| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
33,025.21 |
33,054.32 |
33,021.78 |
33,021.78 |
6,419.5K |
| 09:31 |
33,002.66 |
33,007.64 |
32,983.85 |
32,983.85 |
1,096.4K |
| 09:32 |
32,990.84 |
32,990.84 |
32,977.67 |
32,989.00 |
696.2K |
| 09:33 |
32,989.28 |
32,989.28 |
32,969.01 |
32,975.44 |
604.5K |
| 09:34 |
32,983.46 |
32,983.46 |
32,970.62 |
32,977.54 |
786.8K |
| 09:35 |
32,970.80 |
32,971.14 |
32,965.76 |
32,971.14 |
703.4K |
| 09:36 |
32,979.41 |
32,980.52 |
32,975.91 |
32,975.91 |
874.9K |
| 09:37 |
32,975.93 |
32,975.93 |
32,962.83 |
32,962.83 |
499.7K |
| 09:38 |
32,968.09 |
32,968.09 |
32,962.02 |
32,962.25 |
484.2K |
| 09:39 |
32,947.36 |
32,951.27 |
32,947.36 |
32,950.53 |
608.4K |
| 09:40 |
32,949.34 |
32,949.34 |
32,933.75 |
32,933.75 |
542.6K |
| 09:41 |
32,925.48 |
32,925.48 |
32,913.74 |
32,913.74 |
614.1K |
| 09:42 |
32,914.83 |
32,926.13 |
32,914.82 |
32,926.13 |
727.4K |
| 09:43 |
32,929.10 |
32,929.10 |
32,923.32 |
32,923.32 |
402.4K |
| 09:44 |
32,940.41 |
32,940.41 |
32,933.68 |
32,933.68 |
571.9K |
| 09:45 |
32,928.64 |
32,928.64 |
32,909.69 |
32,913.92 |
583.5K |
| 09:46 |
32,912.21 |
32,919.99 |
32,912.21 |
32,915.41 |
583.2K |
| 09:47 |
32,914.00 |
32,920.73 |
32,914.00 |
32,920.73 |
533.9K |
| 09:48 |
32,918.68 |
32,921.76 |
32,918.68 |
32,918.81 |
498.7K |
| 09:49 |
32,923.09 |
32,923.09 |
32,904.06 |
32,904.06 |
407.4K |
| 09:50 |
32,904.95 |
32,904.95 |
32,883.71 |
32,883.71 |
691.1K |
| 09:51 |
32,893.57 |
32,897.26 |
32,882.79 |
32,882.79 |
521.4K |
| 09:52 |
32,877.64 |
32,882.53 |
32,877.25 |
32,877.25 |
520.2K |
| 09:53 |
32,876.27 |
32,876.27 |
32,862.43 |
32,862.43 |
426.9K |
| 09:54 |
32,856.22 |
32,863.42 |
32,856.22 |
32,863.42 |
407.7K |
| 09:55 |
32,865.85 |
32,865.85 |
32,854.12 |
32,859.00 |
531.0K |
| 09:56 |
32,861.09 |
32,870.64 |
32,861.09 |
32,867.09 |
383.9K |
| 09:57 |
32,862.41 |
32,876.73 |
32,862.41 |
32,876.73 |
405.5K |
| 09:58 |
32,879.64 |
32,879.64 |
32,870.27 |
32,870.27 |
490.1K |
| 09:59 |
32,866.33 |
32,866.33 |
32,858.41 |
32,859.98 |
507.5K |
| 10:00 |
32,876.62 |
32,878.24 |
32,869.05 |
32,869.05 |
635.4K |
| 10:01 |
32,867.58 |
32,867.58 |
32,860.11 |
32,863.12 |
409.9K |
| 10:02 |
32,863.22 |
32,888.13 |
32,863.22 |
32,888.13 |
525.5K |
| 10:03 |
32,891.78 |
32,901.23 |
32,891.78 |
32,901.23 |
500.8K |
| 10:04 |
32,899.79 |
32,899.79 |
32,889.71 |
32,889.71 |
370.8K |
| 10:05 |
32,886.66 |
32,892.39 |
32,883.47 |
32,892.39 |
489.2K |
| 10:06 |
32,886.91 |
32,889.46 |
32,884.84 |
32,889.46 |
571.9K |
| 10:07 |
32,890.02 |
32,895.01 |
32,883.45 |
32,884.48 |
412.4K |
| 10:08 |
32,883.75 |
32,885.84 |
32,879.98 |
32,879.98 |
482.8K |
| 10:09 |
32,883.88 |
32,883.88 |
32,878.88 |
32,878.88 |
583.7K |
| 10:10 |
32,875.46 |
32,890.73 |
32,875.46 |
32,890.73 |
482.5K |
| 10:11 |
32,886.61 |
32,893.99 |
32,886.61 |
32,893.10 |
316.2K |
| 10:12 |
32,898.74 |
32,898.74 |
32,894.84 |
32,895.87 |
548.7K |
| 10:13 |
32,902.49 |
32,902.49 |
32,895.58 |
32,896.37 |
294.3K |
| 10:14 |
32,889.61 |
32,890.80 |
32,889.15 |
32,890.80 |
444.1K |
| 10:15 |
32,887.52 |
32,887.52 |
32,880.32 |
32,884.29 |
465.9K |
| 10:16 |
32,883.05 |
32,902.74 |
32,883.05 |
32,902.74 |
338.1K |
| 10:17 |
32,904.93 |
32,904.93 |
32,898.84 |
32,898.84 |
366.0K |
| 10:18 |
32,898.85 |
32,899.31 |
32,894.12 |
32,894.12 |
309.3K |
| 10:19 |
32,889.13 |
32,890.88 |
32,888.59 |
32,888.89 |
298.4K |
| 10:20 |
32,889.25 |
32,895.11 |
32,885.30 |
32,886.30 |
414.6K |
| 10:21 |
32,885.96 |
32,889.96 |
32,883.85 |
32,889.53 |
509.0K |
| 10:22 |
32,892.01 |
32,892.12 |
32,887.64 |
32,887.64 |
324.5K |
| 10:23 |
32,881.16 |
32,883.28 |
32,878.85 |
32,879.71 |
277.5K |
| 10:24 |
32,880.87 |
32,888.97 |
32,880.87 |
32,888.97 |
265.1K |
| 10:25 |
32,887.54 |
32,888.07 |
32,885.12 |
32,885.12 |
316.0K |
| 10:26 |
32,882.62 |
32,887.31 |
32,882.22 |
32,882.22 |
338.0K |
| 10:27 |
32,873.98 |
32,883.32 |
32,873.98 |
32,883.32 |
490.9K |
| 10:28 |
32,883.85 |
32,889.50 |
32,883.85 |
32,888.16 |
279.2K |
| 10:29 |
32,884.16 |
32,884.16 |
32,881.13 |
32,883.32 |
289.0K |
| 10:30 |
32,881.36 |
32,882.46 |
32,881.36 |
32,882.46 |
426.0K |
| 10:31 |
32,882.81 |
32,882.81 |
32,870.86 |
32,870.86 |
541.0K |
| 10:32 |
32,871.76 |
32,872.62 |
32,867.31 |
32,867.31 |
350.0K |
| 10:33 |
32,870.51 |
32,889.63 |
32,870.51 |
32,889.63 |
406.1K |
| 10:34 |
32,886.85 |
32,888.59 |
32,882.80 |
32,882.80 |
332.6K |
| 10:35 |
32,884.86 |
32,889.58 |
32,884.86 |
32,885.24 |
311.8K |
| 10:36 |
32,883.20 |
32,883.20 |
32,877.70 |
32,878.09 |
302.7K |
| 10:37 |
32,871.91 |
32,874.91 |
32,870.57 |
32,874.91 |
339.1K |
| 10:38 |
32,873.50 |
32,873.50 |
32,866.63 |
32,866.63 |
372.3K |
| 10:39 |
32,864.96 |
32,865.32 |
32,864.60 |
32,864.60 |
285.1K |
| 10:40 |
32,864.35 |
32,873.92 |
32,864.35 |
32,873.92 |
351.9K |
| 10:41 |
32,877.97 |
32,877.97 |
32,872.97 |
32,872.97 |
225.0K |
| 10:42 |
32,876.29 |
32,881.22 |
32,876.29 |
32,881.22 |
285.8K |
| 10:43 |
32,879.86 |
32,879.86 |
32,877.29 |
32,877.72 |
271.0K |
| 10:44 |
32,875.49 |
32,877.19 |
32,873.19 |
32,877.19 |
296.5K |
| 10:45 |
32,877.67 |
32,877.67 |
32,876.12 |
32,876.15 |
385.2K |
| 10:46 |
32,869.22 |
32,869.22 |
32,864.22 |
32,864.22 |
334.7K |
| 10:47 |
32,862.47 |
32,862.47 |
32,859.13 |
32,859.67 |
301.2K |
| 10:48 |
32,860.42 |
32,866.20 |
32,860.42 |
32,866.20 |
254.9K |
| 10:49 |
32,867.03 |
32,867.03 |
32,864.29 |
32,864.82 |
266.9K |
| 10:50 |
32,862.61 |
32,862.61 |
32,859.34 |
32,859.34 |
312.5K |
| 10:51 |
32,857.57 |
32,857.57 |
32,849.10 |
32,849.10 |
361.3K |
| 10:52 |
32,846.54 |
32,849.97 |
32,846.54 |
32,849.01 |
396.5K |
| 10:53 |
32,849.22 |
32,849.22 |
32,845.11 |
32,845.11 |
204.7K |
| 10:54 |
32,845.73 |
32,849.60 |
32,845.73 |
32,846.12 |
293.0K |
| 10:55 |
32,846.87 |
32,857.71 |
32,846.87 |
32,857.71 |
448.1K |
| 10:56 |
32,858.68 |
32,864.15 |
32,858.58 |
32,864.15 |
273.6K |
| 10:57 |
32,866.78 |
32,869.67 |
32,866.78 |
32,868.02 |
348.2K |
| 10:58 |
32,867.06 |
32,869.18 |
32,866.56 |
32,866.56 |
183.5K |
| 10:59 |
32,866.21 |
32,866.55 |
32,862.91 |
32,866.55 |
370.3K |
| 11:00 |
32,864.97 |
32,865.08 |
32,858.53 |
32,858.53 |
415.5K |
| 11:01 |
32,858.57 |
32,866.72 |
32,858.57 |
32,866.72 |
413.1K |
| 11:02 |
32,868.08 |
32,868.08 |
32,865.29 |
32,866.54 |
312.8K |
| 11:03 |
32,863.66 |
32,870.22 |
32,861.94 |
32,870.22 |
356.3K |
| 11:04 |
32,866.42 |
32,871.91 |
32,866.42 |
32,871.91 |
253.8K |
| 11:05 |
32,869.54 |
32,869.74 |
32,864.89 |
32,864.89 |
668.8K |
| 11:06 |
32,862.52 |
32,868.47 |
32,862.52 |
32,865.63 |
349.2K |
| 11:07 |
32,864.82 |
32,865.39 |
32,857.57 |
32,857.57 |
500.2K |
| 11:08 |
32,856.44 |
32,865.56 |
32,856.44 |
32,865.56 |
294.1K |
| 11:09 |
32,864.25 |
32,864.25 |
32,860.76 |
32,863.16 |
233.0K |
| 11:10 |
32,864.19 |
32,873.22 |
32,864.19 |
32,873.22 |
279.3K |
| 11:11 |
32,872.81 |
32,872.81 |
32,868.05 |
32,868.79 |
297.7K |
| 11:12 |
32,868.11 |
32,868.11 |
32,864.50 |
32,864.50 |
292.8K |
| 11:13 |
32,864.95 |
32,865.36 |
32,863.37 |
32,863.37 |
267.5K |
| 11:14 |
32,863.41 |
32,867.70 |
32,863.41 |
32,867.70 |
257.6K |
| 11:15 |
32,867.69 |
32,868.12 |
32,864.99 |
32,864.99 |
261.6K |
| 11:16 |
32,864.52 |
32,874.39 |
32,864.52 |
32,874.39 |
451.5K |
| 11:17 |
32,874.08 |
32,874.08 |
32,868.98 |
32,868.98 |
423.3K |
| 11:18 |
32,869.66 |
32,873.14 |
32,869.66 |
32,872.72 |
219.4K |
| 11:19 |
32,873.18 |
32,873.72 |
32,870.30 |
32,870.30 |
262.2K |
| 11:20 |
32,868.98 |
32,868.98 |
32,861.84 |
32,862.55 |
398.7K |
| 11:21 |
32,859.82 |
32,863.19 |
32,858.64 |
32,858.64 |
369.7K |
| 11:22 |
32,853.58 |
32,857.13 |
32,853.58 |
32,854.73 |
334.5K |
| 11:23 |
32,854.48 |
32,857.62 |
32,854.48 |
32,857.44 |
210.1K |
| 11:24 |
32,859.65 |
32,873.24 |
32,859.65 |
32,873.24 |
407.7K |
| 11:25 |
32,873.43 |
32,878.43 |
32,873.43 |
32,876.17 |
394.1K |
| 11:26 |
32,873.42 |
32,873.42 |
32,864.75 |
32,864.75 |
436.0K |
| 11:27 |
32,867.76 |
32,870.32 |
32,867.67 |
32,867.67 |
271.7K |
| 11:28 |
32,866.00 |
32,866.60 |
32,864.89 |
32,864.89 |
377.2K |
| 11:29 |
32,864.10 |
32,868.30 |
32,864.10 |
32,867.14 |
285.9K |
| 11:30 |
32,865.53 |
32,866.83 |
32,862.30 |
32,862.30 |
282.5K |
| 11:31 |
32,860.86 |
32,861.94 |
32,859.76 |
32,859.95 |
289.2K |
| 11:32 |
32,862.96 |
32,864.51 |
32,861.73 |
32,863.46 |
295.6K |
| 11:33 |
32,865.66 |
32,865.66 |
32,860.52 |
32,860.52 |
216.0K |
| 11:34 |
32,862.62 |
32,862.62 |
32,858.97 |
32,858.97 |
197.4K |
| 11:35 |
32,858.24 |
32,858.24 |
32,851.21 |
32,854.06 |
208.8K |
| 11:36 |
32,855.33 |
32,858.32 |
32,853.14 |
32,858.32 |
362.0K |
| 11:37 |
32,857.48 |
32,857.48 |
32,855.05 |
32,855.99 |
369.2K |
| 11:38 |
32,856.52 |
32,864.47 |
32,856.52 |
32,864.47 |
268.6K |
| 11:39 |
32,864.65 |
32,867.54 |
32,864.65 |
32,864.65 |
306.4K |
| 11:40 |
32,866.19 |
32,868.35 |
32,866.19 |
32,866.97 |
260.6K |
| 11:41 |
32,866.76 |
32,868.04 |
32,866.76 |
32,868.04 |
230.5K |
| 11:42 |
32,871.21 |
32,871.21 |
32,865.66 |
32,867.37 |
265.2K |
| 11:43 |
32,868.15 |
32,873.56 |
32,868.15 |
32,873.56 |
196.1K |
| 11:44 |
32,873.60 |
32,880.86 |
32,873.36 |
32,880.86 |
273.1K |
| 11:45 |
32,878.28 |
32,878.28 |
32,873.35 |
32,873.35 |
213.4K |
| 11:46 |
32,873.06 |
32,873.17 |
32,872.58 |
32,873.17 |
204.4K |
| 11:47 |
32,873.45 |
32,878.52 |
32,873.45 |
32,878.52 |
329.9K |
| 11:48 |
32,876.98 |
32,878.31 |
32,876.98 |
32,877.58 |
246.3K |
| 11:49 |
32,878.53 |
32,878.58 |
32,875.25 |
32,875.25 |
293.0K |
| 11:50 |
32,875.60 |
32,876.03 |
32,875.57 |
32,875.57 |
268.1K |
| 11:51 |
32,874.48 |
32,874.48 |
32,871.40 |
32,872.02 |
158.5K |
| 11:52 |
32,875.99 |
32,876.26 |
32,875.23 |
32,876.26 |
302.4K |
| 11:53 |
32,875.93 |
32,877.01 |
32,874.24 |
32,877.01 |
299.1K |
| 11:54 |
32,880.90 |
32,883.03 |
32,880.90 |
32,881.44 |
176.2K |
| 11:55 |
32,882.68 |
32,882.68 |
32,877.23 |
32,877.23 |
233.6K |
| 11:56 |
32,873.41 |
32,875.58 |
32,873.41 |
32,875.58 |
250.7K |
| 11:57 |
32,875.43 |
32,882.27 |
32,875.43 |
32,882.27 |
517.5K |
| 11:58 |
32,884.24 |
32,890.26 |
32,884.24 |
32,890.26 |
193.1K |
| 11:59 |
32,889.46 |
32,891.44 |
32,886.32 |
32,886.32 |
190.4K |
| 12:00 |
32,885.95 |
32,888.77 |
32,885.95 |
32,887.94 |
421.4K |
| 12:01 |
32,888.33 |
32,888.33 |
32,886.84 |
32,887.10 |
220.4K |
| 12:02 |
32,884.90 |
32,884.96 |
32,883.60 |
32,884.96 |
177.1K |
| 12:03 |
32,886.20 |
32,887.85 |
32,886.20 |
32,887.19 |
140.0K |
| 12:04 |
32,886.25 |
32,886.44 |
32,883.21 |
32,883.21 |
136.1K |
| 12:05 |
32,883.11 |
32,887.12 |
32,879.99 |
32,879.99 |
192.9K |
| 12:06 |
32,879.57 |
32,888.78 |
32,879.57 |
32,888.78 |
173.9K |
| 12:07 |
32,888.65 |
32,888.65 |
32,884.62 |
32,885.55 |
169.8K |
| 12:08 |
32,885.50 |
32,886.92 |
32,884.68 |
32,886.92 |
174.0K |
| 12:09 |
32,888.51 |
32,888.51 |
32,884.68 |
32,885.57 |
183.6K |
| 12:10 |
32,887.52 |
32,889.99 |
32,887.52 |
32,889.99 |
152.2K |
| 12:11 |
32,891.20 |
32,893.14 |
32,891.20 |
32,893.14 |
212.1K |
| 12:12 |
32,891.35 |
32,891.35 |
32,890.31 |
32,890.42 |
263.5K |
| 12:13 |
32,891.71 |
32,896.99 |
32,891.71 |
32,896.99 |
167.9K |
| 12:14 |
32,900.93 |
32,900.93 |
32,899.13 |
32,900.75 |
249.6K |
| 12:15 |
32,904.04 |
32,905.96 |
32,904.04 |
32,905.96 |
214.9K |
| 12:16 |
32,902.42 |
32,905.41 |
32,902.42 |
32,903.92 |
326.5K |
| 12:17 |
32,903.33 |
32,903.77 |
32,901.37 |
32,901.37 |
242.1K |
| 12:18 |
32,902.21 |
32,906.20 |
32,902.21 |
32,906.20 |
200.7K |
| 12:19 |
32,906.24 |
32,907.57 |
32,906.20 |
32,906.20 |
180.0K |
| 12:20 |
32,906.18 |
32,907.31 |
32,905.23 |
32,907.31 |
368.0K |
| 12:21 |
32,908.46 |
32,909.96 |
32,908.46 |
32,909.84 |
118.0K |
| 12:22 |
32,909.21 |
32,909.99 |
32,908.25 |
32,908.25 |
207.1K |
| 12:23 |
32,907.53 |
32,909.30 |
32,907.53 |
32,909.30 |
163.3K |
| 12:24 |
32,909.73 |
32,909.73 |
32,907.83 |
32,907.83 |
107.2K |
| 12:25 |
32,906.46 |
32,906.46 |
32,902.95 |
32,902.95 |
248.6K |
| 12:26 |
32,901.53 |
32,904.68 |
32,901.50 |
32,904.68 |
185.8K |
| 12:27 |
32,905.63 |
32,905.63 |
32,902.63 |
32,902.63 |
162.3K |
| 12:28 |
32,901.74 |
32,904.43 |
32,901.74 |
32,904.04 |
308.5K |
| 12:29 |
32,903.26 |
32,903.26 |
32,899.72 |
32,899.72 |
298.3K |
| 12:30 |
32,897.69 |
32,898.22 |
32,892.88 |
32,892.88 |
352.9K |
| 12:31 |
32,886.03 |
32,886.94 |
32,885.72 |
32,885.72 |
341.8K |
| 12:32 |
32,886.31 |
32,890.73 |
32,886.31 |
32,890.73 |
337.4K |
| 12:33 |
32,892.87 |
32,897.51 |
32,892.86 |
32,897.51 |
219.3K |
| 12:34 |
32,898.17 |
32,898.17 |
32,896.07 |
32,897.29 |
205.6K |
| 12:35 |
32,900.39 |
32,902.80 |
32,900.39 |
32,900.84 |
245.0K |
| 12:36 |
32,896.93 |
32,898.33 |
32,896.92 |
32,898.33 |
158.9K |
| 12:37 |
32,901.93 |
32,904.45 |
32,901.93 |
32,902.47 |
223.9K |
| 12:38 |
32,900.17 |
32,901.21 |
32,900.17 |
32,900.54 |
234.7K |
| 12:39 |
32,901.79 |
32,902.07 |
32,900.87 |
32,900.87 |
142.2K |
| 12:40 |
32,900.67 |
32,901.78 |
32,899.98 |
32,901.78 |
206.4K |
| 12:41 |
32,903.06 |
32,906.61 |
32,903.06 |
32,906.61 |
225.4K |
| 12:42 |
32,907.65 |
32,909.63 |
32,907.65 |
32,909.56 |
197.0K |
| 12:43 |
32,908.12 |
32,909.40 |
32,906.27 |
32,906.51 |
223.9K |
| 12:44 |
32,906.56 |
32,909.68 |
32,906.56 |
32,909.68 |
121.1K |
| 12:45 |
32,911.52 |
32,914.21 |
32,910.51 |
32,914.21 |
229.4K |
| 12:46 |
32,916.18 |
32,919.85 |
32,916.18 |
32,919.85 |
181.8K |
| 12:47 |
32,920.21 |
32,922.14 |
32,920.21 |
32,922.14 |
132.6K |
| 12:48 |
32,924.17 |
32,924.17 |
32,915.99 |
32,915.99 |
169.1K |
| 12:49 |
32,915.40 |
32,918.25 |
32,915.40 |
32,917.59 |
143.7K |
| 12:50 |
32,916.13 |
32,916.51 |
32,914.19 |
32,916.51 |
182.8K |
| 12:51 |
32,916.12 |
32,916.12 |
32,915.07 |
32,915.07 |
118.8K |
| 12:52 |
32,916.08 |
32,919.96 |
32,916.08 |
32,917.62 |
208.2K |
| 12:53 |
32,918.35 |
32,918.35 |
32,915.85 |
32,915.85 |
192.0K |
| 12:54 |
32,915.75 |
32,915.75 |
32,912.68 |
32,913.13 |
166.8K |
| 12:55 |
32,913.26 |
32,913.26 |
32,908.88 |
32,908.88 |
144.7K |
| 12:56 |
32,904.41 |
32,904.67 |
32,903.61 |
32,904.67 |
153.7K |
| 12:57 |
32,904.36 |
32,904.36 |
32,898.47 |
32,898.47 |
173.2K |
| 12:58 |
32,897.84 |
32,897.93 |
32,897.37 |
32,897.51 |
130.6K |
| 12:59 |
32,897.24 |
32,897.24 |
32,893.13 |
32,893.40 |
262.6K |
| 13:00 |
32,893.81 |
32,894.89 |
32,891.72 |
32,891.72 |
372.5K |
| 13:01 |
32,889.02 |
32,889.84 |
32,886.91 |
32,886.91 |
180.2K |
| 13:02 |
32,885.96 |
32,885.96 |
32,883.39 |
32,883.39 |
183.3K |
| 13:03 |
32,883.80 |
32,886.33 |
32,883.80 |
32,886.33 |
169.4K |
| 13:04 |
32,886.17 |
32,890.25 |
32,886.17 |
32,888.46 |
226.3K |
| 13:05 |
32,886.89 |
32,887.87 |
32,884.06 |
32,884.24 |
219.8K |
| 13:06 |
32,883.18 |
32,887.84 |
32,883.18 |
32,887.84 |
165.8K |
| 13:07 |
32,886.36 |
32,886.36 |
32,882.10 |
32,885.21 |
206.4K |
| 13:08 |
32,885.13 |
32,885.82 |
32,884.76 |
32,885.82 |
232.1K |
| 13:09 |
32,886.62 |
32,892.84 |
32,886.62 |
32,892.84 |
120.0K |
| 13:10 |
32,894.57 |
32,894.90 |
32,891.57 |
32,891.60 |
163.5K |
| 13:11 |
32,891.35 |
32,895.84 |
32,891.35 |
32,895.84 |
198.5K |
| 13:12 |
32,893.96 |
32,893.96 |
32,893.52 |
32,893.52 |
162.1K |
| 13:13 |
32,893.34 |
32,901.41 |
32,893.34 |
32,901.41 |
251.5K |
| 13:14 |
32,904.29 |
32,904.29 |
32,902.97 |
32,904.03 |
197.1K |
| 13:15 |
32,903.67 |
32,904.71 |
32,903.18 |
32,903.18 |
178.2K |
| 13:16 |
32,904.59 |
32,904.59 |
32,902.68 |
32,902.68 |
229.8K |
| 13:17 |
32,905.60 |
32,905.99 |
32,905.47 |
32,905.82 |
148.6K |
| 13:18 |
32,906.91 |
32,908.00 |
32,906.91 |
32,908.00 |
213.0K |
| 13:19 |
32,909.22 |
32,909.22 |
32,907.60 |
32,907.60 |
147.6K |
| 13:20 |
32,907.83 |
32,915.77 |
32,907.83 |
32,915.77 |
305.7K |
| 13:21 |
32,914.03 |
32,914.03 |
32,911.45 |
32,911.45 |
121.2K |
| 13:22 |
32,910.83 |
32,911.08 |
32,907.19 |
32,907.19 |
159.3K |
| 13:23 |
32,908.76 |
32,912.28 |
32,908.76 |
32,912.28 |
147.6K |
| 13:24 |
32,912.12 |
32,915.84 |
32,912.12 |
32,915.84 |
146.9K |
| 13:25 |
32,915.71 |
32,916.12 |
32,914.76 |
32,916.12 |
182.3K |
| 13:26 |
32,916.96 |
32,918.03 |
32,916.96 |
32,917.34 |
170.6K |
| 13:27 |
32,917.08 |
32,917.87 |
32,916.63 |
32,917.87 |
212.3K |
| 13:28 |
32,915.73 |
32,917.60 |
32,914.65 |
32,914.82 |
196.6K |
| 13:29 |
32,912.83 |
32,912.83 |
32,910.41 |
32,911.92 |
210.0K |
| 13:30 |
32,912.60 |
32,914.98 |
32,912.60 |
32,914.17 |
191.0K |
| 13:31 |
32,915.66 |
32,916.33 |
32,914.59 |
32,916.33 |
277.7K |
| 13:32 |
32,917.27 |
32,920.57 |
32,917.27 |
32,919.13 |
135.9K |
| 13:33 |
32,915.68 |
32,917.34 |
32,914.18 |
32,917.34 |
168.3K |
| 13:34 |
32,916.00 |
32,916.00 |
32,914.61 |
32,914.63 |
185.9K |
| 13:35 |
32,912.86 |
32,913.50 |
32,909.36 |
32,913.50 |
298.1K |
| 13:36 |
32,913.75 |
32,914.88 |
32,913.27 |
32,914.86 |
153.2K |
| 13:37 |
32,914.27 |
32,914.27 |
32,911.01 |
32,911.01 |
156.4K |
| 13:38 |
32,909.43 |
32,909.43 |
32,907.54 |
32,907.54 |
145.7K |
| 13:39 |
32,904.80 |
32,907.28 |
32,904.38 |
32,907.28 |
228.5K |
| 13:40 |
32,908.97 |
32,912.55 |
32,908.97 |
32,911.49 |
408.7K |
| 13:41 |
32,910.15 |
32,912.40 |
32,910.15 |
32,910.89 |
220.3K |
| 13:42 |
32,911.06 |
32,915.13 |
32,911.06 |
32,915.13 |
146.3K |
| 13:43 |
32,915.50 |
32,915.65 |
32,913.52 |
32,915.65 |
268.5K |
| 13:44 |
32,915.48 |
32,915.48 |
32,914.57 |
32,914.63 |
125.6K |
| 13:45 |
32,915.38 |
32,919.53 |
32,915.38 |
32,919.53 |
179.5K |
| 13:46 |
32,919.08 |
32,919.72 |
32,918.67 |
32,918.79 |
209.9K |
| 13:47 |
32,917.89 |
32,919.89 |
32,917.89 |
32,919.89 |
313.0K |
| 13:48 |
32,920.21 |
32,923.05 |
32,920.21 |
32,921.49 |
155.0K |
| 13:49 |
32,922.41 |
32,922.41 |
32,921.16 |
32,921.16 |
152.4K |
| 13:50 |
32,921.93 |
32,921.93 |
32,919.28 |
32,919.28 |
188.7K |
| 13:51 |
32,919.17 |
32,919.17 |
32,917.67 |
32,919.04 |
206.7K |
| 13:52 |
32,917.69 |
32,921.37 |
32,917.59 |
32,921.37 |
499.5K |
| 13:53 |
32,922.32 |
32,922.43 |
32,922.32 |
32,922.42 |
201.4K |
| 13:54 |
32,921.70 |
32,922.93 |
32,920.88 |
32,921.87 |
111.7K |
| 13:55 |
32,921.68 |
32,921.68 |
32,916.42 |
32,916.42 |
297.4K |
| 13:56 |
32,917.67 |
32,918.62 |
32,917.67 |
32,917.72 |
527.7K |
| 13:57 |
32,914.09 |
32,914.09 |
32,913.08 |
32,913.43 |
322.4K |
| 13:58 |
32,912.94 |
32,913.68 |
32,911.95 |
32,913.68 |
145.9K |
| 13:59 |
32,916.11 |
32,916.11 |
32,913.85 |
32,913.85 |
188.4K |
| 14:00 |
32,914.27 |
32,920.05 |
32,914.27 |
32,920.05 |
204.5K |
| 14:01 |
32,922.56 |
32,923.93 |
32,922.56 |
32,923.28 |
200.0K |
| 14:02 |
32,921.44 |
32,921.61 |
32,920.31 |
32,920.31 |
222.3K |
| 14:03 |
32,919.58 |
32,919.93 |
32,918.22 |
32,919.93 |
219.0K |
| 14:04 |
32,922.38 |
32,924.07 |
32,922.22 |
32,922.63 |
260.7K |
| 14:05 |
32,926.56 |
32,927.35 |
32,926.56 |
32,926.82 |
148.0K |
| 14:06 |
32,931.46 |
32,932.67 |
32,930.96 |
32,932.67 |
325.1K |
| 14:07 |
32,935.07 |
32,936.79 |
32,935.07 |
32,936.77 |
202.4K |
| 14:08 |
32,936.71 |
32,939.50 |
32,936.71 |
32,939.07 |
268.2K |
| 14:09 |
32,938.47 |
32,939.94 |
32,938.47 |
32,939.94 |
228.3K |
| 14:10 |
32,939.79 |
32,942.38 |
32,939.79 |
32,941.98 |
201.2K |
| 14:11 |
32,941.16 |
32,941.71 |
32,940.91 |
32,941.69 |
314.3K |
| 14:12 |
32,944.30 |
32,944.68 |
32,936.90 |
32,936.90 |
251.7K |
| 14:13 |
32,939.64 |
32,942.51 |
32,939.64 |
32,942.51 |
300.0K |
| 14:14 |
32,943.18 |
32,943.18 |
32,939.29 |
32,941.90 |
234.1K |
| 14:15 |
32,943.05 |
32,944.57 |
32,943.05 |
32,944.01 |
241.6K |
| 14:16 |
32,943.59 |
32,943.59 |
32,941.31 |
32,941.31 |
169.3K |
| 14:17 |
32,942.03 |
32,945.16 |
32,942.03 |
32,943.96 |
246.0K |
| 14:18 |
32,943.71 |
32,943.71 |
32,940.27 |
32,940.74 |
266.3K |
| 14:19 |
32,940.81 |
32,940.81 |
32,939.03 |
32,939.03 |
174.9K |
| 14:20 |
32,940.78 |
32,940.78 |
32,935.80 |
32,935.80 |
284.7K |
| 14:21 |
32,931.52 |
32,934.91 |
32,931.52 |
32,933.11 |
368.9K |
| 14:22 |
32,932.35 |
32,935.31 |
32,932.26 |
32,934.58 |
147.9K |
| 14:23 |
32,934.55 |
32,935.76 |
32,934.55 |
32,934.74 |
153.8K |
| 14:24 |
32,936.21 |
32,938.49 |
32,935.99 |
32,938.49 |
204.0K |
| 14:25 |
32,937.34 |
32,937.34 |
32,936.17 |
32,936.82 |
179.3K |
| 14:26 |
32,930.61 |
32,930.72 |
32,927.27 |
32,927.27 |
347.3K |
| 14:27 |
32,925.48 |
32,925.57 |
32,923.72 |
32,925.57 |
259.9K |
| 14:28 |
32,926.63 |
32,927.42 |
32,926.63 |
32,927.02 |
254.9K |
| 14:29 |
32,928.79 |
32,928.79 |
32,927.48 |
32,927.48 |
274.4K |
| 14:30 |
32,927.31 |
32,931.26 |
32,927.31 |
32,931.26 |
313.7K |
| 14:31 |
32,927.40 |
32,929.84 |
32,927.40 |
32,929.14 |
297.3K |
| 14:32 |
32,930.90 |
32,932.09 |
32,930.90 |
32,930.99 |
210.0K |
| 14:33 |
32,931.61 |
32,934.89 |
32,931.61 |
32,934.89 |
170.5K |
| 14:34 |
32,937.75 |
32,937.75 |
32,935.67 |
32,936.17 |
324.0K |
| 14:35 |
32,936.14 |
32,936.14 |
32,935.76 |
32,935.90 |
466.6K |
| 14:36 |
32,936.52 |
32,937.41 |
32,935.85 |
32,936.23 |
257.3K |
| 14:37 |
32,934.68 |
32,937.11 |
32,934.68 |
32,936.83 |
270.2K |
| 14:38 |
32,936.67 |
32,936.67 |
32,934.54 |
32,935.13 |
201.7K |
| 14:39 |
32,934.82 |
32,935.75 |
32,934.39 |
32,935.75 |
219.2K |
| 14:40 |
32,935.50 |
32,937.01 |
32,935.50 |
32,936.59 |
344.9K |
| 14:41 |
32,935.95 |
32,939.94 |
32,935.95 |
32,936.21 |
256.7K |
| 14:42 |
32,933.09 |
32,933.09 |
32,930.56 |
32,930.56 |
266.1K |
| 14:43 |
32,930.33 |
32,931.44 |
32,929.07 |
32,931.44 |
209.8K |
| 14:44 |
32,931.60 |
32,933.78 |
32,931.37 |
32,933.78 |
181.8K |
| 14:45 |
32,933.96 |
32,936.04 |
32,932.10 |
32,936.04 |
259.6K |
| 14:46 |
32,937.24 |
32,937.54 |
32,936.31 |
32,936.32 |
152.2K |
| 14:47 |
32,938.12 |
32,938.59 |
32,938.09 |
32,938.09 |
191.4K |
| 14:48 |
32,936.77 |
32,938.27 |
32,935.91 |
32,935.91 |
375.5K |
| 14:49 |
32,936.22 |
32,936.22 |
32,933.07 |
32,933.07 |
269.3K |
| 14:50 |
32,932.37 |
32,941.63 |
32,932.37 |
32,941.63 |
291.3K |
| 14:51 |
32,941.82 |
32,943.36 |
32,940.88 |
32,943.36 |
202.0K |
| 14:52 |
32,943.72 |
32,944.48 |
32,943.42 |
32,943.93 |
163.5K |
| 14:53 |
32,942.88 |
32,943.81 |
32,942.88 |
32,942.89 |
227.5K |
| 14:54 |
32,941.74 |
32,943.37 |
32,941.74 |
32,943.37 |
295.5K |
| 14:55 |
32,943.33 |
32,945.31 |
32,943.33 |
32,945.31 |
299.1K |
| 14:56 |
32,943.06 |
32,943.47 |
32,942.14 |
32,942.14 |
304.3K |
| 14:57 |
32,942.30 |
32,945.57 |
32,942.30 |
32,945.57 |
246.4K |
| 14:58 |
32,944.79 |
32,945.75 |
32,944.79 |
32,945.75 |
228.4K |
| 14:59 |
32,947.02 |
32,947.76 |
32,944.83 |
32,944.83 |
310.5K |
| 15:00 |
32,943.90 |
32,946.07 |
32,943.56 |
32,946.07 |
222.7K |
| 15:01 |
32,944.04 |
32,945.97 |
32,943.22 |
32,945.97 |
302.7K |
| 15:02 |
32,946.67 |
32,947.60 |
32,946.41 |
32,946.41 |
308.2K |
| 15:03 |
32,947.89 |
32,947.89 |
32,944.79 |
32,944.79 |
310.3K |
| 15:04 |
32,943.91 |
32,947.63 |
32,943.91 |
32,947.33 |
235.5K |
| 15:05 |
32,943.57 |
32,943.57 |
32,940.62 |
32,940.62 |
296.1K |
| 15:06 |
32,939.72 |
32,939.72 |
32,936.38 |
32,936.38 |
253.7K |
| 15:07 |
32,935.28 |
32,941.76 |
32,935.28 |
32,941.76 |
295.6K |
| 15:08 |
32,941.40 |
32,942.40 |
32,941.40 |
32,942.04 |
318.0K |
| 15:09 |
32,943.08 |
32,943.08 |
32,940.46 |
32,940.46 |
340.4K |
| 15:10 |
32,939.31 |
32,940.44 |
32,937.44 |
32,940.12 |
254.6K |
| 15:11 |
32,940.24 |
32,940.33 |
32,937.57 |
32,938.06 |
220.7K |
| 15:12 |
32,939.56 |
32,942.52 |
32,939.56 |
32,942.52 |
292.4K |
| 15:13 |
32,943.11 |
32,943.72 |
32,940.07 |
32,940.07 |
254.6K |
| 15:14 |
32,938.62 |
32,939.35 |
32,936.96 |
32,936.96 |
304.9K |
| 15:15 |
32,937.32 |
32,937.32 |
32,930.90 |
32,930.90 |
226.7K |
| 15:16 |
32,930.42 |
32,930.42 |
32,928.45 |
32,928.45 |
307.8K |
| 15:17 |
32,927.79 |
32,927.79 |
32,926.18 |
32,927.02 |
238.0K |
| 15:18 |
32,927.39 |
32,931.06 |
32,927.39 |
32,931.06 |
211.8K |
| 15:19 |
32,928.36 |
32,928.36 |
32,920.13 |
32,920.13 |
360.4K |
| 15:20 |
32,918.22 |
32,918.79 |
32,916.94 |
32,916.94 |
277.8K |
| 15:21 |
32,916.36 |
32,920.49 |
32,916.11 |
32,920.49 |
305.6K |
| 15:22 |
32,923.65 |
32,932.84 |
32,923.65 |
32,932.84 |
349.1K |
| 15:23 |
32,934.05 |
32,934.05 |
32,932.69 |
32,933.25 |
277.1K |
| 15:24 |
32,934.98 |
32,934.98 |
32,930.32 |
32,930.32 |
272.0K |
| 15:25 |
32,928.95 |
32,928.95 |
32,925.80 |
32,925.80 |
345.4K |
| 15:26 |
32,926.59 |
32,926.59 |
32,922.86 |
32,922.86 |
306.3K |
| 15:27 |
32,920.22 |
32,925.58 |
32,920.22 |
32,925.58 |
313.8K |
| 15:28 |
32,925.02 |
32,925.02 |
32,920.23 |
32,920.23 |
300.5K |
| 15:29 |
32,920.35 |
32,920.35 |
32,919.37 |
32,919.37 |
248.9K |
| 15:30 |
32,921.07 |
32,925.49 |
32,920.02 |
32,925.49 |
416.0K |
| 15:31 |
32,925.45 |
32,926.91 |
32,923.54 |
32,926.91 |
390.0K |
| 15:32 |
32,926.11 |
32,927.29 |
32,925.21 |
32,927.29 |
234.4K |
| 15:33 |
32,926.81 |
32,926.81 |
32,925.14 |
32,925.61 |
290.9K |
| 15:34 |
32,924.04 |
32,928.39 |
32,924.04 |
32,927.88 |
377.3K |
| 15:35 |
32,927.17 |
32,929.62 |
32,927.17 |
32,928.55 |
460.0K |
| 15:36 |
32,928.51 |
32,931.82 |
32,928.50 |
32,931.82 |
365.7K |
| 15:37 |
32,928.32 |
32,928.32 |
32,924.11 |
32,927.48 |
387.3K |
| 15:38 |
32,928.01 |
32,930.75 |
32,928.01 |
32,930.41 |
485.1K |
| 15:39 |
32,931.54 |
32,931.86 |
32,930.27 |
32,931.86 |
380.9K |
| 15:40 |
32,933.66 |
32,942.75 |
32,933.66 |
32,942.75 |
487.3K |
| 15:41 |
32,942.10 |
32,942.10 |
32,940.49 |
32,940.49 |
455.1K |
| 15:42 |
32,940.25 |
32,944.92 |
32,940.25 |
32,944.92 |
538.8K |
| 15:43 |
32,943.99 |
32,947.22 |
32,943.99 |
32,947.22 |
322.4K |
| 15:44 |
32,946.15 |
32,946.93 |
32,944.94 |
32,944.94 |
352.0K |
| 15:45 |
32,945.50 |
32,948.53 |
32,945.34 |
32,945.34 |
558.1K |
| 15:46 |
32,944.33 |
32,947.82 |
32,944.33 |
32,947.82 |
374.1K |
| 15:47 |
32,950.26 |
32,953.76 |
32,948.75 |
32,953.76 |
647.9K |
| 15:48 |
32,954.04 |
32,959.15 |
32,953.06 |
32,959.15 |
476.8K |
| 15:49 |
32,958.30 |
32,958.30 |
32,948.28 |
32,948.28 |
685.9K |
| 15:50 |
32,945.65 |
32,945.65 |
32,932.13 |
32,932.13 |
2,006.4K |
| 15:51 |
32,931.17 |
32,932.33 |
32,931.17 |
32,932.14 |
1,172.8K |
| 15:52 |
32,935.66 |
32,938.62 |
32,935.26 |
32,935.26 |
969.1K |
| 15:53 |
32,936.26 |
32,936.26 |
32,930.88 |
32,935.50 |
1,189.8K |
| 15:54 |
32,935.36 |
32,938.34 |
32,935.36 |
32,938.34 |
984.8K |
| 15:55 |
32,940.23 |
32,952.16 |
32,940.23 |
32,952.16 |
1,873.9K |
| 15:56 |
32,947.00 |
32,948.25 |
32,946.41 |
32,946.41 |
1,936.2K |
| 15:57 |
32,947.01 |
32,947.01 |
32,941.96 |
32,943.77 |
1,586.3K |
| 15:58 |
32,943.38 |
32,943.38 |
32,940.58 |
32,942.35 |
2,185.8K |
| 15:59 |
32,944.56 |
32,948.59 |
32,944.56 |
32,944.66 |
3,172.0K |
| 16:00 |
32,943.05 |
32,943.81 |
32,943.05 |
32,943.81 |
63,605.3K |
| 16:01 |
32,943.81 |
32,943.81 |
32,943.81 |
32,943.81 |
605.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|