| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,667.89 |
22,667.89 |
22,637.03 |
22,637.26 |
5,192.2K |
| 09:31 |
22,651.79 |
22,671.05 |
22,651.79 |
22,671.05 |
681.7K |
| 09:32 |
22,677.10 |
22,688.38 |
22,677.10 |
22,684.19 |
375.1K |
| 09:33 |
22,668.39 |
22,683.20 |
22,668.39 |
22,683.20 |
512.3K |
| 09:34 |
22,679.85 |
22,692.27 |
22,679.85 |
22,692.27 |
352.3K |
| 09:35 |
22,689.50 |
22,694.43 |
22,675.46 |
22,675.46 |
346.8K |
| 09:36 |
22,674.52 |
22,684.92 |
22,674.52 |
22,684.92 |
434.5K |
| 09:37 |
22,672.13 |
22,672.13 |
22,651.07 |
22,651.07 |
395.4K |
| 09:38 |
22,649.54 |
22,670.43 |
22,648.21 |
22,670.43 |
307.6K |
| 09:39 |
22,674.37 |
22,674.37 |
22,664.04 |
22,664.04 |
230.5K |
| 09:40 |
22,659.71 |
22,664.22 |
22,654.07 |
22,664.22 |
264.2K |
| 09:41 |
22,653.83 |
22,656.92 |
22,645.77 |
22,656.92 |
232.5K |
| 09:42 |
22,651.11 |
22,655.28 |
22,651.11 |
22,652.31 |
213.3K |
| 09:43 |
22,644.57 |
22,646.53 |
22,637.28 |
22,637.28 |
234.0K |
| 09:44 |
22,636.07 |
22,636.07 |
22,627.02 |
22,627.02 |
382.6K |
| 09:45 |
22,627.32 |
22,627.32 |
22,603.52 |
22,603.52 |
275.0K |
| 09:46 |
22,598.45 |
22,628.55 |
22,598.45 |
22,621.44 |
415.4K |
| 09:47 |
22,623.95 |
22,625.08 |
22,616.55 |
22,625.08 |
232.5K |
| 09:48 |
22,623.64 |
22,629.50 |
22,618.29 |
22,620.32 |
322.5K |
| 09:49 |
22,612.18 |
22,612.18 |
22,606.15 |
22,606.15 |
282.8K |
| 09:50 |
22,613.74 |
22,613.74 |
22,601.41 |
22,601.41 |
242.7K |
| 09:51 |
22,599.10 |
22,599.10 |
22,580.73 |
22,580.73 |
256.3K |
| 09:52 |
22,584.41 |
22,586.09 |
22,584.41 |
22,586.06 |
225.0K |
| 09:53 |
22,592.72 |
22,595.88 |
22,591.02 |
22,595.88 |
233.2K |
| 09:54 |
22,590.84 |
22,590.84 |
22,580.14 |
22,580.14 |
214.9K |
| 09:55 |
22,576.64 |
22,579.76 |
22,573.95 |
22,579.76 |
221.5K |
| 09:56 |
22,581.95 |
22,583.19 |
22,581.95 |
22,582.06 |
207.5K |
| 09:57 |
22,580.43 |
22,582.24 |
22,572.19 |
22,582.24 |
293.2K |
| 09:58 |
22,585.29 |
22,587.50 |
22,585.29 |
22,587.08 |
269.7K |
| 09:59 |
22,585.83 |
22,587.70 |
22,585.45 |
22,586.66 |
189.2K |
| 10:00 |
22,588.59 |
22,591.61 |
22,585.06 |
22,586.55 |
353.0K |
| 10:01 |
22,588.53 |
22,588.53 |
22,571.15 |
22,571.15 |
252.4K |
| 10:02 |
22,565.87 |
22,565.87 |
22,553.39 |
22,558.38 |
395.1K |
| 10:03 |
22,561.62 |
22,561.62 |
22,551.12 |
22,551.12 |
417.9K |
| 10:04 |
22,549.09 |
22,550.80 |
22,545.44 |
22,545.44 |
256.6K |
| 10:05 |
22,542.35 |
22,542.35 |
22,532.70 |
22,537.37 |
383.3K |
| 10:06 |
22,539.45 |
22,542.47 |
22,532.66 |
22,532.66 |
229.5K |
| 10:07 |
22,527.63 |
22,531.57 |
22,526.40 |
22,526.40 |
313.5K |
| 10:08 |
22,529.44 |
22,539.81 |
22,529.44 |
22,537.37 |
245.9K |
| 10:09 |
22,533.02 |
22,535.11 |
22,531.71 |
22,533.85 |
180.8K |
| 10:10 |
22,539.80 |
22,555.36 |
22,539.80 |
22,555.36 |
429.3K |
| 10:11 |
22,559.69 |
22,564.68 |
22,559.69 |
22,562.01 |
245.4K |
| 10:12 |
22,568.90 |
22,574.83 |
22,562.88 |
22,567.95 |
326.8K |
| 10:13 |
22,571.37 |
22,579.17 |
22,571.37 |
22,579.17 |
188.7K |
| 10:14 |
22,590.26 |
22,590.26 |
22,576.56 |
22,576.56 |
333.6K |
| 10:15 |
22,576.63 |
22,576.63 |
22,560.19 |
22,560.19 |
273.8K |
| 10:16 |
22,559.28 |
22,563.28 |
22,558.81 |
22,558.81 |
271.9K |
| 10:17 |
22,560.18 |
22,560.18 |
22,554.11 |
22,557.10 |
292.8K |
| 10:18 |
22,548.77 |
22,548.77 |
22,545.10 |
22,546.84 |
175.3K |
| 10:19 |
22,541.94 |
22,546.23 |
22,541.94 |
22,546.08 |
247.4K |
| 10:20 |
22,541.76 |
22,547.34 |
22,539.50 |
22,539.50 |
167.0K |
| 10:21 |
22,538.06 |
22,538.06 |
22,534.49 |
22,534.49 |
135.9K |
| 10:22 |
22,534.90 |
22,534.90 |
22,526.84 |
22,527.08 |
216.6K |
| 10:23 |
22,522.64 |
22,522.64 |
22,518.33 |
22,519.37 |
185.4K |
| 10:24 |
22,525.20 |
22,535.00 |
22,524.90 |
22,535.00 |
321.9K |
| 10:25 |
22,533.16 |
22,545.47 |
22,532.87 |
22,545.47 |
230.4K |
| 10:26 |
22,551.93 |
22,551.93 |
22,545.68 |
22,545.68 |
231.9K |
| 10:27 |
22,542.59 |
22,542.59 |
22,533.31 |
22,533.31 |
168.3K |
| 10:28 |
22,532.29 |
22,532.29 |
22,525.39 |
22,527.89 |
218.1K |
| 10:29 |
22,527.14 |
22,527.14 |
22,521.19 |
22,521.19 |
325.9K |
| 10:30 |
22,517.67 |
22,524.95 |
22,517.67 |
22,524.95 |
213.3K |
| 10:31 |
22,522.19 |
22,522.19 |
22,510.99 |
22,510.99 |
182.1K |
| 10:32 |
22,508.31 |
22,518.34 |
22,508.31 |
22,518.34 |
378.6K |
| 10:33 |
22,519.68 |
22,520.21 |
22,514.58 |
22,518.09 |
212.9K |
| 10:34 |
22,519.32 |
22,519.32 |
22,512.54 |
22,512.54 |
258.5K |
| 10:35 |
22,511.44 |
22,515.72 |
22,507.82 |
22,507.82 |
307.4K |
| 10:36 |
22,511.96 |
22,512.62 |
22,510.52 |
22,511.06 |
232.6K |
| 10:37 |
22,507.48 |
22,519.61 |
22,507.48 |
22,519.61 |
176.6K |
| 10:38 |
22,523.59 |
22,538.03 |
22,523.59 |
22,534.96 |
324.8K |
| 10:39 |
22,534.30 |
22,535.54 |
22,529.72 |
22,529.72 |
159.9K |
| 10:40 |
22,522.64 |
22,522.64 |
22,516.80 |
22,519.20 |
344.5K |
| 10:41 |
22,518.82 |
22,518.82 |
22,513.87 |
22,513.87 |
201.2K |
| 10:42 |
22,510.80 |
22,525.79 |
22,510.80 |
22,525.79 |
212.5K |
| 10:43 |
22,545.93 |
22,553.97 |
22,545.93 |
22,553.97 |
355.1K |
| 10:44 |
22,554.67 |
22,554.87 |
22,552.29 |
22,553.72 |
216.1K |
| 10:45 |
22,554.58 |
22,554.58 |
22,542.79 |
22,542.79 |
251.2K |
| 10:46 |
22,544.49 |
22,544.79 |
22,539.86 |
22,539.86 |
141.4K |
| 10:47 |
22,536.44 |
22,540.25 |
22,536.44 |
22,540.25 |
149.2K |
| 10:48 |
22,539.09 |
22,540.75 |
22,532.97 |
22,532.97 |
199.7K |
| 10:49 |
22,533.31 |
22,548.58 |
22,533.31 |
22,548.58 |
240.6K |
| 10:50 |
22,553.70 |
22,555.41 |
22,547.48 |
22,555.41 |
242.7K |
| 10:51 |
22,554.56 |
22,562.00 |
22,554.56 |
22,555.91 |
165.7K |
| 10:52 |
22,554.56 |
22,554.56 |
22,544.96 |
22,544.96 |
161.4K |
| 10:53 |
22,543.63 |
22,544.60 |
22,538.85 |
22,539.94 |
146.1K |
| 10:54 |
22,539.47 |
22,543.91 |
22,538.13 |
22,538.13 |
228.4K |
| 10:55 |
22,539.04 |
22,539.04 |
22,533.51 |
22,537.77 |
165.9K |
| 10:56 |
22,536.78 |
22,536.78 |
22,529.84 |
22,529.84 |
152.3K |
| 10:57 |
22,524.88 |
22,524.88 |
22,520.84 |
22,520.84 |
403.9K |
| 10:58 |
22,521.48 |
22,535.23 |
22,521.48 |
22,535.23 |
207.0K |
| 10:59 |
22,538.86 |
22,539.95 |
22,534.26 |
22,538.37 |
163.4K |
| 11:00 |
22,536.74 |
22,536.74 |
22,527.80 |
22,527.80 |
235.7K |
| 11:01 |
22,530.06 |
22,530.06 |
22,516.81 |
22,516.81 |
179.3K |
| 11:02 |
22,516.70 |
22,516.70 |
22,505.77 |
22,505.77 |
165.2K |
| 11:03 |
22,507.09 |
22,510.50 |
22,505.72 |
22,509.84 |
179.3K |
| 11:04 |
22,506.93 |
22,506.93 |
22,493.29 |
22,493.29 |
225.9K |
| 11:05 |
22,488.85 |
22,493.12 |
22,488.85 |
22,493.12 |
185.1K |
| 11:06 |
22,491.26 |
22,491.26 |
22,489.12 |
22,489.96 |
269.2K |
| 11:07 |
22,489.72 |
22,489.90 |
22,488.06 |
22,489.90 |
181.7K |
| 11:08 |
22,490.17 |
22,501.07 |
22,490.17 |
22,499.07 |
300.6K |
| 11:09 |
22,496.75 |
22,497.89 |
22,494.88 |
22,494.88 |
128.5K |
| 11:10 |
22,500.18 |
22,504.61 |
22,500.18 |
22,502.37 |
144.1K |
| 11:11 |
22,498.77 |
22,498.77 |
22,493.19 |
22,493.19 |
156.6K |
| 11:12 |
22,493.26 |
22,493.26 |
22,489.14 |
22,489.20 |
175.4K |
| 11:13 |
22,489.06 |
22,491.96 |
22,488.75 |
22,491.96 |
170.0K |
| 11:14 |
22,491.68 |
22,491.68 |
22,483.09 |
22,483.09 |
152.2K |
| 11:15 |
22,484.41 |
22,504.37 |
22,484.41 |
22,504.37 |
308.3K |
| 11:16 |
22,503.50 |
22,503.50 |
22,495.53 |
22,496.45 |
158.0K |
| 11:17 |
22,497.41 |
22,507.14 |
22,497.41 |
22,507.14 |
254.5K |
| 11:18 |
22,509.11 |
22,510.08 |
22,507.83 |
22,509.34 |
205.8K |
| 11:19 |
22,507.71 |
22,507.71 |
22,502.73 |
22,502.73 |
136.1K |
| 11:20 |
22,506.14 |
22,512.83 |
22,506.14 |
22,512.83 |
172.0K |
| 11:21 |
22,515.26 |
22,522.31 |
22,515.26 |
22,522.31 |
261.4K |
| 11:22 |
22,522.41 |
22,528.05 |
22,522.41 |
22,528.05 |
215.9K |
| 11:23 |
22,535.96 |
22,544.34 |
22,535.96 |
22,544.34 |
356.0K |
| 11:24 |
22,546.20 |
22,553.75 |
22,546.20 |
22,553.75 |
191.5K |
| 11:25 |
22,553.34 |
22,563.53 |
22,553.34 |
22,557.56 |
239.9K |
| 11:26 |
22,558.72 |
22,560.63 |
22,558.72 |
22,560.63 |
124.0K |
| 11:27 |
22,563.16 |
22,565.48 |
22,560.71 |
22,565.48 |
118.6K |
| 11:28 |
22,566.04 |
22,566.04 |
22,562.02 |
22,565.68 |
157.8K |
| 11:29 |
22,566.80 |
22,566.80 |
22,565.14 |
22,565.18 |
174.0K |
| 11:30 |
22,570.94 |
22,570.94 |
22,564.36 |
22,564.85 |
209.4K |
| 11:31 |
22,564.87 |
22,570.68 |
22,562.69 |
22,570.68 |
174.4K |
| 11:32 |
22,570.57 |
22,571.29 |
22,564.71 |
22,571.25 |
151.5K |
| 11:33 |
22,570.84 |
22,570.84 |
22,562.46 |
22,562.46 |
214.4K |
| 11:34 |
22,555.25 |
22,556.38 |
22,554.33 |
22,556.00 |
177.2K |
| 11:35 |
22,560.89 |
22,561.66 |
22,558.88 |
22,561.66 |
202.5K |
| 11:36 |
22,562.53 |
22,571.84 |
22,558.53 |
22,571.84 |
243.0K |
| 11:37 |
22,577.37 |
22,594.99 |
22,577.37 |
22,594.99 |
274.9K |
| 11:38 |
22,592.72 |
22,596.10 |
22,592.72 |
22,596.10 |
276.2K |
| 11:39 |
22,603.16 |
22,606.89 |
22,601.98 |
22,606.15 |
231.7K |
| 11:40 |
22,598.72 |
22,598.72 |
22,590.92 |
22,590.92 |
182.8K |
| 11:41 |
22,592.10 |
22,592.10 |
22,581.99 |
22,581.99 |
149.3K |
| 11:42 |
22,578.52 |
22,578.60 |
22,575.82 |
22,575.82 |
169.0K |
| 11:43 |
22,578.01 |
22,581.09 |
22,573.58 |
22,581.09 |
141.3K |
| 11:44 |
22,580.54 |
22,582.56 |
22,578.71 |
22,578.71 |
106.4K |
| 11:45 |
22,580.27 |
22,580.27 |
22,573.00 |
22,574.79 |
128.3K |
| 11:46 |
22,567.83 |
22,568.70 |
22,567.77 |
22,568.21 |
168.6K |
| 11:47 |
22,566.18 |
22,568.89 |
22,563.86 |
22,568.89 |
133.4K |
| 11:48 |
22,569.24 |
22,572.61 |
22,564.53 |
22,564.53 |
85.7K |
| 11:49 |
22,560.33 |
22,560.33 |
22,557.26 |
22,557.96 |
128.8K |
| 11:50 |
22,558.84 |
22,558.84 |
22,548.47 |
22,548.47 |
201.4K |
| 11:51 |
22,553.37 |
22,553.37 |
22,551.34 |
22,551.34 |
142.8K |
| 11:52 |
22,550.72 |
22,551.20 |
22,547.89 |
22,548.77 |
93.7K |
| 11:53 |
22,548.74 |
22,548.74 |
22,539.29 |
22,539.29 |
245.6K |
| 11:54 |
22,540.72 |
22,540.72 |
22,538.91 |
22,539.36 |
137.6K |
| 11:55 |
22,534.63 |
22,534.63 |
22,526.31 |
22,526.31 |
240.2K |
| 11:56 |
22,529.42 |
22,531.39 |
22,527.04 |
22,531.39 |
231.8K |
| 11:57 |
22,527.74 |
22,528.90 |
22,527.13 |
22,528.68 |
136.2K |
| 11:58 |
22,521.89 |
22,521.89 |
22,519.85 |
22,520.89 |
155.1K |
| 11:59 |
22,520.49 |
22,520.58 |
22,519.15 |
22,520.58 |
139.5K |
| 12:00 |
22,520.73 |
22,520.97 |
22,516.59 |
22,516.59 |
141.7K |
| 12:01 |
22,513.81 |
22,517.53 |
22,512.67 |
22,517.53 |
153.8K |
| 12:02 |
22,514.99 |
22,519.91 |
22,514.99 |
22,517.41 |
252.3K |
| 12:03 |
22,516.69 |
22,516.69 |
22,513.93 |
22,514.73 |
134.6K |
| 12:04 |
22,514.69 |
22,521.05 |
22,514.69 |
22,516.82 |
190.6K |
| 12:05 |
22,515.51 |
22,516.03 |
22,513.05 |
22,513.05 |
193.8K |
| 12:06 |
22,510.41 |
22,514.06 |
22,510.03 |
22,514.06 |
191.5K |
| 12:07 |
22,514.71 |
22,514.71 |
22,513.02 |
22,513.08 |
103.3K |
| 12:08 |
22,504.88 |
22,504.88 |
22,503.15 |
22,503.38 |
105.2K |
| 12:09 |
22,502.17 |
22,507.82 |
22,502.17 |
22,505.57 |
168.8K |
| 12:10 |
22,508.28 |
22,508.50 |
22,508.24 |
22,508.50 |
91.4K |
| 12:11 |
22,508.77 |
22,508.77 |
22,503.62 |
22,503.62 |
208.5K |
| 12:12 |
22,502.52 |
22,502.52 |
22,498.26 |
22,498.85 |
311.6K |
| 12:13 |
22,499.45 |
22,499.45 |
22,496.28 |
22,496.28 |
77.4K |
| 12:14 |
22,496.26 |
22,497.71 |
22,495.68 |
22,495.68 |
105.7K |
| 12:15 |
22,494.64 |
22,496.05 |
22,494.64 |
22,495.36 |
182.1K |
| 12:16 |
22,501.39 |
22,501.39 |
22,497.20 |
22,500.73 |
156.8K |
| 12:17 |
22,502.73 |
22,502.98 |
22,501.15 |
22,502.45 |
278.8K |
| 12:18 |
22,507.83 |
22,509.71 |
22,507.83 |
22,509.57 |
206.6K |
| 12:19 |
22,510.24 |
22,510.24 |
22,507.82 |
22,507.82 |
91.0K |
| 12:20 |
22,505.97 |
22,508.53 |
22,503.27 |
22,503.71 |
210.0K |
| 12:21 |
22,501.65 |
22,501.65 |
22,493.01 |
22,493.01 |
210.0K |
| 12:22 |
22,489.06 |
22,489.06 |
22,480.70 |
22,480.70 |
186.6K |
| 12:23 |
22,476.25 |
22,486.54 |
22,476.25 |
22,486.54 |
180.1K |
| 12:24 |
22,487.24 |
22,487.24 |
22,482.22 |
22,482.89 |
127.0K |
| 12:25 |
22,482.49 |
22,488.88 |
22,482.49 |
22,485.05 |
150.9K |
| 12:26 |
22,485.14 |
22,485.14 |
22,481.26 |
22,481.26 |
107.3K |
| 12:27 |
22,483.66 |
22,485.62 |
22,483.66 |
22,484.61 |
131.4K |
| 12:28 |
22,480.39 |
22,480.39 |
22,478.15 |
22,478.15 |
190.3K |
| 12:29 |
22,476.61 |
22,477.87 |
22,474.43 |
22,477.87 |
248.2K |
| 12:30 |
22,477.59 |
22,482.08 |
22,477.59 |
22,478.32 |
167.7K |
| 12:31 |
22,478.39 |
22,478.39 |
22,472.55 |
22,472.55 |
165.7K |
| 12:32 |
22,469.34 |
22,470.48 |
22,466.79 |
22,470.48 |
274.5K |
| 12:33 |
22,470.91 |
22,478.16 |
22,470.91 |
22,478.16 |
663.1K |
| 12:34 |
22,481.68 |
22,481.68 |
22,480.39 |
22,481.55 |
111.1K |
| 12:35 |
22,482.53 |
22,483.73 |
22,480.51 |
22,480.51 |
120.9K |
| 12:36 |
22,480.29 |
22,482.74 |
22,480.29 |
22,481.37 |
164.8K |
| 12:37 |
22,481.10 |
22,481.68 |
22,478.79 |
22,478.79 |
118.2K |
| 12:38 |
22,476.88 |
22,481.05 |
22,476.88 |
22,481.05 |
148.2K |
| 12:39 |
22,479.38 |
22,485.69 |
22,479.38 |
22,485.69 |
145.4K |
| 12:40 |
22,486.09 |
22,490.36 |
22,486.09 |
22,488.84 |
128.7K |
| 12:41 |
22,486.96 |
22,486.96 |
22,482.51 |
22,482.51 |
210.4K |
| 12:42 |
22,483.31 |
22,484.60 |
22,480.68 |
22,484.60 |
139.9K |
| 12:43 |
22,484.95 |
22,487.04 |
22,484.95 |
22,487.04 |
145.4K |
| 12:44 |
22,486.57 |
22,487.27 |
22,485.54 |
22,485.54 |
180.4K |
| 12:45 |
22,484.81 |
22,486.19 |
22,484.81 |
22,484.99 |
112.1K |
| 12:46 |
22,485.00 |
22,485.00 |
22,482.97 |
22,482.97 |
146.3K |
| 12:47 |
22,487.19 |
22,489.64 |
22,487.19 |
22,488.12 |
93.8K |
| 12:48 |
22,485.44 |
22,485.44 |
22,484.49 |
22,485.33 |
362.2K |
| 12:49 |
22,487.58 |
22,490.22 |
22,487.58 |
22,488.32 |
152.8K |
| 12:50 |
22,487.07 |
22,489.13 |
22,487.07 |
22,488.23 |
182.1K |
| 12:51 |
22,489.25 |
22,492.30 |
22,489.25 |
22,490.96 |
124.0K |
| 12:52 |
22,490.70 |
22,491.15 |
22,490.51 |
22,490.51 |
165.9K |
| 12:53 |
22,492.92 |
22,499.00 |
22,492.92 |
22,499.00 |
135.5K |
| 12:54 |
22,500.85 |
22,506.64 |
22,500.85 |
22,504.98 |
188.5K |
| 12:55 |
22,504.70 |
22,507.92 |
22,504.70 |
22,507.92 |
141.5K |
| 12:56 |
22,508.35 |
22,508.87 |
22,502.27 |
22,502.27 |
190.7K |
| 12:57 |
22,508.22 |
22,514.35 |
22,508.22 |
22,514.35 |
127.8K |
| 12:58 |
22,514.92 |
22,516.85 |
22,514.92 |
22,516.06 |
113.3K |
| 12:59 |
22,519.12 |
22,520.34 |
22,515.28 |
22,520.34 |
153.1K |
| 13:00 |
22,520.57 |
22,520.57 |
22,517.12 |
22,518.14 |
124.8K |
| 13:01 |
22,514.84 |
22,517.36 |
22,513.10 |
22,513.10 |
149.9K |
| 13:02 |
22,510.75 |
22,510.75 |
22,499.15 |
22,499.15 |
202.6K |
| 13:03 |
22,497.71 |
22,497.71 |
22,493.06 |
22,493.06 |
149.0K |
| 13:04 |
22,492.25 |
22,492.25 |
22,486.90 |
22,488.15 |
140.5K |
| 13:05 |
22,491.71 |
22,491.71 |
22,480.93 |
22,480.93 |
276.6K |
| 13:06 |
22,479.00 |
22,481.00 |
22,479.00 |
22,480.94 |
159.4K |
| 13:07 |
22,481.52 |
22,491.93 |
22,481.52 |
22,491.93 |
205.3K |
| 13:08 |
22,494.74 |
22,501.99 |
22,494.74 |
22,501.99 |
151.3K |
| 13:09 |
22,507.44 |
22,511.93 |
22,507.02 |
22,511.93 |
245.2K |
| 13:10 |
22,512.87 |
22,515.27 |
22,512.87 |
22,514.78 |
173.4K |
| 13:11 |
22,514.88 |
22,523.29 |
22,514.88 |
22,523.29 |
117.8K |
| 13:12 |
22,525.38 |
22,525.38 |
22,521.65 |
22,521.84 |
211.6K |
| 13:13 |
22,522.99 |
22,523.47 |
22,520.84 |
22,520.84 |
142.4K |
| 13:14 |
22,520.00 |
22,523.56 |
22,520.00 |
22,523.56 |
71.9K |
| 13:15 |
22,524.24 |
22,524.24 |
22,519.65 |
22,521.28 |
102.1K |
| 13:16 |
22,519.15 |
22,527.55 |
22,518.78 |
22,527.55 |
189.2K |
| 13:17 |
22,527.88 |
22,527.88 |
22,525.34 |
22,526.57 |
302.4K |
| 13:18 |
22,523.88 |
22,523.88 |
22,518.55 |
22,520.81 |
204.5K |
| 13:19 |
22,520.43 |
22,523.62 |
22,520.43 |
22,523.62 |
91.6K |
| 13:20 |
22,523.18 |
22,532.30 |
22,522.04 |
22,532.30 |
184.0K |
| 13:21 |
22,532.28 |
22,532.28 |
22,528.15 |
22,528.15 |
99.9K |
| 13:22 |
22,527.38 |
22,527.38 |
22,523.23 |
22,523.23 |
152.3K |
| 13:23 |
22,517.31 |
22,522.24 |
22,517.31 |
22,522.24 |
215.1K |
| 13:24 |
22,528.21 |
22,533.55 |
22,528.21 |
22,533.43 |
161.2K |
| 13:25 |
22,534.54 |
22,535.69 |
22,534.54 |
22,535.69 |
177.2K |
| 13:26 |
22,535.01 |
22,537.40 |
22,533.46 |
22,536.98 |
201.3K |
| 13:27 |
22,539.74 |
22,539.74 |
22,532.49 |
22,534.50 |
169.9K |
| 13:28 |
22,533.53 |
22,538.27 |
22,533.53 |
22,537.78 |
127.8K |
| 13:29 |
22,538.15 |
22,542.55 |
22,538.15 |
22,542.55 |
146.5K |
| 13:30 |
22,546.39 |
22,546.39 |
22,542.47 |
22,543.06 |
146.4K |
| 13:31 |
22,543.42 |
22,543.42 |
22,541.78 |
22,542.68 |
129.2K |
| 13:32 |
22,543.96 |
22,547.89 |
22,543.96 |
22,547.89 |
118.6K |
| 13:33 |
22,549.90 |
22,554.05 |
22,549.26 |
22,549.26 |
186.2K |
| 13:34 |
22,548.36 |
22,555.41 |
22,548.36 |
22,552.33 |
106.4K |
| 13:35 |
22,552.36 |
22,552.95 |
22,549.57 |
22,552.95 |
147.2K |
| 13:36 |
22,552.79 |
22,553.62 |
22,551.44 |
22,553.51 |
207.0K |
| 13:37 |
22,553.47 |
22,558.72 |
22,553.47 |
22,558.72 |
132.7K |
| 13:38 |
22,559.54 |
22,560.75 |
22,559.54 |
22,560.54 |
125.5K |
| 13:39 |
22,558.64 |
22,558.64 |
22,555.24 |
22,556.40 |
264.2K |
| 13:40 |
22,560.31 |
22,568.92 |
22,560.11 |
22,568.92 |
154.1K |
| 13:41 |
22,570.95 |
22,571.50 |
22,566.73 |
22,571.50 |
149.1K |
| 13:42 |
22,570.68 |
22,574.82 |
22,570.68 |
22,573.37 |
138.8K |
| 13:43 |
22,572.42 |
22,572.42 |
22,568.24 |
22,568.24 |
123.4K |
| 13:44 |
22,567.65 |
22,567.65 |
22,565.58 |
22,565.58 |
96.6K |
| 13:45 |
22,563.90 |
22,563.90 |
22,560.36 |
22,563.32 |
112.5K |
| 13:46 |
22,565.53 |
22,571.08 |
22,565.41 |
22,571.08 |
108.8K |
| 13:47 |
22,571.39 |
22,571.59 |
22,568.62 |
22,568.62 |
120.6K |
| 13:48 |
22,569.73 |
22,574.83 |
22,569.73 |
22,574.22 |
131.4K |
| 13:49 |
22,577.95 |
22,577.95 |
22,575.92 |
22,575.92 |
166.2K |
| 13:50 |
22,575.52 |
22,575.52 |
22,572.10 |
22,572.10 |
166.1K |
| 13:51 |
22,572.31 |
22,572.31 |
22,570.55 |
22,570.94 |
82.1K |
| 13:52 |
22,570.43 |
22,573.26 |
22,570.43 |
22,570.88 |
123.2K |
| 13:53 |
22,570.46 |
22,570.46 |
22,565.24 |
22,565.24 |
128.0K |
| 13:54 |
22,566.25 |
22,569.10 |
22,566.25 |
22,566.30 |
122.4K |
| 13:55 |
22,563.14 |
22,565.52 |
22,563.14 |
22,565.52 |
146.7K |
| 13:56 |
22,564.75 |
22,564.75 |
22,560.64 |
22,560.64 |
178.8K |
| 13:57 |
22,565.53 |
22,578.50 |
22,565.53 |
22,578.50 |
255.3K |
| 13:58 |
22,579.51 |
22,589.21 |
22,579.51 |
22,589.21 |
191.3K |
| 13:59 |
22,593.37 |
22,598.17 |
22,593.37 |
22,597.60 |
224.1K |
| 14:00 |
22,598.62 |
22,598.62 |
22,594.35 |
22,594.35 |
163.4K |
| 14:01 |
22,593.18 |
22,593.41 |
22,587.92 |
22,587.92 |
195.0K |
| 14:02 |
22,584.29 |
22,584.29 |
22,580.57 |
22,580.57 |
196.6K |
| 14:03 |
22,578.60 |
22,578.60 |
22,573.33 |
22,574.82 |
161.3K |
| 14:04 |
22,575.53 |
22,577.40 |
22,575.05 |
22,575.55 |
122.9K |
| 14:05 |
22,574.49 |
22,574.49 |
22,564.94 |
22,564.94 |
220.9K |
| 14:06 |
22,567.25 |
22,568.07 |
22,557.81 |
22,557.81 |
263.9K |
| 14:07 |
22,556.41 |
22,556.41 |
22,549.50 |
22,549.50 |
232.0K |
| 14:08 |
22,548.73 |
22,552.90 |
22,548.73 |
22,549.72 |
176.9K |
| 14:09 |
22,546.30 |
22,550.95 |
22,546.30 |
22,548.78 |
116.7K |
| 14:10 |
22,550.79 |
22,550.79 |
22,546.28 |
22,546.28 |
106.0K |
| 14:11 |
22,547.64 |
22,547.64 |
22,547.39 |
22,547.48 |
106.2K |
| 14:12 |
22,547.20 |
22,547.20 |
22,540.59 |
22,540.59 |
120.0K |
| 14:13 |
22,539.86 |
22,542.21 |
22,539.86 |
22,540.35 |
111.3K |
| 14:14 |
22,542.24 |
22,542.24 |
22,540.17 |
22,540.21 |
88.3K |
| 14:15 |
22,538.84 |
22,540.55 |
22,537.64 |
22,540.55 |
154.7K |
| 14:16 |
22,537.22 |
22,538.47 |
22,537.22 |
22,538.42 |
143.5K |
| 14:17 |
22,536.71 |
22,536.71 |
22,531.81 |
22,532.04 |
137.8K |
| 14:18 |
22,533.74 |
22,540.25 |
22,533.74 |
22,540.17 |
185.9K |
| 14:19 |
22,540.04 |
22,540.04 |
22,537.59 |
22,539.60 |
200.5K |
| 14:20 |
22,541.33 |
22,541.33 |
22,538.17 |
22,538.17 |
105.0K |
| 14:21 |
22,537.81 |
22,538.56 |
22,537.23 |
22,537.63 |
221.2K |
| 14:22 |
22,533.97 |
22,535.05 |
22,530.91 |
22,535.05 |
145.4K |
| 14:23 |
22,542.08 |
22,547.69 |
22,542.08 |
22,547.69 |
245.3K |
| 14:24 |
22,550.35 |
22,552.50 |
22,550.35 |
22,551.67 |
150.6K |
| 14:25 |
22,552.02 |
22,552.98 |
22,551.75 |
22,551.75 |
181.8K |
| 14:26 |
22,551.67 |
22,552.32 |
22,549.50 |
22,549.50 |
144.2K |
| 14:27 |
22,549.64 |
22,550.62 |
22,549.64 |
22,549.97 |
125.5K |
| 14:28 |
22,551.07 |
22,551.07 |
22,543.62 |
22,543.62 |
158.2K |
| 14:29 |
22,544.53 |
22,547.04 |
22,544.53 |
22,546.60 |
105.0K |
| 14:30 |
22,547.88 |
22,550.55 |
22,545.15 |
22,545.15 |
256.3K |
| 14:31 |
22,545.95 |
22,545.95 |
22,534.77 |
22,534.77 |
263.5K |
| 14:32 |
22,532.65 |
22,535.08 |
22,532.11 |
22,532.11 |
137.8K |
| 14:33 |
22,530.43 |
22,535.75 |
22,530.43 |
22,534.83 |
109.5K |
| 14:34 |
22,533.82 |
22,533.82 |
22,528.93 |
22,528.93 |
99.1K |
| 14:35 |
22,523.74 |
22,529.24 |
22,523.74 |
22,529.24 |
198.6K |
| 14:36 |
22,525.65 |
22,525.65 |
22,522.89 |
22,522.89 |
193.2K |
| 14:37 |
22,521.39 |
22,522.77 |
22,518.08 |
22,518.08 |
118.1K |
| 14:38 |
22,519.13 |
22,523.28 |
22,519.13 |
22,523.00 |
117.4K |
| 14:39 |
22,522.27 |
22,526.29 |
22,522.27 |
22,525.63 |
128.1K |
| 14:40 |
22,525.75 |
22,525.75 |
22,522.77 |
22,522.77 |
239.5K |
| 14:41 |
22,523.08 |
22,523.08 |
22,519.11 |
22,519.90 |
265.2K |
| 14:42 |
22,521.36 |
22,524.14 |
22,521.36 |
22,524.14 |
136.7K |
| 14:43 |
22,526.62 |
22,530.77 |
22,526.62 |
22,530.50 |
113.3K |
| 14:44 |
22,532.21 |
22,532.34 |
22,528.82 |
22,528.82 |
99.3K |
| 14:45 |
22,528.75 |
22,529.66 |
22,528.75 |
22,529.12 |
86.3K |
| 14:46 |
22,530.01 |
22,530.01 |
22,526.48 |
22,526.48 |
161.0K |
| 14:47 |
22,522.18 |
22,522.18 |
22,519.16 |
22,519.78 |
297.7K |
| 14:48 |
22,521.26 |
22,522.05 |
22,521.26 |
22,522.05 |
124.8K |
| 14:49 |
22,523.14 |
22,523.63 |
22,521.11 |
22,521.11 |
103.2K |
| 14:50 |
22,517.68 |
22,521.33 |
22,517.68 |
22,520.48 |
166.1K |
| 14:51 |
22,521.23 |
22,521.50 |
22,520.30 |
22,520.39 |
141.6K |
| 14:52 |
22,520.59 |
22,520.88 |
22,520.14 |
22,520.14 |
144.3K |
| 14:53 |
22,519.61 |
22,523.53 |
22,519.61 |
22,523.53 |
120.0K |
| 14:54 |
22,522.08 |
22,522.08 |
22,517.43 |
22,517.43 |
177.8K |
| 14:55 |
22,516.53 |
22,522.15 |
22,514.39 |
22,522.15 |
306.8K |
| 14:56 |
22,521.68 |
22,521.68 |
22,515.99 |
22,515.99 |
389.2K |
| 14:57 |
22,514.97 |
22,514.97 |
22,511.24 |
22,511.92 |
212.6K |
| 14:58 |
22,512.20 |
22,514.22 |
22,512.20 |
22,514.20 |
212.0K |
| 14:59 |
22,514.47 |
22,514.60 |
22,509.87 |
22,509.87 |
224.0K |
| 15:00 |
22,508.73 |
22,511.36 |
22,508.73 |
22,511.36 |
234.1K |
| 15:01 |
22,512.71 |
22,514.84 |
22,510.30 |
22,510.30 |
204.3K |
| 15:02 |
22,510.71 |
22,510.71 |
22,506.35 |
22,506.98 |
149.0K |
| 15:03 |
22,504.89 |
22,508.54 |
22,504.89 |
22,508.54 |
165.9K |
| 15:04 |
22,506.21 |
22,510.92 |
22,506.21 |
22,510.92 |
166.6K |
| 15:05 |
22,513.06 |
22,514.02 |
22,511.06 |
22,514.02 |
174.2K |
| 15:06 |
22,513.38 |
22,514.23 |
22,513.38 |
22,513.60 |
168.2K |
| 15:07 |
22,513.94 |
22,516.24 |
22,513.94 |
22,516.24 |
189.0K |
| 15:08 |
22,517.22 |
22,517.22 |
22,510.90 |
22,510.90 |
217.8K |
| 15:09 |
22,510.99 |
22,518.63 |
22,510.99 |
22,518.63 |
188.2K |
| 15:10 |
22,517.30 |
22,517.30 |
22,509.56 |
22,509.56 |
191.9K |
| 15:11 |
22,509.73 |
22,509.73 |
22,503.42 |
22,503.59 |
242.1K |
| 15:12 |
22,504.41 |
22,509.72 |
22,504.41 |
22,508.61 |
199.3K |
| 15:13 |
22,509.88 |
22,514.80 |
22,509.75 |
22,514.80 |
230.4K |
| 15:14 |
22,514.51 |
22,520.99 |
22,514.51 |
22,520.99 |
117.4K |
| 15:15 |
22,522.71 |
22,533.71 |
22,522.71 |
22,533.71 |
369.5K |
| 15:16 |
22,532.37 |
22,533.06 |
22,529.25 |
22,529.25 |
252.8K |
| 15:17 |
22,530.71 |
22,535.77 |
22,530.71 |
22,535.77 |
183.6K |
| 15:18 |
22,537.83 |
22,538.80 |
22,535.70 |
22,538.80 |
253.9K |
| 15:19 |
22,540.89 |
22,540.89 |
22,538.94 |
22,539.52 |
265.5K |
| 15:20 |
22,539.12 |
22,539.12 |
22,537.61 |
22,537.61 |
166.4K |
| 15:21 |
22,538.51 |
22,538.51 |
22,535.22 |
22,536.43 |
175.7K |
| 15:22 |
22,539.91 |
22,542.05 |
22,539.27 |
22,542.05 |
187.8K |
| 15:23 |
22,541.04 |
22,545.69 |
22,541.04 |
22,545.44 |
247.0K |
| 15:24 |
22,545.91 |
22,549.17 |
22,545.91 |
22,549.17 |
173.7K |
| 15:25 |
22,547.83 |
22,547.83 |
22,539.82 |
22,539.82 |
217.7K |
| 15:26 |
22,539.41 |
22,545.36 |
22,539.41 |
22,545.36 |
134.6K |
| 15:27 |
22,543.43 |
22,543.50 |
22,535.79 |
22,535.79 |
151.2K |
| 15:28 |
22,533.67 |
22,535.04 |
22,532.19 |
22,533.45 |
244.6K |
| 15:29 |
22,534.23 |
22,535.44 |
22,534.15 |
22,535.28 |
196.0K |
| 15:30 |
22,537.36 |
22,543.84 |
22,537.36 |
22,543.84 |
471.8K |
| 15:31 |
22,543.54 |
22,543.54 |
22,537.19 |
22,537.96 |
311.2K |
| 15:32 |
22,532.48 |
22,532.48 |
22,529.82 |
22,530.57 |
222.7K |
| 15:33 |
22,530.35 |
22,531.85 |
22,529.36 |
22,531.85 |
270.7K |
| 15:34 |
22,528.47 |
22,531.46 |
22,525.96 |
22,525.96 |
245.9K |
| 15:35 |
22,523.76 |
22,523.76 |
22,509.03 |
22,509.03 |
340.9K |
| 15:36 |
22,505.87 |
22,507.25 |
22,504.56 |
22,507.25 |
342.9K |
| 15:37 |
22,508.93 |
22,523.70 |
22,508.93 |
22,523.70 |
434.1K |
| 15:38 |
22,527.47 |
22,534.67 |
22,527.47 |
22,534.67 |
384.5K |
| 15:39 |
22,539.43 |
22,547.65 |
22,539.43 |
22,547.65 |
298.5K |
| 15:40 |
22,548.34 |
22,548.34 |
22,543.60 |
22,547.16 |
296.3K |
| 15:41 |
22,545.41 |
22,553.65 |
22,545.41 |
22,553.65 |
338.6K |
| 15:42 |
22,554.41 |
22,560.66 |
22,554.41 |
22,558.11 |
357.9K |
| 15:43 |
22,559.45 |
22,559.45 |
22,553.65 |
22,553.99 |
304.9K |
| 15:44 |
22,554.77 |
22,555.63 |
22,553.36 |
22,555.27 |
308.6K |
| 15:45 |
22,553.49 |
22,553.49 |
22,543.63 |
22,543.63 |
510.6K |
| 15:46 |
22,542.15 |
22,543.27 |
22,539.76 |
22,540.23 |
344.5K |
| 15:47 |
22,537.85 |
22,538.73 |
22,537.85 |
22,538.73 |
504.9K |
| 15:48 |
22,534.82 |
22,534.82 |
22,530.29 |
22,530.29 |
423.3K |
| 15:49 |
22,529.32 |
22,532.64 |
22,527.99 |
22,532.64 |
372.4K |
| 15:50 |
22,529.95 |
22,529.95 |
22,512.23 |
22,512.23 |
1,624.5K |
| 15:51 |
22,509.82 |
22,509.82 |
22,509.12 |
22,509.63 |
745.4K |
| 15:52 |
22,506.82 |
22,513.41 |
22,506.82 |
22,508.25 |
838.8K |
| 15:53 |
22,504.41 |
22,504.41 |
22,500.50 |
22,500.50 |
609.9K |
| 15:54 |
22,500.78 |
22,500.78 |
22,496.62 |
22,498.32 |
731.5K |
| 15:55 |
22,505.01 |
22,507.17 |
22,497.54 |
22,497.54 |
1,229.2K |
| 15:56 |
22,498.68 |
22,500.66 |
22,497.78 |
22,497.78 |
1,548.2K |
| 15:57 |
22,496.49 |
22,496.49 |
22,490.26 |
22,490.26 |
1,092.1K |
| 15:58 |
22,490.72 |
22,490.72 |
22,485.56 |
22,485.56 |
1,242.2K |
| 15:59 |
22,484.51 |
22,484.51 |
22,477.49 |
22,478.47 |
2,362.1K |
| 16:00 |
22,481.67 |
22,481.82 |
22,481.67 |
22,481.82 |
40,045.9K |
| 16:01 |
22,481.82 |
22,481.82 |
22,481.82 |
22,481.82 |
256.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|