| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,353.73 |
22,360.35 |
22,350.33 |
22,350.33 |
2,692.3K |
| 09:31 |
22,341.83 |
22,353.03 |
22,341.83 |
22,350.78 |
505.0K |
| 09:32 |
22,357.95 |
22,364.80 |
22,357.95 |
22,364.09 |
392.8K |
| 09:33 |
22,364.54 |
22,373.31 |
22,364.54 |
22,373.31 |
302.2K |
| 09:34 |
22,373.98 |
22,383.71 |
22,373.98 |
22,383.25 |
312.7K |
| 09:35 |
22,386.89 |
22,400.19 |
22,386.79 |
22,400.19 |
443.0K |
| 09:36 |
22,397.53 |
22,401.70 |
22,396.80 |
22,396.80 |
310.1K |
| 09:37 |
22,393.48 |
22,393.48 |
22,384.49 |
22,388.16 |
441.7K |
| 09:38 |
22,389.82 |
22,389.97 |
22,386.07 |
22,386.92 |
194.3K |
| 09:39 |
22,393.31 |
22,393.31 |
22,389.61 |
22,389.61 |
351.6K |
| 09:40 |
22,390.86 |
22,400.96 |
22,390.86 |
22,400.96 |
286.1K |
| 09:41 |
22,403.69 |
22,404.42 |
22,400.02 |
22,401.52 |
258.8K |
| 09:42 |
22,401.15 |
22,401.15 |
22,396.93 |
22,399.01 |
305.1K |
| 09:43 |
22,398.42 |
22,403.92 |
22,398.42 |
22,403.92 |
374.2K |
| 09:44 |
22,407.24 |
22,412.35 |
22,407.24 |
22,412.35 |
186.3K |
| 09:45 |
22,410.77 |
22,410.77 |
22,403.09 |
22,405.73 |
302.8K |
| 09:46 |
22,405.56 |
22,405.56 |
22,404.21 |
22,404.21 |
245.2K |
| 09:47 |
22,406.26 |
22,408.02 |
22,400.78 |
22,408.02 |
300.2K |
| 09:48 |
22,412.60 |
22,413.66 |
22,412.60 |
22,413.44 |
234.2K |
| 09:49 |
22,410.37 |
22,411.03 |
22,409.56 |
22,410.19 |
204.3K |
| 09:50 |
22,412.47 |
22,418.42 |
22,411.18 |
22,418.42 |
378.0K |
| 09:51 |
22,416.74 |
22,416.74 |
22,404.98 |
22,404.98 |
197.2K |
| 09:52 |
22,407.21 |
22,409.96 |
22,407.21 |
22,409.69 |
231.5K |
| 09:53 |
22,410.10 |
22,414.75 |
22,410.10 |
22,414.75 |
215.9K |
| 09:54 |
22,415.20 |
22,415.54 |
22,414.85 |
22,415.30 |
159.6K |
| 09:55 |
22,416.81 |
22,422.87 |
22,416.81 |
22,422.87 |
131.3K |
| 09:56 |
22,423.69 |
22,423.69 |
22,415.14 |
22,415.14 |
259.2K |
| 09:57 |
22,413.36 |
22,415.93 |
22,412.13 |
22,415.93 |
189.1K |
| 09:58 |
22,416.01 |
22,418.57 |
22,415.77 |
22,415.77 |
159.2K |
| 09:59 |
22,419.11 |
22,419.11 |
22,412.35 |
22,412.35 |
176.3K |
| 10:00 |
22,414.35 |
22,416.38 |
22,414.35 |
22,415.01 |
293.7K |
| 10:01 |
22,413.07 |
22,413.07 |
22,405.82 |
22,405.82 |
180.6K |
| 10:02 |
22,406.80 |
22,406.80 |
22,404.11 |
22,404.11 |
144.2K |
| 10:03 |
22,403.80 |
22,403.80 |
22,397.26 |
22,397.26 |
193.6K |
| 10:04 |
22,391.93 |
22,391.93 |
22,387.41 |
22,389.18 |
418.8K |
| 10:05 |
22,391.75 |
22,392.32 |
22,390.87 |
22,391.15 |
221.5K |
| 10:06 |
22,391.33 |
22,394.41 |
22,391.33 |
22,393.84 |
174.8K |
| 10:07 |
22,393.54 |
22,399.85 |
22,393.54 |
22,399.85 |
168.0K |
| 10:08 |
22,401.15 |
22,403.70 |
22,401.15 |
22,402.74 |
181.6K |
| 10:09 |
22,404.01 |
22,410.09 |
22,404.01 |
22,410.09 |
148.9K |
| 10:10 |
22,412.49 |
22,414.49 |
22,412.49 |
22,412.93 |
371.1K |
| 10:11 |
22,415.60 |
22,419.44 |
22,415.60 |
22,419.44 |
193.8K |
| 10:12 |
22,419.94 |
22,422.26 |
22,419.91 |
22,419.91 |
151.2K |
| 10:13 |
22,417.51 |
22,420.26 |
22,417.51 |
22,420.26 |
167.6K |
| 10:14 |
22,420.48 |
22,420.48 |
22,417.24 |
22,417.24 |
127.9K |
| 10:15 |
22,419.31 |
22,420.66 |
22,419.31 |
22,420.66 |
147.4K |
| 10:16 |
22,420.26 |
22,421.07 |
22,418.09 |
22,421.07 |
244.2K |
| 10:17 |
22,421.61 |
22,424.28 |
22,420.95 |
22,420.95 |
135.2K |
| 10:18 |
22,420.50 |
22,422.51 |
22,420.50 |
22,422.22 |
125.8K |
| 10:19 |
22,425.14 |
22,425.14 |
22,420.47 |
22,423.70 |
124.0K |
| 10:20 |
22,423.75 |
22,426.16 |
22,423.75 |
22,425.86 |
105.2K |
| 10:21 |
22,424.78 |
22,427.18 |
22,424.78 |
22,427.18 |
234.1K |
| 10:22 |
22,426.72 |
22,428.87 |
22,423.77 |
22,428.87 |
177.5K |
| 10:23 |
22,431.48 |
22,434.81 |
22,431.48 |
22,434.81 |
144.1K |
| 10:24 |
22,437.74 |
22,439.77 |
22,437.74 |
22,438.02 |
174.2K |
| 10:25 |
22,437.89 |
22,444.20 |
22,437.89 |
22,444.20 |
159.6K |
| 10:26 |
22,445.94 |
22,453.65 |
22,445.94 |
22,453.65 |
163.5K |
| 10:27 |
22,454.10 |
22,456.20 |
22,452.65 |
22,456.20 |
186.7K |
| 10:28 |
22,452.96 |
22,452.96 |
22,449.22 |
22,449.22 |
136.6K |
| 10:29 |
22,447.14 |
22,447.55 |
22,446.38 |
22,446.38 |
120.9K |
| 10:30 |
22,444.92 |
22,445.81 |
22,444.60 |
22,445.76 |
142.8K |
| 10:31 |
22,445.61 |
22,446.73 |
22,444.65 |
22,446.73 |
223.0K |
| 10:32 |
22,444.75 |
22,449.00 |
22,444.75 |
22,449.00 |
170.8K |
| 10:33 |
22,450.67 |
22,450.67 |
22,448.49 |
22,448.49 |
93.8K |
| 10:34 |
22,446.27 |
22,455.55 |
22,446.27 |
22,455.12 |
175.8K |
| 10:35 |
22,455.14 |
22,455.14 |
22,451.06 |
22,451.06 |
197.6K |
| 10:36 |
22,448.83 |
22,451.59 |
22,448.83 |
22,451.59 |
138.5K |
| 10:37 |
22,450.40 |
22,450.40 |
22,446.28 |
22,447.46 |
254.9K |
| 10:38 |
22,450.17 |
22,451.42 |
22,446.89 |
22,446.89 |
184.1K |
| 10:39 |
22,446.69 |
22,446.69 |
22,443.73 |
22,444.23 |
114.9K |
| 10:40 |
22,446.20 |
22,446.56 |
22,445.07 |
22,445.07 |
119.1K |
| 10:41 |
22,443.39 |
22,443.39 |
22,442.07 |
22,442.43 |
142.8K |
| 10:42 |
22,438.33 |
22,441.79 |
22,436.42 |
22,441.79 |
220.7K |
| 10:43 |
22,440.85 |
22,445.06 |
22,440.85 |
22,445.06 |
206.8K |
| 10:44 |
22,445.08 |
22,447.19 |
22,445.08 |
22,447.19 |
182.4K |
| 10:45 |
22,449.57 |
22,453.18 |
22,449.57 |
22,453.18 |
151.0K |
| 10:46 |
22,452.47 |
22,452.47 |
22,451.68 |
22,452.30 |
168.7K |
| 10:47 |
22,452.50 |
22,454.88 |
22,452.34 |
22,454.88 |
169.2K |
| 10:48 |
22,456.31 |
22,456.57 |
22,455.66 |
22,455.66 |
107.6K |
| 10:49 |
22,454.32 |
22,457.58 |
22,454.32 |
22,457.58 |
93.0K |
| 10:50 |
22,457.90 |
22,463.17 |
22,457.90 |
22,461.93 |
383.7K |
| 10:51 |
22,464.13 |
22,468.11 |
22,464.13 |
22,468.11 |
167.9K |
| 10:52 |
22,467.96 |
22,469.53 |
22,466.65 |
22,469.53 |
207.4K |
| 10:53 |
22,469.31 |
22,471.27 |
22,469.31 |
22,469.34 |
212.2K |
| 10:54 |
22,467.85 |
22,467.85 |
22,462.05 |
22,462.05 |
144.5K |
| 10:55 |
22,460.48 |
22,460.83 |
22,459.16 |
22,460.83 |
132.6K |
| 10:56 |
22,462.94 |
22,465.32 |
22,462.94 |
22,463.64 |
115.5K |
| 10:57 |
22,461.24 |
22,466.98 |
22,461.24 |
22,466.98 |
167.0K |
| 10:58 |
22,465.02 |
22,465.02 |
22,460.94 |
22,461.36 |
137.3K |
| 10:59 |
22,462.04 |
22,462.04 |
22,460.54 |
22,461.49 |
133.2K |
| 11:00 |
22,462.62 |
22,462.62 |
22,456.23 |
22,456.23 |
140.1K |
| 11:01 |
22,452.38 |
22,455.46 |
22,452.38 |
22,454.33 |
205.8K |
| 11:02 |
22,455.97 |
22,456.30 |
22,454.75 |
22,454.75 |
128.9K |
| 11:03 |
22,453.58 |
22,453.58 |
22,448.59 |
22,448.59 |
108.3K |
| 11:04 |
22,451.28 |
22,455.13 |
22,451.28 |
22,454.22 |
216.8K |
| 11:05 |
22,453.87 |
22,456.95 |
22,453.87 |
22,456.64 |
151.3K |
| 11:06 |
22,457.27 |
22,460.58 |
22,457.14 |
22,460.58 |
148.8K |
| 11:07 |
22,462.12 |
22,465.10 |
22,462.12 |
22,464.68 |
120.4K |
| 11:08 |
22,464.54 |
22,466.51 |
22,464.40 |
22,465.39 |
93.5K |
| 11:09 |
22,463.09 |
22,465.77 |
22,462.29 |
22,465.49 |
95.5K |
| 11:10 |
22,464.65 |
22,468.60 |
22,464.65 |
22,468.10 |
138.5K |
| 11:11 |
22,467.95 |
22,467.95 |
22,464.51 |
22,464.59 |
96.1K |
| 11:12 |
22,466.80 |
22,470.28 |
22,466.80 |
22,470.28 |
158.5K |
| 11:13 |
22,470.31 |
22,475.60 |
22,470.31 |
22,474.73 |
142.1K |
| 11:14 |
22,475.34 |
22,478.50 |
22,475.34 |
22,477.18 |
129.5K |
| 11:15 |
22,476.28 |
22,476.28 |
22,473.79 |
22,475.41 |
194.4K |
| 11:16 |
22,477.10 |
22,478.80 |
22,475.59 |
22,475.59 |
134.9K |
| 11:17 |
22,473.06 |
22,476.19 |
22,473.06 |
22,473.68 |
143.1K |
| 11:18 |
22,472.64 |
22,472.64 |
22,469.45 |
22,469.45 |
69.6K |
| 11:19 |
22,468.48 |
22,468.48 |
22,466.48 |
22,466.67 |
100.2K |
| 11:20 |
22,466.25 |
22,470.65 |
22,466.25 |
22,470.41 |
78.3K |
| 11:21 |
22,471.62 |
22,475.88 |
22,471.62 |
22,475.88 |
114.8K |
| 11:22 |
22,476.10 |
22,476.24 |
22,473.66 |
22,473.66 |
109.4K |
| 11:23 |
22,471.51 |
22,471.67 |
22,471.19 |
22,471.19 |
149.9K |
| 11:24 |
22,469.64 |
22,472.36 |
22,466.78 |
22,472.36 |
247.8K |
| 11:25 |
22,472.04 |
22,472.04 |
22,467.77 |
22,468.22 |
76.2K |
| 11:26 |
22,469.76 |
22,470.00 |
22,468.99 |
22,468.99 |
94.3K |
| 11:27 |
22,469.22 |
22,469.22 |
22,466.85 |
22,467.24 |
115.6K |
| 11:28 |
22,467.13 |
22,468.26 |
22,466.68 |
22,467.56 |
154.0K |
| 11:29 |
22,469.43 |
22,470.78 |
22,469.43 |
22,470.78 |
188.5K |
| 11:30 |
22,472.42 |
22,476.62 |
22,472.42 |
22,476.62 |
84.7K |
| 11:31 |
22,476.24 |
22,477.24 |
22,476.24 |
22,477.24 |
63.4K |
| 11:32 |
22,477.74 |
22,477.74 |
22,467.22 |
22,467.22 |
223.4K |
| 11:33 |
22,465.45 |
22,465.45 |
22,460.47 |
22,461.25 |
270.0K |
| 11:34 |
22,461.49 |
22,461.49 |
22,459.67 |
22,460.95 |
121.0K |
| 11:35 |
22,460.96 |
22,462.80 |
22,456.30 |
22,456.30 |
233.1K |
| 11:36 |
22,458.87 |
22,460.02 |
22,458.87 |
22,460.02 |
123.8K |
| 11:37 |
22,464.56 |
22,470.32 |
22,464.56 |
22,470.32 |
179.6K |
| 11:38 |
22,469.44 |
22,471.17 |
22,467.62 |
22,467.62 |
118.8K |
| 11:39 |
22,467.32 |
22,467.32 |
22,465.67 |
22,465.67 |
124.9K |
| 11:40 |
22,466.41 |
22,466.41 |
22,463.45 |
22,463.45 |
109.9K |
| 11:41 |
22,462.82 |
22,463.89 |
22,462.82 |
22,463.70 |
115.8K |
| 11:42 |
22,463.90 |
22,463.90 |
22,461.86 |
22,461.86 |
77.0K |
| 11:43 |
22,463.27 |
22,463.36 |
22,462.29 |
22,463.36 |
143.7K |
| 11:44 |
22,463.67 |
22,463.67 |
22,458.71 |
22,458.71 |
95.7K |
| 11:45 |
22,460.23 |
22,461.90 |
22,460.22 |
22,461.90 |
120.2K |
| 11:46 |
22,462.72 |
22,464.66 |
22,462.72 |
22,464.66 |
127.2K |
| 11:47 |
22,466.10 |
22,467.20 |
22,466.10 |
22,467.18 |
120.8K |
| 11:48 |
22,467.44 |
22,471.50 |
22,467.44 |
22,471.50 |
230.8K |
| 11:49 |
22,471.90 |
22,475.19 |
22,471.90 |
22,473.02 |
132.7K |
| 11:50 |
22,472.74 |
22,474.07 |
22,471.93 |
22,474.07 |
86.1K |
| 11:51 |
22,478.87 |
22,478.87 |
22,474.00 |
22,474.00 |
102.7K |
| 11:52 |
22,473.63 |
22,475.97 |
22,473.63 |
22,475.97 |
188.1K |
| 11:53 |
22,475.70 |
22,475.70 |
22,472.08 |
22,472.11 |
92.0K |
| 11:54 |
22,472.72 |
22,472.93 |
22,471.46 |
22,471.46 |
111.4K |
| 11:55 |
22,468.68 |
22,468.68 |
22,463.94 |
22,464.10 |
329.5K |
| 11:56 |
22,465.53 |
22,466.02 |
22,465.53 |
22,465.91 |
65.0K |
| 11:57 |
22,466.93 |
22,468.24 |
22,466.93 |
22,468.12 |
106.0K |
| 11:58 |
22,467.93 |
22,467.93 |
22,465.38 |
22,466.26 |
62.6K |
| 11:59 |
22,466.12 |
22,466.12 |
22,464.99 |
22,464.99 |
51.8K |
| 12:00 |
22,461.82 |
22,461.82 |
22,459.75 |
22,459.75 |
142.1K |
| 12:01 |
22,459.31 |
22,459.31 |
22,454.42 |
22,454.42 |
87.7K |
| 12:02 |
22,452.80 |
22,452.80 |
22,451.30 |
22,452.24 |
276.8K |
| 12:03 |
22,454.28 |
22,457.80 |
22,454.28 |
22,457.80 |
117.5K |
| 12:04 |
22,458.44 |
22,460.01 |
22,458.44 |
22,459.29 |
102.4K |
| 12:05 |
22,459.14 |
22,459.14 |
22,457.15 |
22,457.15 |
68.2K |
| 12:06 |
22,457.18 |
22,458.20 |
22,456.96 |
22,456.96 |
76.5K |
| 12:07 |
22,456.92 |
22,458.99 |
22,456.41 |
22,458.99 |
51.3K |
| 12:08 |
22,460.15 |
22,463.71 |
22,460.15 |
22,463.71 |
81.9K |
| 12:09 |
22,463.90 |
22,467.25 |
22,463.90 |
22,467.25 |
86.1K |
| 12:10 |
22,467.36 |
22,468.86 |
22,467.36 |
22,468.86 |
95.2K |
| 12:11 |
22,472.42 |
22,472.90 |
22,471.86 |
22,472.90 |
135.9K |
| 12:12 |
22,474.45 |
22,477.72 |
22,474.45 |
22,477.72 |
171.2K |
| 12:13 |
22,478.31 |
22,478.75 |
22,478.02 |
22,478.75 |
130.9K |
| 12:14 |
22,478.27 |
22,478.57 |
22,477.49 |
22,478.57 |
141.3K |
| 12:15 |
22,478.09 |
22,478.09 |
22,475.07 |
22,475.71 |
136.9K |
| 12:16 |
22,476.10 |
22,477.50 |
22,475.83 |
22,477.50 |
120.3K |
| 12:17 |
22,477.41 |
22,477.41 |
22,474.75 |
22,474.75 |
154.5K |
| 12:18 |
22,479.20 |
22,479.32 |
22,477.39 |
22,477.39 |
116.1K |
| 12:19 |
22,477.37 |
22,477.53 |
22,476.68 |
22,476.68 |
56.1K |
| 12:20 |
22,474.59 |
22,474.59 |
22,473.03 |
22,473.03 |
119.2K |
| 12:21 |
22,471.91 |
22,473.43 |
22,471.91 |
22,473.43 |
51.3K |
| 12:22 |
22,473.42 |
22,473.42 |
22,471.66 |
22,471.66 |
54.5K |
| 12:23 |
22,472.00 |
22,472.59 |
22,468.61 |
22,468.61 |
118.7K |
| 12:24 |
22,467.74 |
22,467.74 |
22,465.87 |
22,465.87 |
101.2K |
| 12:25 |
22,466.45 |
22,468.54 |
22,466.45 |
22,467.71 |
126.8K |
| 12:26 |
22,467.98 |
22,468.07 |
22,467.75 |
22,468.07 |
86.0K |
| 12:27 |
22,469.11 |
22,469.43 |
22,469.11 |
22,469.31 |
110.5K |
| 12:28 |
22,469.44 |
22,470.18 |
22,469.44 |
22,470.03 |
128.6K |
| 12:29 |
22,469.74 |
22,470.17 |
22,469.18 |
22,470.17 |
114.0K |
| 12:30 |
22,470.97 |
22,472.51 |
22,470.97 |
22,472.04 |
159.1K |
| 12:31 |
22,473.56 |
22,475.57 |
22,473.56 |
22,475.57 |
129.5K |
| 12:32 |
22,475.42 |
22,475.42 |
22,473.94 |
22,473.94 |
88.6K |
| 12:33 |
22,472.61 |
22,472.61 |
22,471.83 |
22,472.54 |
75.4K |
| 12:34 |
22,472.51 |
22,472.51 |
22,468.53 |
22,468.53 |
152.3K |
| 12:35 |
22,469.06 |
22,469.06 |
22,466.35 |
22,468.05 |
117.9K |
| 12:36 |
22,468.28 |
22,468.28 |
22,465.96 |
22,465.96 |
90.7K |
| 12:37 |
22,466.91 |
22,466.91 |
22,463.47 |
22,463.47 |
121.8K |
| 12:38 |
22,462.94 |
22,463.50 |
22,457.98 |
22,457.98 |
123.3K |
| 12:39 |
22,458.01 |
22,458.01 |
22,455.62 |
22,456.51 |
98.9K |
| 12:40 |
22,456.19 |
22,457.66 |
22,456.19 |
22,457.21 |
64.1K |
| 12:41 |
22,457.46 |
22,457.50 |
22,456.50 |
22,457.50 |
80.9K |
| 12:42 |
22,457.78 |
22,459.72 |
22,457.78 |
22,459.57 |
83.4K |
| 12:43 |
22,460.75 |
22,463.26 |
22,460.75 |
22,463.26 |
97.7K |
| 12:44 |
22,464.51 |
22,465.51 |
22,464.51 |
22,465.51 |
49.4K |
| 12:45 |
22,466.78 |
22,468.26 |
22,466.54 |
22,466.54 |
166.8K |
| 12:46 |
22,465.67 |
22,465.67 |
22,459.40 |
22,459.40 |
150.5K |
| 12:47 |
22,459.16 |
22,459.16 |
22,456.21 |
22,456.21 |
159.7K |
| 12:48 |
22,453.49 |
22,453.49 |
22,449.28 |
22,449.28 |
99.2K |
| 12:49 |
22,449.08 |
22,449.08 |
22,447.58 |
22,448.05 |
47.6K |
| 12:50 |
22,448.76 |
22,450.25 |
22,448.69 |
22,448.69 |
84.8K |
| 12:51 |
22,448.43 |
22,448.43 |
22,447.98 |
22,448.16 |
87.5K |
| 12:52 |
22,448.00 |
22,448.00 |
22,446.17 |
22,446.17 |
110.1K |
| 12:53 |
22,445.91 |
22,447.52 |
22,445.33 |
22,447.52 |
85.5K |
| 12:54 |
22,447.33 |
22,447.91 |
22,446.84 |
22,447.87 |
66.2K |
| 12:55 |
22,448.78 |
22,449.58 |
22,448.78 |
22,448.90 |
45.6K |
| 12:56 |
22,447.71 |
22,448.99 |
22,447.71 |
22,448.98 |
76.7K |
| 12:57 |
22,448.40 |
22,448.40 |
22,446.83 |
22,446.83 |
178.2K |
| 12:58 |
22,446.32 |
22,447.25 |
22,446.32 |
22,447.25 |
93.6K |
| 12:59 |
22,447.32 |
22,448.66 |
22,447.32 |
22,448.12 |
137.3K |
| 13:00 |
22,447.94 |
22,451.24 |
22,447.94 |
22,451.24 |
140.4K |
| 13:01 |
22,451.49 |
22,453.89 |
22,451.49 |
22,453.89 |
54.6K |
| 13:02 |
22,454.50 |
22,454.50 |
22,450.78 |
22,451.23 |
97.4K |
| 13:03 |
22,451.15 |
22,451.15 |
22,448.99 |
22,448.99 |
66.2K |
| 13:04 |
22,447.91 |
22,448.17 |
22,444.34 |
22,444.34 |
151.5K |
| 13:05 |
22,444.63 |
22,448.53 |
22,444.63 |
22,448.53 |
95.3K |
| 13:06 |
22,449.06 |
22,449.06 |
22,445.47 |
22,445.47 |
91.5K |
| 13:07 |
22,445.26 |
22,447.75 |
22,445.26 |
22,447.75 |
50.0K |
| 13:08 |
22,448.37 |
22,452.51 |
22,448.37 |
22,452.51 |
213.0K |
| 13:09 |
22,453.38 |
22,454.11 |
22,453.38 |
22,454.11 |
66.3K |
| 13:10 |
22,454.31 |
22,454.31 |
22,451.60 |
22,451.60 |
91.2K |
| 13:11 |
22,450.32 |
22,450.79 |
22,450.11 |
22,450.43 |
74.2K |
| 13:12 |
22,450.38 |
22,450.38 |
22,445.21 |
22,445.80 |
124.2K |
| 13:13 |
22,446.09 |
22,446.09 |
22,443.52 |
22,443.52 |
73.8K |
| 13:14 |
22,443.38 |
22,443.38 |
22,441.76 |
22,442.17 |
147.9K |
| 13:15 |
22,441.93 |
22,443.07 |
22,441.76 |
22,443.07 |
70.3K |
| 13:16 |
22,443.12 |
22,443.12 |
22,441.99 |
22,441.99 |
103.6K |
| 13:17 |
22,442.83 |
22,443.18 |
22,442.67 |
22,442.67 |
54.2K |
| 13:18 |
22,445.12 |
22,448.28 |
22,445.12 |
22,448.28 |
89.9K |
| 13:19 |
22,450.24 |
22,452.37 |
22,450.24 |
22,452.37 |
192.2K |
| 13:20 |
22,453.14 |
22,459.32 |
22,453.14 |
22,459.32 |
228.7K |
| 13:21 |
22,459.31 |
22,460.15 |
22,459.31 |
22,460.15 |
61.2K |
| 13:22 |
22,460.26 |
22,463.81 |
22,460.26 |
22,463.81 |
92.9K |
| 13:23 |
22,463.58 |
22,467.26 |
22,463.58 |
22,467.26 |
70.0K |
| 13:24 |
22,467.84 |
22,469.90 |
22,467.84 |
22,469.73 |
102.4K |
| 13:25 |
22,469.73 |
22,469.73 |
22,469.15 |
22,469.35 |
101.4K |
| 13:26 |
22,468.05 |
22,468.05 |
22,467.02 |
22,467.02 |
75.5K |
| 13:27 |
22,466.46 |
22,467.68 |
22,466.46 |
22,466.92 |
80.8K |
| 13:28 |
22,468.80 |
22,468.80 |
22,467.87 |
22,468.05 |
82.1K |
| 13:29 |
22,468.02 |
22,472.35 |
22,468.02 |
22,472.35 |
215.2K |
| 13:30 |
22,474.97 |
22,474.97 |
22,473.42 |
22,473.86 |
206.8K |
| 13:31 |
22,475.59 |
22,475.59 |
22,473.79 |
22,473.79 |
117.9K |
| 13:32 |
22,474.00 |
22,476.34 |
22,474.00 |
22,475.92 |
77.0K |
| 13:33 |
22,474.72 |
22,474.72 |
22,473.91 |
22,474.30 |
168.9K |
| 13:34 |
22,474.21 |
22,476.58 |
22,473.34 |
22,476.58 |
87.4K |
| 13:35 |
22,478.25 |
22,478.25 |
22,475.84 |
22,475.84 |
92.1K |
| 13:36 |
22,475.29 |
22,475.29 |
22,472.29 |
22,472.46 |
147.0K |
| 13:37 |
22,471.94 |
22,471.94 |
22,470.41 |
22,470.41 |
238.0K |
| 13:38 |
22,468.47 |
22,468.47 |
22,467.77 |
22,467.95 |
111.7K |
| 13:39 |
22,469.27 |
22,475.83 |
22,469.27 |
22,475.25 |
111.8K |
| 13:40 |
22,474.75 |
22,474.85 |
22,470.85 |
22,470.85 |
139.7K |
| 13:41 |
22,470.99 |
22,470.99 |
22,470.01 |
22,470.01 |
104.5K |
| 13:42 |
22,469.50 |
22,469.72 |
22,468.87 |
22,468.87 |
75.9K |
| 13:43 |
22,468.53 |
22,469.04 |
22,468.53 |
22,468.78 |
61.7K |
| 13:44 |
22,469.78 |
22,469.85 |
22,468.89 |
22,469.85 |
135.4K |
| 13:45 |
22,471.03 |
22,471.03 |
22,470.54 |
22,470.54 |
57.5K |
| 13:46 |
22,470.82 |
22,474.36 |
22,470.82 |
22,474.36 |
63.4K |
| 13:47 |
22,473.87 |
22,473.87 |
22,470.34 |
22,470.53 |
248.2K |
| 13:48 |
22,470.12 |
22,470.12 |
22,468.04 |
22,468.04 |
47.5K |
| 13:49 |
22,467.25 |
22,467.30 |
22,465.10 |
22,465.10 |
143.3K |
| 13:50 |
22,465.11 |
22,465.11 |
22,458.88 |
22,458.88 |
124.0K |
| 13:51 |
22,456.66 |
22,459.34 |
22,456.66 |
22,459.34 |
157.2K |
| 13:52 |
22,459.22 |
22,461.37 |
22,459.22 |
22,460.54 |
106.0K |
| 13:53 |
22,460.28 |
22,460.90 |
22,460.28 |
22,460.47 |
102.2K |
| 13:54 |
22,460.77 |
22,461.68 |
22,460.18 |
22,460.18 |
94.2K |
| 13:55 |
22,460.95 |
22,461.49 |
22,460.52 |
22,460.52 |
81.9K |
| 13:56 |
22,462.46 |
22,463.05 |
22,462.44 |
22,462.44 |
83.7K |
| 13:57 |
22,463.11 |
22,463.65 |
22,463.11 |
22,463.65 |
116.6K |
| 13:58 |
22,463.87 |
22,465.10 |
22,463.87 |
22,465.10 |
66.4K |
| 13:59 |
22,464.85 |
22,467.23 |
22,464.85 |
22,466.66 |
78.1K |
| 14:00 |
22,466.22 |
22,466.22 |
22,464.02 |
22,464.02 |
88.0K |
| 14:01 |
22,463.83 |
22,463.83 |
22,457.61 |
22,457.61 |
201.6K |
| 14:02 |
22,457.48 |
22,459.67 |
22,457.48 |
22,459.67 |
1,031.3K |
| 14:03 |
22,460.48 |
22,460.72 |
22,460.34 |
22,460.34 |
87.2K |
| 14:04 |
22,460.85 |
22,463.06 |
22,460.85 |
22,463.06 |
114.5K |
| 14:05 |
22,463.83 |
22,463.83 |
22,462.90 |
22,463.81 |
89.0K |
| 14:06 |
22,465.11 |
22,465.11 |
22,463.35 |
22,463.37 |
127.4K |
| 14:07 |
22,463.75 |
22,465.54 |
22,463.75 |
22,465.54 |
82.8K |
| 14:08 |
22,465.63 |
22,465.90 |
22,464.92 |
22,465.90 |
134.2K |
| 14:09 |
22,465.02 |
22,465.02 |
22,463.41 |
22,463.58 |
66.7K |
| 14:10 |
22,461.33 |
22,461.33 |
22,457.35 |
22,457.35 |
161.5K |
| 14:11 |
22,456.86 |
22,458.39 |
22,456.86 |
22,458.05 |
185.1K |
| 14:12 |
22,458.35 |
22,459.20 |
22,458.35 |
22,458.87 |
167.1K |
| 14:13 |
22,458.16 |
22,458.16 |
22,456.73 |
22,456.73 |
139.5K |
| 14:14 |
22,457.06 |
22,457.06 |
22,455.17 |
22,455.17 |
145.6K |
| 14:15 |
22,455.09 |
22,455.21 |
22,454.14 |
22,454.14 |
94.4K |
| 14:16 |
22,455.10 |
22,458.77 |
22,455.10 |
22,458.77 |
212.4K |
| 14:17 |
22,457.89 |
22,457.89 |
22,455.84 |
22,456.35 |
119.3K |
| 14:18 |
22,455.61 |
22,457.10 |
22,455.61 |
22,457.10 |
97.2K |
| 14:19 |
22,456.89 |
22,457.01 |
22,456.81 |
22,456.99 |
77.6K |
| 14:20 |
22,458.79 |
22,459.37 |
22,458.79 |
22,459.29 |
100.0K |
| 14:21 |
22,459.47 |
22,460.13 |
22,459.03 |
22,459.03 |
80.5K |
| 14:22 |
22,458.11 |
22,458.11 |
22,455.93 |
22,455.93 |
216.6K |
| 14:23 |
22,454.80 |
22,454.80 |
22,451.80 |
22,451.80 |
146.0K |
| 14:24 |
22,452.46 |
22,453.85 |
22,452.46 |
22,453.85 |
127.1K |
| 14:25 |
22,454.55 |
22,456.53 |
22,454.55 |
22,456.53 |
124.3K |
| 14:26 |
22,456.86 |
22,460.66 |
22,456.86 |
22,460.66 |
102.1K |
| 14:27 |
22,461.87 |
22,463.11 |
22,461.87 |
22,462.53 |
145.5K |
| 14:28 |
22,462.29 |
22,462.29 |
22,459.85 |
22,459.85 |
151.1K |
| 14:29 |
22,459.40 |
22,459.40 |
22,458.75 |
22,459.09 |
71.7K |
| 14:30 |
22,458.36 |
22,459.12 |
22,458.36 |
22,458.66 |
81.4K |
| 14:31 |
22,458.67 |
22,458.70 |
22,458.11 |
22,458.70 |
71.9K |
| 14:32 |
22,459.75 |
22,461.00 |
22,459.75 |
22,460.32 |
125.9K |
| 14:33 |
22,459.17 |
22,459.61 |
22,457.96 |
22,457.96 |
81.5K |
| 14:34 |
22,457.60 |
22,457.63 |
22,456.10 |
22,456.10 |
95.0K |
| 14:35 |
22,455.77 |
22,456.08 |
22,454.44 |
22,454.44 |
94.0K |
| 14:36 |
22,453.49 |
22,454.54 |
22,452.49 |
22,452.49 |
103.3K |
| 14:37 |
22,452.86 |
22,454.79 |
22,452.86 |
22,454.79 |
149.8K |
| 14:38 |
22,454.77 |
22,458.46 |
22,454.00 |
22,458.46 |
136.4K |
| 14:39 |
22,458.60 |
22,459.12 |
22,457.19 |
22,457.19 |
98.8K |
| 14:40 |
22,456.85 |
22,458.87 |
22,456.85 |
22,457.89 |
130.4K |
| 14:41 |
22,458.42 |
22,458.42 |
22,457.24 |
22,457.99 |
104.2K |
| 14:42 |
22,458.48 |
22,460.91 |
22,458.48 |
22,459.87 |
138.4K |
| 14:43 |
22,459.29 |
22,459.29 |
22,457.13 |
22,457.13 |
143.1K |
| 14:44 |
22,456.82 |
22,457.00 |
22,455.94 |
22,455.94 |
107.1K |
| 14:45 |
22,456.60 |
22,457.65 |
22,456.60 |
22,457.65 |
142.7K |
| 14:46 |
22,457.98 |
22,458.02 |
22,456.36 |
22,456.36 |
100.2K |
| 14:47 |
22,456.20 |
22,456.20 |
22,454.34 |
22,454.53 |
151.0K |
| 14:48 |
22,454.45 |
22,454.45 |
22,451.66 |
22,451.66 |
78.6K |
| 14:49 |
22,451.87 |
22,453.85 |
22,451.87 |
22,453.85 |
109.5K |
| 14:50 |
22,455.52 |
22,458.98 |
22,455.52 |
22,458.98 |
179.8K |
| 14:51 |
22,460.77 |
22,463.20 |
22,460.77 |
22,462.14 |
116.5K |
| 14:52 |
22,462.55 |
22,462.55 |
22,461.36 |
22,461.36 |
134.7K |
| 14:53 |
22,460.09 |
22,461.94 |
22,459.96 |
22,461.94 |
113.4K |
| 14:54 |
22,463.12 |
22,466.37 |
22,463.12 |
22,465.04 |
146.9K |
| 14:55 |
22,464.29 |
22,464.29 |
22,461.17 |
22,461.17 |
328.4K |
| 14:56 |
22,460.43 |
22,461.09 |
22,458.91 |
22,458.91 |
88.7K |
| 14:57 |
22,458.43 |
22,458.43 |
22,457.45 |
22,457.64 |
66.0K |
| 14:58 |
22,456.86 |
22,457.02 |
22,455.92 |
22,457.02 |
81.4K |
| 14:59 |
22,456.88 |
22,456.88 |
22,455.15 |
22,455.15 |
161.2K |
| 15:00 |
22,452.32 |
22,453.32 |
22,452.32 |
22,453.01 |
199.8K |
| 15:01 |
22,455.97 |
22,456.06 |
22,455.19 |
22,456.06 |
109.2K |
| 15:02 |
22,455.38 |
22,456.02 |
22,455.38 |
22,456.02 |
73.9K |
| 15:03 |
22,456.59 |
22,456.59 |
22,455.86 |
22,456.18 |
80.3K |
| 15:04 |
22,455.20 |
22,456.29 |
22,455.20 |
22,456.16 |
72.5K |
| 15:05 |
22,455.11 |
22,455.91 |
22,455.04 |
22,455.04 |
117.3K |
| 15:06 |
22,453.97 |
22,453.97 |
22,453.40 |
22,453.81 |
102.8K |
| 15:07 |
22,452.86 |
22,452.86 |
22,446.99 |
22,446.99 |
177.6K |
| 15:08 |
22,446.61 |
22,446.61 |
22,445.54 |
22,445.54 |
84.3K |
| 15:09 |
22,444.36 |
22,444.36 |
22,443.48 |
22,443.68 |
156.4K |
| 15:10 |
22,442.07 |
22,442.13 |
22,440.76 |
22,442.13 |
163.1K |
| 15:11 |
22,442.25 |
22,444.09 |
22,442.13 |
22,444.09 |
80.0K |
| 15:12 |
22,443.98 |
22,446.01 |
22,443.98 |
22,445.75 |
184.6K |
| 15:13 |
22,445.25 |
22,445.38 |
22,444.81 |
22,444.81 |
522.3K |
| 15:14 |
22,445.12 |
22,445.91 |
22,445.03 |
22,445.91 |
140.4K |
| 15:15 |
22,445.97 |
22,446.33 |
22,445.27 |
22,445.27 |
191.1K |
| 15:16 |
22,444.87 |
22,444.87 |
22,444.07 |
22,444.53 |
142.9K |
| 15:17 |
22,444.11 |
22,444.11 |
22,443.01 |
22,443.01 |
100.1K |
| 15:18 |
22,443.08 |
22,443.32 |
22,442.25 |
22,442.25 |
105.5K |
| 15:19 |
22,440.61 |
22,440.61 |
22,438.86 |
22,438.86 |
402.9K |
| 15:20 |
22,438.55 |
22,438.55 |
22,437.21 |
22,437.62 |
130.2K |
| 15:21 |
22,437.93 |
22,438.34 |
22,437.53 |
22,438.34 |
153.5K |
| 15:22 |
22,439.30 |
22,439.55 |
22,438.73 |
22,438.73 |
154.5K |
| 15:23 |
22,439.68 |
22,442.85 |
22,439.68 |
22,442.70 |
253.3K |
| 15:24 |
22,443.78 |
22,443.92 |
22,443.20 |
22,443.20 |
123.8K |
| 15:25 |
22,442.63 |
22,443.06 |
22,442.63 |
22,443.06 |
100.9K |
| 15:26 |
22,443.65 |
22,444.11 |
22,443.35 |
22,444.11 |
96.6K |
| 15:27 |
22,443.42 |
22,444.42 |
22,443.42 |
22,444.42 |
140.7K |
| 15:28 |
22,444.08 |
22,444.08 |
22,443.65 |
22,443.65 |
181.6K |
| 15:29 |
22,443.49 |
22,443.49 |
22,440.73 |
22,440.73 |
140.6K |
| 15:30 |
22,439.38 |
22,439.38 |
22,437.20 |
22,437.20 |
308.5K |
| 15:31 |
22,435.13 |
22,435.40 |
22,435.13 |
22,435.34 |
244.9K |
| 15:32 |
22,435.01 |
22,437.72 |
22,434.54 |
22,437.72 |
228.9K |
| 15:33 |
22,438.72 |
22,438.99 |
22,438.63 |
22,438.99 |
181.8K |
| 15:34 |
22,438.15 |
22,442.51 |
22,438.15 |
22,442.51 |
213.5K |
| 15:35 |
22,443.42 |
22,443.42 |
22,441.28 |
22,441.55 |
179.9K |
| 15:36 |
22,441.56 |
22,442.33 |
22,440.94 |
22,442.33 |
143.7K |
| 15:37 |
22,443.98 |
22,444.58 |
22,443.38 |
22,443.38 |
171.3K |
| 15:38 |
22,443.56 |
22,443.56 |
22,440.69 |
22,440.69 |
185.1K |
| 15:39 |
22,440.03 |
22,440.03 |
22,438.03 |
22,438.03 |
193.1K |
| 15:40 |
22,438.73 |
22,441.80 |
22,438.73 |
22,441.61 |
197.4K |
| 15:41 |
22,442.54 |
22,442.57 |
22,440.88 |
22,440.88 |
148.4K |
| 15:42 |
22,442.01 |
22,442.24 |
22,441.32 |
22,441.44 |
174.4K |
| 15:43 |
22,440.24 |
22,440.24 |
22,439.52 |
22,439.52 |
308.1K |
| 15:44 |
22,439.33 |
22,439.99 |
22,439.33 |
22,439.99 |
289.4K |
| 15:45 |
22,440.13 |
22,441.04 |
22,439.80 |
22,440.36 |
267.1K |
| 15:46 |
22,439.96 |
22,439.96 |
22,436.05 |
22,436.05 |
259.4K |
| 15:47 |
22,433.88 |
22,434.18 |
22,432.62 |
22,432.62 |
358.8K |
| 15:48 |
22,432.80 |
22,433.54 |
22,432.18 |
22,433.54 |
353.3K |
| 15:49 |
22,433.72 |
22,435.26 |
22,431.89 |
22,435.26 |
318.0K |
| 15:50 |
22,450.83 |
22,453.97 |
22,449.44 |
22,453.77 |
1,434.2K |
| 15:51 |
22,454.30 |
22,455.35 |
22,454.22 |
22,454.22 |
542.2K |
| 15:52 |
22,457.48 |
22,457.48 |
22,455.70 |
22,455.70 |
426.6K |
| 15:53 |
22,454.89 |
22,456.44 |
22,453.57 |
22,456.44 |
519.4K |
| 15:54 |
22,457.87 |
22,458.12 |
22,456.62 |
22,458.12 |
650.2K |
| 15:55 |
22,459.67 |
22,459.67 |
22,453.53 |
22,453.53 |
863.1K |
| 15:56 |
22,456.34 |
22,456.34 |
22,453.94 |
22,454.97 |
960.0K |
| 15:57 |
22,454.04 |
22,455.43 |
22,454.04 |
22,454.65 |
730.0K |
| 15:58 |
22,452.69 |
22,452.69 |
22,451.59 |
22,451.59 |
925.5K |
| 15:59 |
22,452.63 |
22,452.88 |
22,451.62 |
22,452.85 |
1,690.3K |
| 16:00 |
22,450.99 |
22,451.26 |
22,450.99 |
22,451.26 |
71,112.7K |
| 16:01 |
22,451.26 |
22,451.26 |
22,451.26 |
22,451.26 |
180.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|