| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,362.51 |
22,362.51 |
22,317.48 |
22,317.48 |
5,021.7K |
| 09:31 |
22,303.01 |
22,318.30 |
22,303.01 |
22,310.79 |
1,268.5K |
| 09:32 |
22,316.14 |
22,316.14 |
22,305.90 |
22,311.17 |
870.7K |
| 09:33 |
22,310.18 |
22,310.18 |
22,284.44 |
22,284.44 |
842.0K |
| 09:34 |
22,286.06 |
22,286.68 |
22,281.14 |
22,283.51 |
541.4K |
| 09:35 |
22,277.42 |
22,297.87 |
22,277.42 |
22,297.87 |
1,079.6K |
| 09:36 |
22,286.19 |
22,314.01 |
22,286.19 |
22,314.01 |
597.1K |
| 09:37 |
22,318.48 |
22,340.75 |
22,318.48 |
22,340.75 |
1,122.6K |
| 09:38 |
22,333.17 |
22,333.60 |
22,332.32 |
22,333.60 |
772.0K |
| 09:39 |
22,333.85 |
22,337.83 |
22,315.53 |
22,315.53 |
555.7K |
| 09:40 |
22,313.86 |
22,321.37 |
22,313.86 |
22,317.86 |
735.3K |
| 09:41 |
22,316.06 |
22,317.35 |
22,306.39 |
22,317.35 |
595.2K |
| 09:42 |
22,321.00 |
22,345.37 |
22,321.00 |
22,345.37 |
1,364.6K |
| 09:43 |
22,341.69 |
22,341.69 |
22,323.80 |
22,323.80 |
765.5K |
| 09:44 |
22,312.50 |
22,317.99 |
22,304.26 |
22,304.26 |
731.7K |
| 09:45 |
22,298.16 |
22,309.37 |
22,296.31 |
22,309.37 |
745.1K |
| 09:46 |
22,304.21 |
22,304.21 |
22,287.81 |
22,287.81 |
626.9K |
| 09:47 |
22,287.58 |
22,287.58 |
22,275.61 |
22,275.61 |
653.5K |
| 09:48 |
22,269.73 |
22,277.60 |
22,269.73 |
22,277.60 |
556.6K |
| 09:49 |
22,275.92 |
22,275.92 |
22,259.52 |
22,259.52 |
754.8K |
| 09:50 |
22,257.55 |
22,257.55 |
22,237.44 |
22,242.62 |
777.1K |
| 09:51 |
22,234.86 |
22,235.29 |
22,224.90 |
22,231.70 |
519.1K |
| 09:52 |
22,224.45 |
22,225.85 |
22,222.51 |
22,225.85 |
514.4K |
| 09:53 |
22,226.50 |
22,226.50 |
22,220.44 |
22,221.68 |
444.6K |
| 09:54 |
22,222.94 |
22,222.94 |
22,204.26 |
22,204.26 |
427.9K |
| 09:55 |
22,206.30 |
22,206.30 |
22,198.42 |
22,199.77 |
650.3K |
| 09:56 |
22,202.09 |
22,202.09 |
22,195.82 |
22,195.82 |
630.1K |
| 09:57 |
22,195.09 |
22,195.09 |
22,190.10 |
22,193.32 |
355.6K |
| 09:58 |
22,188.55 |
22,190.39 |
22,182.97 |
22,189.51 |
499.8K |
| 09:59 |
22,190.13 |
22,211.52 |
22,190.13 |
22,211.52 |
570.3K |
| 10:00 |
22,221.46 |
22,224.21 |
22,215.20 |
22,215.20 |
571.0K |
| 10:01 |
22,217.34 |
22,248.27 |
22,217.34 |
22,244.85 |
449.5K |
| 10:02 |
22,247.10 |
22,247.10 |
22,224.39 |
22,233.22 |
429.3K |
| 10:03 |
22,236.01 |
22,236.01 |
22,225.39 |
22,230.75 |
278.8K |
| 10:04 |
22,230.99 |
22,230.99 |
22,219.18 |
22,219.18 |
388.6K |
| 10:05 |
22,220.38 |
22,220.38 |
22,198.91 |
22,203.78 |
427.3K |
| 10:06 |
22,208.72 |
22,211.92 |
22,208.72 |
22,211.92 |
503.4K |
| 10:07 |
22,214.10 |
22,214.60 |
22,204.54 |
22,214.60 |
466.6K |
| 10:08 |
22,214.85 |
22,219.19 |
22,213.82 |
22,219.19 |
403.0K |
| 10:09 |
22,221.58 |
22,224.22 |
22,214.40 |
22,224.22 |
460.7K |
| 10:10 |
22,226.37 |
22,227.37 |
22,222.82 |
22,226.68 |
281.5K |
| 10:11 |
22,233.85 |
22,237.47 |
22,233.85 |
22,237.47 |
275.5K |
| 10:12 |
22,240.03 |
22,243.22 |
22,240.03 |
22,241.51 |
296.3K |
| 10:13 |
22,239.39 |
22,251.85 |
22,239.39 |
22,251.85 |
350.0K |
| 10:14 |
22,248.89 |
22,251.94 |
22,248.89 |
22,251.94 |
232.5K |
| 10:15 |
22,249.82 |
22,249.82 |
22,244.89 |
22,245.39 |
392.1K |
| 10:16 |
22,243.07 |
22,245.57 |
22,243.07 |
22,244.42 |
249.8K |
| 10:17 |
22,248.49 |
22,249.62 |
22,244.37 |
22,244.37 |
244.9K |
| 10:18 |
22,245.11 |
22,252.76 |
22,245.11 |
22,252.76 |
353.7K |
| 10:19 |
22,244.23 |
22,245.90 |
22,237.47 |
22,245.90 |
386.6K |
| 10:20 |
22,244.29 |
22,258.19 |
22,244.29 |
22,258.19 |
260.0K |
| 10:21 |
22,260.79 |
22,261.19 |
22,255.62 |
22,257.53 |
227.6K |
| 10:22 |
22,263.17 |
22,263.17 |
22,253.41 |
22,254.95 |
293.6K |
| 10:23 |
22,256.59 |
22,264.72 |
22,255.96 |
22,264.72 |
307.3K |
| 10:24 |
22,267.44 |
22,272.41 |
22,267.44 |
22,272.41 |
287.2K |
| 10:25 |
22,266.70 |
22,266.70 |
22,255.05 |
22,263.68 |
238.3K |
| 10:26 |
22,265.19 |
22,267.19 |
22,264.58 |
22,267.19 |
301.1K |
| 10:27 |
22,269.94 |
22,274.90 |
22,269.94 |
22,274.90 |
162.4K |
| 10:28 |
22,279.12 |
22,282.34 |
22,275.14 |
22,282.34 |
314.7K |
| 10:29 |
22,278.66 |
22,280.55 |
22,278.66 |
22,278.81 |
269.5K |
| 10:30 |
22,280.26 |
22,280.26 |
22,269.65 |
22,271.53 |
412.0K |
| 10:31 |
22,271.28 |
22,287.88 |
22,271.28 |
22,287.88 |
365.9K |
| 10:32 |
22,286.87 |
22,291.17 |
22,279.06 |
22,291.17 |
506.0K |
| 10:33 |
22,292.21 |
22,292.21 |
22,277.16 |
22,277.16 |
295.4K |
| 10:34 |
22,278.44 |
22,286.93 |
22,278.44 |
22,286.93 |
171.2K |
| 10:35 |
22,281.50 |
22,284.57 |
22,277.04 |
22,284.57 |
338.7K |
| 10:36 |
22,290.38 |
22,290.38 |
22,275.60 |
22,280.32 |
467.1K |
| 10:37 |
22,285.66 |
22,285.66 |
22,280.15 |
22,280.57 |
255.8K |
| 10:38 |
22,281.13 |
22,284.50 |
22,281.13 |
22,284.23 |
252.1K |
| 10:39 |
22,284.31 |
22,293.14 |
22,284.18 |
22,293.14 |
318.4K |
| 10:40 |
22,289.58 |
22,289.58 |
22,277.80 |
22,284.16 |
380.1K |
| 10:41 |
22,285.33 |
22,292.61 |
22,285.06 |
22,292.61 |
339.1K |
| 10:42 |
22,294.86 |
22,294.86 |
22,287.26 |
22,287.26 |
239.9K |
| 10:43 |
22,284.60 |
22,284.60 |
22,278.56 |
22,279.76 |
242.1K |
| 10:44 |
22,282.58 |
22,290.98 |
22,282.58 |
22,290.48 |
312.6K |
| 10:45 |
22,290.00 |
22,291.83 |
22,290.00 |
22,291.32 |
288.1K |
| 10:46 |
22,297.69 |
22,302.52 |
22,297.69 |
22,300.66 |
308.0K |
| 10:47 |
22,297.44 |
22,297.44 |
22,293.68 |
22,295.23 |
416.0K |
| 10:48 |
22,299.05 |
22,299.05 |
22,291.70 |
22,291.70 |
296.5K |
| 10:49 |
22,294.91 |
22,295.22 |
22,291.61 |
22,295.22 |
341.5K |
| 10:50 |
22,298.56 |
22,298.56 |
22,293.80 |
22,296.54 |
625.2K |
| 10:51 |
22,297.66 |
22,304.12 |
22,297.66 |
22,304.12 |
567.3K |
| 10:52 |
22,310.83 |
22,310.83 |
22,303.29 |
22,303.29 |
282.8K |
| 10:53 |
22,303.44 |
22,303.44 |
22,301.01 |
22,301.01 |
186.5K |
| 10:54 |
22,297.91 |
22,310.00 |
22,297.91 |
22,310.00 |
337.7K |
| 10:55 |
22,314.89 |
22,316.98 |
22,314.89 |
22,316.98 |
386.4K |
| 10:56 |
22,311.94 |
22,316.67 |
22,311.66 |
22,316.67 |
252.3K |
| 10:57 |
22,320.04 |
22,322.42 |
22,319.55 |
22,319.55 |
212.4K |
| 10:58 |
22,316.79 |
22,319.31 |
22,316.79 |
22,317.22 |
261.3K |
| 10:59 |
22,317.72 |
22,317.72 |
22,314.32 |
22,317.63 |
223.7K |
| 11:00 |
22,317.58 |
22,319.92 |
22,315.26 |
22,315.26 |
299.5K |
| 11:01 |
22,312.98 |
22,312.98 |
22,306.01 |
22,306.01 |
247.5K |
| 11:02 |
22,302.19 |
22,303.52 |
22,300.91 |
22,301.47 |
220.4K |
| 11:03 |
22,303.86 |
22,316.25 |
22,303.86 |
22,316.25 |
180.2K |
| 11:04 |
22,315.30 |
22,315.30 |
22,307.63 |
22,307.63 |
286.8K |
| 11:05 |
22,306.36 |
22,306.36 |
22,300.09 |
22,300.09 |
225.9K |
| 11:06 |
22,298.55 |
22,298.83 |
22,291.66 |
22,298.83 |
268.2K |
| 11:07 |
22,299.68 |
22,306.75 |
22,299.68 |
22,306.75 |
145.6K |
| 11:08 |
22,302.96 |
22,305.19 |
22,302.78 |
22,302.78 |
140.2K |
| 11:09 |
22,306.00 |
22,311.06 |
22,303.87 |
22,303.87 |
314.2K |
| 11:10 |
22,308.06 |
22,310.49 |
22,308.06 |
22,308.98 |
223.7K |
| 11:11 |
22,310.11 |
22,318.53 |
22,310.11 |
22,318.53 |
199.9K |
| 11:12 |
22,320.15 |
22,320.15 |
22,318.33 |
22,320.15 |
172.3K |
| 11:13 |
22,317.52 |
22,317.52 |
22,315.62 |
22,315.73 |
269.2K |
| 11:14 |
22,319.92 |
22,325.47 |
22,319.92 |
22,325.47 |
221.6K |
| 11:15 |
22,326.67 |
22,326.67 |
22,323.55 |
22,324.93 |
142.2K |
| 11:16 |
22,321.84 |
22,323.14 |
22,321.84 |
22,322.84 |
173.4K |
| 11:17 |
22,320.27 |
22,320.27 |
22,314.02 |
22,315.84 |
235.1K |
| 11:18 |
22,316.03 |
22,316.03 |
22,311.72 |
22,312.95 |
256.5K |
| 11:19 |
22,314.10 |
22,316.33 |
22,314.10 |
22,314.87 |
184.9K |
| 11:20 |
22,316.30 |
22,316.30 |
22,310.00 |
22,310.00 |
312.6K |
| 11:21 |
22,307.53 |
22,307.53 |
22,299.46 |
22,299.46 |
302.2K |
| 11:22 |
22,302.56 |
22,302.56 |
22,298.61 |
22,301.61 |
247.2K |
| 11:23 |
22,303.22 |
22,312.60 |
22,303.22 |
22,312.60 |
209.6K |
| 11:24 |
22,309.56 |
22,309.70 |
22,309.10 |
22,309.10 |
130.0K |
| 11:25 |
22,311.17 |
22,311.17 |
22,307.37 |
22,308.98 |
215.7K |
| 11:26 |
22,313.24 |
22,325.91 |
22,313.24 |
22,325.91 |
341.7K |
| 11:27 |
22,326.26 |
22,330.46 |
22,325.49 |
22,330.46 |
189.0K |
| 11:28 |
22,331.66 |
22,331.66 |
22,324.63 |
22,324.63 |
292.6K |
| 11:29 |
22,325.99 |
22,330.29 |
22,325.99 |
22,330.17 |
162.6K |
| 11:30 |
22,330.84 |
22,330.84 |
22,326.53 |
22,326.53 |
204.6K |
| 11:31 |
22,320.17 |
22,320.17 |
22,317.79 |
22,319.34 |
263.0K |
| 11:32 |
22,320.69 |
22,322.94 |
22,320.34 |
22,322.31 |
204.0K |
| 11:33 |
22,323.23 |
22,323.23 |
22,319.21 |
22,319.49 |
195.7K |
| 11:34 |
22,318.54 |
22,319.29 |
22,317.35 |
22,319.29 |
153.4K |
| 11:35 |
22,322.23 |
22,325.97 |
22,321.49 |
22,321.49 |
505.6K |
| 11:36 |
22,321.64 |
22,324.21 |
22,321.64 |
22,323.91 |
126.2K |
| 11:37 |
22,322.98 |
22,322.98 |
22,317.50 |
22,317.71 |
260.2K |
| 11:38 |
22,319.55 |
22,320.82 |
22,317.21 |
22,317.21 |
154.1K |
| 11:39 |
22,317.69 |
22,326.37 |
22,317.69 |
22,326.37 |
218.9K |
| 11:40 |
22,325.85 |
22,335.51 |
22,325.85 |
22,335.51 |
173.9K |
| 11:41 |
22,332.28 |
22,332.72 |
22,328.15 |
22,332.72 |
220.9K |
| 11:42 |
22,336.43 |
22,336.74 |
22,330.63 |
22,336.74 |
232.3K |
| 11:43 |
22,335.72 |
22,336.44 |
22,335.35 |
22,336.41 |
177.8K |
| 11:44 |
22,343.57 |
22,343.57 |
22,338.29 |
22,339.63 |
175.1K |
| 11:45 |
22,338.02 |
22,344.10 |
22,338.02 |
22,342.59 |
212.5K |
| 11:46 |
22,342.47 |
22,350.31 |
22,342.47 |
22,350.31 |
235.1K |
| 11:47 |
22,351.11 |
22,351.11 |
22,349.81 |
22,350.31 |
154.3K |
| 11:48 |
22,350.19 |
22,350.19 |
22,344.42 |
22,347.03 |
152.9K |
| 11:49 |
22,346.01 |
22,346.01 |
22,344.67 |
22,344.67 |
236.9K |
| 11:50 |
22,348.34 |
22,348.93 |
22,344.13 |
22,344.13 |
347.3K |
| 11:51 |
22,344.90 |
22,344.90 |
22,342.52 |
22,342.73 |
121.5K |
| 11:52 |
22,344.14 |
22,344.14 |
22,337.68 |
22,337.68 |
123.1K |
| 11:53 |
22,338.83 |
22,344.83 |
22,338.83 |
22,344.83 |
295.7K |
| 11:54 |
22,344.68 |
22,344.68 |
22,337.35 |
22,337.35 |
286.8K |
| 11:55 |
22,338.89 |
22,338.89 |
22,335.38 |
22,335.55 |
204.2K |
| 11:56 |
22,335.24 |
22,335.24 |
22,327.91 |
22,333.54 |
286.5K |
| 11:57 |
22,335.01 |
22,335.01 |
22,330.33 |
22,330.33 |
163.9K |
| 11:58 |
22,329.27 |
22,330.62 |
22,327.56 |
22,330.62 |
127.0K |
| 11:59 |
22,330.47 |
22,333.76 |
22,330.47 |
22,333.76 |
101.4K |
| 12:00 |
22,334.64 |
22,335.40 |
22,329.23 |
22,329.23 |
157.7K |
| 12:01 |
22,330.72 |
22,330.72 |
22,326.71 |
22,329.27 |
160.9K |
| 12:02 |
22,329.43 |
22,333.95 |
22,329.43 |
22,333.95 |
137.4K |
| 12:03 |
22,338.61 |
22,340.21 |
22,338.38 |
22,338.38 |
126.8K |
| 12:04 |
22,336.43 |
22,338.26 |
22,336.43 |
22,337.67 |
190.3K |
| 12:05 |
22,337.68 |
22,337.68 |
22,334.50 |
22,335.38 |
140.1K |
| 12:06 |
22,336.19 |
22,337.51 |
22,335.19 |
22,337.51 |
210.2K |
| 12:07 |
22,341.11 |
22,345.65 |
22,341.11 |
22,345.65 |
163.5K |
| 12:08 |
22,346.76 |
22,346.76 |
22,345.12 |
22,345.12 |
183.9K |
| 12:09 |
22,345.67 |
22,345.67 |
22,341.39 |
22,341.39 |
114.0K |
| 12:10 |
22,341.63 |
22,347.04 |
22,341.63 |
22,347.04 |
166.4K |
| 12:11 |
22,348.11 |
22,350.51 |
22,348.11 |
22,348.73 |
132.1K |
| 12:12 |
22,345.71 |
22,347.98 |
22,345.71 |
22,346.27 |
146.1K |
| 12:13 |
22,346.78 |
22,346.78 |
22,342.28 |
22,344.39 |
126.7K |
| 12:14 |
22,344.78 |
22,350.60 |
22,343.99 |
22,350.60 |
205.3K |
| 12:15 |
22,352.85 |
22,355.16 |
22,348.84 |
22,348.84 |
183.4K |
| 12:16 |
22,346.59 |
22,349.90 |
22,346.59 |
22,349.90 |
241.4K |
| 12:17 |
22,350.71 |
22,350.71 |
22,345.74 |
22,345.74 |
151.5K |
| 12:18 |
22,344.35 |
22,344.35 |
22,340.50 |
22,340.50 |
212.8K |
| 12:19 |
22,340.58 |
22,343.01 |
22,340.58 |
22,342.93 |
160.0K |
| 12:20 |
22,345.99 |
22,348.86 |
22,345.99 |
22,348.86 |
189.3K |
| 12:21 |
22,349.89 |
22,357.87 |
22,349.89 |
22,357.52 |
218.6K |
| 12:22 |
22,358.38 |
22,358.98 |
22,357.96 |
22,358.48 |
145.4K |
| 12:23 |
22,359.76 |
22,361.71 |
22,359.76 |
22,360.14 |
126.2K |
| 12:24 |
22,360.74 |
22,364.43 |
22,360.74 |
22,364.34 |
249.8K |
| 12:25 |
22,364.02 |
22,364.02 |
22,360.65 |
22,362.17 |
156.2K |
| 12:26 |
22,362.62 |
22,362.62 |
22,358.97 |
22,358.97 |
105.0K |
| 12:27 |
22,356.77 |
22,356.77 |
22,354.33 |
22,354.38 |
192.3K |
| 12:28 |
22,355.22 |
22,356.42 |
22,355.22 |
22,356.42 |
489.3K |
| 12:29 |
22,357.44 |
22,357.44 |
22,353.32 |
22,353.32 |
119.3K |
| 12:30 |
22,354.43 |
22,354.43 |
22,350.38 |
22,351.17 |
398.5K |
| 12:31 |
22,353.57 |
22,354.17 |
22,352.31 |
22,352.31 |
142.9K |
| 12:32 |
22,353.67 |
22,356.30 |
22,353.67 |
22,356.30 |
164.8K |
| 12:33 |
22,358.79 |
22,358.79 |
22,354.18 |
22,354.18 |
138.5K |
| 12:34 |
22,354.72 |
22,354.72 |
22,353.68 |
22,353.68 |
132.5K |
| 12:35 |
22,353.39 |
22,353.60 |
22,350.14 |
22,353.60 |
97.3K |
| 12:36 |
22,352.00 |
22,358.59 |
22,352.00 |
22,355.42 |
120.2K |
| 12:37 |
22,354.25 |
22,357.64 |
22,354.25 |
22,357.64 |
124.3K |
| 12:38 |
22,357.02 |
22,357.02 |
22,355.65 |
22,356.11 |
155.7K |
| 12:39 |
22,352.90 |
22,353.87 |
22,352.04 |
22,352.04 |
280.7K |
| 12:40 |
22,350.66 |
22,351.74 |
22,350.66 |
22,350.81 |
154.0K |
| 12:41 |
22,351.29 |
22,352.82 |
22,350.89 |
22,352.40 |
138.1K |
| 12:42 |
22,349.89 |
22,352.87 |
22,349.89 |
22,351.11 |
148.7K |
| 12:43 |
22,350.27 |
22,353.45 |
22,350.27 |
22,352.21 |
153.2K |
| 12:44 |
22,353.35 |
22,353.35 |
22,349.96 |
22,349.96 |
175.1K |
| 12:45 |
22,350.87 |
22,351.73 |
22,349.59 |
22,351.73 |
174.2K |
| 12:46 |
22,352.05 |
22,352.41 |
22,350.33 |
22,350.33 |
185.7K |
| 12:47 |
22,351.29 |
22,354.19 |
22,351.29 |
22,354.19 |
149.6K |
| 12:48 |
22,354.89 |
22,357.26 |
22,354.89 |
22,357.26 |
195.6K |
| 12:49 |
22,357.93 |
22,359.86 |
22,357.93 |
22,359.82 |
168.1K |
| 12:50 |
22,357.79 |
22,359.38 |
22,357.60 |
22,358.89 |
191.2K |
| 12:51 |
22,358.64 |
22,358.64 |
22,355.39 |
22,355.39 |
185.8K |
| 12:52 |
22,357.50 |
22,359.02 |
22,357.30 |
22,359.02 |
141.5K |
| 12:53 |
22,358.81 |
22,364.56 |
22,358.81 |
22,364.56 |
436.8K |
| 12:54 |
22,364.95 |
22,368.95 |
22,364.95 |
22,368.61 |
107.9K |
| 12:55 |
22,368.18 |
22,370.83 |
22,367.74 |
22,370.83 |
146.5K |
| 12:56 |
22,369.33 |
22,372.21 |
22,368.38 |
22,372.21 |
155.7K |
| 12:57 |
22,373.14 |
22,374.88 |
22,373.14 |
22,374.88 |
118.1K |
| 12:58 |
22,373.95 |
22,376.98 |
22,372.07 |
22,376.98 |
199.1K |
| 12:59 |
22,376.61 |
22,376.92 |
22,375.14 |
22,375.14 |
114.2K |
| 13:00 |
22,375.51 |
22,375.51 |
22,369.68 |
22,369.68 |
196.7K |
| 13:01 |
22,374.58 |
22,376.27 |
22,374.30 |
22,375.28 |
200.3K |
| 13:02 |
22,374.18 |
22,382.30 |
22,374.18 |
22,381.71 |
309.6K |
| 13:03 |
22,384.25 |
22,384.88 |
22,384.25 |
22,384.61 |
396.4K |
| 13:04 |
22,384.72 |
22,386.52 |
22,383.67 |
22,386.52 |
113.6K |
| 13:05 |
22,383.32 |
22,383.32 |
22,377.68 |
22,377.68 |
187.1K |
| 13:06 |
22,375.81 |
22,378.70 |
22,375.70 |
22,378.70 |
352.2K |
| 13:07 |
22,379.43 |
22,384.11 |
22,378.50 |
22,382.51 |
357.8K |
| 13:08 |
22,384.25 |
22,386.99 |
22,384.25 |
22,386.99 |
170.6K |
| 13:09 |
22,387.72 |
22,387.72 |
22,385.92 |
22,387.67 |
143.4K |
| 13:10 |
22,389.97 |
22,390.92 |
22,388.37 |
22,390.69 |
198.2K |
| 13:11 |
22,391.20 |
22,398.46 |
22,391.20 |
22,398.46 |
173.6K |
| 13:12 |
22,400.48 |
22,407.60 |
22,399.87 |
22,407.60 |
122.4K |
| 13:13 |
22,407.39 |
22,412.06 |
22,407.39 |
22,412.06 |
117.8K |
| 13:14 |
22,409.57 |
22,412.86 |
22,409.57 |
22,412.86 |
217.0K |
| 13:15 |
22,413.46 |
22,414.94 |
22,410.25 |
22,410.25 |
211.9K |
| 13:16 |
22,410.66 |
22,413.76 |
22,410.66 |
22,412.04 |
309.7K |
| 13:17 |
22,414.30 |
22,414.51 |
22,413.57 |
22,413.57 |
184.2K |
| 13:18 |
22,416.31 |
22,420.51 |
22,416.31 |
22,420.51 |
134.2K |
| 13:19 |
22,421.70 |
22,421.70 |
22,418.33 |
22,418.33 |
131.5K |
| 13:20 |
22,421.66 |
22,421.66 |
22,420.72 |
22,420.72 |
235.9K |
| 13:21 |
22,416.62 |
22,422.45 |
22,416.62 |
22,421.58 |
245.1K |
| 13:22 |
22,421.77 |
22,421.77 |
22,417.83 |
22,417.83 |
255.7K |
| 13:23 |
22,416.49 |
22,416.98 |
22,413.29 |
22,415.45 |
157.8K |
| 13:24 |
22,416.12 |
22,418.17 |
22,416.12 |
22,418.17 |
87.2K |
| 13:25 |
22,417.72 |
22,417.72 |
22,414.17 |
22,414.79 |
149.0K |
| 13:26 |
22,414.34 |
22,414.72 |
22,413.27 |
22,414.72 |
111.4K |
| 13:27 |
22,412.68 |
22,418.86 |
22,412.68 |
22,418.86 |
120.0K |
| 13:28 |
22,417.27 |
22,417.27 |
22,412.52 |
22,412.88 |
586.3K |
| 13:29 |
22,412.68 |
22,416.36 |
22,412.68 |
22,416.36 |
85.7K |
| 13:30 |
22,414.57 |
22,415.61 |
22,413.71 |
22,413.71 |
97.3K |
| 13:31 |
22,414.38 |
22,416.65 |
22,412.90 |
22,416.65 |
236.0K |
| 13:32 |
22,418.11 |
22,423.66 |
22,418.11 |
22,423.66 |
247.1K |
| 13:33 |
22,424.54 |
22,424.54 |
22,423.02 |
22,423.43 |
139.9K |
| 13:34 |
22,423.04 |
22,426.37 |
22,422.60 |
22,426.37 |
165.0K |
| 13:35 |
22,425.90 |
22,425.90 |
22,424.23 |
22,424.32 |
103.6K |
| 13:36 |
22,423.50 |
22,426.03 |
22,421.87 |
22,426.03 |
128.1K |
| 13:37 |
22,424.45 |
22,424.45 |
22,421.95 |
22,421.95 |
199.9K |
| 13:38 |
22,419.17 |
22,419.17 |
22,414.86 |
22,414.86 |
184.8K |
| 13:39 |
22,417.36 |
22,423.67 |
22,417.36 |
22,423.67 |
217.6K |
| 13:40 |
22,423.90 |
22,429.78 |
22,422.65 |
22,429.78 |
252.2K |
| 13:41 |
22,429.74 |
22,432.10 |
22,428.84 |
22,430.90 |
142.7K |
| 13:42 |
22,432.74 |
22,433.90 |
22,432.25 |
22,433.90 |
182.1K |
| 13:43 |
22,435.47 |
22,435.90 |
22,434.59 |
22,435.37 |
146.6K |
| 13:44 |
22,437.60 |
22,438.76 |
22,435.89 |
22,438.76 |
280.2K |
| 13:45 |
22,434.98 |
22,437.38 |
22,434.98 |
22,437.38 |
256.5K |
| 13:46 |
22,437.74 |
22,437.84 |
22,437.37 |
22,437.84 |
259.1K |
| 13:47 |
22,438.16 |
22,440.47 |
22,438.16 |
22,439.98 |
340.5K |
| 13:48 |
22,439.95 |
22,440.90 |
22,439.95 |
22,440.24 |
129.5K |
| 13:49 |
22,441.10 |
22,441.88 |
22,440.22 |
22,440.22 |
133.1K |
| 13:50 |
22,439.50 |
22,441.19 |
22,437.77 |
22,441.19 |
198.9K |
| 13:51 |
22,441.75 |
22,442.91 |
22,439.65 |
22,439.65 |
97.5K |
| 13:52 |
22,439.59 |
22,439.59 |
22,437.76 |
22,437.76 |
147.0K |
| 13:53 |
22,436.65 |
22,436.65 |
22,431.95 |
22,431.95 |
336.0K |
| 13:54 |
22,430.90 |
22,437.60 |
22,430.90 |
22,437.60 |
150.9K |
| 13:55 |
22,433.63 |
22,434.42 |
22,433.58 |
22,433.58 |
294.9K |
| 13:56 |
22,434.89 |
22,435.28 |
22,429.85 |
22,429.85 |
222.4K |
| 13:57 |
22,428.52 |
22,428.52 |
22,425.17 |
22,425.17 |
169.3K |
| 13:58 |
22,424.16 |
22,425.66 |
22,422.00 |
22,422.00 |
173.3K |
| 13:59 |
22,423.64 |
22,429.17 |
22,423.64 |
22,429.17 |
240.8K |
| 14:00 |
22,429.08 |
22,433.45 |
22,429.08 |
22,432.92 |
201.6K |
| 14:01 |
22,433.02 |
22,433.68 |
22,430.66 |
22,433.68 |
265.8K |
| 14:02 |
22,432.29 |
22,435.42 |
22,432.29 |
22,434.09 |
304.5K |
| 14:03 |
22,435.88 |
22,438.35 |
22,435.88 |
22,437.22 |
116.8K |
| 14:04 |
22,436.26 |
22,441.60 |
22,436.26 |
22,441.60 |
183.3K |
| 14:05 |
22,441.41 |
22,442.59 |
22,439.41 |
22,442.59 |
180.7K |
| 14:06 |
22,442.48 |
22,442.77 |
22,440.71 |
22,440.71 |
163.6K |
| 14:07 |
22,440.39 |
22,440.39 |
22,436.66 |
22,436.88 |
135.8K |
| 14:08 |
22,438.05 |
22,441.39 |
22,438.05 |
22,439.99 |
308.8K |
| 14:09 |
22,439.02 |
22,439.02 |
22,435.38 |
22,435.38 |
153.3K |
| 14:10 |
22,436.89 |
22,438.15 |
22,433.63 |
22,433.63 |
152.7K |
| 14:11 |
22,431.85 |
22,431.85 |
22,425.48 |
22,425.54 |
247.9K |
| 14:12 |
22,422.46 |
22,423.54 |
22,422.46 |
22,423.25 |
144.6K |
| 14:13 |
22,423.40 |
22,425.59 |
22,423.40 |
22,425.56 |
128.7K |
| 14:14 |
22,427.68 |
22,431.32 |
22,427.68 |
22,430.62 |
239.9K |
| 14:15 |
22,431.15 |
22,431.15 |
22,429.67 |
22,430.49 |
263.6K |
| 14:16 |
22,431.97 |
22,434.14 |
22,431.97 |
22,434.14 |
121.2K |
| 14:17 |
22,433.89 |
22,433.89 |
22,430.22 |
22,430.22 |
113.8K |
| 14:18 |
22,429.07 |
22,429.07 |
22,426.38 |
22,427.31 |
159.9K |
| 14:19 |
22,427.01 |
22,428.49 |
22,426.87 |
22,426.87 |
139.1K |
| 14:20 |
22,426.63 |
22,429.31 |
22,426.63 |
22,429.31 |
173.7K |
| 14:21 |
22,432.89 |
22,432.92 |
22,427.06 |
22,427.06 |
179.7K |
| 14:22 |
22,426.35 |
22,426.95 |
22,426.06 |
22,426.06 |
174.0K |
| 14:23 |
22,425.28 |
22,426.09 |
22,425.21 |
22,425.21 |
205.7K |
| 14:24 |
22,424.99 |
22,425.05 |
22,423.99 |
22,424.40 |
140.7K |
| 14:25 |
22,424.95 |
22,426.13 |
22,424.95 |
22,426.13 |
130.9K |
| 14:26 |
22,426.12 |
22,427.81 |
22,426.12 |
22,426.77 |
181.9K |
| 14:27 |
22,427.95 |
22,431.64 |
22,427.95 |
22,431.64 |
246.9K |
| 14:28 |
22,432.45 |
22,434.43 |
22,432.45 |
22,434.43 |
213.4K |
| 14:29 |
22,432.34 |
22,432.34 |
22,428.98 |
22,428.98 |
268.1K |
| 14:30 |
22,430.38 |
22,431.25 |
22,430.38 |
22,431.25 |
197.6K |
| 14:31 |
22,431.30 |
22,436.59 |
22,431.30 |
22,436.59 |
157.1K |
| 14:32 |
22,438.06 |
22,443.18 |
22,438.06 |
22,443.18 |
226.7K |
| 14:33 |
22,446.14 |
22,448.46 |
22,446.14 |
22,447.33 |
156.5K |
| 14:34 |
22,449.01 |
22,451.37 |
22,449.01 |
22,451.26 |
183.9K |
| 14:35 |
22,450.60 |
22,452.22 |
22,449.08 |
22,449.08 |
154.4K |
| 14:36 |
22,449.09 |
22,454.25 |
22,449.09 |
22,454.25 |
240.2K |
| 14:37 |
22,456.82 |
22,461.74 |
22,456.82 |
22,461.74 |
228.8K |
| 14:38 |
22,461.44 |
22,463.43 |
22,459.41 |
22,459.41 |
400.1K |
| 14:39 |
22,460.28 |
22,460.28 |
22,457.81 |
22,458.59 |
174.3K |
| 14:40 |
22,460.37 |
22,463.40 |
22,460.37 |
22,463.00 |
153.2K |
| 14:41 |
22,463.50 |
22,466.16 |
22,463.50 |
22,465.09 |
234.3K |
| 14:42 |
22,467.66 |
22,469.34 |
22,464.08 |
22,469.34 |
208.1K |
| 14:43 |
22,467.96 |
22,467.96 |
22,461.33 |
22,461.33 |
193.7K |
| 14:44 |
22,463.98 |
22,463.98 |
22,457.71 |
22,457.71 |
306.9K |
| 14:45 |
22,456.79 |
22,456.79 |
22,454.22 |
22,455.33 |
167.7K |
| 14:46 |
22,456.48 |
22,456.48 |
22,453.87 |
22,453.87 |
180.9K |
| 14:47 |
22,454.71 |
22,455.46 |
22,453.87 |
22,453.87 |
122.2K |
| 14:48 |
22,452.19 |
22,454.82 |
22,452.13 |
22,453.06 |
178.3K |
| 14:49 |
22,454.07 |
22,455.47 |
22,454.07 |
22,454.31 |
127.9K |
| 14:50 |
22,453.59 |
22,454.92 |
22,453.59 |
22,454.05 |
183.6K |
| 14:51 |
22,454.57 |
22,456.50 |
22,453.21 |
22,456.16 |
222.2K |
| 14:52 |
22,456.58 |
22,456.58 |
22,450.77 |
22,450.77 |
154.3K |
| 14:53 |
22,448.47 |
22,448.47 |
22,444.19 |
22,444.19 |
211.1K |
| 14:54 |
22,443.51 |
22,443.51 |
22,439.01 |
22,439.01 |
210.7K |
| 14:55 |
22,441.30 |
22,441.30 |
22,439.45 |
22,439.45 |
145.3K |
| 14:56 |
22,439.94 |
22,439.97 |
22,438.86 |
22,439.97 |
222.3K |
| 14:57 |
22,439.71 |
22,442.52 |
22,439.59 |
22,442.52 |
205.0K |
| 14:58 |
22,442.58 |
22,445.05 |
22,442.37 |
22,442.37 |
214.0K |
| 14:59 |
22,441.36 |
22,443.65 |
22,441.36 |
22,442.40 |
199.5K |
| 15:00 |
22,445.39 |
22,445.39 |
22,444.38 |
22,444.88 |
185.8K |
| 15:01 |
22,442.34 |
22,445.38 |
22,442.34 |
22,444.60 |
157.4K |
| 15:02 |
22,444.17 |
22,452.13 |
22,444.17 |
22,450.81 |
270.8K |
| 15:03 |
22,451.70 |
22,454.20 |
22,451.70 |
22,452.73 |
210.3K |
| 15:04 |
22,455.19 |
22,455.19 |
22,444.75 |
22,446.18 |
385.4K |
| 15:05 |
22,445.08 |
22,447.05 |
22,443.27 |
22,447.05 |
191.1K |
| 15:06 |
22,448.62 |
22,453.88 |
22,448.62 |
22,452.70 |
189.3K |
| 15:07 |
22,451.29 |
22,453.01 |
22,451.29 |
22,452.37 |
243.6K |
| 15:08 |
22,451.85 |
22,451.85 |
22,447.62 |
22,447.62 |
197.5K |
| 15:09 |
22,449.00 |
22,451.33 |
22,449.00 |
22,451.33 |
241.9K |
| 15:10 |
22,452.61 |
22,452.61 |
22,450.12 |
22,450.12 |
289.5K |
| 15:11 |
22,450.50 |
22,452.49 |
22,450.50 |
22,452.49 |
209.7K |
| 15:12 |
22,453.95 |
22,457.40 |
22,453.95 |
22,457.40 |
254.6K |
| 15:13 |
22,458.15 |
22,460.79 |
22,458.15 |
22,460.02 |
275.6K |
| 15:14 |
22,459.57 |
22,459.57 |
22,457.98 |
22,458.53 |
111.2K |
| 15:15 |
22,459.70 |
22,460.33 |
22,459.49 |
22,460.14 |
215.0K |
| 15:16 |
22,463.41 |
22,468.93 |
22,463.41 |
22,468.93 |
504.0K |
| 15:17 |
22,468.24 |
22,469.95 |
22,468.24 |
22,469.23 |
159.7K |
| 15:18 |
22,468.14 |
22,472.27 |
22,468.12 |
22,472.27 |
187.2K |
| 15:19 |
22,474.04 |
22,475.47 |
22,474.00 |
22,474.00 |
212.6K |
| 15:20 |
22,473.74 |
22,478.00 |
22,473.74 |
22,478.00 |
299.8K |
| 15:21 |
22,479.08 |
22,479.08 |
22,474.39 |
22,474.39 |
251.3K |
| 15:22 |
22,473.56 |
22,473.56 |
22,471.97 |
22,472.84 |
203.3K |
| 15:23 |
22,472.25 |
22,472.25 |
22,470.93 |
22,470.93 |
322.4K |
| 15:24 |
22,470.43 |
22,471.12 |
22,469.72 |
22,469.72 |
206.3K |
| 15:25 |
22,471.47 |
22,477.89 |
22,471.47 |
22,477.89 |
302.9K |
| 15:26 |
22,474.05 |
22,477.26 |
22,472.47 |
22,477.26 |
254.4K |
| 15:27 |
22,478.06 |
22,479.42 |
22,474.60 |
22,474.60 |
186.2K |
| 15:28 |
22,474.87 |
22,474.87 |
22,471.64 |
22,471.64 |
260.4K |
| 15:29 |
22,471.80 |
22,473.15 |
22,469.89 |
22,471.82 |
372.5K |
| 15:30 |
22,472.11 |
22,473.96 |
22,472.11 |
22,472.24 |
328.0K |
| 15:31 |
22,472.24 |
22,472.51 |
22,471.36 |
22,471.81 |
293.2K |
| 15:32 |
22,471.68 |
22,474.98 |
22,471.68 |
22,474.98 |
248.7K |
| 15:33 |
22,476.00 |
22,476.24 |
22,473.64 |
22,473.64 |
346.3K |
| 15:34 |
22,472.48 |
22,476.97 |
22,472.48 |
22,476.97 |
335.0K |
| 15:35 |
22,478.87 |
22,479.46 |
22,478.87 |
22,479.46 |
390.0K |
| 15:36 |
22,478.95 |
22,481.82 |
22,478.95 |
22,481.82 |
497.1K |
| 15:37 |
22,482.02 |
22,482.75 |
22,478.70 |
22,478.70 |
339.1K |
| 15:38 |
22,477.57 |
22,481.20 |
22,477.57 |
22,479.66 |
336.3K |
| 15:39 |
22,477.28 |
22,479.04 |
22,477.28 |
22,479.04 |
325.6K |
| 15:40 |
22,478.47 |
22,479.92 |
22,478.24 |
22,478.24 |
329.5K |
| 15:41 |
22,476.43 |
22,476.65 |
22,474.70 |
22,474.70 |
361.4K |
| 15:42 |
22,475.34 |
22,475.34 |
22,474.25 |
22,474.61 |
416.5K |
| 15:43 |
22,475.99 |
22,477.15 |
22,475.36 |
22,477.15 |
373.2K |
| 15:44 |
22,476.14 |
22,477.06 |
22,474.86 |
22,477.06 |
360.3K |
| 15:45 |
22,475.60 |
22,476.09 |
22,474.84 |
22,474.90 |
367.6K |
| 15:46 |
22,474.57 |
22,479.82 |
22,474.57 |
22,479.82 |
604.3K |
| 15:47 |
22,481.59 |
22,483.07 |
22,481.59 |
22,482.31 |
398.4K |
| 15:48 |
22,479.60 |
22,486.66 |
22,479.60 |
22,486.66 |
552.2K |
| 15:49 |
22,489.25 |
22,493.82 |
22,489.25 |
22,493.82 |
482.7K |
| 15:50 |
22,493.83 |
22,496.35 |
22,491.41 |
22,491.41 |
1,454.4K |
| 15:51 |
22,489.39 |
22,489.39 |
22,483.43 |
22,485.19 |
875.7K |
| 15:52 |
22,486.33 |
22,490.51 |
22,486.33 |
22,490.51 |
697.0K |
| 15:53 |
22,488.57 |
22,497.51 |
22,488.57 |
22,497.51 |
694.1K |
| 15:54 |
22,497.57 |
22,499.80 |
22,496.61 |
22,499.80 |
776.4K |
| 15:55 |
22,499.78 |
22,502.55 |
22,498.53 |
22,499.28 |
1,152.5K |
| 15:56 |
22,504.00 |
22,509.17 |
22,504.00 |
22,509.17 |
1,905.4K |
| 15:57 |
22,510.11 |
22,511.41 |
22,508.45 |
22,508.45 |
1,277.1K |
| 15:58 |
22,509.49 |
22,509.49 |
22,500.39 |
22,500.39 |
1,416.9K |
| 15:59 |
22,498.61 |
22,498.61 |
22,493.90 |
22,498.16 |
2,393.6K |
| 16:00 |
22,496.50 |
22,497.37 |
22,496.50 |
22,497.37 |
51,505.8K |
| 16:01 |
22,497.37 |
22,497.37 |
22,497.37 |
22,497.37 |
142.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|