| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,188.26 |
22,188.26 |
22,163.03 |
22,167.46 |
2,271.7K |
| 09:31 |
22,158.51 |
22,158.51 |
22,155.64 |
22,155.64 |
458.6K |
| 09:32 |
22,163.01 |
22,163.01 |
22,151.51 |
22,151.51 |
294.4K |
| 09:33 |
22,152.07 |
22,155.30 |
22,149.17 |
22,155.30 |
339.6K |
| 09:34 |
22,159.68 |
22,159.68 |
22,150.24 |
22,156.10 |
306.3K |
| 09:35 |
22,160.30 |
22,166.08 |
22,160.30 |
22,165.05 |
271.2K |
| 09:36 |
22,162.82 |
22,162.82 |
22,150.94 |
22,156.08 |
396.4K |
| 09:37 |
22,163.44 |
22,171.23 |
22,161.51 |
22,171.23 |
400.7K |
| 09:38 |
22,176.89 |
22,176.89 |
22,173.47 |
22,174.97 |
207.8K |
| 09:39 |
22,175.73 |
22,186.05 |
22,175.73 |
22,186.05 |
296.6K |
| 09:40 |
22,186.56 |
22,189.84 |
22,186.56 |
22,188.28 |
341.2K |
| 09:41 |
22,187.25 |
22,189.49 |
22,185.33 |
22,189.49 |
187.2K |
| 09:42 |
22,193.53 |
22,195.30 |
22,192.07 |
22,195.13 |
203.5K |
| 09:43 |
22,192.16 |
22,192.16 |
22,186.01 |
22,186.01 |
215.8K |
| 09:44 |
22,187.36 |
22,195.05 |
22,187.36 |
22,195.05 |
240.2K |
| 09:45 |
22,197.84 |
22,197.84 |
22,177.72 |
22,177.72 |
462.8K |
| 09:46 |
22,173.43 |
22,173.43 |
22,168.63 |
22,168.63 |
291.4K |
| 09:47 |
22,173.00 |
22,175.41 |
22,171.73 |
22,171.73 |
216.8K |
| 09:48 |
22,175.84 |
22,187.24 |
22,175.84 |
22,187.24 |
233.2K |
| 09:49 |
22,188.03 |
22,191.19 |
22,188.03 |
22,189.03 |
209.4K |
| 09:50 |
22,188.55 |
22,194.34 |
22,188.55 |
22,189.82 |
225.6K |
| 09:51 |
22,182.21 |
22,184.77 |
22,181.06 |
22,184.39 |
184.2K |
| 09:52 |
22,181.91 |
22,193.28 |
22,181.91 |
22,193.28 |
241.2K |
| 09:53 |
22,193.31 |
22,202.68 |
22,193.31 |
22,202.68 |
172.2K |
| 09:54 |
22,204.80 |
22,208.04 |
22,204.80 |
22,207.97 |
204.4K |
| 09:55 |
22,207.50 |
22,210.23 |
22,207.50 |
22,209.11 |
161.2K |
| 09:56 |
22,213.29 |
22,214.50 |
22,213.01 |
22,214.50 |
125.4K |
| 09:57 |
22,216.55 |
22,222.32 |
22,216.55 |
22,222.06 |
160.4K |
| 09:58 |
22,222.42 |
22,222.42 |
22,220.68 |
22,220.68 |
141.1K |
| 09:59 |
22,219.48 |
22,224.08 |
22,219.48 |
22,224.08 |
181.6K |
| 10:00 |
22,223.08 |
22,224.05 |
22,212.43 |
22,212.43 |
328.0K |
| 10:01 |
22,212.10 |
22,218.77 |
22,212.10 |
22,217.85 |
194.1K |
| 10:02 |
22,216.96 |
22,216.96 |
22,212.37 |
22,212.37 |
247.2K |
| 10:03 |
22,213.29 |
22,213.29 |
22,205.22 |
22,205.22 |
242.3K |
| 10:04 |
22,207.10 |
22,212.42 |
22,206.88 |
22,212.42 |
324.8K |
| 10:05 |
22,216.08 |
22,216.08 |
22,206.50 |
22,206.50 |
210.6K |
| 10:06 |
22,207.06 |
22,207.06 |
22,202.61 |
22,202.61 |
228.1K |
| 10:07 |
22,202.81 |
22,203.31 |
22,202.02 |
22,203.31 |
208.4K |
| 10:08 |
22,202.37 |
22,204.72 |
22,202.37 |
22,204.72 |
169.9K |
| 10:09 |
22,202.75 |
22,202.75 |
22,196.54 |
22,196.54 |
175.7K |
| 10:10 |
22,191.96 |
22,194.34 |
22,191.96 |
22,192.46 |
283.8K |
| 10:11 |
22,188.13 |
22,188.13 |
22,181.72 |
22,181.72 |
372.3K |
| 10:12 |
22,180.97 |
22,187.70 |
22,180.97 |
22,187.70 |
173.4K |
| 10:13 |
22,185.89 |
22,190.36 |
22,185.89 |
22,189.98 |
146.0K |
| 10:14 |
22,191.18 |
22,195.15 |
22,191.18 |
22,195.15 |
257.4K |
| 10:15 |
22,196.33 |
22,199.63 |
22,191.07 |
22,191.07 |
308.5K |
| 10:16 |
22,191.78 |
22,193.49 |
22,191.78 |
22,192.79 |
169.9K |
| 10:17 |
22,193.77 |
22,200.46 |
22,191.79 |
22,200.46 |
116.1K |
| 10:18 |
22,203.47 |
22,210.75 |
22,203.47 |
22,205.69 |
175.1K |
| 10:19 |
22,205.10 |
22,207.07 |
22,205.10 |
22,207.07 |
93.6K |
| 10:20 |
22,210.22 |
22,210.22 |
22,205.35 |
22,205.88 |
174.0K |
| 10:21 |
22,203.83 |
22,203.91 |
22,201.73 |
22,203.91 |
184.8K |
| 10:22 |
22,205.42 |
22,209.05 |
22,205.42 |
22,209.05 |
235.6K |
| 10:23 |
22,208.89 |
22,209.57 |
22,208.21 |
22,209.57 |
104.7K |
| 10:24 |
22,208.89 |
22,211.84 |
22,208.89 |
22,210.96 |
188.4K |
| 10:25 |
22,214.94 |
22,214.94 |
22,213.42 |
22,213.86 |
154.2K |
| 10:26 |
22,212.11 |
22,212.11 |
22,209.16 |
22,209.16 |
122.0K |
| 10:27 |
22,207.20 |
22,207.20 |
22,202.91 |
22,204.52 |
270.1K |
| 10:28 |
22,204.31 |
22,204.31 |
22,202.13 |
22,204.05 |
191.5K |
| 10:29 |
22,203.35 |
22,203.35 |
22,195.95 |
22,195.95 |
133.0K |
| 10:30 |
22,197.18 |
22,197.18 |
22,188.29 |
22,190.24 |
180.8K |
| 10:31 |
22,192.05 |
22,192.05 |
22,185.50 |
22,185.50 |
115.9K |
| 10:32 |
22,188.46 |
22,198.01 |
22,188.38 |
22,198.01 |
155.0K |
| 10:33 |
22,195.36 |
22,195.36 |
22,191.19 |
22,191.82 |
114.9K |
| 10:34 |
22,190.44 |
22,198.70 |
22,190.44 |
22,198.70 |
294.4K |
| 10:35 |
22,200.69 |
22,200.69 |
22,198.33 |
22,198.34 |
120.6K |
| 10:36 |
22,201.10 |
22,207.32 |
22,201.10 |
22,207.32 |
274.1K |
| 10:37 |
22,210.16 |
22,213.50 |
22,210.16 |
22,213.50 |
335.1K |
| 10:38 |
22,211.98 |
22,213.02 |
22,211.52 |
22,213.02 |
233.7K |
| 10:39 |
22,211.34 |
22,215.76 |
22,211.34 |
22,215.76 |
199.6K |
| 10:40 |
22,213.88 |
22,213.88 |
22,208.84 |
22,208.84 |
177.1K |
| 10:41 |
22,208.07 |
22,213.49 |
22,207.92 |
22,213.49 |
140.4K |
| 10:42 |
22,214.30 |
22,214.30 |
22,210.38 |
22,210.38 |
86.9K |
| 10:43 |
22,208.32 |
22,209.39 |
22,207.34 |
22,208.24 |
131.5K |
| 10:44 |
22,212.06 |
22,215.04 |
22,212.06 |
22,213.30 |
222.1K |
| 10:45 |
22,216.16 |
22,216.16 |
22,207.95 |
22,207.95 |
228.0K |
| 10:46 |
22,210.81 |
22,218.75 |
22,210.81 |
22,218.75 |
171.2K |
| 10:47 |
22,220.46 |
22,225.80 |
22,220.46 |
22,225.80 |
166.0K |
| 10:48 |
22,225.27 |
22,225.27 |
22,221.15 |
22,221.15 |
120.3K |
| 10:49 |
22,219.44 |
22,221.15 |
22,216.48 |
22,219.90 |
166.6K |
| 10:50 |
22,220.51 |
22,221.68 |
22,218.04 |
22,218.04 |
107.9K |
| 10:51 |
22,219.07 |
22,219.07 |
22,211.43 |
22,211.84 |
209.9K |
| 10:52 |
22,210.89 |
22,210.89 |
22,203.82 |
22,203.82 |
145.6K |
| 10:53 |
22,204.87 |
22,207.22 |
22,203.58 |
22,205.31 |
251.5K |
| 10:54 |
22,208.68 |
22,208.68 |
22,205.71 |
22,207.09 |
159.6K |
| 10:55 |
22,206.97 |
22,206.97 |
22,200.43 |
22,200.43 |
154.0K |
| 10:56 |
22,198.02 |
22,198.02 |
22,193.57 |
22,194.21 |
143.2K |
| 10:57 |
22,197.13 |
22,200.55 |
22,197.13 |
22,200.24 |
110.1K |
| 10:58 |
22,199.33 |
22,199.33 |
22,194.50 |
22,194.50 |
140.6K |
| 10:59 |
22,198.55 |
22,203.30 |
22,198.02 |
22,203.00 |
109.6K |
| 11:00 |
22,203.76 |
22,206.84 |
22,203.73 |
22,204.38 |
178.4K |
| 11:01 |
22,205.61 |
22,205.61 |
22,204.38 |
22,204.38 |
74.8K |
| 11:02 |
22,207.57 |
22,208.85 |
22,206.09 |
22,208.85 |
115.9K |
| 11:03 |
22,210.94 |
22,212.76 |
22,210.94 |
22,211.62 |
180.0K |
| 11:04 |
22,208.71 |
22,213.78 |
22,208.71 |
22,213.78 |
198.4K |
| 11:05 |
22,216.31 |
22,216.31 |
22,212.30 |
22,214.17 |
102.3K |
| 11:06 |
22,213.77 |
22,213.77 |
22,211.54 |
22,211.54 |
109.7K |
| 11:07 |
22,211.35 |
22,213.83 |
22,210.13 |
22,213.83 |
94.5K |
| 11:08 |
22,216.65 |
22,218.33 |
22,215.85 |
22,218.33 |
165.3K |
| 11:09 |
22,219.00 |
22,220.68 |
22,219.00 |
22,219.40 |
134.6K |
| 11:10 |
22,218.57 |
22,220.64 |
22,215.82 |
22,220.64 |
114.0K |
| 11:11 |
22,219.61 |
22,219.61 |
22,216.10 |
22,218.99 |
255.0K |
| 11:12 |
22,219.71 |
22,224.65 |
22,219.71 |
22,224.65 |
175.6K |
| 11:13 |
22,224.24 |
22,224.24 |
22,218.51 |
22,218.51 |
121.4K |
| 11:14 |
22,218.96 |
22,218.96 |
22,216.99 |
22,217.23 |
140.7K |
| 11:15 |
22,218.58 |
22,218.58 |
22,216.54 |
22,218.18 |
159.3K |
| 11:16 |
22,218.26 |
22,218.26 |
22,216.34 |
22,216.34 |
94.1K |
| 11:17 |
22,216.39 |
22,216.39 |
22,209.14 |
22,209.14 |
155.2K |
| 11:18 |
22,207.23 |
22,210.36 |
22,207.23 |
22,210.36 |
129.4K |
| 11:19 |
22,215.73 |
22,215.73 |
22,211.74 |
22,213.04 |
96.3K |
| 11:20 |
22,213.74 |
22,213.74 |
22,212.88 |
22,213.46 |
90.1K |
| 11:21 |
22,215.61 |
22,219.52 |
22,215.61 |
22,219.52 |
104.1K |
| 11:22 |
22,221.18 |
22,221.18 |
22,219.14 |
22,219.14 |
106.5K |
| 11:23 |
22,217.82 |
22,221.29 |
22,217.82 |
22,220.73 |
145.0K |
| 11:24 |
22,220.30 |
22,230.08 |
22,220.30 |
22,230.08 |
148.4K |
| 11:25 |
22,231.68 |
22,231.68 |
22,229.65 |
22,230.64 |
146.6K |
| 11:26 |
22,229.98 |
22,232.10 |
22,229.98 |
22,232.10 |
80.5K |
| 11:27 |
22,229.67 |
22,229.67 |
22,228.20 |
22,228.20 |
107.1K |
| 11:28 |
22,226.60 |
22,228.21 |
22,226.60 |
22,228.04 |
102.0K |
| 11:29 |
22,227.26 |
22,227.88 |
22,226.45 |
22,227.88 |
89.2K |
| 11:30 |
22,228.94 |
22,231.45 |
22,228.94 |
22,230.87 |
133.0K |
| 11:31 |
22,228.59 |
22,234.78 |
22,228.59 |
22,234.78 |
105.8K |
| 11:32 |
22,234.89 |
22,237.62 |
22,234.89 |
22,237.62 |
73.4K |
| 11:33 |
22,236.61 |
22,236.61 |
22,233.48 |
22,234.38 |
96.6K |
| 11:34 |
22,233.46 |
22,237.77 |
22,233.46 |
22,237.77 |
311.6K |
| 11:35 |
22,236.71 |
22,236.71 |
22,228.70 |
22,228.70 |
304.9K |
| 11:36 |
22,226.17 |
22,228.74 |
22,222.61 |
22,228.74 |
160.3K |
| 11:37 |
22,229.37 |
22,230.75 |
22,227.73 |
22,227.73 |
84.9K |
| 11:38 |
22,227.24 |
22,227.24 |
22,223.18 |
22,223.18 |
95.6K |
| 11:39 |
22,226.00 |
22,229.94 |
22,226.00 |
22,229.43 |
107.4K |
| 11:40 |
22,230.92 |
22,233.55 |
22,230.92 |
22,231.33 |
176.0K |
| 11:41 |
22,232.07 |
22,232.07 |
22,229.74 |
22,229.75 |
279.9K |
| 11:42 |
22,230.76 |
22,230.76 |
22,228.79 |
22,229.66 |
191.4K |
| 11:43 |
22,229.92 |
22,229.92 |
22,228.81 |
22,229.26 |
119.8K |
| 11:44 |
22,226.95 |
22,232.25 |
22,226.95 |
22,232.25 |
113.7K |
| 11:45 |
22,235.17 |
22,235.17 |
22,230.75 |
22,230.75 |
101.8K |
| 11:46 |
22,230.37 |
22,236.29 |
22,230.37 |
22,236.29 |
137.1K |
| 11:47 |
22,236.29 |
22,239.65 |
22,236.29 |
22,239.65 |
152.9K |
| 11:48 |
22,239.78 |
22,241.47 |
22,239.78 |
22,241.47 |
97.9K |
| 11:49 |
22,241.70 |
22,241.70 |
22,240.53 |
22,240.92 |
89.5K |
| 11:50 |
22,242.11 |
22,243.53 |
22,241.46 |
22,243.53 |
466.0K |
| 11:51 |
22,246.72 |
22,246.72 |
22,243.17 |
22,244.74 |
534.4K |
| 11:52 |
22,244.66 |
22,248.28 |
22,244.14 |
22,247.01 |
107.9K |
| 11:53 |
22,247.35 |
22,247.35 |
22,242.52 |
22,243.51 |
144.6K |
| 11:54 |
22,244.69 |
22,247.14 |
22,244.69 |
22,247.02 |
211.2K |
| 11:55 |
22,247.08 |
22,248.22 |
22,246.70 |
22,248.22 |
100.0K |
| 11:56 |
22,249.76 |
22,253.07 |
22,249.76 |
22,253.07 |
142.3K |
| 11:57 |
22,253.14 |
22,253.43 |
22,250.88 |
22,252.17 |
146.4K |
| 11:58 |
22,250.30 |
22,250.30 |
22,249.26 |
22,249.71 |
106.2K |
| 11:59 |
22,249.12 |
22,249.85 |
22,247.39 |
22,249.85 |
114.2K |
| 12:00 |
22,250.42 |
22,250.42 |
22,244.81 |
22,244.81 |
105.9K |
| 12:01 |
22,245.63 |
22,248.48 |
22,243.46 |
22,243.46 |
139.8K |
| 12:02 |
22,244.18 |
22,244.18 |
22,242.30 |
22,242.30 |
108.3K |
| 12:03 |
22,240.15 |
22,240.15 |
22,238.13 |
22,238.99 |
70.2K |
| 12:04 |
22,239.34 |
22,244.57 |
22,239.34 |
22,244.57 |
126.1K |
| 12:05 |
22,245.45 |
22,250.10 |
22,245.45 |
22,250.10 |
107.4K |
| 12:06 |
22,252.54 |
22,252.54 |
22,251.58 |
22,251.58 |
99.4K |
| 12:07 |
22,252.15 |
22,255.38 |
22,252.15 |
22,254.70 |
124.7K |
| 12:08 |
22,254.59 |
22,254.59 |
22,252.13 |
22,252.13 |
97.1K |
| 12:09 |
22,252.11 |
22,252.11 |
22,250.86 |
22,252.05 |
96.3K |
| 12:10 |
22,252.39 |
22,254.86 |
22,252.39 |
22,254.64 |
98.9K |
| 12:11 |
22,255.80 |
22,255.80 |
22,254.12 |
22,254.12 |
92.8K |
| 12:12 |
22,252.69 |
22,254.56 |
22,252.69 |
22,254.56 |
77.5K |
| 12:13 |
22,255.21 |
22,255.21 |
22,252.66 |
22,252.98 |
79.6K |
| 12:14 |
22,253.51 |
22,256.34 |
22,253.40 |
22,256.34 |
68.9K |
| 12:15 |
22,256.91 |
22,258.20 |
22,256.04 |
22,256.04 |
97.8K |
| 12:16 |
22,257.14 |
22,257.14 |
22,254.33 |
22,254.33 |
85.6K |
| 12:17 |
22,253.03 |
22,255.85 |
22,252.87 |
22,255.85 |
72.2K |
| 12:18 |
22,257.40 |
22,264.86 |
22,257.40 |
22,264.86 |
116.7K |
| 12:19 |
22,265.76 |
22,266.94 |
22,265.76 |
22,266.94 |
112.1K |
| 12:20 |
22,266.64 |
22,266.64 |
22,262.23 |
22,262.23 |
96.1K |
| 12:21 |
22,261.72 |
22,263.26 |
22,261.10 |
22,263.26 |
105.8K |
| 12:22 |
22,261.10 |
22,266.10 |
22,261.10 |
22,266.10 |
88.9K |
| 12:23 |
22,266.80 |
22,267.68 |
22,266.15 |
22,266.15 |
58.7K |
| 12:24 |
22,265.91 |
22,268.54 |
22,265.37 |
22,268.54 |
134.1K |
| 12:25 |
22,267.99 |
22,267.99 |
22,264.21 |
22,264.21 |
165.9K |
| 12:26 |
22,264.12 |
22,265.90 |
22,264.12 |
22,265.90 |
75.3K |
| 12:27 |
22,264.67 |
22,264.67 |
22,263.48 |
22,263.74 |
127.4K |
| 12:28 |
22,263.45 |
22,264.51 |
22,263.07 |
22,264.51 |
59.0K |
| 12:29 |
22,264.42 |
22,264.42 |
22,263.15 |
22,263.15 |
58.1K |
| 12:30 |
22,263.50 |
22,266.06 |
22,263.50 |
22,266.06 |
71.9K |
| 12:31 |
22,267.38 |
22,270.91 |
22,267.38 |
22,270.63 |
83.5K |
| 12:32 |
22,270.93 |
22,275.94 |
22,270.90 |
22,275.94 |
66.7K |
| 12:33 |
22,276.21 |
22,276.21 |
22,275.34 |
22,275.38 |
84.1K |
| 12:34 |
22,272.46 |
22,273.19 |
22,271.86 |
22,273.13 |
71.5K |
| 12:35 |
22,272.00 |
22,272.00 |
22,267.79 |
22,267.79 |
84.2K |
| 12:36 |
22,268.71 |
22,270.29 |
22,268.71 |
22,269.45 |
131.9K |
| 12:37 |
22,270.21 |
22,271.30 |
22,270.21 |
22,271.30 |
90.3K |
| 12:38 |
22,271.61 |
22,276.62 |
22,271.61 |
22,276.06 |
280.5K |
| 12:39 |
22,274.05 |
22,274.87 |
22,274.05 |
22,274.44 |
87.7K |
| 12:40 |
22,273.99 |
22,274.29 |
22,273.61 |
22,274.29 |
152.5K |
| 12:41 |
22,273.98 |
22,273.98 |
22,271.87 |
22,271.87 |
139.9K |
| 12:42 |
22,270.51 |
22,270.66 |
22,270.06 |
22,270.06 |
87.1K |
| 12:43 |
22,268.47 |
22,270.39 |
22,268.47 |
22,270.39 |
292.7K |
| 12:44 |
22,271.38 |
22,271.38 |
22,271.11 |
22,271.21 |
112.3K |
| 12:45 |
22,271.48 |
22,273.11 |
22,271.48 |
22,272.41 |
148.0K |
| 12:46 |
22,270.27 |
22,275.14 |
22,270.27 |
22,275.14 |
110.7K |
| 12:47 |
22,274.50 |
22,275.82 |
22,273.71 |
22,273.71 |
111.4K |
| 12:48 |
22,274.22 |
22,275.80 |
22,274.22 |
22,274.74 |
190.0K |
| 12:49 |
22,276.23 |
22,276.23 |
22,274.74 |
22,275.99 |
125.4K |
| 12:50 |
22,275.82 |
22,275.82 |
22,271.57 |
22,271.57 |
71.6K |
| 12:51 |
22,269.86 |
22,274.57 |
22,269.86 |
22,274.57 |
144.9K |
| 12:52 |
22,276.21 |
22,278.11 |
22,276.01 |
22,278.11 |
57.0K |
| 12:53 |
22,276.69 |
22,278.24 |
22,275.92 |
22,278.24 |
63.0K |
| 12:54 |
22,277.86 |
22,277.86 |
22,276.83 |
22,276.83 |
75.5K |
| 12:55 |
22,277.80 |
22,278.32 |
22,275.32 |
22,275.32 |
95.3K |
| 12:56 |
22,275.66 |
22,275.66 |
22,271.67 |
22,271.67 |
221.6K |
| 12:57 |
22,270.36 |
22,271.90 |
22,270.02 |
22,271.90 |
167.5K |
| 12:58 |
22,273.98 |
22,275.55 |
22,273.13 |
22,273.13 |
96.6K |
| 12:59 |
22,271.88 |
22,272.67 |
22,271.66 |
22,271.66 |
146.5K |
| 13:00 |
22,272.06 |
22,272.56 |
22,269.39 |
22,269.39 |
112.2K |
| 13:01 |
22,269.46 |
22,270.38 |
22,269.46 |
22,270.13 |
238.4K |
| 13:02 |
22,270.21 |
22,273.42 |
22,270.21 |
22,273.42 |
106.4K |
| 13:03 |
22,273.41 |
22,275.38 |
22,273.41 |
22,275.38 |
110.2K |
| 13:04 |
22,277.93 |
22,278.44 |
22,277.07 |
22,277.07 |
124.0K |
| 13:05 |
22,278.62 |
22,279.75 |
22,275.48 |
22,275.48 |
178.8K |
| 13:06 |
22,275.20 |
22,276.01 |
22,274.13 |
22,276.01 |
215.7K |
| 13:07 |
22,280.46 |
22,280.46 |
22,279.42 |
22,279.42 |
135.5K |
| 13:08 |
22,278.22 |
22,278.22 |
22,271.40 |
22,271.40 |
119.0K |
| 13:09 |
22,271.23 |
22,271.23 |
22,269.80 |
22,270.59 |
64.0K |
| 13:10 |
22,270.33 |
22,273.28 |
22,270.33 |
22,272.49 |
96.9K |
| 13:11 |
22,272.59 |
22,272.59 |
22,268.08 |
22,268.08 |
166.6K |
| 13:12 |
22,267.88 |
22,267.88 |
22,264.45 |
22,264.45 |
79.7K |
| 13:13 |
22,264.44 |
22,265.99 |
22,264.44 |
22,265.74 |
73.4K |
| 13:14 |
22,267.27 |
22,267.27 |
22,261.36 |
22,261.36 |
95.0K |
| 13:15 |
22,256.69 |
22,260.02 |
22,256.69 |
22,260.02 |
75.6K |
| 13:16 |
22,262.83 |
22,266.31 |
22,262.83 |
22,266.31 |
218.7K |
| 13:17 |
22,267.94 |
22,268.20 |
22,266.93 |
22,266.93 |
105.9K |
| 13:18 |
22,265.31 |
22,265.89 |
22,265.31 |
22,265.55 |
114.2K |
| 13:19 |
22,264.25 |
22,264.25 |
22,260.04 |
22,260.04 |
176.0K |
| 13:20 |
22,259.43 |
22,259.85 |
22,258.51 |
22,258.51 |
123.6K |
| 13:21 |
22,257.46 |
22,258.80 |
22,257.46 |
22,258.80 |
159.5K |
| 13:22 |
22,259.11 |
22,259.11 |
22,256.65 |
22,256.65 |
104.9K |
| 13:23 |
22,256.65 |
22,257.38 |
22,256.23 |
22,257.38 |
272.7K |
| 13:24 |
22,256.82 |
22,257.76 |
22,256.64 |
22,257.76 |
76.6K |
| 13:25 |
22,258.39 |
22,258.75 |
22,257.67 |
22,258.75 |
83.9K |
| 13:26 |
22,258.40 |
22,265.14 |
22,258.40 |
22,265.14 |
154.6K |
| 13:27 |
22,266.22 |
22,268.55 |
22,266.22 |
22,268.55 |
321.6K |
| 13:28 |
22,269.05 |
22,269.05 |
22,267.67 |
22,267.67 |
81.4K |
| 13:29 |
22,268.31 |
22,272.05 |
22,268.31 |
22,272.05 |
101.1K |
| 13:30 |
22,271.07 |
22,274.07 |
22,271.07 |
22,274.07 |
132.6K |
| 13:31 |
22,272.38 |
22,273.31 |
22,271.49 |
22,271.75 |
173.0K |
| 13:32 |
22,273.35 |
22,277.22 |
22,273.15 |
22,277.22 |
198.7K |
| 13:33 |
22,277.12 |
22,277.12 |
22,274.77 |
22,275.39 |
137.8K |
| 13:34 |
22,277.90 |
22,278.63 |
22,276.98 |
22,277.65 |
136.8K |
| 13:35 |
22,278.67 |
22,278.67 |
22,273.99 |
22,273.99 |
292.8K |
| 13:36 |
22,273.47 |
22,273.47 |
22,270.64 |
22,270.64 |
256.0K |
| 13:37 |
22,270.00 |
22,270.00 |
22,263.68 |
22,263.68 |
133.9K |
| 13:38 |
22,260.44 |
22,262.88 |
22,260.44 |
22,261.00 |
85.5K |
| 13:39 |
22,260.69 |
22,261.57 |
22,260.69 |
22,261.57 |
124.3K |
| 13:40 |
22,261.38 |
22,261.79 |
22,260.70 |
22,260.70 |
91.6K |
| 13:41 |
22,260.95 |
22,262.49 |
22,260.95 |
22,261.36 |
85.7K |
| 13:42 |
22,261.11 |
22,262.84 |
22,261.11 |
22,262.43 |
143.6K |
| 13:43 |
22,262.07 |
22,262.07 |
22,259.41 |
22,259.41 |
111.9K |
| 13:44 |
22,260.89 |
22,260.89 |
22,256.01 |
22,256.01 |
79.9K |
| 13:45 |
22,254.27 |
22,258.80 |
22,254.27 |
22,258.78 |
162.0K |
| 13:46 |
22,259.53 |
22,259.53 |
22,253.70 |
22,253.70 |
187.1K |
| 13:47 |
22,255.41 |
22,259.42 |
22,255.41 |
22,259.42 |
150.6K |
| 13:48 |
22,259.70 |
22,259.70 |
22,254.50 |
22,254.50 |
192.0K |
| 13:49 |
22,252.10 |
22,252.10 |
22,248.65 |
22,248.85 |
102.6K |
| 13:50 |
22,247.98 |
22,247.98 |
22,244.61 |
22,244.61 |
131.2K |
| 13:51 |
22,243.98 |
22,246.32 |
22,243.98 |
22,246.32 |
347.8K |
| 13:52 |
22,248.99 |
22,248.99 |
22,244.65 |
22,244.65 |
291.1K |
| 13:53 |
22,243.94 |
22,247.74 |
22,243.51 |
22,247.74 |
92.9K |
| 13:54 |
22,248.28 |
22,251.50 |
22,248.28 |
22,251.50 |
75.7K |
| 13:55 |
22,252.99 |
22,255.71 |
22,252.99 |
22,255.71 |
160.1K |
| 13:56 |
22,256.20 |
22,257.97 |
22,256.20 |
22,257.97 |
70.2K |
| 13:57 |
22,258.79 |
22,261.28 |
22,258.79 |
22,261.28 |
107.1K |
| 13:58 |
22,260.03 |
22,260.03 |
22,259.02 |
22,259.02 |
178.3K |
| 13:59 |
22,257.83 |
22,259.87 |
22,257.83 |
22,259.82 |
84.7K |
| 14:00 |
22,259.50 |
22,264.23 |
22,259.50 |
22,264.23 |
122.2K |
| 14:01 |
22,264.00 |
22,265.43 |
22,264.00 |
22,265.43 |
154.8K |
| 14:02 |
22,265.55 |
22,269.48 |
22,265.55 |
22,269.48 |
95.9K |
| 14:03 |
22,270.22 |
22,272.60 |
22,270.22 |
22,271.78 |
106.6K |
| 14:04 |
22,272.07 |
22,272.57 |
22,271.73 |
22,272.04 |
164.4K |
| 14:05 |
22,272.42 |
22,272.48 |
22,271.54 |
22,271.54 |
104.6K |
| 14:06 |
22,272.38 |
22,276.12 |
22,272.38 |
22,276.12 |
129.3K |
| 14:07 |
22,276.50 |
22,276.50 |
22,275.02 |
22,275.02 |
89.7K |
| 14:08 |
22,275.32 |
22,275.32 |
22,273.72 |
22,275.12 |
194.4K |
| 14:09 |
22,277.16 |
22,281.25 |
22,277.16 |
22,281.25 |
162.7K |
| 14:10 |
22,282.30 |
22,282.30 |
22,279.21 |
22,279.40 |
111.7K |
| 14:11 |
22,280.55 |
22,282.28 |
22,280.55 |
22,282.28 |
170.3K |
| 14:12 |
22,282.44 |
22,287.93 |
22,282.44 |
22,286.79 |
199.2K |
| 14:13 |
22,286.38 |
22,286.38 |
22,282.30 |
22,283.40 |
158.1K |
| 14:14 |
22,284.65 |
22,290.96 |
22,284.65 |
22,290.10 |
159.1K |
| 14:15 |
22,289.72 |
22,289.72 |
22,287.11 |
22,287.23 |
130.2K |
| 14:16 |
22,288.03 |
22,288.03 |
22,286.42 |
22,286.49 |
76.7K |
| 14:17 |
22,288.62 |
22,289.44 |
22,288.62 |
22,288.90 |
143.1K |
| 14:18 |
22,287.47 |
22,287.47 |
22,285.31 |
22,285.49 |
96.9K |
| 14:19 |
22,284.05 |
22,284.05 |
22,281.17 |
22,281.17 |
84.6K |
| 14:20 |
22,282.38 |
22,282.38 |
22,277.62 |
22,277.62 |
141.0K |
| 14:21 |
22,276.84 |
22,276.84 |
22,275.82 |
22,275.82 |
79.7K |
| 14:22 |
22,276.06 |
22,276.06 |
22,274.31 |
22,274.31 |
72.7K |
| 14:23 |
22,272.05 |
22,274.47 |
22,271.93 |
22,274.47 |
123.5K |
| 14:24 |
22,277.28 |
22,278.38 |
22,277.26 |
22,277.33 |
81.2K |
| 14:25 |
22,277.83 |
22,278.40 |
22,275.98 |
22,278.40 |
125.3K |
| 14:26 |
22,279.47 |
22,283.12 |
22,279.47 |
22,282.85 |
85.3K |
| 14:27 |
22,284.03 |
22,284.54 |
22,282.26 |
22,282.26 |
98.3K |
| 14:28 |
22,281.36 |
22,281.36 |
22,280.00 |
22,280.71 |
51.8K |
| 14:29 |
22,279.91 |
22,279.91 |
22,277.37 |
22,277.40 |
99.7K |
| 14:30 |
22,277.64 |
22,277.64 |
22,271.60 |
22,271.60 |
159.8K |
| 14:31 |
22,274.40 |
22,275.24 |
22,274.40 |
22,274.86 |
81.5K |
| 14:32 |
22,276.00 |
22,276.00 |
22,274.68 |
22,275.32 |
115.9K |
| 14:33 |
22,276.40 |
22,276.97 |
22,276.40 |
22,276.75 |
153.7K |
| 14:34 |
22,276.79 |
22,276.79 |
22,274.15 |
22,274.15 |
144.7K |
| 14:35 |
22,273.38 |
22,274.71 |
22,273.38 |
22,274.25 |
80.2K |
| 14:36 |
22,274.06 |
22,274.06 |
22,270.81 |
22,270.81 |
136.5K |
| 14:37 |
22,269.30 |
22,269.73 |
22,269.09 |
22,269.73 |
126.0K |
| 14:38 |
22,271.43 |
22,278.00 |
22,271.43 |
22,278.00 |
177.9K |
| 14:39 |
22,277.90 |
22,278.48 |
22,277.90 |
22,277.98 |
121.1K |
| 14:40 |
22,278.70 |
22,279.84 |
22,278.45 |
22,279.84 |
97.0K |
| 14:41 |
22,279.84 |
22,282.77 |
22,279.84 |
22,282.77 |
115.1K |
| 14:42 |
22,283.33 |
22,283.66 |
22,283.33 |
22,283.34 |
122.5K |
| 14:43 |
22,281.86 |
22,281.86 |
22,281.08 |
22,281.31 |
83.3K |
| 14:44 |
22,282.15 |
22,284.73 |
22,282.15 |
22,283.30 |
105.8K |
| 14:45 |
22,282.94 |
22,284.80 |
22,281.48 |
22,281.48 |
132.9K |
| 14:46 |
22,279.39 |
22,284.30 |
22,279.38 |
22,284.30 |
126.7K |
| 14:47 |
22,285.17 |
22,285.17 |
22,281.21 |
22,281.21 |
135.9K |
| 14:48 |
22,280.34 |
22,280.34 |
22,278.90 |
22,280.11 |
205.7K |
| 14:49 |
22,280.84 |
22,280.84 |
22,279.46 |
22,279.51 |
95.0K |
| 14:50 |
22,278.36 |
22,278.36 |
22,270.23 |
22,270.23 |
173.7K |
| 14:51 |
22,268.97 |
22,268.97 |
22,264.18 |
22,264.18 |
187.0K |
| 14:52 |
22,261.16 |
22,263.10 |
22,260.26 |
22,263.10 |
113.3K |
| 14:53 |
22,263.18 |
22,263.20 |
22,262.20 |
22,263.20 |
84.6K |
| 14:54 |
22,262.08 |
22,262.08 |
22,260.58 |
22,260.85 |
127.2K |
| 14:55 |
22,260.58 |
22,260.58 |
22,257.42 |
22,259.75 |
132.7K |
| 14:56 |
22,254.92 |
22,254.92 |
22,253.04 |
22,254.54 |
231.4K |
| 14:57 |
22,254.18 |
22,254.18 |
22,251.63 |
22,251.63 |
90.0K |
| 14:58 |
22,249.95 |
22,252.32 |
22,249.41 |
22,252.32 |
101.8K |
| 14:59 |
22,251.88 |
22,253.68 |
22,251.88 |
22,253.68 |
108.3K |
| 15:00 |
22,252.52 |
22,252.52 |
22,244.57 |
22,244.57 |
157.5K |
| 15:01 |
22,244.39 |
22,245.87 |
22,244.39 |
22,244.84 |
116.1K |
| 15:02 |
22,248.04 |
22,248.62 |
22,247.10 |
22,247.93 |
142.9K |
| 15:03 |
22,246.48 |
22,247.27 |
22,246.48 |
22,247.27 |
76.3K |
| 15:04 |
22,249.79 |
22,251.82 |
22,249.79 |
22,251.08 |
132.7K |
| 15:05 |
22,252.41 |
22,255.14 |
22,252.41 |
22,254.78 |
201.8K |
| 15:06 |
22,255.95 |
22,256.00 |
22,255.51 |
22,255.92 |
149.5K |
| 15:07 |
22,257.73 |
22,259.18 |
22,257.11 |
22,259.18 |
99.1K |
| 15:08 |
22,259.50 |
22,262.82 |
22,259.50 |
22,262.06 |
160.0K |
| 15:09 |
22,262.44 |
22,266.18 |
22,262.44 |
22,266.18 |
235.3K |
| 15:10 |
22,267.18 |
22,270.52 |
22,267.18 |
22,268.52 |
277.5K |
| 15:11 |
22,269.46 |
22,270.66 |
22,269.46 |
22,269.56 |
171.3K |
| 15:12 |
22,269.11 |
22,269.11 |
22,267.88 |
22,268.21 |
142.4K |
| 15:13 |
22,267.53 |
22,267.53 |
22,263.46 |
22,264.13 |
157.5K |
| 15:14 |
22,264.19 |
22,266.50 |
22,264.19 |
22,266.28 |
125.7K |
| 15:15 |
22,266.01 |
22,266.01 |
22,264.58 |
22,265.71 |
105.7K |
| 15:16 |
22,266.01 |
22,266.01 |
22,265.47 |
22,265.47 |
142.9K |
| 15:17 |
22,264.56 |
22,264.56 |
22,261.45 |
22,261.45 |
138.8K |
| 15:18 |
22,261.75 |
22,261.75 |
22,259.93 |
22,260.59 |
116.6K |
| 15:19 |
22,260.30 |
22,261.64 |
22,260.30 |
22,261.09 |
181.3K |
| 15:20 |
22,260.79 |
22,260.79 |
22,257.61 |
22,257.61 |
139.4K |
| 15:21 |
22,256.59 |
22,256.80 |
22,254.54 |
22,254.54 |
186.5K |
| 15:22 |
22,255.03 |
22,255.03 |
22,254.04 |
22,255.01 |
100.5K |
| 15:23 |
22,255.78 |
22,255.78 |
22,253.56 |
22,254.04 |
100.4K |
| 15:24 |
22,254.67 |
22,256.55 |
22,254.67 |
22,255.47 |
132.5K |
| 15:25 |
22,254.64 |
22,254.64 |
22,251.78 |
22,251.78 |
154.6K |
| 15:26 |
22,251.55 |
22,251.89 |
22,250.33 |
22,251.89 |
119.3K |
| 15:27 |
22,250.69 |
22,250.69 |
22,248.21 |
22,248.21 |
142.8K |
| 15:28 |
22,249.50 |
22,250.67 |
22,249.50 |
22,249.63 |
356.1K |
| 15:29 |
22,248.89 |
22,252.37 |
22,248.89 |
22,251.46 |
191.8K |
| 15:30 |
22,254.28 |
22,254.80 |
22,250.94 |
22,250.94 |
389.9K |
| 15:31 |
22,252.70 |
22,252.70 |
22,250.78 |
22,250.78 |
178.9K |
| 15:32 |
22,250.68 |
22,253.23 |
22,250.68 |
22,253.23 |
258.2K |
| 15:33 |
22,255.98 |
22,257.31 |
22,255.42 |
22,256.96 |
295.9K |
| 15:34 |
22,258.36 |
22,263.16 |
22,258.36 |
22,263.16 |
300.4K |
| 15:35 |
22,261.82 |
22,263.51 |
22,261.82 |
22,263.51 |
179.1K |
| 15:36 |
22,264.41 |
22,267.16 |
22,264.41 |
22,267.16 |
374.8K |
| 15:37 |
22,267.26 |
22,267.26 |
22,265.03 |
22,265.03 |
250.8K |
| 15:38 |
22,264.29 |
22,265.57 |
22,264.29 |
22,265.57 |
180.0K |
| 15:39 |
22,265.33 |
22,268.12 |
22,264.49 |
22,268.12 |
300.2K |
| 15:40 |
22,264.99 |
22,264.99 |
22,263.55 |
22,263.55 |
270.1K |
| 15:41 |
22,263.96 |
22,263.96 |
22,259.45 |
22,259.45 |
237.4K |
| 15:42 |
22,259.33 |
22,259.79 |
22,258.10 |
22,259.79 |
220.8K |
| 15:43 |
22,259.10 |
22,259.10 |
22,256.70 |
22,256.70 |
227.3K |
| 15:44 |
22,254.19 |
22,256.12 |
22,253.94 |
22,255.46 |
187.5K |
| 15:45 |
22,253.81 |
22,255.04 |
22,253.81 |
22,254.23 |
449.1K |
| 15:46 |
22,252.67 |
22,252.67 |
22,250.63 |
22,251.07 |
319.0K |
| 15:47 |
22,251.97 |
22,254.29 |
22,251.97 |
22,252.93 |
490.5K |
| 15:48 |
22,252.99 |
22,259.00 |
22,252.47 |
22,259.00 |
314.8K |
| 15:49 |
22,259.83 |
22,260.08 |
22,257.19 |
22,258.09 |
396.6K |
| 15:50 |
22,264.09 |
22,270.40 |
22,264.09 |
22,270.40 |
1,230.2K |
| 15:51 |
22,269.64 |
22,277.71 |
22,269.64 |
22,277.71 |
569.4K |
| 15:52 |
22,275.41 |
22,275.96 |
22,274.83 |
22,275.65 |
402.6K |
| 15:53 |
22,276.15 |
22,280.33 |
22,276.15 |
22,280.33 |
847.5K |
| 15:54 |
22,282.26 |
22,283.58 |
22,281.91 |
22,282.84 |
799.6K |
| 15:55 |
22,285.29 |
22,288.51 |
22,285.29 |
22,288.51 |
744.9K |
| 15:56 |
22,283.68 |
22,284.60 |
22,282.04 |
22,282.04 |
1,639.8K |
| 15:57 |
22,284.62 |
22,287.97 |
22,284.62 |
22,287.97 |
972.5K |
| 15:58 |
22,286.70 |
22,286.70 |
22,284.05 |
22,284.05 |
1,131.0K |
| 15:59 |
22,284.55 |
22,288.18 |
22,284.55 |
22,288.00 |
1,925.2K |
| 16:00 |
22,287.72 |
22,287.72 |
22,287.72 |
22,287.72 |
43,675.9K |
| 16:01 |
22,287.72 |
22,287.72 |
22,287.72 |
22,287.72 |
109.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|