |
32,863.64 |
32,856.03 |
32,856.03 |
519.0K |
| 13:41 |
32,855.72 |
32,864.66 |
32,855.72 |
32,863.53 |
256.6K |
| 13:42 |
32,861.82 |
32,862.03 |
32,861.06 |
32,861.06 |
185.9K |
| 13:43 |
32,860.31 |
32,862.19 |
32,860.31 |
32,861.28 |
197.0K |
| 13:44 |
32,863.65 |
32,864.42 |
32,863.06 |
32,863.06 |
273.0K |
| 13:45 |
32,863.36 |
32,865.75 |
32,863.36 |
32,865.38 |
291.1K |
| 13:46 |
32,864.67 |
32,866.77 |
32,864.67 |
32,866.77 |
203.7K |
| 13:47 |
32,868.32 |
32,868.43 |
32,862.05 |
32,862.05 |
260.3K |
| 13:48 |
32,856.37 |
32,857.71 |
32,856.37 |
32,856.52 |
389.8K |
| 13:49 |
32,855.56 |
32,858.33 |
32,855.20 |
32,858.33 |
217.3K |
| 13:50 |
32,857.07 |
32,857.23 |
32,856.31 |
32,856.91 |
176.5K |
| 13:51 |
32,858.30 |
32,858.30 |
32,854.81 |
32,854.81 |
243.8K |
| 13:52 |
32,854.68 |
32,855.84 |
32,853.91 |
32,853.91 |
316.5K |
| 13:53 |
32,850.41 |
32,850.41 |
32,847.70 |
32,848.15 |
337.8K |
| 13:54 |
32,850.68 |
32,854.37 |
32,850.61 |
32,854.37 |
318.6K |
| 13:55 |
32,856.34 |
32,856.86 |
32,855.40 |
32,856.86 |
215.0K |
| 13:56 |
32,856.26 |
32,858.72 |
32,856.26 |
32,858.72 |
178.6K |
| 13:57 |
32,858.39 |
32,862.23 |
32,855.77 |
32,855.77 |
322.0K |
| 13:58 |
32,855.34 |
32,855.34 |
32,853.37 |
32,853.37 |
170.9K |
| 13:59 |
32,851.13 |
32,851.13 |
32,846.24 |
32,850.83 |
337.2K |
| 14:00 |
32,854.10 |
32,856.88 |
32,854.10 |
32,856.88 |
288.2K |
| 14:01 |
32,858.81 |
32,858.81 |
32,855.12 |
32,856.22 |
150.0K |
| 14:02 |
32,855.88 |
32,855.88 |
32,854.90 |
32,854.90 |
340.1K |
| 14:03 |
32,854.26 |
32,857.83 |
32,854.26 |
32,857.83 |
288.6K |
| 14:04 |
32,857.13 |
32,858.50 |
32,855.33 |
32,855.33 |
264.2K |
| 14:05 |
32,853.09 |
32,853.40 |
32,851.26 |
32,851.26 |
249.8K |
| 14:06 |
32,849.41 |
32,851.22 |
32,849.41 |
32,849.53 |
179.8K |
| 14:07 |
32,846.16 |
32,848.81 |
32,846.16 |
32,848.81 |
246.1K |
| 14:08 |
32,848.77 |
32,848.77 |
32,844.58 |
32,844.58 |
281.0K |
| 14:09 |
32,845.62 |
32,846.20 |
32,845.32 |
32,846.20 |
189.3K |
| 14:10 |
32,846.19 |
32,846.19 |
32,838.01 |
32,838.01 |
260.7K |
| 14:11 |
32,837.94 |
32,839.64 |
32,837.94 |
32,838.15 |
244.1K |
| 14:12 |
32,838.78 |
32,838.78 |
32,836.69 |
32,837.80 |
219.2K |
| 14:13 |
32,842.22 |
32,843.22 |
32,840.65 |
32,842.69 |
204.6K |
| 14:14 |
32,843.33 |
32,843.33 |
32,840.74 |
32,840.74 |
171.0K |
| 14:15 |
32,841.81 |
32,842.07 |
32,840.37 |
32,842.07 |
206.6K |
| 14:16 |
32,841.88 |
32,844.94 |
32,841.88 |
32,844.29 |
206.6K |
| 14:17 |
32,844.06 |
32,848.57 |
32,844.06 |
32,848.57 |
247.3K |
| 14:18 |
32,850.79 |
32,850.79 |
32,846.66 |
32,846.66 |
259.5K |
| 14:19 |
32,847.57 |
32,850.29 |
32,847.57 |
32,850.29 |
278.8K |
| 14:20 |
32,850.02 |
32,850.02 |
32,847.05 |
32,848.51 |
270.0K |
| 14:21 |
32,851.78 |
32,852.74 |
32,851.18 |
32,851.18 |
220.0K |
| 14:22 |
32,849.26 |
32,849.26 |
32,847.74 |
32,848.59 |
293.4K |
| 14:23 |
32,847.81 |
32,848.29 |
32,846.85 |
32,848.29 |
193.7K |
| 14:24 |
32,848.66 |
32,852.16 |
32,848.66 |
32,852.16 |
261.5K |
| 14:25 |
32,852.59 |
32,857.61 |
32,850.98 |
32,857.27 |
468.0K |
| 14:26 |
32,857.62 |
32,862.99 |
32,857.62 |
32,862.99 |
285.0K |
| 14:27 |
32,862.94 |
32,863.03 |
32,859.12 |
32,859.12 |
267.1K |
| 14:28 |
32,857.42 |
32,857.42 |
32,854.28 |
32,854.28 |
283.0K |
| 14:29 |
32,852.60 |
32,853.89 |
32,850.39 |
32,850.39 |
319.4K |
| 14:30 |
32,850.99 |
32,855.27 |
32,850.87 |
32,855.27 |
243.0K |
| 14:31 |
32,855.08 |
32,855.25 |
32,851.60 |
32,852.52 |
283.2K |
| 14:32 |
32,852.80 |
32,852.80 |
32,845.08 |
32,845.08 |
246.5K |
| 14:33 |
32,848.77 |
32,855.89 |
32,848.77 |
32,855.89 |
240.9K |
| 14:34 |
32,856.94 |
32,860.19 |
32,856.94 |
32,858.40 |
422.3K |
| 14:35 |
32,857.30 |
32,859.91 |
32,857.30 |
32,858.67 |
311.2K |
| 14:36 |
32,858.96 |
32,860.53 |
32,858.32 |
32,858.32 |
258.6K |
| 14:37 |
32,856.95 |
32,859.15 |
32,855.35 |
32,859.15 |
309.5K |
| 14:38 |
32,860.46 |
32,860.46 |
32,854.08 |
32,854.08 |
359.6K |
| 14:39 |
32,854.86 |
32,859.95 |
32,854.86 |
32,859.18 |
200.7K |
| 14:40 |
32,858.10 |
32,858.10 |
32,857.59 |
32,857.72 |
192.1K |
| 14:41 |
32,856.69 |
32,856.69 |
32,853.58 |
32,855.26 |
244.0K |
| 14:42 |
32,854.50 |
32,854.50 |
32,851.59 |
32,851.59 |
214.4K |
| 14:43 |
32,847.67 |
32,848.36 |
32,847.67 |
32,848.18 |
234.9K |
| 14:44 |
32,847.73 |
32,849.85 |
32,847.73 |
32,849.29 |
225.6K |
| 14:45 |
32,848.76 |
32,849.34 |
32,846.84 |
32,849.34 |
247.8K |
| 14:46 |
32,849.60 |
32,852.12 |
32,849.60 |
32,852.12 |
200.7K |
| 14:47 |
32,852.55 |
32,855.92 |
32,852.55 |
32,855.92 |
192.9K |
| 14:48 |
32,856.35 |
32,857.37 |
32,856.35 |
32,857.20 |
323.0K |
| 14:49 |
32,857.03 |
32,857.25 |
32,857.03 |
32,857.10 |
282.0K |
| 14:50 |
32,856.24 |
32,858.11 |
32,856.24 |
32,857.80 |
239.5K |
| 14:51 |
32,855.96 |
32,855.96 |
32,853.18 |
32,854.99 |
373.6K |
| 14:52 |
32,854.95 |
32,854.95 |
32,853.11 |
32,853.43 |
200.8K |
| 14:53 |
32,853.94 |
32,853.94 |
32,850.83 |
32,850.93 |
382.7K |
| 14:54 |
32,850.35 |
32,850.98 |
32,849.75 |
32,849.75 |
209.6K |
| 14:55 |
32,847.00 |
32,847.44 |
32,844.26 |
32,844.26 |
516.1K |
| 14:56 |
32,843.38 |
32,845.84 |
32,842.55 |
32,845.84 |
305.4K |
| 14:57 |
32,847.17 |
32,850.65 |
32,847.17 |
32,849.83 |
316.3K |
| 14:58 |
32,849.90 |
32,849.90 |
32,847.00 |
32,847.59 |
181.7K |
| 14:59 |
32,846.58 |
32,849.13 |
32,846.58 |
32,849.13 |
367.2K |
| 15:00 |
32,849.03 |
32,851.71 |
32,849.03 |
32,849.78 |
324.2K |
| 15:01 |
32,851.85 |
32,853.30 |
32,851.79 |
32,853.30 |
258.3K |
| 15:02 |
32,854.70 |
32,854.70 |
32,853.02 |
32,853.02 |
237.0K |
| 15:03 |
32,853.01 |
32,853.77 |
32,852.48 |
32,853.77 |
261.8K |
| 15:04 |
32,856.38 |
32,859.51 |
32,856.38 |
32,859.51 |
312.0K |
| 15:05 |
32,860.17 |
32,861.85 |
32,858.59 |
32,861.85 |
272.2K |
| 15:06 |
32,863.03 |
32,863.03 |
32,859.59 |
32,859.59 |
476.9K |
| 15:07 |
32,857.41 |
32,859.68 |
32,857.41 |
32,859.68 |
272.8K |
| 15:08 |
32,858.60 |
32,858.60 |
32,854.59 |
32,855.43 |
384.3K |
| 15:09 |
32,854.21 |
32,854.21 |
32,851.63 |
32,851.63 |
278.2K |
| 15:10 |
32,851.30 |
32,852.85 |
32,850.68 |
32,850.68 |
324.6K |
| 15:11 |
32,852.02 |
32,852.19 |
32,849.73 |
32,850.39 |
415.8K |
| 15:12 |
32,850.78 |
32,852.24 |
32,850.78 |
32,851.19 |
313.1K |
| 15:13 |
32,850.63 |
32,850.63 |
32,843.43 |
32,843.43 |
368.2K |
| 15:14 |
32,841.99 |
32,842.76 |
32,840.96 |
32,842.24 |
783.5K |
| 15:15 |
32,842.28 |
32,843.61 |
32,841.38 |
32,843.61 |
288.2K |
| 15:16 |
32,842.91 |
32,842.91 |
32,840.76 |
32,840.76 |
387.9K |
| 15:17 |
32,840.22 |
32,840.22 |
32,836.66 |
32,836.66 |
370.3K |
| 15:18 |
32,839.22 |
32,839.22 |
32,834.13 |
32,834.13 |
384.2K |
| 15:19 |
32,832.97 |
32,836.49 |
32,832.76 |
32,836.49 |
330.4K |
| 15:20 |
32,834.28 |
32,834.28 |
32,830.43 |
32,830.43 |
373.3K |
| 15:21 |
32,831.88 |
32,831.88 |
32,830.30 |
32,830.30 |
404.3K |
| 15:22 |
32,827.09 |
32,828.87 |
32,827.09 |
32,828.87 |
395.8K |
| 15:23 |
32,827.62 |
32,831.55 |
32,825.69 |
32,831.55 |
439.5K |
| 15:24 |
32,831.39 |
32,831.39 |
32,823.20 |
32,823.20 |
495.3K |
| 15:25 |
32,823.88 |
32,824.16 |
32,822.65 |
32,824.16 |
319.0K |
| 15:26 |
32,825.85 |
32,831.39 |
32,825.85 |
32,831.39 |
325.9K |
| 15:27 |
32,833.23 |
32,834.21 |
32,831.77 |
32,831.77 |
343.3K |
| 15:28 |
32,832.67 |
32,832.67 |
32,831.41 |
32,831.41 |
397.5K |
| 15:29 |
32,831.25 |
32,832.55 |
32,830.69 |
32,831.33 |
316.5K |
| 15:30 |
32,831.92 |
32,833.05 |
32,829.90 |
32,832.94 |
559.2K |
| 15:31 |
32,834.99 |
32,837.46 |
32,834.99 |
32,837.45 |
364.7K |
| 15:32 |
32,839.53 |
32,842.18 |
32,839.53 |
32,841.89 |
367.4K |
| 15:33 |
32,842.11 |
32,842.11 |
32,831.23 |
32,831.23 |
612.5K |
| 15:34 |
32,831.97 |
32,831.97 |
32,827.51 |
32,831.09 |
491.6K |
| 15:35 |
32,830.94 |
32,831.03 |
32,830.26 |
32,831.03 |
334.7K |
| 15:36 |
32,830.01 |
32,830.01 |
32,827.14 |
32,827.77 |
554.0K |
| 15:37 |
32,827.66 |
32,827.66 |
32,824.96 |
32,824.99 |
427.9K |
| 15:38 |
32,824.61 |
32,829.83 |
32,824.61 |
32,829.83 |
406.8K |
| 15:39 |
32,829.41 |
32,829.55 |
32,827.57 |
32,827.57 |
646.6K |
| 15:40 |
32,827.09 |
32,827.09 |
32,820.67 |
32,821.87 |
730.7K |
| 15:41 |
32,822.14 |
32,829.03 |
32,822.14 |
32,829.03 |
448.4K |
| 15:42 |
32,830.39 |
32,834.45 |
32,830.39 |
32,833.52 |
505.3K |
| 15:43 |
32,833.34 |
32,833.34 |
32,830.44 |
32,831.16 |
453.2K |
| 15:44 |
32,830.71 |
32,831.54 |
32,829.66 |
32,829.77 |
452.7K |
| 15:45 |
32,830.29 |
32,834.04 |
32,830.29 |
32,834.04 |
614.2K |
| 15:46 |
32,834.63 |
32,834.63 |
32,831.84 |
32,831.84 |
533.8K |
| 15:47 |
32,834.02 |
32,835.23 |
32,833.58 |
32,834.83 |
608.7K |
| 15:48 |
32,835.25 |
32,836.92 |
32,835.25 |
32,836.92 |
667.1K |
| 15:49 |
32,837.83 |
32,837.88 |
32,834.56 |
32,837.88 |
809.4K |
| 15:50 |
32,843.65 |
32,843.65 |
32,831.61 |
32,835.28 |
2,291.7K |
| 15:51 |
32,832.74 |
32,836.69 |
32,831.85 |
32,831.85 |
1,086.6K |
| 15:52 |
32,835.44 |
32,835.44 |
32,828.56 |
32,828.56 |
825.4K |
| 15:53 |
32,829.60 |
32,830.71 |
32,828.87 |
32,830.71 |
822.1K |
| 15:54 |
32,831.22 |
32,833.18 |
32,831.22 |
32,831.92 |
859.2K |
| 15:55 |
32,830.44 |
32,831.39 |
32,824.57 |
32,824.57 |
1,450.2K |
| 15:56 |
32,820.11 |
32,820.11 |
32,815.03 |
32,815.03 |
1,777.3K |
| 15:57 |
32,816.51 |
32,816.51 |
32,815.42 |
32,815.42 |
1,565.3K |
| 15:58 |
32,815.41 |
32,816.73 |
32,815.41 |
32,816.73 |
1,734.5K |
| 15:59 |
32,817.70 |
32,824.72 |
32,817.70 |
32,824.72 |
2,892.1K |
| 16:00 |
32,826.29 |
32,826.29 |
32,826.01 |
32,826.01 |
108,805.5K |
| 16:01 |
32,826.01 |
32,826.01 |
32,826.01 |
32,826.01 |
382.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|