| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
32,641.57 |
32,641.57 |
32,624.96 |
32,634.30 |
5,175.4K |
| 09:31 |
32,631.29 |
32,679.42 |
32,631.29 |
32,679.42 |
1,377.6K |
| 09:32 |
32,678.94 |
32,694.50 |
32,678.94 |
32,694.50 |
1,894.6K |
| 09:33 |
32,693.20 |
32,694.28 |
32,683.97 |
32,683.97 |
1,035.8K |
| 09:34 |
32,690.60 |
32,711.51 |
32,690.60 |
32,708.31 |
803.6K |
| 09:35 |
32,711.20 |
32,711.20 |
32,700.65 |
32,700.65 |
1,098.6K |
| 09:36 |
32,703.24 |
32,719.50 |
32,703.24 |
32,713.33 |
701.9K |
| 09:37 |
32,714.90 |
32,716.91 |
32,714.23 |
32,716.91 |
673.0K |
| 09:38 |
32,717.03 |
32,717.63 |
32,709.23 |
32,709.23 |
845.1K |
| 09:39 |
32,712.93 |
32,714.03 |
32,710.98 |
32,710.98 |
937.8K |
| 09:40 |
32,705.22 |
32,705.22 |
32,693.49 |
32,693.49 |
857.3K |
| 09:41 |
32,697.60 |
32,697.60 |
32,689.18 |
32,695.43 |
736.1K |
| 09:42 |
32,694.04 |
32,708.92 |
32,694.04 |
32,705.07 |
544.2K |
| 09:43 |
32,707.57 |
32,716.87 |
32,706.90 |
32,716.87 |
542.3K |
| 09:44 |
32,717.61 |
32,721.73 |
32,714.94 |
32,714.94 |
420.6K |
| 09:45 |
32,712.93 |
32,712.93 |
32,710.53 |
32,712.20 |
798.2K |
| 09:46 |
32,722.11 |
32,724.80 |
32,711.76 |
32,711.76 |
659.0K |
| 09:47 |
32,712.89 |
32,712.89 |
32,695.42 |
32,695.42 |
622.8K |
| 09:48 |
32,695.11 |
32,695.11 |
32,686.25 |
32,686.25 |
407.1K |
| 09:49 |
32,678.12 |
32,678.12 |
32,672.40 |
32,674.20 |
536.6K |
| 09:50 |
32,671.35 |
32,678.06 |
32,668.08 |
32,678.06 |
635.1K |
| 09:51 |
32,680.80 |
32,688.49 |
32,680.80 |
32,687.33 |
518.0K |
| 09:52 |
32,687.67 |
32,687.67 |
32,674.53 |
32,674.53 |
940.5K |
| 09:53 |
32,678.48 |
32,693.92 |
32,678.48 |
32,693.92 |
594.3K |
| 09:54 |
32,703.06 |
32,703.06 |
32,691.74 |
32,691.74 |
550.9K |
| 09:55 |
32,692.53 |
32,699.15 |
32,689.68 |
32,689.68 |
515.2K |
| 09:56 |
32,688.20 |
32,688.20 |
32,683.25 |
32,683.25 |
786.1K |
| 09:57 |
32,680.15 |
32,680.80 |
32,679.02 |
32,680.80 |
866.6K |
| 09:58 |
32,671.58 |
32,681.30 |
32,671.58 |
32,680.71 |
903.6K |
| 09:59 |
32,681.00 |
32,694.23 |
32,681.00 |
32,694.01 |
516.5K |
| 10:00 |
32,699.30 |
32,716.90 |
32,699.30 |
32,716.90 |
843.8K |
| 10:01 |
32,719.59 |
32,725.33 |
32,719.59 |
32,725.33 |
981.3K |
| 10:02 |
32,726.87 |
32,726.87 |
32,723.24 |
32,723.24 |
561.3K |
| 10:03 |
32,722.99 |
32,730.13 |
32,722.99 |
32,730.13 |
680.3K |
| 10:04 |
32,730.17 |
32,738.09 |
32,730.17 |
32,731.79 |
549.3K |
| 10:05 |
32,730.24 |
32,733.51 |
32,728.41 |
32,733.51 |
463.2K |
| 10:06 |
32,729.99 |
32,729.99 |
32,726.38 |
32,726.45 |
531.6K |
| 10:07 |
32,731.15 |
32,741.28 |
32,731.15 |
32,741.28 |
712.5K |
| 10:08 |
32,739.84 |
32,748.42 |
32,739.84 |
32,743.08 |
593.2K |
| 10:09 |
32,739.31 |
32,739.31 |
32,733.64 |
32,734.64 |
589.1K |
| 10:10 |
32,734.46 |
32,739.35 |
32,734.46 |
32,735.11 |
519.7K |
| 10:11 |
32,729.68 |
32,729.68 |
32,726.14 |
32,728.19 |
466.6K |
| 10:12 |
32,727.82 |
32,728.44 |
32,725.02 |
32,725.02 |
415.3K |
| 10:13 |
32,724.46 |
32,731.51 |
32,724.46 |
32,731.51 |
393.2K |
| 10:14 |
32,733.05 |
32,734.04 |
32,730.15 |
32,730.15 |
385.3K |
| 10:15 |
32,732.13 |
32,733.67 |
32,730.40 |
32,731.61 |
304.9K |
| 10:16 |
32,732.45 |
32,740.16 |
32,732.45 |
32,739.77 |
467.3K |
| 10:17 |
32,737.13 |
32,740.19 |
32,737.13 |
32,738.48 |
415.8K |
| 10:18 |
32,740.83 |
32,741.44 |
32,740.83 |
32,741.23 |
542.3K |
| 10:19 |
32,740.76 |
32,741.67 |
32,736.70 |
32,736.70 |
484.6K |
| 10:20 |
32,737.18 |
32,742.50 |
32,737.18 |
32,742.46 |
548.3K |
| 10:21 |
32,737.33 |
32,737.33 |
32,733.69 |
32,736.43 |
391.2K |
| 10:22 |
32,740.37 |
32,744.93 |
32,740.37 |
32,740.57 |
443.5K |
| 10:23 |
32,740.85 |
32,745.00 |
32,740.85 |
32,745.00 |
425.6K |
| 10:24 |
32,746.71 |
32,746.95 |
32,744.70 |
32,744.70 |
374.1K |
| 10:25 |
32,745.81 |
32,749.69 |
32,745.81 |
32,747.52 |
492.2K |
| 10:26 |
32,750.38 |
32,750.58 |
32,748.65 |
32,748.65 |
319.9K |
| 10:27 |
32,748.61 |
32,750.38 |
32,745.77 |
32,750.38 |
342.4K |
| 10:28 |
32,746.51 |
32,748.35 |
32,746.51 |
32,747.52 |
294.7K |
| 10:29 |
32,748.01 |
32,750.12 |
32,747.64 |
32,750.12 |
360.6K |
| 10:30 |
32,752.41 |
32,753.24 |
32,750.43 |
32,750.43 |
446.2K |
| 10:31 |
32,751.52 |
32,755.29 |
32,751.52 |
32,754.92 |
348.8K |
| 10:32 |
32,755.06 |
32,755.06 |
32,741.88 |
32,741.88 |
332.2K |
| 10:33 |
32,742.67 |
32,742.93 |
32,737.78 |
32,738.65 |
390.5K |
| 10:34 |
32,741.92 |
32,747.71 |
32,741.92 |
32,746.54 |
363.6K |
| 10:35 |
32,748.31 |
32,750.28 |
32,748.31 |
32,750.28 |
448.0K |
| 10:36 |
32,754.61 |
32,758.81 |
32,753.34 |
32,753.34 |
582.4K |
| 10:37 |
32,749.12 |
32,749.31 |
32,747.08 |
32,747.08 |
392.0K |
| 10:38 |
32,743.91 |
32,743.91 |
32,739.94 |
32,739.94 |
323.8K |
| 10:39 |
32,742.50 |
32,742.50 |
32,737.11 |
32,737.11 |
322.1K |
| 10:40 |
32,735.03 |
32,735.03 |
32,728.19 |
32,728.19 |
640.2K |
| 10:41 |
32,728.20 |
32,728.20 |
32,726.04 |
32,726.04 |
331.2K |
| 10:42 |
32,726.51 |
32,735.52 |
32,726.51 |
32,735.52 |
482.6K |
| 10:43 |
32,737.23 |
32,739.41 |
32,737.23 |
32,738.15 |
282.4K |
| 10:44 |
32,739.47 |
32,739.95 |
32,739.41 |
32,739.41 |
426.6K |
| 10:45 |
32,739.04 |
32,739.04 |
32,733.59 |
32,733.59 |
381.0K |
| 10:46 |
32,728.49 |
32,728.49 |
32,727.20 |
32,727.20 |
378.5K |
| 10:47 |
32,724.68 |
32,727.85 |
32,723.13 |
32,727.85 |
435.1K |
| 10:48 |
32,734.13 |
32,734.71 |
32,731.49 |
32,731.49 |
506.3K |
| 10:49 |
32,731.21 |
32,733.72 |
32,731.21 |
32,731.52 |
603.8K |
| 10:50 |
32,730.44 |
32,736.57 |
32,730.44 |
32,736.57 |
282.4K |
| 10:51 |
32,738.11 |
32,738.11 |
32,725.25 |
32,725.25 |
498.3K |
| 10:52 |
32,724.98 |
32,731.37 |
32,724.98 |
32,731.37 |
388.6K |
| 10:53 |
32,731.28 |
32,731.28 |
32,727.50 |
32,729.02 |
383.3K |
| 10:54 |
32,732.12 |
32,735.68 |
32,732.12 |
32,735.68 |
318.6K |
| 10:55 |
32,734.97 |
32,737.37 |
32,734.97 |
32,735.28 |
520.2K |
| 10:56 |
32,736.92 |
32,736.92 |
32,730.33 |
32,730.33 |
530.7K |
| 10:57 |
32,726.50 |
32,729.78 |
32,725.96 |
32,727.52 |
373.6K |
| 10:58 |
32,728.75 |
32,728.75 |
32,722.03 |
32,722.03 |
316.0K |
| 10:59 |
32,722.80 |
32,723.13 |
32,713.54 |
32,713.54 |
403.0K |
| 11:00 |
32,712.33 |
32,712.33 |
32,705.54 |
32,705.54 |
452.4K |
| 11:01 |
32,700.48 |
32,701.93 |
32,699.74 |
32,701.93 |
539.0K |
| 11:02 |
32,705.75 |
32,708.80 |
32,705.49 |
32,705.49 |
306.4K |
| 11:03 |
32,706.12 |
32,706.68 |
32,706.12 |
32,706.50 |
704.3K |
| 11:04 |
32,704.00 |
32,707.09 |
32,704.00 |
32,705.26 |
392.8K |
| 11:05 |
32,707.59 |
32,708.02 |
32,705.74 |
32,708.02 |
392.4K |
| 11:06 |
32,707.19 |
32,707.19 |
32,700.91 |
32,703.63 |
636.8K |
| 11:07 |
32,704.23 |
32,704.23 |
32,698.54 |
32,699.21 |
1,361.1K |
| 11:08 |
32,698.36 |
32,702.34 |
32,698.36 |
32,702.34 |
338.1K |
| 11:09 |
32,704.40 |
32,712.13 |
32,704.40 |
32,712.13 |
248.9K |
| 11:10 |
32,712.60 |
32,716.01 |
32,712.60 |
32,714.71 |
457.7K |
| 11:11 |
32,716.89 |
32,719.87 |
32,716.56 |
32,719.87 |
375.1K |
| 11:12 |
32,721.37 |
32,721.37 |
32,720.12 |
32,720.12 |
2,781.7K |
| 11:13 |
32,721.41 |
32,727.73 |
32,721.41 |
32,727.73 |
210.2K |
| 11:14 |
32,731.47 |
32,736.54 |
32,731.47 |
32,736.54 |
324.9K |
| 11:15 |
32,733.77 |
32,736.37 |
32,733.77 |
32,734.27 |
267.6K |
| 11:16 |
32,731.67 |
32,731.67 |
32,730.04 |
32,730.04 |
357.7K |
| 11:17 |
32,729.80 |
32,729.80 |
32,724.35 |
32,724.35 |
274.8K |
| 11:18 |
32,722.84 |
32,727.58 |
32,722.84 |
32,727.58 |
372.8K |
| 11:19 |
32,728.48 |
32,734.72 |
32,728.48 |
32,734.72 |
335.7K |
| 11:20 |
32,737.15 |
32,739.15 |
32,735.11 |
32,735.11 |
550.3K |
| 11:21 |
32,733.61 |
32,733.97 |
32,732.81 |
32,733.49 |
190.3K |
| 11:22 |
32,733.17 |
32,735.70 |
32,733.17 |
32,735.35 |
194.7K |
| 11:23 |
32,735.64 |
32,735.86 |
32,732.43 |
32,732.43 |
388.3K |
| 11:24 |
32,731.01 |
32,731.01 |
32,728.90 |
32,730.30 |
283.8K |
| 11:25 |
32,730.78 |
32,730.78 |
32,725.85 |
32,725.85 |
369.8K |
| 11:26 |
32,723.19 |
32,723.19 |
32,718.53 |
32,718.53 |
244.2K |
| 11:27 |
32,714.89 |
32,716.81 |
32,714.89 |
32,716.81 |
382.0K |
| 11:28 |
32,716.96 |
32,716.96 |
32,711.61 |
32,711.61 |
344.5K |
| 11:29 |
32,711.74 |
32,711.74 |
32,707.81 |
32,709.01 |
464.7K |
| 11:30 |
32,707.50 |
32,712.53 |
32,707.50 |
32,712.53 |
319.0K |
| 11:31 |
32,717.89 |
32,727.68 |
32,717.89 |
32,727.68 |
363.9K |
| 11:32 |
32,728.48 |
32,730.84 |
32,726.81 |
32,726.81 |
307.3K |
| 11:33 |
32,723.01 |
32,724.83 |
32,722.15 |
32,722.15 |
341.7K |
| 11:34 |
32,722.54 |
32,722.54 |
32,717.97 |
32,718.44 |
248.5K |
| 11:35 |
32,718.87 |
32,718.87 |
32,714.81 |
32,717.13 |
286.1K |
| 11:36 |
32,718.72 |
32,718.72 |
32,714.57 |
32,714.57 |
311.6K |
| 11:37 |
32,716.16 |
32,721.25 |
32,716.16 |
32,720.08 |
253.0K |
| 11:38 |
32,718.66 |
32,718.66 |
32,716.94 |
32,716.94 |
235.7K |
| 11:39 |
32,716.83 |
32,721.78 |
32,716.83 |
32,721.78 |
218.5K |
| 11:40 |
32,719.46 |
32,721.83 |
32,718.88 |
32,721.81 |
236.2K |
| 11:41 |
32,720.28 |
32,723.96 |
32,720.28 |
32,723.47 |
323.8K |
| 11:42 |
32,723.44 |
32,723.48 |
32,721.11 |
32,722.72 |
347.1K |
| 11:43 |
32,723.59 |
32,724.00 |
32,723.12 |
32,723.12 |
260.2K |
| 11:44 |
32,720.30 |
32,720.42 |
32,718.44 |
32,720.42 |
299.2K |
| 11:45 |
32,721.57 |
32,724.01 |
32,721.57 |
32,724.01 |
402.0K |
| 11:46 |
32,722.09 |
32,722.12 |
32,721.67 |
32,721.67 |
192.1K |
| 11:47 |
32,722.49 |
32,722.78 |
32,720.81 |
32,721.31 |
298.8K |
| 11:48 |
32,720.86 |
32,720.86 |
32,714.94 |
32,714.94 |
325.7K |
| 11:49 |
32,713.34 |
32,713.34 |
32,711.75 |
32,712.77 |
351.1K |
| 11:50 |
32,712.02 |
32,714.01 |
32,710.78 |
32,710.78 |
250.1K |
| 11:51 |
32,711.24 |
32,711.24 |
32,710.05 |
32,710.53 |
269.9K |
| 11:52 |
32,711.84 |
32,711.84 |
32,710.30 |
32,710.30 |
215.3K |
| 11:53 |
32,713.11 |
32,715.01 |
32,713.11 |
32,713.98 |
263.0K |
| 11:54 |
32,714.24 |
32,720.36 |
32,713.56 |
32,720.36 |
234.0K |
| 11:55 |
32,718.65 |
32,718.65 |
32,716.39 |
32,716.39 |
237.6K |
| 11:56 |
32,716.05 |
32,719.21 |
32,716.05 |
32,716.79 |
271.0K |
| 11:57 |
32,718.43 |
32,723.38 |
32,718.43 |
32,722.45 |
219.2K |
| 11:58 |
32,724.99 |
32,725.38 |
32,721.96 |
32,721.96 |
239.1K |
| 11:59 |
32,722.84 |
32,722.84 |
32,716.71 |
32,716.71 |
228.5K |
| 12:00 |
32,718.20 |
32,718.20 |
32,714.54 |
32,714.54 |
276.2K |
| 12:01 |
32,713.56 |
32,713.56 |
32,707.80 |
32,707.80 |
256.6K |
| 12:02 |
32,708.82 |
32,709.63 |
32,704.66 |
32,704.66 |
258.7K |
| 12:03 |
32,706.59 |
32,711.17 |
32,706.59 |
32,711.17 |
284.0K |
| 12:04 |
32,710.65 |
32,711.96 |
32,710.65 |
32,711.11 |
213.3K |
| 12:05 |
32,712.03 |
32,712.03 |
32,707.72 |
32,707.72 |
266.7K |
| 12:06 |
32,702.74 |
32,702.74 |
32,695.63 |
32,695.63 |
357.7K |
| 12:07 |
32,692.16 |
32,692.36 |
32,689.98 |
32,692.36 |
315.6K |
| 12:08 |
32,692.50 |
32,695.19 |
32,692.26 |
32,695.19 |
241.5K |
| 12:09 |
32,694.76 |
32,695.76 |
32,694.76 |
32,695.24 |
219.9K |
| 12:10 |
32,693.08 |
32,695.04 |
32,693.08 |
32,695.04 |
250.4K |
| 12:11 |
32,695.72 |
32,696.72 |
32,695.66 |
32,696.72 |
220.4K |
| 12:12 |
32,696.37 |
32,696.37 |
32,694.56 |
32,695.49 |
199.5K |
| 12:13 |
32,696.04 |
32,697.83 |
32,696.04 |
32,696.51 |
325.3K |
| 12:14 |
32,700.32 |
32,702.59 |
32,700.32 |
32,702.59 |
234.7K |
| 12:15 |
32,703.34 |
32,703.34 |
32,702.60 |
32,703.11 |
277.2K |
| 12:16 |
32,705.89 |
32,707.51 |
32,705.89 |
32,707.51 |
207.5K |
| 12:17 |
32,709.70 |
32,713.59 |
32,709.64 |
32,713.24 |
196.2K |
| 12:18 |
32,714.25 |
32,714.25 |
32,711.86 |
32,711.93 |
126.6K |
| 12:19 |
32,711.14 |
32,712.85 |
32,711.14 |
32,712.85 |
476.1K |
| 12:20 |
32,713.97 |
32,714.86 |
32,712.86 |
32,714.86 |
221.2K |
| 12:21 |
32,715.27 |
32,720.33 |
32,715.27 |
32,720.33 |
305.7K |
| 12:22 |
32,719.92 |
32,720.20 |
32,715.87 |
32,715.87 |
184.0K |
| 12:23 |
32,716.72 |
32,718.25 |
32,713.22 |
32,713.22 |
290.1K |
| 12:24 |
32,709.05 |
32,711.27 |
32,709.05 |
32,709.39 |
392.2K |
| 12:25 |
32,707.79 |
32,709.07 |
32,704.52 |
32,704.52 |
375.5K |
| 12:26 |
32,703.41 |
32,708.30 |
32,703.41 |
32,708.30 |
140.1K |
| 12:27 |
32,709.84 |
32,709.84 |
32,708.47 |
32,708.69 |
222.2K |
| 12:28 |
32,708.57 |
32,709.37 |
32,708.48 |
32,709.37 |
196.3K |
| 12:29 |
32,714.59 |
32,716.51 |
32,714.59 |
32,716.51 |
211.5K |
| 12:30 |
32,719.74 |
32,720.83 |
32,719.52 |
32,720.83 |
175.1K |
| 12:31 |
32,720.80 |
32,724.43 |
32,720.80 |
32,720.99 |
301.9K |
| 12:32 |
32,723.08 |
32,724.92 |
32,723.08 |
32,723.69 |
192.0K |
| 12:33 |
32,725.93 |
32,726.44 |
32,725.48 |
32,726.25 |
178.6K |
| 12:34 |
32,725.62 |
32,729.17 |
32,725.62 |
32,727.35 |
228.4K |
| 12:35 |
32,727.91 |
32,728.20 |
32,726.33 |
32,728.20 |
180.3K |
| 12:36 |
32,728.40 |
32,730.98 |
32,728.40 |
32,730.98 |
229.3K |
| 12:37 |
32,732.04 |
32,732.52 |
32,729.79 |
32,729.79 |
184.3K |
| 12:38 |
32,731.27 |
32,733.85 |
32,731.05 |
32,733.85 |
185.9K |
| 12:39 |
32,733.58 |
32,738.49 |
32,733.58 |
32,738.49 |
244.7K |
| 12:40 |
32,741.83 |
32,745.03 |
32,741.83 |
32,745.03 |
196.3K |
| 12:41 |
32,745.97 |
32,746.52 |
32,745.65 |
32,746.52 |
214.6K |
| 12:42 |
32,751.30 |
32,752.43 |
32,751.30 |
32,752.21 |
285.7K |
| 12:43 |
32,757.02 |
32,760.84 |
32,757.02 |
32,760.84 |
286.3K |
| 12:44 |
32,761.23 |
32,761.23 |
32,757.49 |
32,757.49 |
260.3K |
| 12:45 |
32,756.41 |
32,756.41 |
32,755.45 |
32,756.38 |
245.9K |
| 12:46 |
32,756.00 |
32,756.40 |
32,753.10 |
32,753.10 |
151.1K |
| 12:47 |
32,753.90 |
32,753.90 |
32,749.83 |
32,749.83 |
192.4K |
| 12:48 |
32,747.77 |
32,748.56 |
32,747.77 |
32,748.56 |
188.8K |
| 12:49 |
32,748.90 |
32,751.15 |
32,748.90 |
32,750.74 |
218.6K |
| 12:50 |
32,750.93 |
32,752.06 |
32,749.29 |
32,752.06 |
237.4K |
| 12:51 |
32,750.99 |
32,753.65 |
32,750.99 |
32,753.65 |
154.1K |
| 12:52 |
32,756.80 |
32,756.80 |
32,755.16 |
32,755.16 |
199.0K |
| 12:53 |
32,754.77 |
32,754.77 |
32,753.02 |
32,753.18 |
196.7K |
| 12:54 |
32,750.92 |
32,752.18 |
32,750.92 |
32,751.60 |
125.6K |
| 12:55 |
32,752.41 |
32,753.12 |
32,750.81 |
32,750.81 |
174.2K |
| 12:56 |
32,748.40 |
32,748.40 |
32,748.23 |
32,748.23 |
681.3K |
| 12:57 |
32,746.38 |
32,747.44 |
32,746.38 |
32,747.44 |
207.7K |
| 12:58 |
32,747.84 |
32,752.47 |
32,747.84 |
32,752.47 |
458.4K |
| 12:59 |
32,751.40 |
32,751.40 |
32,748.55 |
32,749.18 |
357.9K |
| 13:00 |
32,750.78 |
32,753.90 |
32,750.78 |
32,752.01 |
143.6K |
| 13:01 |
32,745.21 |
32,745.21 |
32,743.15 |
32,743.15 |
403.3K |
| 13:02 |
32,743.72 |
32,749.04 |
32,743.72 |
32,747.88 |
184.2K |
| 13:03 |
32,749.66 |
32,751.28 |
32,749.66 |
32,750.63 |
131.4K |
| 13:04 |
32,749.74 |
32,752.01 |
32,749.74 |
32,752.01 |
159.8K |
| 13:05 |
32,749.87 |
32,749.87 |
32,748.48 |
32,749.01 |
228.0K |
| 13:06 |
32,749.17 |
32,749.17 |
32,748.00 |
32,748.50 |
193.6K |
| 13:07 |
32,748.52 |
32,749.23 |
32,748.50 |
32,748.50 |
150.8K |
| 13:08 |
32,747.38 |
32,748.67 |
32,747.38 |
32,748.67 |
204.7K |
| 13:09 |
32,747.53 |
32,747.74 |
32,746.29 |
32,746.29 |
141.7K |
| 13:10 |
32,747.54 |
32,747.54 |
32,743.48 |
32,743.48 |
192.5K |
| 13:11 |
32,742.48 |
32,742.48 |
32,740.34 |
32,741.91 |
146.1K |
| 13:12 |
32,740.79 |
32,742.40 |
32,740.49 |
32,742.40 |
173.9K |
| 13:13 |
32,745.06 |
32,746.58 |
32,745.06 |
32,746.58 |
214.3K |
| 13:14 |
32,747.65 |
32,750.07 |
32,747.47 |
32,749.21 |
248.9K |
| 13:15 |
32,748.83 |
32,750.12 |
32,748.83 |
32,749.32 |
206.2K |
| 13:16 |
32,747.28 |
32,749.54 |
32,747.28 |
32,749.54 |
235.0K |
| 13:17 |
32,750.56 |
32,753.52 |
32,750.07 |
32,753.52 |
231.5K |
| 13:18 |
32,752.62 |
32,752.62 |
32,751.45 |
32,751.45 |
145.4K |
| 13:19 |
32,749.70 |
32,749.95 |
32,748.14 |
32,748.14 |
236.5K |
| 13:20 |
32,746.85 |
32,746.85 |
32,745.14 |
32,745.43 |
194.3K |
| 13:21 |
32,745.73 |
32,746.33 |
32,745.04 |
32,746.33 |
320.2K |
| 13:22 |
32,746.53 |
32,749.30 |
32,746.53 |
32,749.30 |
199.8K |
| 13:23 |
32,749.79 |
32,751.24 |
32,748.96 |
32,751.24 |
206.4K |
| 13:24 |
32,750.45 |
32,752.50 |
32,750.45 |
32,752.50 |
216.2K |
| 13:25 |
32,753.58 |
32,755.25 |
32,753.58 |
32,753.87 |
310.7K |
| 13:26 |
32,753.26 |
32,756.76 |
32,753.26 |
32,756.76 |
211.9K |
| 13:27 |
32,758.39 |
32,760.43 |
32,758.39 |
32,760.43 |
215.8K |
| 13:28 |
32,762.56 |
32,764.36 |
32,762.05 |
32,764.36 |
265.3K |
| 13:29 |
32,764.05 |
32,764.70 |
32,763.77 |
32,763.77 |
210.3K |
| 13:30 |
32,763.86 |
32,767.17 |
32,763.51 |
32,766.89 |
221.5K |
| 13:31 |
32,766.92 |
32,766.92 |
32,765.04 |
32,765.04 |
184.0K |
| 13:32 |
32,765.90 |
32,765.90 |
32,764.10 |
32,764.10 |
121.2K |
| 13:33 |
32,763.30 |
32,763.35 |
32,762.54 |
32,763.03 |
164.7K |
| 13:34 |
32,759.70 |
32,761.55 |
32,759.70 |
32,760.35 |
360.4K |
| 13:35 |
32,760.02 |
32,760.03 |
32,759.31 |
32,759.62 |
259.1K |
| 13:36 |
32,760.02 |
32,760.08 |
32,759.27 |
32,759.67 |
164.8K |
| 13:37 |
32,762.23 |
32,762.23 |
32,758.06 |
32,758.06 |
177.5K |
| 13:38 |
32,757.70 |
32,757.70 |
32,756.29 |
32,756.29 |
152.5K |
| 13:39 |
32,757.38 |
32,757.38 |
32,756.24 |
32,756.24 |
202.3K |
| 13:40 |
32,756.37 |
32,756.37 |
32,753.22 |
32,753.22 |
138.7K |
| 13:41 |
32,754.33 |
32,755.00 |
32,753.85 |
32,754.98 |
150.1K |
| 13:42 |
32,754.01 |
32,754.01 |
32,752.18 |
32,752.53 |
379.1K |
| 13:43 |
32,751.88 |
32,752.43 |
32,747.81 |
32,747.81 |
248.1K |
| 13:44 |
32,746.40 |
32,746.40 |
32,742.71 |
32,742.71 |
431.4K |
| 13:45 |
32,741.16 |
32,744.14 |
32,741.16 |
32,744.14 |
394.7K |
| 13:46 |
32,745.14 |
32,746.57 |
32,745.14 |
32,746.57 |
137.8K |
| 13:47 |
32,747.70 |
32,748.75 |
32,747.70 |
32,748.56 |
203.2K |
| 13:48 |
32,749.27 |
32,750.67 |
32,749.27 |
32,750.67 |
165.8K |
| 13:49 |
32,751.75 |
32,753.12 |
32,751.53 |
32,751.53 |
251.9K |
| 13:50 |
32,751.42 |
32,752.89 |
32,751.42 |
32,752.72 |
223.7K |
| 13:51 |
32,753.38 |
32,754.47 |
32,753.38 |
32,754.47 |
273.8K |
| 13:52 |
32,752.22 |
32,752.22 |
32,751.14 |
32,752.17 |
275.8K |
| 13:53 |
32,752.02 |
32,752.61 |
32,751.37 |
32,751.37 |
175.9K |
| 13:54 |
32,752.75 |
32,752.75 |
32,744.41 |
32,744.41 |
392.8K |
| 13:55 |
32,741.74 |
32,742.48 |
32,741.08 |
32,741.08 |
255.4K |
| 13:56 |
32,743.02 |
32,746.43 |
32,743.02 |
32,746.43 |
174.1K |
| 13:57 |
32,749.16 |
32,752.07 |
32,749.16 |
32,751.32 |
279.2K |
| 13:58 |
32,751.83 |
32,756.45 |
32,751.83 |
32,756.45 |
194.8K |
| 13:59 |
32,757.07 |
32,757.10 |
32,757.00 |
32,757.10 |
171.4K |
| 14:00 |
32,756.04 |
32,756.04 |
32,753.25 |
32,754.22 |
595.1K |
| 14:01 |
32,757.41 |
32,757.41 |
32,754.14 |
32,754.14 |
260.0K |
| 14:02 |
32,753.95 |
32,757.06 |
32,753.95 |
32,757.06 |
192.9K |
| 14:03 |
32,756.41 |
32,756.41 |
32,754.54 |
32,755.48 |
166.6K |
| 14:04 |
32,758.61 |
32,760.17 |
32,758.61 |
32,759.12 |
266.8K |
| 14:05 |
32,760.51 |
32,760.51 |
32,758.64 |
32,759.79 |
252.5K |
| 14:06 |
32,760.75 |
32,766.82 |
32,760.75 |
32,766.82 |
245.3K |
| 14:07 |
32,765.41 |
32,766.25 |
32,763.64 |
32,766.25 |
265.8K |
| 14:08 |
32,767.36 |
32,772.11 |
32,767.36 |
32,772.11 |
276.9K |
| 14:09 |
32,772.15 |
32,773.43 |
32,772.15 |
32,773.00 |
171.2K |
| 14:10 |
32,774.70 |
32,778.99 |
32,774.70 |
32,778.99 |
228.6K |
| 14:11 |
32,779.92 |
32,780.58 |
32,779.61 |
32,779.61 |
206.5K |
| 14:12 |
32,781.30 |
32,781.76 |
32,778.44 |
32,778.44 |
193.3K |
| 14:13 |
32,776.54 |
32,779.27 |
32,776.06 |
32,779.27 |
174.3K |
| 14:14 |
32,779.46 |
32,780.17 |
32,779.46 |
32,779.85 |
223.9K |
| 14:15 |
32,780.75 |
32,781.97 |
32,780.13 |
32,780.13 |
268.9K |
| 14:16 |
32,779.82 |
32,779.82 |
32,775.26 |
32,775.26 |
284.0K |
| 14:17 |
32,774.39 |
32,777.85 |
32,774.39 |
32,775.14 |
255.5K |
| 14:18 |
32,771.55 |
32,771.55 |
32,768.30 |
32,768.30 |
257.5K |
| 14:19 |
32,767.24 |
32,767.24 |
32,766.39 |
32,767.00 |
211.7K |
| 14:20 |
32,767.24 |
32,767.24 |
32,764.00 |
32,764.00 |
228.2K |
| 14:21 |
32,764.64 |
32,766.04 |
32,764.64 |
32,765.65 |
131.8K |
| 14:22 |
32,764.58 |
32,764.58 |
32,762.73 |
32,764.45 |
344.2K |
| 14:23 |
32,763.99 |
32,765.84 |
32,763.99 |
32,765.84 |
274.0K |
| 14:24 |
32,767.14 |
32,767.37 |
32,766.92 |
32,767.37 |
199.0K |
| 14:25 |
32,767.36 |
32,768.05 |
32,767.36 |
32,767.92 |
176.7K |
| 14:26 |
32,767.01 |
32,767.01 |
32,765.69 |
32,766.47 |
482.7K |
| 14:27 |
32,766.26 |
32,766.49 |
32,762.32 |
32,762.32 |
419.1K |
| 14:28 |
32,763.51 |
32,764.61 |
32,763.51 |
32,764.61 |
151.2K |
| 14:29 |
32,765.07 |
32,767.18 |
32,765.07 |
32,767.18 |
191.1K |
| 14:30 |
32,768.81 |
32,770.12 |
32,767.42 |
32,767.71 |
174.4K |
| 14:31 |
32,769.45 |
32,770.34 |
32,769.21 |
32,769.21 |
394.2K |
| 14:32 |
32,769.94 |
32,771.06 |
32,769.30 |
32,771.06 |
200.5K |
| 14:33 |
32,771.70 |
32,774.48 |
32,771.70 |
32,774.48 |
202.2K |
| 14:34 |
32,773.94 |
32,776.19 |
32,773.94 |
32,775.25 |
159.2K |
| 14:35 |
32,776.41 |
32,780.09 |
32,776.17 |
32,780.09 |
197.2K |
| 14:36 |
32,780.20 |
32,781.24 |
32,779.16 |
32,779.16 |
262.4K |
| 14:37 |
32,779.23 |
32,780.09 |
32,779.23 |
32,779.35 |
153.1K |
| 14:38 |
32,778.48 |
32,778.65 |
32,778.02 |
32,778.02 |
207.4K |
| 14:39 |
32,777.27 |
32,779.00 |
32,777.27 |
32,779.00 |
200.4K |
| 14:40 |
32,779.97 |
32,780.76 |
32,779.97 |
32,780.71 |
306.0K |
| 14:41 |
32,781.62 |
32,782.16 |
32,780.75 |
32,780.75 |
226.5K |
| 14:42 |
32,778.88 |
32,778.88 |
32,777.48 |
32,778.56 |
338.2K |
| 14:43 |
32,778.40 |
32,778.40 |
32,776.83 |
32,776.83 |
364.9K |
| 14:44 |
32,776.47 |
32,776.76 |
32,775.26 |
32,775.46 |
193.8K |
| 14:45 |
32,776.54 |
32,778.46 |
32,776.54 |
32,778.43 |
189.6K |
| 14:46 |
32,777.83 |
32,777.83 |
32,775.44 |
32,775.44 |
357.4K |
| 14:47 |
32,775.26 |
32,775.92 |
32,775.26 |
32,775.92 |
267.2K |
| 14:48 |
32,776.12 |
32,778.97 |
32,776.12 |
32,778.23 |
215.0K |
| 14:49 |
32,778.05 |
32,779.03 |
32,776.17 |
32,776.17 |
289.7K |
| 14:50 |
32,777.89 |
32,780.91 |
32,777.89 |
32,780.91 |
277.4K |
| 14:51 |
32,780.76 |
32,782.26 |
32,780.76 |
32,782.26 |
210.3K |
| 14:52 |
32,780.15 |
32,781.37 |
32,779.23 |
32,781.37 |
273.5K |
| 14:53 |
32,783.66 |
32,785.60 |
32,783.66 |
32,785.60 |
196.6K |
| 14:54 |
32,787.17 |
32,788.03 |
32,787.17 |
32,788.03 |
315.9K |
| 14:55 |
32,787.47 |
32,787.47 |
32,786.11 |
32,786.68 |
272.6K |
| 14:56 |
32,786.39 |
32,786.39 |
32,784.13 |
32,784.43 |
409.5K |
| 14:57 |
32,784.01 |
32,785.51 |
32,784.01 |
32,785.51 |
281.4K |
| 14:58 |
32,785.60 |
32,786.39 |
32,784.82 |
32,786.13 |
200.0K |
| 14:59 |
32,787.06 |
32,792.25 |
32,787.06 |
32,792.25 |
373.7K |
| 15:00 |
32,792.01 |
32,792.01 |
32,788.28 |
32,788.28 |
360.7K |
| 15:01 |
32,787.75 |
32,788.33 |
32,787.55 |
32,787.69 |
250.0K |
| 15:02 |
32,787.34 |
32,788.60 |
32,786.95 |
32,788.21 |
242.8K |
| 15:03 |
32,786.81 |
32,786.82 |
32,785.05 |
32,785.05 |
271.9K |
| 15:04 |
32,781.79 |
32,783.73 |
32,781.79 |
32,783.01 |
303.8K |
| 15:05 |
32,783.26 |
32,783.26 |
32,774.82 |
32,774.82 |
331.2K |
| 15:06 |
32,773.86 |
32,773.86 |
32,770.46 |
32,770.46 |
345.8K |
| 15:07 |
32,769.49 |
32,770.09 |
32,768.75 |
32,770.09 |
249.9K |
| 15:08 |
32,768.70 |
32,768.70 |
32,764.02 |
32,764.02 |
470.9K |
| 15:09 |
32,761.59 |
32,763.21 |
32,761.59 |
32,763.21 |
316.5K |
| 15:10 |
32,762.79 |
32,765.08 |
32,762.79 |
32,764.76 |
260.4K |
| 15:11 |
32,764.79 |
32,771.15 |
32,764.79 |
32,771.15 |
366.7K |
| 15:12 |
32,773.13 |
32,774.85 |
32,772.89 |
32,774.85 |
291.8K |
| 15:13 |
32,774.83 |
32,776.36 |
32,774.83 |
32,775.80 |
219.9K |
| 15:14 |
32,775.96 |
32,781.21 |
32,775.96 |
32,781.21 |
281.3K |
| 15:15 |
32,784.22 |
32,786.69 |
32,783.04 |
32,786.69 |
283.8K |
| 15:16 |
32,786.46 |
32,787.43 |
32,786.20 |
32,786.20 |
332.5K |
| 15:17 |
32,786.90 |
32,786.90 |
32,785.51 |
32,785.51 |
274.6K |
| 15:18 |
32,784.15 |
32,784.15 |
32,781.09 |
32,781.60 |
283.1K |
| 15:19 |
32,779.71 |
32,779.71 |
32,777.79 |
32,777.79 |
324.4K |
| 15:20 |
32,776.24 |
32,777.32 |
32,775.71 |
32,777.32 |
456.3K |
| 15:21 |
32,781.40 |
32,785.98 |
32,781.40 |
32,785.98 |
398.2K |
| 15:22 |
32,784.64 |
32,791.14 |
32,784.64 |
32,791.03 |
356.6K |
| 15:23 |
32,791.59 |
32,791.59 |
32,787.98 |
32,787.98 |
310.1K |
| 15:24 |
32,788.28 |
32,792.07 |
32,788.28 |
32,792.07 |
422.9K |
| 15:25 |
32,791.89 |
32,792.05 |
32,789.84 |
32,789.84 |
386.2K |
| 15:26 |
32,790.64 |
32,790.64 |
32,787.89 |
32,787.89 |
346.7K |
| 15:27 |
32,787.22 |
32,792.26 |
32,787.22 |
32,792.26 |
321.1K |
| 15:28 |
32,792.91 |
32,792.91 |
32,790.41 |
32,790.41 |
374.0K |
| 15:29 |
32,788.63 |
32,789.75 |
32,787.17 |
32,787.17 |
375.4K |
| 15:30 |
32,786.76 |
32,790.02 |
32,786.76 |
32,790.02 |
449.7K |
| 15:31 |
32,788.58 |
32,791.12 |
32,788.37 |
32,791.12 |
569.2K |
| 15:32 |
32,792.90 |
32,792.90 |
32,792.24 |
32,792.35 |
391.7K |
| 15:33 |
32,791.68 |
32,792.22 |
32,790.83 |
32,792.22 |
442.5K |
| 15:34 |
32,793.53 |
32,793.53 |
32,790.89 |
32,791.19 |
371.9K |
| 15:35 |
32,791.66 |
32,791.66 |
32,789.61 |
32,790.67 |
454.9K |
| 15:36 |
32,789.64 |
32,789.64 |
32,784.19 |
32,784.19 |
523.7K |
| 15:37 |
32,785.22 |
32,790.04 |
32,784.46 |
32,790.04 |
517.4K |
| 15:38 |
32,788.81 |
32,789.71 |
32,788.81 |
32,788.97 |
515.0K |
| 15:39 |
32,789.03 |
32,789.03 |
32,785.12 |
32,785.12 |
539.4K |
| 15:40 |
32,784.81 |
32,784.81 |
32,782.61 |
32,782.70 |
593.7K |
| 15:41 |
32,780.89 |
32,780.89 |
32,777.90 |
32,777.90 |
522.3K |
| 15:42 |
32,774.88 |
32,774.97 |
32,774.28 |
32,774.44 |
509.9K |
| 15:43 |
32,774.36 |
32,774.36 |
32,772.51 |
32,772.65 |
524.1K |
| 15:44 |
32,772.41 |
32,773.09 |
32,772.41 |
32,772.77 |
679.6K |
| 15:45 |
32,772.49 |
32,775.57 |
32,772.49 |
32,775.57 |
458.7K |
| 15:46 |
32,775.20 |
32,776.64 |
32,774.50 |
32,776.64 |
598.9K |
| 15:47 |
32,775.82 |
32,781.80 |
32,775.82 |
32,781.80 |
722.0K |
| 15:48 |
32,782.18 |
32,789.89 |
32,782.18 |
32,789.89 |
709.3K |
| 15:49 |
32,789.77 |
32,790.49 |
32,789.35 |
32,789.35 |
802.0K |
| 15:50 |
32,796.62 |
32,804.37 |
32,792.43 |
32,804.37 |
5,258.0K |
| 15:51 |
32,810.64 |
32,810.64 |
32,800.23 |
32,800.63 |
1,966.9K |
| 15:52 |
32,798.18 |
32,801.30 |
32,798.18 |
32,800.14 |
1,711.7K |
| 15:53 |
32,799.73 |
32,801.76 |
32,798.11 |
32,798.11 |
1,752.6K |
| 15:54 |
32,795.84 |
32,795.84 |
32,792.18 |
32,792.77 |
2,206.6K |
| 15:55 |
32,801.05 |
32,813.01 |
32,801.05 |
32,813.01 |
3,184.3K |
| 15:56 |
32,814.32 |
32,814.32 |
32,812.93 |
32,813.18 |
3,367.4K |
| 15:57 |
32,811.86 |
32,820.51 |
32,811.86 |
32,820.51 |
2,389.5K |
| 15:58 |
32,823.03 |
32,823.65 |
32,821.45 |
32,822.92 |
2,896.3K |
| 15:59 |
32,827.47 |
32,841.63 |
32,827.47 |
32,841.63 |
5,023.8K |
| 16:00 |
32,833.54 |
32,833.83 |
32,833.54 |
32,833.83 |
208,708.9K |
| 16:01 |
32,833.83 |
32,833.83 |
32,833.83 |
32,833.83 |
196.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|