| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,667.81 |
22,691.87 |
22,667.81 |
22,691.87 |
6,824.4K |
| 09:31 |
22,708.52 |
22,720.06 |
22,708.52 |
22,720.06 |
809.8K |
| 09:32 |
22,710.58 |
22,745.70 |
22,710.58 |
22,745.70 |
714.1K |
| 09:33 |
22,743.15 |
22,748.92 |
22,743.15 |
22,748.92 |
508.8K |
| 09:34 |
22,739.32 |
22,739.32 |
22,726.24 |
22,730.86 |
354.2K |
| 09:35 |
22,734.90 |
22,741.02 |
22,730.58 |
22,741.02 |
751.8K |
| 09:36 |
22,750.08 |
22,757.70 |
22,750.08 |
22,752.38 |
448.0K |
| 09:37 |
22,757.55 |
22,758.85 |
22,755.50 |
22,756.87 |
588.6K |
| 09:38 |
22,755.21 |
22,755.45 |
22,749.28 |
22,749.28 |
426.7K |
| 09:39 |
22,757.94 |
22,772.71 |
22,757.94 |
22,772.71 |
415.9K |
| 09:40 |
22,762.87 |
22,762.87 |
22,758.60 |
22,760.80 |
436.3K |
| 09:41 |
22,759.66 |
22,765.14 |
22,758.48 |
22,758.48 |
388.1K |
| 09:42 |
22,762.13 |
22,778.25 |
22,762.13 |
22,777.70 |
371.4K |
| 09:43 |
22,771.24 |
22,771.24 |
22,758.15 |
22,758.15 |
329.9K |
| 09:44 |
22,749.61 |
22,749.79 |
22,743.97 |
22,743.97 |
456.4K |
| 09:45 |
22,752.19 |
22,752.19 |
22,743.55 |
22,744.05 |
411.9K |
| 09:46 |
22,745.10 |
22,749.41 |
22,744.94 |
22,749.41 |
336.4K |
| 09:47 |
22,744.07 |
22,746.86 |
22,737.80 |
22,746.86 |
287.4K |
| 09:48 |
22,744.46 |
22,749.94 |
22,744.46 |
22,749.94 |
307.2K |
| 09:49 |
22,747.82 |
22,762.73 |
22,747.82 |
22,762.73 |
237.8K |
| 09:50 |
22,769.27 |
22,774.64 |
22,768.46 |
22,774.64 |
441.0K |
| 09:51 |
22,765.82 |
22,767.67 |
22,763.68 |
22,767.67 |
320.1K |
| 09:52 |
22,768.46 |
22,768.95 |
22,766.78 |
22,768.66 |
252.9K |
| 09:53 |
22,775.53 |
22,775.53 |
22,764.67 |
22,764.67 |
489.0K |
| 09:54 |
22,767.80 |
22,767.80 |
22,764.94 |
22,767.19 |
347.6K |
| 09:55 |
22,767.33 |
22,768.36 |
22,764.27 |
22,764.27 |
244.0K |
| 09:56 |
22,761.10 |
22,761.10 |
22,754.99 |
22,754.99 |
478.1K |
| 09:57 |
22,758.15 |
22,758.15 |
22,750.41 |
22,750.41 |
304.7K |
| 09:58 |
22,750.45 |
22,753.32 |
22,748.69 |
22,748.69 |
242.1K |
| 09:59 |
22,753.95 |
22,755.73 |
22,745.50 |
22,745.50 |
334.7K |
| 10:00 |
22,751.86 |
22,751.86 |
22,751.36 |
22,751.80 |
391.0K |
| 10:01 |
22,753.06 |
22,753.06 |
22,748.64 |
22,749.05 |
359.0K |
| 10:02 |
22,747.06 |
22,747.06 |
22,742.65 |
22,743.35 |
281.7K |
| 10:03 |
22,741.82 |
22,749.01 |
22,741.82 |
22,747.49 |
369.0K |
| 10:04 |
22,751.12 |
22,751.12 |
22,744.67 |
22,744.67 |
320.8K |
| 10:05 |
22,740.25 |
22,742.14 |
22,738.12 |
22,738.12 |
275.1K |
| 10:06 |
22,737.67 |
22,737.67 |
22,732.06 |
22,733.49 |
290.9K |
| 10:07 |
22,733.27 |
22,736.82 |
22,732.61 |
22,732.61 |
219.8K |
| 10:08 |
22,731.35 |
22,732.84 |
22,730.18 |
22,732.84 |
284.9K |
| 10:09 |
22,735.10 |
22,738.12 |
22,735.10 |
22,735.16 |
257.4K |
| 10:10 |
22,730.01 |
22,731.04 |
22,728.32 |
22,731.04 |
264.7K |
| 10:11 |
22,725.39 |
22,733.47 |
22,725.39 |
22,733.47 |
345.8K |
| 10:12 |
22,729.95 |
22,729.95 |
22,727.01 |
22,727.01 |
230.1K |
| 10:13 |
22,726.08 |
22,726.51 |
22,722.71 |
22,722.71 |
368.4K |
| 10:14 |
22,725.09 |
22,725.36 |
22,720.79 |
22,721.05 |
226.1K |
| 10:15 |
22,723.21 |
22,726.99 |
22,720.46 |
22,726.99 |
207.3K |
| 10:16 |
22,728.44 |
22,728.44 |
22,727.05 |
22,728.44 |
249.7K |
| 10:17 |
22,726.36 |
22,728.47 |
22,725.78 |
22,728.47 |
261.6K |
| 10:18 |
22,728.04 |
22,730.61 |
22,726.63 |
22,726.63 |
927.1K |
| 10:19 |
22,723.97 |
22,724.03 |
22,721.83 |
22,724.03 |
241.4K |
| 10:20 |
22,726.18 |
22,726.18 |
22,723.23 |
22,723.23 |
203.1K |
| 10:21 |
22,721.03 |
22,721.03 |
22,710.19 |
22,710.19 |
627.6K |
| 10:22 |
22,710.20 |
22,710.20 |
22,704.68 |
22,708.17 |
375.6K |
| 10:23 |
22,714.81 |
22,714.81 |
22,709.06 |
22,709.63 |
280.5K |
| 10:24 |
22,710.47 |
22,712.77 |
22,709.65 |
22,712.77 |
367.0K |
| 10:25 |
22,713.93 |
22,714.90 |
22,711.53 |
22,713.18 |
440.5K |
| 10:26 |
22,712.43 |
22,712.43 |
22,710.17 |
22,710.17 |
380.7K |
| 10:27 |
22,711.42 |
22,715.91 |
22,711.42 |
22,714.42 |
247.0K |
| 10:28 |
22,711.97 |
22,714.68 |
22,710.54 |
22,714.68 |
256.8K |
| 10:29 |
22,715.37 |
22,719.68 |
22,713.39 |
22,713.39 |
220.8K |
| 10:30 |
22,715.68 |
22,718.82 |
22,711.44 |
22,711.44 |
501.0K |
| 10:31 |
22,707.27 |
22,712.55 |
22,707.27 |
22,711.85 |
174.2K |
| 10:32 |
22,711.85 |
22,713.07 |
22,711.82 |
22,712.09 |
237.3K |
| 10:33 |
22,712.75 |
22,713.25 |
22,712.13 |
22,713.25 |
336.0K |
| 10:34 |
22,711.58 |
22,711.58 |
22,704.77 |
22,704.77 |
427.4K |
| 10:35 |
22,704.82 |
22,704.82 |
22,701.33 |
22,701.99 |
300.3K |
| 10:36 |
22,700.62 |
22,705.25 |
22,700.62 |
22,705.25 |
345.9K |
| 10:37 |
22,705.96 |
22,705.96 |
22,704.45 |
22,704.69 |
144.3K |
| 10:38 |
22,704.84 |
22,706.05 |
22,702.88 |
22,704.84 |
135.5K |
| 10:39 |
22,707.46 |
22,710.04 |
22,705.49 |
22,710.04 |
199.2K |
| 10:40 |
22,711.30 |
22,711.30 |
22,709.91 |
22,709.91 |
296.8K |
| 10:41 |
22,714.15 |
22,714.15 |
22,711.22 |
22,711.22 |
245.9K |
| 10:42 |
22,709.55 |
22,709.55 |
22,696.92 |
22,696.92 |
195.7K |
| 10:43 |
22,702.19 |
22,702.74 |
22,701.20 |
22,701.20 |
222.4K |
| 10:44 |
22,699.48 |
22,701.03 |
22,698.17 |
22,698.17 |
159.3K |
| 10:45 |
22,697.89 |
22,698.39 |
22,692.44 |
22,692.44 |
148.2K |
| 10:46 |
22,689.52 |
22,690.69 |
22,688.75 |
22,690.69 |
298.1K |
| 10:47 |
22,693.68 |
22,693.68 |
22,689.30 |
22,689.30 |
337.3K |
| 10:48 |
22,690.30 |
22,690.99 |
22,690.30 |
22,690.81 |
333.6K |
| 10:49 |
22,691.55 |
22,693.72 |
22,691.55 |
22,692.87 |
309.1K |
| 10:50 |
22,694.50 |
22,698.32 |
22,693.13 |
22,693.13 |
284.2K |
| 10:51 |
22,693.05 |
22,693.05 |
22,691.97 |
22,691.97 |
245.3K |
| 10:52 |
22,693.02 |
22,695.00 |
22,692.76 |
22,692.82 |
320.7K |
| 10:53 |
22,691.03 |
22,695.24 |
22,689.64 |
22,695.24 |
440.5K |
| 10:54 |
22,696.84 |
22,698.91 |
22,696.84 |
22,697.92 |
240.6K |
| 10:55 |
22,698.81 |
22,698.81 |
22,696.70 |
22,698.19 |
129.0K |
| 10:56 |
22,700.78 |
22,700.78 |
22,696.07 |
22,697.86 |
176.0K |
| 10:57 |
22,702.25 |
22,702.25 |
22,698.19 |
22,698.19 |
292.7K |
| 10:58 |
22,700.09 |
22,706.14 |
22,699.60 |
22,706.14 |
120.4K |
| 10:59 |
22,706.38 |
22,706.38 |
22,701.62 |
22,701.62 |
193.3K |
| 11:00 |
22,704.56 |
22,707.22 |
22,702.59 |
22,707.22 |
338.4K |
| 11:01 |
22,706.23 |
22,714.71 |
22,706.23 |
22,714.17 |
183.8K |
| 11:02 |
22,713.47 |
22,713.47 |
22,708.24 |
22,708.24 |
441.5K |
| 11:03 |
22,704.52 |
22,704.52 |
22,702.24 |
22,703.05 |
326.1K |
| 11:04 |
22,701.29 |
22,706.36 |
22,701.29 |
22,705.79 |
265.4K |
| 11:05 |
22,704.31 |
22,704.31 |
22,700.94 |
22,702.59 |
208.0K |
| 11:06 |
22,700.40 |
22,700.40 |
22,692.99 |
22,695.15 |
298.2K |
| 11:07 |
22,697.02 |
22,697.02 |
22,689.44 |
22,692.86 |
238.1K |
| 11:08 |
22,694.94 |
22,699.29 |
22,694.49 |
22,699.29 |
182.3K |
| 11:09 |
22,697.59 |
22,697.59 |
22,691.83 |
22,691.83 |
146.4K |
| 11:10 |
22,687.41 |
22,693.98 |
22,687.34 |
22,687.34 |
381.3K |
| 11:11 |
22,683.49 |
22,685.76 |
22,682.88 |
22,685.76 |
119.5K |
| 11:12 |
22,683.47 |
22,684.22 |
22,682.22 |
22,683.73 |
149.4K |
| 11:13 |
22,683.94 |
22,691.60 |
22,683.94 |
22,691.60 |
209.9K |
| 11:14 |
22,690.82 |
22,691.22 |
22,689.91 |
22,690.29 |
263.4K |
| 11:15 |
22,690.25 |
22,691.31 |
22,688.58 |
22,688.58 |
136.9K |
| 11:16 |
22,691.52 |
22,696.05 |
22,691.52 |
22,696.05 |
168.9K |
| 11:17 |
22,695.98 |
22,699.75 |
22,694.86 |
22,694.86 |
149.8K |
| 11:18 |
22,694.40 |
22,695.77 |
22,692.63 |
22,692.63 |
110.0K |
| 11:19 |
22,694.73 |
22,696.68 |
22,694.73 |
22,695.58 |
317.8K |
| 11:20 |
22,696.34 |
22,697.23 |
22,695.98 |
22,697.23 |
217.7K |
| 11:21 |
22,696.62 |
22,696.62 |
22,693.92 |
22,693.98 |
168.3K |
| 11:22 |
22,694.25 |
22,697.63 |
22,694.25 |
22,694.62 |
202.1K |
| 11:23 |
22,698.56 |
22,699.72 |
22,698.42 |
22,698.42 |
315.8K |
| 11:24 |
22,699.49 |
22,707.56 |
22,699.49 |
22,707.35 |
177.0K |
| 11:25 |
22,707.53 |
22,707.53 |
22,702.78 |
22,702.78 |
105.6K |
| 11:26 |
22,703.01 |
22,703.01 |
22,697.75 |
22,697.75 |
207.4K |
| 11:27 |
22,696.75 |
22,700.02 |
22,696.62 |
22,700.02 |
202.9K |
| 11:28 |
22,700.24 |
22,706.27 |
22,700.24 |
22,706.27 |
129.2K |
| 11:29 |
22,708.02 |
22,708.02 |
22,705.88 |
22,705.88 |
157.6K |
| 11:30 |
22,702.77 |
22,702.77 |
22,699.49 |
22,699.55 |
213.4K |
| 11:31 |
22,700.95 |
22,701.33 |
22,700.95 |
22,701.30 |
215.3K |
| 11:32 |
22,701.73 |
22,704.15 |
22,701.38 |
22,704.15 |
110.9K |
| 11:33 |
22,707.52 |
22,712.65 |
22,707.52 |
22,712.65 |
210.3K |
| 11:34 |
22,711.84 |
22,715.89 |
22,711.84 |
22,713.28 |
178.3K |
| 11:35 |
22,715.12 |
22,720.30 |
22,714.81 |
22,720.30 |
268.9K |
| 11:36 |
22,719.59 |
22,720.41 |
22,718.66 |
22,720.41 |
152.6K |
| 11:37 |
22,723.10 |
22,723.46 |
22,722.38 |
22,722.38 |
171.0K |
| 11:38 |
22,722.54 |
22,723.25 |
22,720.59 |
22,723.25 |
148.1K |
| 11:39 |
22,726.16 |
22,726.16 |
22,722.61 |
22,724.49 |
282.3K |
| 11:40 |
22,724.33 |
22,724.33 |
22,719.23 |
22,719.23 |
209.3K |
| 11:41 |
22,718.56 |
22,718.96 |
22,717.96 |
22,718.35 |
131.7K |
| 11:42 |
22,718.18 |
22,718.18 |
22,717.47 |
22,717.61 |
181.1K |
| 11:43 |
22,718.26 |
22,722.45 |
22,718.26 |
22,722.45 |
183.9K |
| 11:44 |
22,721.93 |
22,721.93 |
22,718.76 |
22,718.76 |
159.4K |
| 11:45 |
22,717.26 |
22,717.26 |
22,714.74 |
22,714.74 |
136.3K |
| 11:46 |
22,714.63 |
22,720.06 |
22,714.63 |
22,720.06 |
150.9K |
| 11:47 |
22,720.33 |
22,720.33 |
22,719.14 |
22,719.76 |
101.7K |
| 11:48 |
22,721.56 |
22,723.92 |
22,721.56 |
22,723.92 |
122.8K |
| 11:49 |
22,723.82 |
22,723.82 |
22,720.22 |
22,720.22 |
227.3K |
| 11:50 |
22,719.48 |
22,719.48 |
22,714.96 |
22,714.96 |
215.3K |
| 11:51 |
22,716.59 |
22,716.59 |
22,714.61 |
22,714.68 |
173.3K |
| 11:52 |
22,713.75 |
22,720.48 |
22,712.80 |
22,720.48 |
203.9K |
| 11:53 |
22,720.29 |
22,720.67 |
22,719.89 |
22,720.67 |
96.4K |
| 11:54 |
22,722.06 |
22,723.99 |
22,722.06 |
22,723.02 |
119.2K |
| 11:55 |
22,722.62 |
22,727.79 |
22,722.62 |
22,727.79 |
181.7K |
| 11:56 |
22,725.50 |
22,725.99 |
22,725.34 |
22,725.85 |
166.7K |
| 11:57 |
22,727.80 |
22,729.46 |
22,726.86 |
22,727.98 |
192.9K |
| 11:58 |
22,730.97 |
22,734.45 |
22,730.97 |
22,734.45 |
243.3K |
| 11:59 |
22,734.52 |
22,735.19 |
22,733.74 |
22,733.74 |
152.8K |
| 12:00 |
22,734.82 |
22,734.82 |
22,728.17 |
22,728.17 |
173.8K |
| 12:01 |
22,726.01 |
22,729.47 |
22,726.01 |
22,727.15 |
181.9K |
| 12:02 |
22,727.58 |
22,734.07 |
22,727.58 |
22,733.13 |
160.3K |
| 12:03 |
22,733.31 |
22,733.31 |
22,731.14 |
22,731.64 |
176.3K |
| 12:04 |
22,729.30 |
22,730.71 |
22,726.49 |
22,726.49 |
141.0K |
| 12:05 |
22,726.46 |
22,726.46 |
22,722.93 |
22,724.49 |
143.4K |
| 12:06 |
22,728.99 |
22,728.99 |
22,722.63 |
22,722.63 |
174.8K |
| 12:07 |
22,723.05 |
22,725.84 |
22,723.05 |
22,725.84 |
136.8K |
| 12:08 |
22,727.76 |
22,727.98 |
22,727.25 |
22,727.98 |
117.3K |
| 12:09 |
22,727.11 |
22,727.11 |
22,725.97 |
22,726.09 |
141.0K |
| 12:10 |
22,724.32 |
22,727.51 |
22,724.32 |
22,727.51 |
130.9K |
| 12:11 |
22,724.35 |
22,724.47 |
22,722.03 |
22,722.03 |
168.6K |
| 12:12 |
22,721.21 |
22,722.90 |
22,721.04 |
22,722.90 |
149.4K |
| 12:13 |
22,726.91 |
22,726.91 |
22,723.12 |
22,723.12 |
166.6K |
| 12:14 |
22,722.02 |
22,722.06 |
22,721.33 |
22,722.06 |
138.9K |
| 12:15 |
22,723.47 |
22,723.49 |
22,722.85 |
22,722.85 |
102.6K |
| 12:16 |
22,722.63 |
22,723.04 |
22,722.08 |
22,722.08 |
107.6K |
| 12:17 |
22,722.34 |
22,722.34 |
22,715.28 |
22,716.68 |
206.4K |
| 12:18 |
22,714.50 |
22,714.50 |
22,710.52 |
22,710.52 |
145.2K |
| 12:19 |
22,710.84 |
22,710.84 |
22,708.61 |
22,709.36 |
127.1K |
| 12:20 |
22,710.33 |
22,710.33 |
22,704.28 |
22,704.28 |
109.8K |
| 12:21 |
22,703.85 |
22,703.85 |
22,700.10 |
22,700.10 |
128.1K |
| 12:22 |
22,700.78 |
22,703.07 |
22,699.33 |
22,703.07 |
109.7K |
| 12:23 |
22,703.72 |
22,705.84 |
22,702.43 |
22,705.84 |
149.8K |
| 12:24 |
22,705.34 |
22,705.34 |
22,698.70 |
22,698.70 |
162.7K |
| 12:25 |
22,697.47 |
22,698.05 |
22,697.42 |
22,697.56 |
101.2K |
| 12:26 |
22,697.70 |
22,697.70 |
22,693.86 |
22,693.86 |
207.0K |
| 12:27 |
22,693.43 |
22,696.10 |
22,693.43 |
22,696.10 |
137.6K |
| 12:28 |
22,697.31 |
22,701.14 |
22,697.31 |
22,701.14 |
127.5K |
| 12:29 |
22,700.77 |
22,703.11 |
22,700.77 |
22,701.39 |
94.8K |
| 12:30 |
22,701.23 |
22,702.47 |
22,700.51 |
22,702.47 |
86.3K |
| 12:31 |
22,701.92 |
22,702.77 |
22,701.57 |
22,702.30 |
180.0K |
| 12:32 |
22,701.00 |
22,701.00 |
22,699.32 |
22,700.19 |
103.6K |
| 12:33 |
22,697.67 |
22,697.67 |
22,694.71 |
22,694.71 |
140.5K |
| 12:34 |
22,693.21 |
22,694.36 |
22,689.98 |
22,694.36 |
103.3K |
| 12:35 |
22,694.45 |
22,695.59 |
22,694.05 |
22,695.59 |
102.3K |
| 12:36 |
22,694.82 |
22,695.07 |
22,693.83 |
22,695.07 |
67.1K |
| 12:37 |
22,696.98 |
22,699.60 |
22,696.98 |
22,699.60 |
99.2K |
| 12:38 |
22,700.77 |
22,700.77 |
22,699.26 |
22,699.26 |
119.1K |
| 12:39 |
22,701.03 |
22,701.03 |
22,698.92 |
22,699.83 |
100.2K |
| 12:40 |
22,699.30 |
22,703.28 |
22,699.30 |
22,703.28 |
104.4K |
| 12:41 |
22,702.35 |
22,702.35 |
22,699.14 |
22,699.14 |
126.6K |
| 12:42 |
22,699.02 |
22,699.17 |
22,697.88 |
22,698.17 |
158.2K |
| 12:43 |
22,698.84 |
22,699.19 |
22,698.07 |
22,698.07 |
121.0K |
| 12:44 |
22,700.25 |
22,702.65 |
22,700.25 |
22,701.84 |
134.5K |
| 12:45 |
22,702.39 |
22,704.13 |
22,702.20 |
22,704.13 |
120.1K |
| 12:46 |
22,703.83 |
22,703.83 |
22,700.81 |
22,700.81 |
104.3K |
| 12:47 |
22,697.93 |
22,699.29 |
22,697.93 |
22,699.29 |
111.5K |
| 12:48 |
22,699.63 |
22,699.63 |
22,695.91 |
22,695.91 |
108.4K |
| 12:49 |
22,696.12 |
22,696.12 |
22,693.72 |
22,693.72 |
75.8K |
| 12:50 |
22,693.00 |
22,694.62 |
22,693.00 |
22,694.42 |
135.2K |
| 12:51 |
22,694.86 |
22,700.19 |
22,694.86 |
22,700.19 |
89.0K |
| 12:52 |
22,701.27 |
22,701.89 |
22,700.46 |
22,701.89 |
159.8K |
| 12:53 |
22,702.83 |
22,702.83 |
22,698.93 |
22,698.93 |
117.0K |
| 12:54 |
22,693.39 |
22,693.39 |
22,687.85 |
22,687.85 |
244.9K |
| 12:55 |
22,685.89 |
22,685.89 |
22,684.38 |
22,684.38 |
297.5K |
| 12:56 |
22,685.36 |
22,687.51 |
22,685.36 |
22,687.51 |
117.4K |
| 12:57 |
22,686.76 |
22,686.76 |
22,685.62 |
22,685.62 |
181.2K |
| 12:58 |
22,685.51 |
22,686.27 |
22,683.41 |
22,683.41 |
1,172.4K |
| 12:59 |
22,682.71 |
22,682.71 |
22,679.48 |
22,679.48 |
193.8K |
| 13:00 |
22,678.28 |
22,678.28 |
22,674.75 |
22,674.75 |
157.7K |
| 13:01 |
22,672.22 |
22,672.22 |
22,665.66 |
22,665.66 |
185.5K |
| 13:02 |
22,665.41 |
22,665.41 |
22,657.13 |
22,657.13 |
311.5K |
| 13:03 |
22,657.11 |
22,664.42 |
22,657.11 |
22,664.42 |
188.5K |
| 13:04 |
22,664.70 |
22,665.25 |
22,661.43 |
22,661.43 |
113.6K |
| 13:05 |
22,659.66 |
22,659.66 |
22,651.99 |
22,651.99 |
226.0K |
| 13:06 |
22,652.58 |
22,652.58 |
22,648.68 |
22,648.68 |
102.9K |
| 13:07 |
22,648.63 |
22,651.09 |
22,648.63 |
22,651.09 |
263.7K |
| 13:08 |
22,652.97 |
22,657.26 |
22,652.97 |
22,657.26 |
154.7K |
| 13:09 |
22,656.10 |
22,659.94 |
22,656.10 |
22,659.94 |
159.1K |
| 13:10 |
22,659.89 |
22,659.89 |
22,658.76 |
22,659.13 |
126.4K |
| 13:11 |
22,658.89 |
22,658.89 |
22,656.58 |
22,657.24 |
86.7K |
| 13:12 |
22,657.91 |
22,659.24 |
22,656.86 |
22,656.86 |
68.2K |
| 13:13 |
22,657.02 |
22,657.02 |
22,655.04 |
22,655.47 |
176.7K |
| 13:14 |
22,655.38 |
22,655.38 |
22,653.40 |
22,655.29 |
98.0K |
| 13:15 |
22,654.49 |
22,655.25 |
22,654.49 |
22,654.51 |
118.6K |
| 13:16 |
22,654.22 |
22,654.22 |
22,650.78 |
22,650.90 |
156.8K |
| 13:17 |
22,651.37 |
22,651.94 |
22,651.17 |
22,651.94 |
124.9K |
| 13:18 |
22,651.39 |
22,651.39 |
22,648.66 |
22,648.82 |
205.3K |
| 13:19 |
22,647.93 |
22,648.22 |
22,645.87 |
22,645.87 |
81.9K |
| 13:20 |
22,646.94 |
22,646.94 |
22,643.30 |
22,643.30 |
158.0K |
| 13:21 |
22,642.18 |
22,642.50 |
22,639.30 |
22,639.30 |
118.3K |
| 13:22 |
22,630.15 |
22,630.15 |
22,624.33 |
22,624.33 |
298.9K |
| 13:23 |
22,619.63 |
22,621.29 |
22,619.63 |
22,620.87 |
226.9K |
| 13:24 |
22,622.62 |
22,622.62 |
22,619.60 |
22,619.60 |
128.0K |
| 13:25 |
22,618.15 |
22,623.54 |
22,618.15 |
22,623.54 |
148.3K |
| 13:26 |
22,624.06 |
22,628.89 |
22,624.06 |
22,628.89 |
110.0K |
| 13:27 |
22,633.40 |
22,636.00 |
22,633.40 |
22,636.00 |
295.3K |
| 13:28 |
22,636.96 |
22,640.30 |
22,636.96 |
22,640.27 |
131.8K |
| 13:29 |
22,639.36 |
22,640.85 |
22,639.36 |
22,640.53 |
124.6K |
| 13:30 |
22,641.78 |
22,643.62 |
22,641.78 |
22,642.22 |
132.7K |
| 13:31 |
22,639.12 |
22,639.12 |
22,637.19 |
22,637.32 |
130.5K |
| 13:32 |
22,638.23 |
22,638.23 |
22,634.42 |
22,634.42 |
138.2K |
| 13:33 |
22,634.16 |
22,640.23 |
22,634.16 |
22,640.23 |
183.7K |
| 13:34 |
22,640.93 |
22,641.71 |
22,640.90 |
22,641.71 |
187.0K |
| 13:35 |
22,641.10 |
22,641.90 |
22,641.05 |
22,641.90 |
71.0K |
| 13:36 |
22,642.96 |
22,647.42 |
22,642.96 |
22,647.42 |
104.1K |
| 13:37 |
22,646.58 |
22,650.13 |
22,646.58 |
22,650.13 |
149.3K |
| 13:38 |
22,652.40 |
22,654.02 |
22,652.37 |
22,653.52 |
192.6K |
| 13:39 |
22,653.30 |
22,653.30 |
22,650.19 |
22,650.19 |
105.3K |
| 13:40 |
22,647.58 |
22,649.40 |
22,646.59 |
22,649.40 |
147.4K |
| 13:41 |
22,650.88 |
22,652.89 |
22,650.88 |
22,652.89 |
115.8K |
| 13:42 |
22,654.81 |
22,654.81 |
22,653.61 |
22,653.61 |
106.5K |
| 13:43 |
22,652.18 |
22,654.10 |
22,652.18 |
22,654.10 |
2,348.1K |
| 13:44 |
22,654.77 |
22,663.24 |
22,654.77 |
22,663.24 |
155.8K |
| 13:45 |
22,665.20 |
22,671.77 |
22,665.20 |
22,671.77 |
160.9K |
| 13:46 |
22,673.54 |
22,678.84 |
22,673.54 |
22,678.84 |
208.9K |
| 13:47 |
22,680.26 |
22,681.31 |
22,680.26 |
22,681.31 |
150.4K |
| 13:48 |
22,682.29 |
22,682.29 |
22,678.51 |
22,679.93 |
229.9K |
| 13:49 |
22,676.35 |
22,676.35 |
22,670.41 |
22,670.41 |
171.9K |
| 13:50 |
22,671.64 |
22,671.64 |
22,670.60 |
22,670.60 |
83.9K |
| 13:51 |
22,668.80 |
22,668.80 |
22,664.43 |
22,665.22 |
108.8K |
| 13:52 |
22,664.96 |
22,664.96 |
22,664.10 |
22,664.10 |
151.2K |
| 13:53 |
22,664.19 |
22,668.10 |
22,664.19 |
22,667.69 |
238.8K |
| 13:54 |
22,667.53 |
22,667.53 |
22,665.90 |
22,665.90 |
100.6K |
| 13:55 |
22,665.43 |
22,667.79 |
22,665.43 |
22,667.48 |
101.8K |
| 13:56 |
22,666.86 |
22,668.30 |
22,666.86 |
22,668.04 |
90.7K |
| 13:57 |
22,667.21 |
22,668.90 |
22,667.21 |
22,668.78 |
218.1K |
| 13:58 |
22,670.47 |
22,670.47 |
22,668.25 |
22,668.51 |
81.7K |
| 13:59 |
22,669.05 |
22,671.04 |
22,669.05 |
22,670.72 |
112.7K |
| 14:00 |
22,671.12 |
22,671.12 |
22,667.58 |
22,667.58 |
149.2K |
| 14:01 |
22,664.85 |
22,664.85 |
22,663.62 |
22,664.00 |
199.6K |
| 14:02 |
22,665.00 |
22,668.98 |
22,665.00 |
22,668.98 |
182.6K |
| 14:03 |
22,668.81 |
22,668.81 |
22,666.53 |
22,666.65 |
128.0K |
| 14:04 |
22,667.85 |
22,667.85 |
22,666.04 |
22,666.04 |
115.4K |
| 14:05 |
22,666.08 |
22,667.89 |
22,666.08 |
22,666.47 |
123.7K |
| 14:06 |
22,666.77 |
22,666.77 |
22,666.18 |
22,666.32 |
90.9K |
| 14:07 |
22,667.11 |
22,669.19 |
22,667.11 |
22,669.19 |
130.8K |
| 14:08 |
22,668.94 |
22,669.55 |
22,668.50 |
22,669.55 |
153.6K |
| 14:09 |
22,670.62 |
22,670.62 |
22,668.52 |
22,668.52 |
111.4K |
| 14:10 |
22,668.81 |
22,668.81 |
22,666.06 |
22,666.06 |
105.0K |
| 14:11 |
22,664.77 |
22,666.63 |
22,664.77 |
22,665.56 |
203.6K |
| 14:12 |
22,665.14 |
22,665.15 |
22,661.87 |
22,661.87 |
120.4K |
| 14:13 |
22,660.39 |
22,661.80 |
22,660.37 |
22,661.66 |
180.0K |
| 14:14 |
22,661.38 |
22,661.38 |
22,658.02 |
22,658.02 |
153.5K |
| 14:15 |
22,658.06 |
22,660.66 |
22,658.06 |
22,660.66 |
135.0K |
| 14:16 |
22,660.68 |
22,667.89 |
22,660.68 |
22,667.89 |
126.0K |
| 14:17 |
22,668.55 |
22,670.63 |
22,667.87 |
22,667.87 |
206.0K |
| 14:18 |
22,668.16 |
22,668.16 |
22,664.43 |
22,664.43 |
124.7K |
| 14:19 |
22,664.79 |
22,668.55 |
22,664.79 |
22,668.55 |
166.1K |
| 14:20 |
22,669.32 |
22,672.27 |
22,669.32 |
22,672.27 |
184.0K |
| 14:21 |
22,671.05 |
22,671.21 |
22,668.89 |
22,668.89 |
159.4K |
| 14:22 |
22,669.41 |
22,671.22 |
22,669.41 |
22,671.22 |
107.8K |
| 14:23 |
22,671.31 |
22,671.84 |
22,666.64 |
22,666.64 |
137.8K |
| 14:24 |
22,667.19 |
22,668.79 |
22,667.19 |
22,668.40 |
139.0K |
| 14:25 |
22,670.06 |
22,671.92 |
22,667.30 |
22,667.30 |
204.9K |
| 14:26 |
22,666.75 |
22,668.27 |
22,666.75 |
22,667.72 |
137.2K |
| 14:27 |
22,667.34 |
22,667.34 |
22,663.99 |
22,665.02 |
141.5K |
| 14:28 |
22,664.03 |
22,666.69 |
22,664.03 |
22,666.59 |
171.1K |
| 14:29 |
22,666.73 |
22,666.82 |
22,664.54 |
22,664.54 |
90.8K |
| 14:30 |
22,664.29 |
22,669.08 |
22,664.29 |
22,669.08 |
251.5K |
| 14:31 |
22,668.02 |
22,670.00 |
22,667.64 |
22,667.64 |
163.5K |
| 14:32 |
22,666.03 |
22,672.05 |
22,666.03 |
22,672.05 |
174.2K |
| 14:33 |
22,673.22 |
22,673.82 |
22,672.55 |
22,673.82 |
172.1K |
| 14:34 |
22,674.37 |
22,676.72 |
22,674.37 |
22,676.72 |
123.9K |
| 14:35 |
22,676.73 |
22,676.73 |
22,674.37 |
22,674.37 |
147.3K |
| 14:36 |
22,674.02 |
22,677.29 |
22,674.02 |
22,675.95 |
230.2K |
| 14:37 |
22,675.50 |
22,676.17 |
22,675.03 |
22,675.72 |
117.4K |
| 14:38 |
22,674.53 |
22,674.53 |
22,672.87 |
22,672.87 |
74.7K |
| 14:39 |
22,675.63 |
22,677.78 |
22,675.63 |
22,677.78 |
161.2K |
| 14:40 |
22,677.19 |
22,678.03 |
22,675.29 |
22,678.03 |
199.5K |
| 14:41 |
22,679.18 |
22,679.18 |
22,675.75 |
22,677.35 |
111.0K |
| 14:42 |
22,677.80 |
22,677.80 |
22,676.82 |
22,677.39 |
149.6K |
| 14:43 |
22,676.51 |
22,676.51 |
22,674.13 |
22,674.54 |
160.5K |
| 14:44 |
22,676.33 |
22,677.89 |
22,676.33 |
22,677.87 |
141.4K |
| 14:45 |
22,678.16 |
22,679.41 |
22,678.16 |
22,679.26 |
116.4K |
| 14:46 |
22,675.70 |
22,677.30 |
22,675.07 |
22,677.30 |
131.1K |
| 14:47 |
22,676.18 |
22,676.18 |
22,675.10 |
22,675.10 |
228.6K |
| 14:48 |
22,674.45 |
22,678.19 |
22,674.45 |
22,678.19 |
134.7K |
| 14:49 |
22,680.11 |
22,682.70 |
22,680.11 |
22,682.70 |
124.0K |
| 14:50 |
22,683.32 |
22,683.32 |
22,681.01 |
22,681.75 |
73.1K |
| 14:51 |
22,681.97 |
22,684.37 |
22,681.97 |
22,683.93 |
179.5K |
| 14:52 |
22,684.54 |
22,684.54 |
22,681.69 |
22,681.69 |
104.1K |
| 14:53 |
22,682.04 |
22,682.37 |
22,681.20 |
22,682.20 |
118.3K |
| 14:54 |
22,683.06 |
22,683.06 |
22,681.46 |
22,681.46 |
186.4K |
| 14:55 |
22,680.85 |
22,680.85 |
22,678.20 |
22,678.20 |
101.8K |
| 14:56 |
22,678.18 |
22,680.68 |
22,676.38 |
22,680.68 |
291.3K |
| 14:57 |
22,680.74 |
22,682.31 |
22,680.74 |
22,681.86 |
163.8K |
| 14:58 |
22,683.23 |
22,683.23 |
22,680.27 |
22,680.27 |
125.6K |
| 14:59 |
22,679.64 |
22,681.50 |
22,679.64 |
22,681.50 |
150.2K |
| 15:00 |
22,680.87 |
22,684.27 |
22,680.87 |
22,682.92 |
172.4K |
| 15:01 |
22,679.28 |
22,680.58 |
22,679.21 |
22,679.21 |
158.4K |
| 15:02 |
22,679.06 |
22,679.58 |
22,677.64 |
22,677.64 |
152.2K |
| 15:03 |
22,675.96 |
22,675.96 |
22,675.04 |
22,675.04 |
135.6K |
| 15:04 |
22,673.83 |
22,674.42 |
22,672.80 |
22,672.80 |
117.3K |
| 15:05 |
22,673.86 |
22,674.25 |
22,673.58 |
22,673.70 |
233.6K |
| 15:06 |
22,674.68 |
22,674.79 |
22,673.49 |
22,673.49 |
130.5K |
| 15:07 |
22,675.44 |
22,675.44 |
22,673.91 |
22,673.91 |
117.9K |
| 15:08 |
22,673.01 |
22,673.01 |
22,667.06 |
22,667.06 |
179.4K |
| 15:09 |
22,667.67 |
22,668.79 |
22,667.67 |
22,668.79 |
91.8K |
| 15:10 |
22,668.26 |
22,670.40 |
22,668.26 |
22,670.36 |
155.7K |
| 15:11 |
22,671.12 |
22,671.12 |
22,665.02 |
22,665.02 |
217.3K |
| 15:12 |
22,665.55 |
22,665.55 |
22,664.11 |
22,664.29 |
172.7K |
| 15:13 |
22,664.73 |
22,664.84 |
22,661.55 |
22,661.55 |
126.2K |
| 15:14 |
22,660.51 |
22,662.15 |
22,660.51 |
22,661.40 |
133.2K |
| 15:15 |
22,660.70 |
22,660.70 |
22,659.46 |
22,659.70 |
103.0K |
| 15:16 |
22,657.97 |
22,657.97 |
22,653.02 |
22,653.53 |
250.7K |
| 15:17 |
22,653.02 |
22,653.03 |
22,651.30 |
22,651.30 |
267.0K |
| 15:18 |
22,650.62 |
22,650.62 |
22,649.14 |
22,650.42 |
110.1K |
| 15:19 |
22,650.52 |
22,653.13 |
22,648.74 |
22,653.13 |
177.2K |
| 15:20 |
22,652.62 |
22,652.62 |
22,652.17 |
22,652.17 |
132.6K |
| 15:21 |
22,651.88 |
22,651.88 |
22,647.96 |
22,647.96 |
163.8K |
| 15:22 |
22,650.19 |
22,650.19 |
22,647.13 |
22,649.46 |
163.3K |
| 15:23 |
22,650.40 |
22,650.50 |
22,649.57 |
22,649.57 |
156.4K |
| 15:24 |
22,650.21 |
22,651.54 |
22,650.21 |
22,650.85 |
162.7K |
| 15:25 |
22,649.95 |
22,651.64 |
22,649.74 |
22,651.64 |
264.5K |
| 15:26 |
22,651.45 |
22,651.57 |
22,650.50 |
22,651.57 |
128.6K |
| 15:27 |
22,651.89 |
22,651.89 |
22,650.78 |
22,651.06 |
214.6K |
| 15:28 |
22,651.70 |
22,651.70 |
22,647.55 |
22,647.79 |
233.9K |
| 15:29 |
22,646.79 |
22,646.79 |
22,645.19 |
22,645.19 |
172.9K |
| 15:30 |
22,645.46 |
22,645.46 |
22,641.11 |
22,642.30 |
263.5K |
| 15:31 |
22,641.91 |
22,642.65 |
22,641.66 |
22,642.65 |
305.6K |
| 15:32 |
22,641.52 |
22,642.11 |
22,641.52 |
22,642.11 |
217.2K |
| 15:33 |
22,643.07 |
22,643.19 |
22,639.64 |
22,639.64 |
226.4K |
| 15:34 |
22,638.59 |
22,641.28 |
22,638.59 |
22,640.95 |
179.0K |
| 15:35 |
22,640.79 |
22,645.67 |
22,640.79 |
22,643.45 |
200.6K |
| 15:36 |
22,641.35 |
22,642.36 |
22,641.16 |
22,642.36 |
239.6K |
| 15:37 |
22,639.82 |
22,640.84 |
22,637.71 |
22,637.71 |
478.4K |
| 15:38 |
22,635.55 |
22,638.30 |
22,634.41 |
22,638.30 |
215.9K |
| 15:39 |
22,639.82 |
22,644.81 |
22,639.82 |
22,644.81 |
296.6K |
| 15:40 |
22,646.13 |
22,646.95 |
22,646.13 |
22,646.95 |
169.0K |
| 15:41 |
22,644.05 |
22,646.18 |
22,643.94 |
22,646.18 |
341.3K |
| 15:42 |
22,647.48 |
22,651.47 |
22,647.48 |
22,650.68 |
351.2K |
| 15:43 |
22,648.92 |
22,651.81 |
22,648.92 |
22,651.81 |
202.2K |
| 15:44 |
22,650.12 |
22,654.05 |
22,650.12 |
22,654.05 |
228.1K |
| 15:45 |
22,655.11 |
22,656.35 |
22,655.11 |
22,655.87 |
363.9K |
| 15:46 |
22,655.64 |
22,659.79 |
22,654.54 |
22,659.79 |
285.8K |
| 15:47 |
22,657.98 |
22,658.03 |
22,657.49 |
22,657.49 |
329.6K |
| 15:48 |
22,657.25 |
22,657.25 |
22,653.83 |
22,653.83 |
368.9K |
| 15:49 |
22,654.97 |
22,659.35 |
22,652.94 |
22,659.35 |
477.9K |
| 15:50 |
22,660.50 |
22,660.50 |
22,657.60 |
22,657.60 |
1,202.1K |
| 15:51 |
22,659.39 |
22,659.39 |
22,651.48 |
22,651.48 |
550.1K |
| 15:52 |
22,651.45 |
22,651.45 |
22,647.43 |
22,647.43 |
529.2K |
| 15:53 |
22,647.76 |
22,648.42 |
22,646.47 |
22,646.47 |
644.8K |
| 15:54 |
22,645.15 |
22,648.69 |
22,644.59 |
22,644.59 |
673.0K |
| 15:55 |
22,644.19 |
22,644.19 |
22,639.00 |
22,639.06 |
958.0K |
| 15:56 |
22,635.26 |
22,637.27 |
22,635.26 |
22,636.00 |
1,059.0K |
| 15:57 |
22,635.01 |
22,635.01 |
22,629.37 |
22,629.37 |
821.2K |
| 15:58 |
22,628.63 |
22,632.62 |
22,628.63 |
22,632.62 |
1,365.9K |
| 15:59 |
22,631.26 |
22,638.40 |
22,630.70 |
22,638.40 |
2,355.5K |
| 16:00 |
22,637.30 |
22,637.30 |
22,637.30 |
22,637.30 |
40,996.8K |
| 16:01 |
22,637.30 |
22,637.30 |
22,637.30 |
22,637.30 |
345.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|