| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,904.72 |
22,904.72 |
22,858.79 |
22,858.79 |
19,135.0K |
| 09:31 |
22,853.74 |
22,879.92 |
22,853.74 |
22,879.92 |
628.8K |
| 09:32 |
22,870.40 |
22,870.40 |
22,857.87 |
22,862.93 |
379.2K |
| 09:33 |
22,854.72 |
22,869.91 |
22,854.72 |
22,869.91 |
544.9K |
| 09:34 |
22,871.42 |
22,873.80 |
22,870.32 |
22,873.21 |
279.3K |
| 09:35 |
22,872.24 |
22,872.24 |
22,865.14 |
22,867.83 |
439.0K |
| 09:36 |
22,867.88 |
22,868.15 |
22,866.51 |
22,867.00 |
288.4K |
| 09:37 |
22,869.53 |
22,870.51 |
22,864.06 |
22,864.06 |
278.9K |
| 09:38 |
22,870.91 |
22,870.96 |
22,867.78 |
22,867.78 |
256.8K |
| 09:39 |
22,873.06 |
22,873.06 |
22,861.67 |
22,861.67 |
286.2K |
| 09:40 |
22,860.67 |
22,862.95 |
22,859.51 |
22,862.95 |
459.0K |
| 09:41 |
22,864.20 |
22,880.72 |
22,864.20 |
22,877.58 |
393.3K |
| 09:42 |
22,882.75 |
22,892.77 |
22,882.75 |
22,892.77 |
221.7K |
| 09:43 |
22,891.18 |
22,891.18 |
22,872.57 |
22,872.57 |
204.5K |
| 09:44 |
22,870.03 |
22,879.83 |
22,870.03 |
22,879.83 |
292.2K |
| 09:45 |
22,885.12 |
22,885.12 |
22,871.77 |
22,874.65 |
411.7K |
| 09:46 |
22,873.86 |
22,876.44 |
22,871.61 |
22,871.61 |
274.0K |
| 09:47 |
22,865.63 |
22,869.69 |
22,865.63 |
22,869.69 |
330.3K |
| 09:48 |
22,869.70 |
22,875.30 |
22,869.70 |
22,875.30 |
420.0K |
| 09:49 |
22,878.78 |
22,887.24 |
22,878.78 |
22,887.24 |
293.7K |
| 09:50 |
22,887.30 |
22,887.30 |
22,874.55 |
22,874.55 |
332.9K |
| 09:51 |
22,873.37 |
22,881.89 |
22,873.37 |
22,881.89 |
244.4K |
| 09:52 |
22,877.53 |
22,878.30 |
22,871.25 |
22,871.25 |
234.8K |
| 09:53 |
22,872.17 |
22,874.76 |
22,872.17 |
22,874.76 |
369.1K |
| 09:54 |
22,879.04 |
22,879.04 |
22,866.29 |
22,866.29 |
442.9K |
| 09:55 |
22,863.94 |
22,863.94 |
22,861.17 |
22,861.17 |
551.3K |
| 09:56 |
22,857.61 |
22,868.68 |
22,857.61 |
22,866.40 |
278.4K |
| 09:57 |
22,867.66 |
22,868.97 |
22,867.62 |
22,867.62 |
213.2K |
| 09:58 |
22,867.67 |
22,867.67 |
22,855.09 |
22,855.09 |
259.6K |
| 09:59 |
22,857.30 |
22,857.30 |
22,855.40 |
22,856.14 |
360.4K |
| 10:00 |
22,862.87 |
22,862.87 |
22,851.67 |
22,851.67 |
305.8K |
| 10:01 |
22,857.01 |
22,860.78 |
22,853.69 |
22,853.69 |
274.7K |
| 10:02 |
22,851.87 |
22,855.64 |
22,851.69 |
22,851.69 |
204.8K |
| 10:03 |
22,851.35 |
22,851.35 |
22,846.54 |
22,848.45 |
229.8K |
| 10:04 |
22,854.22 |
22,861.41 |
22,854.22 |
22,860.09 |
355.1K |
| 10:05 |
22,860.74 |
22,861.80 |
22,857.10 |
22,861.80 |
283.2K |
| 10:06 |
22,867.32 |
22,870.47 |
22,867.32 |
22,867.85 |
208.6K |
| 10:07 |
22,871.63 |
22,871.63 |
22,857.25 |
22,857.25 |
328.0K |
| 10:08 |
22,856.66 |
22,862.09 |
22,856.66 |
22,860.45 |
408.3K |
| 10:09 |
22,857.76 |
22,864.21 |
22,857.76 |
22,864.21 |
171.8K |
| 10:10 |
22,862.23 |
22,862.95 |
22,857.21 |
22,859.81 |
214.8K |
| 10:11 |
22,858.22 |
22,864.49 |
22,853.28 |
22,864.49 |
341.5K |
| 10:12 |
22,863.09 |
22,863.09 |
22,857.45 |
22,857.45 |
226.7K |
| 10:13 |
22,855.18 |
22,857.17 |
22,847.86 |
22,847.86 |
219.1K |
| 10:14 |
22,845.92 |
22,853.18 |
22,845.36 |
22,853.18 |
155.5K |
| 10:15 |
22,856.57 |
22,863.71 |
22,855.26 |
22,855.26 |
206.3K |
| 10:16 |
22,853.21 |
22,853.21 |
22,846.88 |
22,848.59 |
150.0K |
| 10:17 |
22,848.38 |
22,852.28 |
22,847.13 |
22,847.13 |
268.1K |
| 10:18 |
22,849.42 |
22,849.66 |
22,842.48 |
22,842.76 |
223.3K |
| 10:19 |
22,843.25 |
22,844.38 |
22,841.81 |
22,841.81 |
165.9K |
| 10:20 |
22,842.64 |
22,842.64 |
22,838.18 |
22,838.18 |
185.4K |
| 10:21 |
22,836.73 |
22,836.73 |
22,834.64 |
22,835.03 |
183.2K |
| 10:22 |
22,833.74 |
22,833.74 |
22,824.59 |
22,824.59 |
234.2K |
| 10:23 |
22,819.21 |
22,819.21 |
22,813.23 |
22,813.23 |
151.7K |
| 10:24 |
22,815.94 |
22,815.94 |
22,813.04 |
22,814.06 |
188.8K |
| 10:25 |
22,817.53 |
22,819.23 |
22,815.27 |
22,819.23 |
155.4K |
| 10:26 |
22,817.64 |
22,817.64 |
22,811.67 |
22,811.67 |
126.8K |
| 10:27 |
22,812.95 |
22,817.26 |
22,812.95 |
22,817.26 |
130.5K |
| 10:28 |
22,816.07 |
22,820.56 |
22,814.19 |
22,819.30 |
218.4K |
| 10:29 |
22,816.56 |
22,823.90 |
22,816.27 |
22,823.90 |
134.2K |
| 10:30 |
22,823.76 |
22,823.76 |
22,818.02 |
22,818.02 |
155.4K |
| 10:31 |
22,818.64 |
22,818.64 |
22,809.09 |
22,809.09 |
262.5K |
| 10:32 |
22,814.65 |
22,814.65 |
22,809.62 |
22,809.62 |
238.4K |
| 10:33 |
22,809.12 |
22,809.12 |
22,805.48 |
22,806.15 |
250.5K |
| 10:34 |
22,805.68 |
22,810.53 |
22,805.68 |
22,807.35 |
159.4K |
| 10:35 |
22,806.17 |
22,807.58 |
22,800.79 |
22,801.16 |
129.8K |
| 10:36 |
22,796.66 |
22,796.66 |
22,789.52 |
22,789.52 |
294.6K |
| 10:37 |
22,784.70 |
22,788.87 |
22,784.70 |
22,785.92 |
166.3K |
| 10:38 |
22,783.95 |
22,797.81 |
22,783.95 |
22,797.81 |
182.9K |
| 10:39 |
22,801.86 |
22,801.86 |
22,796.09 |
22,796.09 |
264.6K |
| 10:40 |
22,797.46 |
22,797.46 |
22,796.17 |
22,797.00 |
112.2K |
| 10:41 |
22,795.31 |
22,800.03 |
22,795.31 |
22,798.40 |
171.4K |
| 10:42 |
22,794.62 |
22,794.62 |
22,788.40 |
22,791.62 |
192.0K |
| 10:43 |
22,791.71 |
22,794.33 |
22,791.71 |
22,794.33 |
154.8K |
| 10:44 |
22,794.69 |
22,800.30 |
22,794.69 |
22,798.04 |
140.3K |
| 10:45 |
22,799.14 |
22,808.85 |
22,799.14 |
22,808.85 |
172.0K |
| 10:46 |
22,810.91 |
22,810.91 |
22,803.75 |
22,803.75 |
148.9K |
| 10:47 |
22,799.88 |
22,801.69 |
22,797.68 |
22,797.68 |
153.1K |
| 10:48 |
22,799.37 |
22,805.07 |
22,799.37 |
22,805.07 |
194.0K |
| 10:49 |
22,805.87 |
22,805.87 |
22,800.43 |
22,800.43 |
201.4K |
| 10:50 |
22,804.41 |
22,815.81 |
22,804.41 |
22,815.81 |
234.1K |
| 10:51 |
22,816.06 |
22,818.90 |
22,814.10 |
22,814.10 |
102.3K |
| 10:52 |
22,815.45 |
22,815.45 |
22,809.32 |
22,809.32 |
147.9K |
| 10:53 |
22,807.51 |
22,812.81 |
22,807.51 |
22,812.05 |
113.6K |
| 10:54 |
22,810.62 |
22,810.62 |
22,808.42 |
22,808.42 |
167.5K |
| 10:55 |
22,807.81 |
22,809.32 |
22,807.23 |
22,807.23 |
153.8K |
| 10:56 |
22,807.16 |
22,807.16 |
22,800.19 |
22,800.19 |
148.0K |
| 10:57 |
22,803.24 |
22,803.44 |
22,801.03 |
22,801.81 |
165.7K |
| 10:58 |
22,801.47 |
22,805.65 |
22,800.00 |
22,805.65 |
117.1K |
| 10:59 |
22,805.84 |
22,805.84 |
22,802.66 |
22,805.18 |
102.5K |
| 11:00 |
22,801.39 |
22,801.39 |
22,797.38 |
22,797.38 |
128.0K |
| 11:01 |
22,796.20 |
22,799.30 |
22,796.20 |
22,799.30 |
129.8K |
| 11:02 |
22,793.67 |
22,798.90 |
22,793.67 |
22,796.08 |
161.5K |
| 11:03 |
22,795.48 |
22,797.26 |
22,795.48 |
22,795.63 |
131.4K |
| 11:04 |
22,795.43 |
22,795.66 |
22,794.60 |
22,794.60 |
143.9K |
| 11:05 |
22,789.95 |
22,793.02 |
22,789.95 |
22,793.02 |
130.6K |
| 11:06 |
22,791.82 |
22,791.82 |
22,788.53 |
22,789.85 |
174.3K |
| 11:07 |
22,785.29 |
22,793.70 |
22,785.29 |
22,793.70 |
218.1K |
| 11:08 |
22,794.65 |
22,806.26 |
22,794.65 |
22,806.26 |
118.9K |
| 11:09 |
22,805.71 |
22,805.71 |
22,797.37 |
22,797.37 |
147.6K |
| 11:10 |
22,795.40 |
22,797.50 |
22,794.81 |
22,797.50 |
158.2K |
| 11:11 |
22,797.32 |
22,803.65 |
22,797.32 |
22,803.17 |
95.3K |
| 11:12 |
22,804.73 |
22,806.23 |
22,798.84 |
22,798.84 |
354.8K |
| 11:13 |
22,798.70 |
22,800.47 |
22,798.70 |
22,799.70 |
81.0K |
| 11:14 |
22,798.52 |
22,802.41 |
22,798.52 |
22,801.66 |
167.7K |
| 11:15 |
22,800.97 |
22,804.51 |
22,800.97 |
22,804.51 |
130.6K |
| 11:16 |
22,800.09 |
22,801.76 |
22,798.71 |
22,801.76 |
220.1K |
| 11:17 |
22,802.92 |
22,803.28 |
22,799.85 |
22,799.85 |
224.5K |
| 11:18 |
22,800.32 |
22,803.06 |
22,800.32 |
22,803.06 |
162.5K |
| 11:19 |
22,801.62 |
22,808.21 |
22,801.62 |
22,808.21 |
210.7K |
| 11:20 |
22,808.84 |
22,808.84 |
22,799.96 |
22,799.96 |
202.0K |
| 11:21 |
22,799.44 |
22,799.44 |
22,793.82 |
22,793.82 |
147.7K |
| 11:22 |
22,793.23 |
22,797.73 |
22,792.77 |
22,792.77 |
186.4K |
| 11:23 |
22,793.53 |
22,795.18 |
22,792.59 |
22,795.18 |
111.1K |
| 11:24 |
22,797.47 |
22,809.18 |
22,797.47 |
22,809.18 |
127.0K |
| 11:25 |
22,811.28 |
22,814.15 |
22,811.28 |
22,814.15 |
93.5K |
| 11:26 |
22,814.92 |
22,815.70 |
22,811.90 |
22,811.90 |
109.1K |
| 11:27 |
22,814.29 |
22,819.80 |
22,814.29 |
22,819.80 |
92.9K |
| 11:28 |
22,819.40 |
22,828.02 |
22,819.40 |
22,828.02 |
115.3K |
| 11:29 |
22,828.31 |
22,828.31 |
22,826.58 |
22,826.58 |
121.4K |
| 11:30 |
22,826.47 |
22,830.26 |
22,826.47 |
22,829.07 |
182.2K |
| 11:31 |
22,828.18 |
22,828.18 |
22,825.78 |
22,826.27 |
115.5K |
| 11:32 |
22,825.72 |
22,830.53 |
22,825.72 |
22,830.53 |
147.3K |
| 11:33 |
22,829.68 |
22,830.52 |
22,826.37 |
22,826.37 |
175.6K |
| 11:34 |
22,825.51 |
22,826.31 |
22,824.15 |
22,824.15 |
167.8K |
| 11:35 |
22,823.35 |
22,823.35 |
22,813.30 |
22,813.30 |
242.4K |
| 11:36 |
22,813.04 |
22,813.04 |
22,810.14 |
22,810.40 |
154.3K |
| 11:37 |
22,809.99 |
22,810.44 |
22,806.85 |
22,808.90 |
211.6K |
| 11:38 |
22,807.68 |
22,807.86 |
22,803.03 |
22,803.03 |
158.1K |
| 11:39 |
22,798.46 |
22,799.47 |
22,795.92 |
22,799.47 |
235.8K |
| 11:40 |
22,801.41 |
22,801.41 |
22,791.60 |
22,791.60 |
179.4K |
| 11:41 |
22,790.10 |
22,794.72 |
22,789.11 |
22,789.11 |
181.4K |
| 11:42 |
22,783.14 |
22,784.51 |
22,783.14 |
22,784.33 |
98.3K |
| 11:43 |
22,786.00 |
22,791.33 |
22,786.00 |
22,791.33 |
138.2K |
| 11:44 |
22,792.03 |
22,796.91 |
22,792.03 |
22,796.91 |
67.2K |
| 11:45 |
22,800.90 |
22,804.09 |
22,800.90 |
22,804.09 |
152.8K |
| 11:46 |
22,807.76 |
22,824.97 |
22,807.76 |
22,824.97 |
245.5K |
| 11:47 |
22,823.04 |
22,825.29 |
22,821.63 |
22,825.29 |
215.4K |
| 11:48 |
22,824.90 |
22,824.90 |
22,821.81 |
22,821.81 |
143.4K |
| 11:49 |
22,817.68 |
22,817.68 |
22,815.57 |
22,815.57 |
113.2K |
| 11:50 |
22,815.54 |
22,815.54 |
22,810.23 |
22,810.23 |
182.9K |
| 11:51 |
22,809.76 |
22,810.77 |
22,805.98 |
22,805.98 |
154.9K |
| 11:52 |
22,807.33 |
22,812.22 |
22,807.33 |
22,811.70 |
91.0K |
| 11:53 |
22,811.66 |
22,811.66 |
22,810.97 |
22,810.97 |
47.9K |
| 11:54 |
22,809.83 |
22,812.76 |
22,809.47 |
22,812.76 |
117.4K |
| 11:55 |
22,813.71 |
22,813.71 |
22,808.28 |
22,808.28 |
137.5K |
| 11:56 |
22,806.36 |
22,807.23 |
22,803.00 |
22,803.00 |
163.7K |
| 11:57 |
22,802.30 |
22,802.30 |
22,799.47 |
22,799.47 |
122.2K |
| 11:58 |
22,798.87 |
22,798.87 |
22,792.75 |
22,792.75 |
155.2K |
| 11:59 |
22,793.71 |
22,793.71 |
22,787.68 |
22,791.25 |
244.4K |
| 12:00 |
22,793.05 |
22,800.42 |
22,793.05 |
22,800.42 |
132.6K |
| 12:01 |
22,797.57 |
22,798.36 |
22,795.20 |
22,795.20 |
130.1K |
| 12:02 |
22,795.02 |
22,795.02 |
22,793.29 |
22,793.34 |
83.0K |
| 12:03 |
22,792.00 |
22,801.64 |
22,792.00 |
22,801.64 |
167.8K |
| 12:04 |
22,801.75 |
22,801.75 |
22,797.59 |
22,797.59 |
95.5K |
| 12:05 |
22,795.01 |
22,796.46 |
22,792.15 |
22,792.15 |
97.3K |
| 12:06 |
22,789.24 |
22,789.24 |
22,778.99 |
22,778.99 |
217.3K |
| 12:07 |
22,785.19 |
22,788.51 |
22,785.19 |
22,788.51 |
95.1K |
| 12:08 |
22,789.18 |
22,789.71 |
22,788.04 |
22,788.04 |
84.3K |
| 12:09 |
22,787.04 |
22,790.49 |
22,787.04 |
22,789.46 |
67.0K |
| 12:10 |
22,786.85 |
22,789.14 |
22,786.81 |
22,789.14 |
85.2K |
| 12:11 |
22,789.38 |
22,789.38 |
22,784.95 |
22,786.08 |
93.8K |
| 12:12 |
22,784.62 |
22,784.98 |
22,781.54 |
22,781.54 |
175.6K |
| 12:13 |
22,780.51 |
22,780.80 |
22,778.24 |
22,778.24 |
109.5K |
| 12:14 |
22,780.69 |
22,780.69 |
22,779.42 |
22,780.45 |
145.5K |
| 12:15 |
22,781.24 |
22,784.96 |
22,781.24 |
22,783.41 |
132.1K |
| 12:16 |
22,782.91 |
22,784.43 |
22,781.97 |
22,781.97 |
93.8K |
| 12:17 |
22,780.93 |
22,790.21 |
22,780.93 |
22,790.21 |
90.3K |
| 12:18 |
22,787.40 |
22,789.01 |
22,787.40 |
22,789.01 |
84.3K |
| 12:19 |
22,788.23 |
22,788.23 |
22,787.07 |
22,787.33 |
68.0K |
| 12:20 |
22,788.94 |
22,790.20 |
22,788.86 |
22,788.86 |
60.3K |
| 12:21 |
22,788.87 |
22,794.74 |
22,788.87 |
22,794.74 |
181.8K |
| 12:22 |
22,795.04 |
22,797.62 |
22,795.04 |
22,795.97 |
142.0K |
| 12:23 |
22,793.15 |
22,794.05 |
22,789.97 |
22,789.97 |
84.8K |
| 12:24 |
22,786.06 |
22,786.06 |
22,784.19 |
22,784.83 |
86.9K |
| 12:25 |
22,784.98 |
22,784.98 |
22,783.36 |
22,783.65 |
98.0K |
| 12:26 |
22,783.87 |
22,784.72 |
22,779.51 |
22,779.51 |
175.9K |
| 12:27 |
22,779.27 |
22,779.27 |
22,777.56 |
22,778.05 |
182.2K |
| 12:28 |
22,777.72 |
22,778.13 |
22,776.85 |
22,776.85 |
130.5K |
| 12:29 |
22,776.94 |
22,778.89 |
22,776.94 |
22,778.22 |
93.9K |
| 12:30 |
22,777.97 |
22,777.97 |
22,772.67 |
22,772.67 |
110.8K |
| 12:31 |
22,772.00 |
22,772.00 |
22,762.63 |
22,762.63 |
126.2K |
| 12:32 |
22,763.47 |
22,765.96 |
22,762.52 |
22,762.52 |
107.6K |
| 12:33 |
22,763.57 |
22,766.65 |
22,763.57 |
22,766.65 |
94.0K |
| 12:34 |
22,766.58 |
22,770.68 |
22,766.58 |
22,770.68 |
70.7K |
| 12:35 |
22,772.42 |
22,772.66 |
22,771.92 |
22,772.66 |
144.2K |
| 12:36 |
22,772.55 |
22,772.55 |
22,768.77 |
22,768.77 |
78.8K |
| 12:37 |
22,770.20 |
22,772.52 |
22,770.20 |
22,772.52 |
72.5K |
| 12:38 |
22,773.06 |
22,777.01 |
22,773.06 |
22,774.82 |
127.4K |
| 12:39 |
22,773.60 |
22,773.60 |
22,771.00 |
22,772.98 |
86.2K |
| 12:40 |
22,775.37 |
22,775.37 |
22,773.78 |
22,773.78 |
104.7K |
| 12:41 |
22,773.97 |
22,775.43 |
22,773.97 |
22,775.43 |
64.4K |
| 12:42 |
22,774.71 |
22,774.71 |
22,773.21 |
22,773.46 |
81.8K |
| 12:43 |
22,774.95 |
22,784.42 |
22,774.95 |
22,784.42 |
113.3K |
| 12:44 |
22,784.66 |
22,791.49 |
22,784.66 |
22,791.49 |
99.6K |
| 12:45 |
22,791.46 |
22,791.46 |
22,788.22 |
22,788.22 |
63.1K |
| 12:46 |
22,789.19 |
22,790.19 |
22,787.90 |
22,790.19 |
100.6K |
| 12:47 |
22,789.29 |
22,789.29 |
22,782.70 |
22,782.70 |
117.9K |
| 12:48 |
22,782.70 |
22,783.80 |
22,782.58 |
22,783.80 |
68.1K |
| 12:49 |
22,785.25 |
22,786.44 |
22,785.04 |
22,786.44 |
61.1K |
| 12:50 |
22,787.39 |
22,787.39 |
22,778.50 |
22,778.50 |
121.7K |
| 12:51 |
22,778.50 |
22,781.84 |
22,778.50 |
22,781.84 |
69.6K |
| 12:52 |
22,780.60 |
22,780.60 |
22,777.38 |
22,777.38 |
89.7K |
| 12:53 |
22,776.32 |
22,777.88 |
22,776.32 |
22,776.59 |
80.0K |
| 12:54 |
22,778.39 |
22,779.30 |
22,778.24 |
22,779.22 |
70.2K |
| 12:55 |
22,779.67 |
22,783.26 |
22,779.67 |
22,783.26 |
82.3K |
| 12:56 |
22,782.21 |
22,782.21 |
22,780.60 |
22,780.60 |
101.3K |
| 12:57 |
22,782.97 |
22,782.97 |
22,778.23 |
22,778.23 |
120.8K |
| 12:58 |
22,778.14 |
22,782.38 |
22,778.14 |
22,782.38 |
196.9K |
| 12:59 |
22,783.82 |
22,786.59 |
22,783.82 |
22,786.59 |
97.6K |
| 13:00 |
22,785.24 |
22,786.87 |
22,785.24 |
22,786.87 |
115.4K |
| 13:01 |
22,786.78 |
22,787.08 |
22,782.84 |
22,782.84 |
408.5K |
| 13:02 |
22,783.33 |
22,783.33 |
22,781.64 |
22,781.64 |
85.9K |
| 13:03 |
22,777.42 |
22,777.42 |
22,772.61 |
22,772.61 |
217.2K |
| 13:04 |
22,771.76 |
22,772.55 |
22,771.76 |
22,772.55 |
171.1K |
| 13:05 |
22,772.15 |
22,773.80 |
22,771.66 |
22,771.66 |
66.6K |
| 13:06 |
22,771.03 |
22,772.03 |
22,769.62 |
22,772.03 |
134.3K |
| 13:07 |
22,775.08 |
22,775.84 |
22,773.36 |
22,775.84 |
132.8K |
| 13:08 |
22,774.78 |
22,774.89 |
22,771.71 |
22,774.89 |
121.5K |
| 13:09 |
22,776.32 |
22,778.89 |
22,776.03 |
22,778.89 |
128.2K |
| 13:10 |
22,779.93 |
22,784.79 |
22,779.93 |
22,784.79 |
123.9K |
| 13:11 |
22,784.98 |
22,784.98 |
22,782.38 |
22,783.42 |
157.9K |
| 13:12 |
22,781.08 |
22,781.08 |
22,776.48 |
22,776.48 |
135.0K |
| 13:13 |
22,776.34 |
22,781.07 |
22,776.34 |
22,778.49 |
96.1K |
| 13:14 |
22,776.46 |
22,778.39 |
22,776.46 |
22,778.39 |
70.0K |
| 13:15 |
22,778.25 |
22,779.12 |
22,778.20 |
22,778.20 |
66.5K |
| 13:16 |
22,778.79 |
22,782.66 |
22,778.79 |
22,782.66 |
199.6K |
| 13:17 |
22,784.52 |
22,788.19 |
22,784.52 |
22,788.19 |
107.7K |
| 13:18 |
22,787.03 |
22,787.03 |
22,786.00 |
22,786.52 |
69.8K |
| 13:19 |
22,786.48 |
22,786.73 |
22,785.04 |
22,785.04 |
100.3K |
| 13:20 |
22,783.70 |
22,783.78 |
22,782.18 |
22,783.78 |
99.9K |
| 13:21 |
22,783.98 |
22,786.81 |
22,783.98 |
22,786.81 |
140.3K |
| 13:22 |
22,788.04 |
22,793.32 |
22,788.04 |
22,793.32 |
198.3K |
| 13:23 |
22,791.60 |
22,791.60 |
22,786.65 |
22,786.65 |
105.9K |
| 13:24 |
22,784.83 |
22,784.83 |
22,779.28 |
22,782.41 |
177.4K |
| 13:25 |
22,783.71 |
22,786.55 |
22,783.71 |
22,786.55 |
192.3K |
| 13:26 |
22,787.20 |
22,787.20 |
22,786.47 |
22,786.93 |
155.1K |
| 13:27 |
22,787.13 |
22,787.55 |
22,785.50 |
22,785.50 |
90.6K |
| 13:28 |
22,786.90 |
22,790.36 |
22,786.90 |
22,790.35 |
114.2K |
| 13:29 |
22,790.67 |
22,791.10 |
22,790.33 |
22,790.33 |
80.7K |
| 13:30 |
22,789.35 |
22,789.35 |
22,786.17 |
22,787.31 |
89.9K |
| 13:31 |
22,788.58 |
22,788.79 |
22,784.17 |
22,784.17 |
84.3K |
| 13:32 |
22,783.47 |
22,783.47 |
22,779.58 |
22,779.58 |
75.7K |
| 13:33 |
22,780.39 |
22,786.18 |
22,780.39 |
22,786.18 |
75.9K |
| 13:34 |
22,786.82 |
22,787.62 |
22,786.82 |
22,787.62 |
152.9K |
| 13:35 |
22,787.15 |
22,788.46 |
22,786.74 |
22,786.99 |
118.6K |
| 13:36 |
22,788.94 |
22,794.11 |
22,788.94 |
22,794.11 |
117.7K |
| 13:37 |
22,794.51 |
22,794.51 |
22,793.16 |
22,793.16 |
76.4K |
| 13:38 |
22,792.78 |
22,792.87 |
22,792.71 |
22,792.87 |
78.5K |
| 13:39 |
22,791.87 |
22,791.87 |
22,790.62 |
22,791.68 |
73.0K |
| 13:40 |
22,792.89 |
22,794.23 |
22,787.69 |
22,787.69 |
130.1K |
| 13:41 |
22,787.05 |
22,787.16 |
22,785.57 |
22,785.57 |
78.6K |
| 13:42 |
22,786.70 |
22,786.70 |
22,781.04 |
22,781.04 |
107.6K |
| 13:43 |
22,781.07 |
22,782.04 |
22,780.81 |
22,780.81 |
75.0K |
| 13:44 |
22,781.49 |
22,782.66 |
22,780.81 |
22,780.81 |
117.1K |
| 13:45 |
22,781.32 |
22,781.32 |
22,776.87 |
22,777.41 |
100.1K |
| 13:46 |
22,777.81 |
22,777.81 |
22,774.72 |
22,775.01 |
132.0K |
| 13:47 |
22,775.98 |
22,775.98 |
22,768.59 |
22,768.59 |
191.2K |
| 13:48 |
22,768.53 |
22,768.64 |
22,767.90 |
22,767.90 |
103.9K |
| 13:49 |
22,767.62 |
22,767.62 |
22,764.31 |
22,764.31 |
94.4K |
| 13:50 |
22,763.59 |
22,765.60 |
22,763.18 |
22,763.18 |
216.2K |
| 13:51 |
22,764.46 |
22,764.46 |
22,761.96 |
22,762.46 |
107.6K |
| 13:52 |
22,762.05 |
22,762.05 |
22,760.17 |
22,760.17 |
110.1K |
| 13:53 |
22,759.55 |
22,762.37 |
22,759.55 |
22,762.37 |
156.6K |
| 13:54 |
22,762.07 |
22,763.72 |
22,762.07 |
22,763.17 |
133.8K |
| 13:55 |
22,761.46 |
22,764.37 |
22,760.91 |
22,764.37 |
166.3K |
| 13:56 |
22,763.70 |
22,765.32 |
22,759.98 |
22,759.98 |
133.5K |
| 13:57 |
22,759.91 |
22,759.91 |
22,757.33 |
22,757.41 |
82.2K |
| 13:58 |
22,752.94 |
22,754.45 |
22,751.66 |
22,754.45 |
131.0K |
| 13:59 |
22,755.87 |
22,757.06 |
22,755.87 |
22,756.84 |
74.3K |
| 14:00 |
22,758.42 |
22,762.51 |
22,758.42 |
22,762.51 |
109.1K |
| 14:01 |
22,762.12 |
22,766.42 |
22,761.56 |
22,766.42 |
151.3K |
| 14:02 |
22,769.69 |
22,772.60 |
22,769.69 |
22,770.75 |
216.3K |
| 14:03 |
22,771.31 |
22,771.32 |
22,768.59 |
22,768.59 |
284.0K |
| 14:04 |
22,767.77 |
22,770.87 |
22,767.18 |
22,770.87 |
126.8K |
| 14:05 |
22,771.36 |
22,772.07 |
22,771.02 |
22,772.07 |
65.3K |
| 14:06 |
22,770.75 |
22,770.75 |
22,766.28 |
22,767.33 |
139.6K |
| 14:07 |
22,768.99 |
22,772.56 |
22,768.99 |
22,770.12 |
135.0K |
| 14:08 |
22,772.06 |
22,774.18 |
22,770.17 |
22,772.96 |
123.3K |
| 14:09 |
22,774.42 |
22,775.27 |
22,774.28 |
22,775.27 |
66.9K |
| 14:10 |
22,774.87 |
22,775.56 |
22,774.43 |
22,775.56 |
114.7K |
| 14:11 |
22,775.36 |
22,776.84 |
22,774.70 |
22,774.70 |
125.3K |
| 14:12 |
22,775.24 |
22,775.24 |
22,773.48 |
22,774.12 |
163.3K |
| 14:13 |
22,774.99 |
22,774.99 |
22,764.22 |
22,764.22 |
275.8K |
| 14:14 |
22,767.32 |
22,767.44 |
22,766.89 |
22,766.89 |
94.4K |
| 14:15 |
22,765.27 |
22,767.96 |
22,765.27 |
22,767.96 |
95.2K |
| 14:16 |
22,764.70 |
22,765.56 |
22,763.19 |
22,763.19 |
127.9K |
| 14:17 |
22,763.29 |
22,765.16 |
22,763.29 |
22,765.16 |
135.4K |
| 14:18 |
22,766.68 |
22,766.68 |
22,762.76 |
22,762.76 |
489.6K |
| 14:19 |
22,761.33 |
22,763.54 |
22,759.90 |
22,763.54 |
102.0K |
| 14:20 |
22,764.08 |
22,764.12 |
22,762.59 |
22,763.62 |
117.8K |
| 14:21 |
22,763.09 |
22,763.09 |
22,759.63 |
22,762.45 |
145.8K |
| 14:22 |
22,762.69 |
22,770.75 |
22,762.69 |
22,768.78 |
118.1K |
| 14:23 |
22,764.35 |
22,767.14 |
22,763.16 |
22,767.14 |
136.0K |
| 14:24 |
22,768.06 |
22,768.57 |
22,767.98 |
22,768.57 |
109.6K |
| 14:25 |
22,769.71 |
22,769.96 |
22,768.13 |
22,768.13 |
83.3K |
| 14:26 |
22,767.74 |
22,769.96 |
22,766.63 |
22,769.96 |
143.7K |
| 14:27 |
22,769.99 |
22,774.67 |
22,769.99 |
22,771.34 |
227.3K |
| 14:28 |
22,773.17 |
22,775.27 |
22,773.17 |
22,775.27 |
129.4K |
| 14:29 |
22,771.78 |
22,771.78 |
22,768.30 |
22,768.30 |
434.0K |
| 14:30 |
22,768.84 |
22,768.84 |
22,766.50 |
22,767.55 |
113.1K |
| 14:31 |
22,767.14 |
22,767.54 |
22,760.69 |
22,761.19 |
246.5K |
| 14:32 |
22,761.00 |
22,761.00 |
22,759.68 |
22,760.33 |
96.5K |
| 14:33 |
22,763.14 |
22,766.36 |
22,763.14 |
22,766.12 |
94.9K |
| 14:34 |
22,766.30 |
22,766.69 |
22,764.74 |
22,764.74 |
129.0K |
| 14:35 |
22,763.81 |
22,763.88 |
22,761.98 |
22,763.88 |
130.0K |
| 14:36 |
22,763.21 |
22,763.21 |
22,760.99 |
22,762.18 |
132.8K |
| 14:37 |
22,762.49 |
22,766.12 |
22,762.49 |
22,766.07 |
100.2K |
| 14:38 |
22,767.61 |
22,771.86 |
22,767.61 |
22,771.86 |
119.4K |
| 14:39 |
22,773.35 |
22,773.35 |
22,769.49 |
22,770.49 |
132.5K |
| 14:40 |
22,771.38 |
22,772.91 |
22,771.38 |
22,772.91 |
117.0K |
| 14:41 |
22,774.21 |
22,777.26 |
22,774.21 |
22,776.82 |
259.0K |
| 14:42 |
22,777.08 |
22,784.84 |
22,777.08 |
22,784.84 |
188.0K |
| 14:43 |
22,784.94 |
22,785.47 |
22,783.97 |
22,785.47 |
92.5K |
| 14:44 |
22,784.91 |
22,788.49 |
22,784.91 |
22,786.99 |
203.7K |
| 14:45 |
22,787.93 |
22,789.05 |
22,787.93 |
22,788.86 |
113.2K |
| 14:46 |
22,788.74 |
22,790.24 |
22,785.43 |
22,790.24 |
186.1K |
| 14:47 |
22,791.41 |
22,796.97 |
22,791.41 |
22,795.45 |
182.1K |
| 14:48 |
22,793.28 |
22,795.77 |
22,793.28 |
22,794.78 |
256.3K |
| 14:49 |
22,793.93 |
22,795.90 |
22,793.93 |
22,795.20 |
105.5K |
| 14:50 |
22,790.82 |
22,793.58 |
22,790.82 |
22,793.24 |
171.6K |
| 14:51 |
22,793.73 |
22,793.73 |
22,787.11 |
22,787.11 |
159.2K |
| 14:52 |
22,786.23 |
22,786.55 |
22,785.19 |
22,785.19 |
93.8K |
| 14:53 |
22,784.78 |
22,785.50 |
22,779.55 |
22,779.55 |
157.7K |
| 14:54 |
22,778.59 |
22,778.59 |
22,771.60 |
22,771.60 |
318.2K |
| 14:55 |
22,771.32 |
22,773.94 |
22,770.75 |
22,773.94 |
113.5K |
| 14:56 |
22,777.91 |
22,777.91 |
22,774.81 |
22,776.96 |
333.6K |
| 14:57 |
22,778.63 |
22,779.70 |
22,778.63 |
22,779.70 |
87.4K |
| 14:58 |
22,781.26 |
22,784.52 |
22,781.26 |
22,784.52 |
114.1K |
| 14:59 |
22,785.45 |
22,789.79 |
22,785.45 |
22,789.79 |
162.3K |
| 15:00 |
22,789.46 |
22,789.46 |
22,785.18 |
22,787.69 |
147.9K |
| 15:01 |
22,787.95 |
22,787.95 |
22,784.75 |
22,785.21 |
90.4K |
| 15:02 |
22,784.02 |
22,785.25 |
22,783.70 |
22,783.70 |
102.9K |
| 15:03 |
22,783.73 |
22,784.82 |
22,781.12 |
22,781.12 |
87.1K |
| 15:04 |
22,782.90 |
22,784.59 |
22,782.90 |
22,784.59 |
106.8K |
| 15:05 |
22,789.43 |
22,796.83 |
22,789.43 |
22,794.34 |
216.5K |
| 15:06 |
22,790.89 |
22,794.97 |
22,790.89 |
22,793.80 |
141.1K |
| 15:07 |
22,791.60 |
22,791.75 |
22,791.30 |
22,791.54 |
105.2K |
| 15:08 |
22,790.81 |
22,793.42 |
22,790.81 |
22,792.45 |
135.1K |
| 15:09 |
22,793.52 |
22,796.87 |
22,793.52 |
22,793.89 |
143.5K |
| 15:10 |
22,793.25 |
22,794.78 |
22,790.64 |
22,791.35 |
153.0K |
| 15:11 |
22,790.85 |
22,791.76 |
22,790.02 |
22,791.76 |
131.3K |
| 15:12 |
22,793.38 |
22,797.12 |
22,793.38 |
22,797.12 |
123.7K |
| 15:13 |
22,799.29 |
22,807.59 |
22,799.29 |
22,807.59 |
216.1K |
| 15:14 |
22,809.50 |
22,812.98 |
22,809.50 |
22,812.98 |
174.9K |
| 15:15 |
22,811.86 |
22,812.71 |
22,810.65 |
22,812.71 |
207.0K |
| 15:16 |
22,808.85 |
22,813.73 |
22,806.35 |
22,813.73 |
211.0K |
| 15:17 |
22,816.20 |
22,817.46 |
22,815.68 |
22,817.46 |
132.5K |
| 15:18 |
22,817.47 |
22,817.47 |
22,814.15 |
22,815.58 |
171.4K |
| 15:19 |
22,816.41 |
22,823.18 |
22,816.41 |
22,821.01 |
166.3K |
| 15:20 |
22,821.10 |
22,823.74 |
22,821.10 |
22,822.87 |
135.6K |
| 15:21 |
22,822.57 |
22,826.69 |
22,822.56 |
22,826.69 |
163.0K |
| 15:22 |
22,825.07 |
22,826.49 |
22,824.84 |
22,826.49 |
249.5K |
| 15:23 |
22,826.70 |
22,826.70 |
22,821.09 |
22,821.09 |
147.3K |
| 15:24 |
22,816.60 |
22,820.18 |
22,816.60 |
22,819.48 |
231.4K |
| 15:25 |
22,819.83 |
22,820.97 |
22,817.34 |
22,817.34 |
359.0K |
| 15:26 |
22,819.94 |
22,822.83 |
22,819.94 |
22,822.83 |
120.3K |
| 15:27 |
22,823.48 |
22,826.40 |
22,823.48 |
22,826.40 |
184.1K |
| 15:28 |
22,822.45 |
22,826.53 |
22,822.45 |
22,826.53 |
228.9K |
| 15:29 |
22,827.38 |
22,827.38 |
22,823.73 |
22,824.64 |
172.4K |
| 15:30 |
22,823.75 |
22,826.65 |
22,823.75 |
22,823.95 |
240.5K |
| 15:31 |
22,821.02 |
22,821.02 |
22,817.07 |
22,819.14 |
318.6K |
| 15:32 |
22,819.70 |
22,819.70 |
22,818.18 |
22,818.67 |
153.7K |
| 15:33 |
22,816.63 |
22,821.21 |
22,816.63 |
22,821.21 |
200.4K |
| 15:34 |
22,820.91 |
22,820.91 |
22,818.03 |
22,820.53 |
215.3K |
| 15:35 |
22,821.68 |
22,828.18 |
22,821.68 |
22,828.18 |
236.0K |
| 15:36 |
22,824.11 |
22,826.98 |
22,824.11 |
22,826.98 |
213.9K |
| 15:37 |
22,828.57 |
22,830.20 |
22,828.57 |
22,829.79 |
179.2K |
| 15:38 |
22,831.04 |
22,831.81 |
22,830.12 |
22,831.74 |
191.8K |
| 15:39 |
22,832.21 |
22,833.28 |
22,831.64 |
22,833.28 |
254.3K |
| 15:40 |
22,830.79 |
22,830.79 |
22,830.17 |
22,830.32 |
269.8K |
| 15:41 |
22,829.09 |
22,829.32 |
22,825.43 |
22,825.43 |
292.8K |
| 15:42 |
22,825.36 |
22,826.04 |
22,821.71 |
22,821.94 |
289.1K |
| 15:43 |
22,821.58 |
22,824.21 |
22,819.89 |
22,824.21 |
402.3K |
| 15:44 |
22,825.13 |
22,825.13 |
22,818.79 |
22,818.79 |
311.1K |
| 15:45 |
22,819.73 |
22,824.29 |
22,819.73 |
22,824.29 |
287.1K |
| 15:46 |
22,823.06 |
22,824.69 |
22,823.06 |
22,823.79 |
275.7K |
| 15:47 |
22,820.51 |
22,822.26 |
22,820.32 |
22,822.26 |
473.9K |
| 15:48 |
22,820.34 |
22,822.68 |
22,820.34 |
22,822.57 |
284.9K |
| 15:49 |
22,824.18 |
22,824.18 |
22,820.87 |
22,820.87 |
486.0K |
| 15:50 |
22,821.33 |
22,822.58 |
22,818.01 |
22,822.14 |
1,223.9K |
| 15:51 |
22,821.20 |
22,821.20 |
22,818.25 |
22,819.52 |
459.1K |
| 15:52 |
22,822.12 |
22,822.12 |
22,817.23 |
22,817.23 |
680.4K |
| 15:53 |
22,819.00 |
22,823.83 |
22,819.00 |
22,823.83 |
582.2K |
| 15:54 |
22,823.77 |
22,828.55 |
22,823.77 |
22,828.55 |
671.6K |
| 15:55 |
22,829.08 |
22,829.39 |
22,826.15 |
22,826.15 |
1,191.2K |
| 15:56 |
22,826.37 |
22,827.55 |
22,826.28 |
22,826.28 |
879.9K |
| 15:57 |
22,824.20 |
22,828.78 |
22,824.20 |
22,827.66 |
797.8K |
| 15:58 |
22,827.79 |
22,827.79 |
22,822.83 |
22,822.83 |
1,156.0K |
| 15:59 |
22,821.76 |
22,824.29 |
22,821.76 |
22,823.45 |
1,719.6K |
| 16:00 |
22,829.76 |
22,829.76 |
22,828.40 |
22,828.40 |
65,302.6K |
| 16:01 |
22,828.40 |
22,828.40 |
22,828.40 |
22,828.40 |
10.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|