| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,429.07 |
22,429.07 |
22,338.00 |
22,338.00 |
87,595.5K |
| 09:31 |
22,338.33 |
22,387.83 |
22,338.33 |
22,387.83 |
752.3K |
| 09:32 |
22,398.51 |
22,409.00 |
22,398.51 |
22,404.37 |
514.3K |
| 09:33 |
22,413.91 |
22,414.98 |
22,405.54 |
22,414.98 |
445.7K |
| 09:34 |
22,422.03 |
22,447.76 |
22,422.03 |
22,447.76 |
593.1K |
| 09:35 |
22,440.97 |
22,451.63 |
22,440.97 |
22,451.37 |
455.0K |
| 09:36 |
22,453.06 |
22,453.06 |
22,440.20 |
22,444.18 |
306.8K |
| 09:37 |
22,439.64 |
22,454.07 |
22,438.33 |
22,454.07 |
457.1K |
| 09:38 |
22,457.64 |
22,465.33 |
22,457.64 |
22,462.49 |
398.7K |
| 09:39 |
22,465.86 |
22,492.70 |
22,465.86 |
22,492.70 |
583.1K |
| 09:40 |
22,491.02 |
22,491.02 |
22,469.31 |
22,469.31 |
540.4K |
| 09:41 |
22,458.98 |
22,465.35 |
22,458.38 |
22,459.45 |
390.5K |
| 09:42 |
22,464.31 |
22,464.31 |
22,437.66 |
22,437.66 |
314.0K |
| 09:43 |
22,443.69 |
22,443.69 |
22,431.13 |
22,431.13 |
341.0K |
| 09:44 |
22,433.54 |
22,443.02 |
22,433.54 |
22,440.97 |
355.5K |
| 09:45 |
22,443.43 |
22,454.28 |
22,440.37 |
22,440.37 |
289.4K |
| 09:46 |
22,433.77 |
22,434.53 |
22,422.38 |
22,422.38 |
310.4K |
| 09:47 |
22,421.12 |
22,423.08 |
22,408.45 |
22,423.08 |
331.5K |
| 09:48 |
22,427.18 |
22,427.18 |
22,405.65 |
22,405.65 |
344.7K |
| 09:49 |
22,407.02 |
22,439.49 |
22,407.02 |
22,439.49 |
267.3K |
| 09:50 |
22,438.00 |
22,438.33 |
22,430.91 |
22,430.91 |
260.7K |
| 09:51 |
22,435.42 |
22,457.87 |
22,435.42 |
22,457.87 |
277.6K |
| 09:52 |
22,465.50 |
22,479.78 |
22,465.50 |
22,479.78 |
310.5K |
| 09:53 |
22,482.44 |
22,482.44 |
22,472.73 |
22,482.34 |
377.7K |
| 09:54 |
22,485.72 |
22,489.67 |
22,482.66 |
22,489.67 |
311.3K |
| 09:55 |
22,490.59 |
22,504.70 |
22,490.59 |
22,504.70 |
407.1K |
| 09:56 |
22,496.04 |
22,498.25 |
22,495.93 |
22,496.32 |
230.0K |
| 09:57 |
22,503.58 |
22,503.58 |
22,480.10 |
22,480.10 |
513.5K |
| 09:58 |
22,472.74 |
22,476.07 |
22,472.35 |
22,472.35 |
189.2K |
| 09:59 |
22,472.41 |
22,472.76 |
22,469.02 |
22,472.76 |
284.4K |
| 10:00 |
22,477.69 |
22,483.01 |
22,477.69 |
22,483.01 |
282.2K |
| 10:01 |
22,480.78 |
22,501.35 |
22,480.78 |
22,501.35 |
208.5K |
| 10:02 |
22,502.96 |
22,502.96 |
22,491.47 |
22,491.47 |
337.5K |
| 10:03 |
22,489.52 |
22,496.69 |
22,487.84 |
22,487.84 |
313.5K |
| 10:04 |
22,487.08 |
22,497.65 |
22,487.08 |
22,497.65 |
263.0K |
| 10:05 |
22,503.23 |
22,519.13 |
22,503.23 |
22,517.59 |
405.8K |
| 10:06 |
22,516.78 |
22,521.46 |
22,516.78 |
22,521.46 |
245.0K |
| 10:07 |
22,524.19 |
22,524.19 |
22,500.04 |
22,500.04 |
290.9K |
| 10:08 |
22,496.09 |
22,499.16 |
22,490.88 |
22,492.59 |
249.0K |
| 10:09 |
22,496.23 |
22,498.51 |
22,496.23 |
22,496.90 |
249.2K |
| 10:10 |
22,497.11 |
22,497.11 |
22,478.30 |
22,490.76 |
290.9K |
| 10:11 |
22,498.62 |
22,519.48 |
22,498.62 |
22,519.48 |
383.2K |
| 10:12 |
22,520.54 |
22,539.28 |
22,520.54 |
22,539.28 |
307.9K |
| 10:13 |
22,543.95 |
22,553.49 |
22,543.95 |
22,553.49 |
344.3K |
| 10:14 |
22,561.60 |
22,561.60 |
22,558.19 |
22,558.19 |
263.0K |
| 10:15 |
22,553.06 |
22,555.36 |
22,546.79 |
22,555.36 |
247.9K |
| 10:16 |
22,554.18 |
22,554.18 |
22,552.70 |
22,552.70 |
184.4K |
| 10:17 |
22,547.47 |
22,556.05 |
22,547.47 |
22,556.05 |
218.1K |
| 10:18 |
22,559.94 |
22,560.27 |
22,556.35 |
22,560.27 |
183.0K |
| 10:19 |
22,558.62 |
22,561.88 |
22,558.62 |
22,560.92 |
191.1K |
| 10:20 |
22,559.08 |
22,566.20 |
22,559.08 |
22,565.06 |
249.9K |
| 10:21 |
22,560.89 |
22,562.45 |
22,556.85 |
22,562.45 |
443.9K |
| 10:22 |
22,563.85 |
22,563.85 |
22,557.88 |
22,557.88 |
173.2K |
| 10:23 |
22,559.97 |
22,573.62 |
22,559.97 |
22,573.62 |
267.4K |
| 10:24 |
22,572.81 |
22,577.66 |
22,570.67 |
22,577.66 |
242.4K |
| 10:25 |
22,576.42 |
22,588.19 |
22,576.42 |
22,588.19 |
288.7K |
| 10:26 |
22,590.97 |
22,601.49 |
22,590.97 |
22,601.49 |
408.6K |
| 10:27 |
22,603.44 |
22,605.81 |
22,603.44 |
22,605.81 |
201.8K |
| 10:28 |
22,602.64 |
22,608.77 |
22,602.64 |
22,608.77 |
140.0K |
| 10:29 |
22,608.23 |
22,611.65 |
22,604.44 |
22,611.65 |
398.8K |
| 10:30 |
22,609.84 |
22,629.11 |
22,609.84 |
22,629.11 |
391.5K |
| 10:31 |
22,631.77 |
22,640.65 |
22,631.77 |
22,640.65 |
382.2K |
| 10:32 |
22,639.59 |
22,650.34 |
22,639.59 |
22,650.34 |
312.0K |
| 10:33 |
22,653.64 |
22,653.64 |
22,642.53 |
22,646.46 |
355.0K |
| 10:34 |
22,648.03 |
22,648.03 |
22,633.03 |
22,633.03 |
213.0K |
| 10:35 |
22,639.56 |
22,639.56 |
22,630.81 |
22,630.81 |
394.8K |
| 10:36 |
22,630.20 |
22,644.59 |
22,630.20 |
22,644.59 |
257.4K |
| 10:37 |
22,639.94 |
22,639.94 |
22,628.56 |
22,628.56 |
305.9K |
| 10:38 |
22,628.91 |
22,637.91 |
22,626.09 |
22,637.91 |
302.2K |
| 10:39 |
22,642.92 |
22,645.27 |
22,642.92 |
22,645.21 |
187.2K |
| 10:40 |
22,647.94 |
22,647.94 |
22,640.65 |
22,642.93 |
226.2K |
| 10:41 |
22,647.97 |
22,647.97 |
22,631.81 |
22,633.66 |
252.7K |
| 10:42 |
22,637.53 |
22,648.16 |
22,637.53 |
22,647.56 |
207.1K |
| 10:43 |
22,648.49 |
22,652.98 |
22,648.49 |
22,650.28 |
193.3K |
| 10:44 |
22,652.71 |
22,654.33 |
22,651.66 |
22,652.67 |
259.8K |
| 10:45 |
22,653.72 |
22,653.72 |
22,650.63 |
22,650.63 |
172.7K |
| 10:46 |
22,653.26 |
22,653.26 |
22,648.13 |
22,648.29 |
198.6K |
| 10:47 |
22,649.73 |
22,649.73 |
22,637.66 |
22,637.66 |
283.0K |
| 10:48 |
22,636.04 |
22,643.49 |
22,632.39 |
22,643.49 |
189.3K |
| 10:49 |
22,643.55 |
22,643.55 |
22,639.70 |
22,641.45 |
237.9K |
| 10:50 |
22,643.19 |
22,643.19 |
22,640.44 |
22,640.44 |
182.3K |
| 10:51 |
22,642.65 |
22,645.17 |
22,641.28 |
22,645.17 |
252.2K |
| 10:52 |
22,647.88 |
22,658.86 |
22,647.88 |
22,658.86 |
262.0K |
| 10:53 |
22,661.25 |
22,668.30 |
22,661.25 |
22,667.36 |
241.7K |
| 10:54 |
22,666.23 |
22,666.23 |
22,661.44 |
22,663.38 |
163.1K |
| 10:55 |
22,665.30 |
22,668.43 |
22,665.30 |
22,666.58 |
165.0K |
| 10:56 |
22,662.59 |
22,662.59 |
22,660.83 |
22,661.11 |
162.2K |
| 10:57 |
22,663.94 |
22,663.94 |
22,662.54 |
22,662.65 |
201.6K |
| 10:58 |
22,668.41 |
22,668.41 |
22,659.59 |
22,659.59 |
294.5K |
| 10:59 |
22,660.94 |
22,662.38 |
22,660.30 |
22,660.30 |
278.9K |
| 11:00 |
22,656.80 |
22,658.25 |
22,654.92 |
22,658.25 |
197.6K |
| 11:01 |
22,661.31 |
22,664.26 |
22,658.78 |
22,664.26 |
188.8K |
| 11:02 |
22,666.38 |
22,678.15 |
22,666.38 |
22,678.15 |
279.4K |
| 11:03 |
22,676.68 |
22,676.95 |
22,675.76 |
22,676.95 |
170.0K |
| 11:04 |
22,676.58 |
22,684.82 |
22,676.58 |
22,684.17 |
159.5K |
| 11:05 |
22,684.98 |
22,688.52 |
22,680.87 |
22,688.52 |
253.4K |
| 11:06 |
22,691.48 |
22,691.48 |
22,686.32 |
22,686.32 |
206.7K |
| 11:07 |
22,685.07 |
22,685.97 |
22,680.33 |
22,685.97 |
168.9K |
| 11:08 |
22,686.61 |
22,686.98 |
22,682.00 |
22,682.00 |
230.2K |
| 11:09 |
22,681.79 |
22,681.79 |
22,675.66 |
22,675.66 |
180.0K |
| 11:10 |
22,678.16 |
22,678.16 |
22,676.27 |
22,677.54 |
149.9K |
| 11:11 |
22,678.40 |
22,688.53 |
22,678.40 |
22,688.53 |
176.4K |
| 11:12 |
22,690.07 |
22,696.66 |
22,690.07 |
22,696.66 |
402.4K |
| 11:13 |
22,699.71 |
22,702.60 |
22,699.38 |
22,702.60 |
234.8K |
| 11:14 |
22,703.67 |
22,705.00 |
22,699.67 |
22,699.67 |
272.6K |
| 11:15 |
22,699.78 |
22,700.33 |
22,698.05 |
22,698.05 |
278.2K |
| 11:16 |
22,699.21 |
22,700.79 |
22,699.21 |
22,699.29 |
126.6K |
| 11:17 |
22,706.42 |
22,709.74 |
22,704.61 |
22,709.74 |
183.5K |
| 11:18 |
22,710.58 |
22,717.66 |
22,710.58 |
22,716.40 |
398.9K |
| 11:19 |
22,715.76 |
22,715.76 |
22,709.08 |
22,711.49 |
268.1K |
| 11:20 |
22,712.21 |
22,712.21 |
22,700.58 |
22,700.58 |
238.1K |
| 11:21 |
22,700.09 |
22,702.79 |
22,700.09 |
22,702.79 |
131.0K |
| 11:22 |
22,703.71 |
22,707.44 |
22,703.71 |
22,707.39 |
116.3K |
| 11:23 |
22,707.29 |
22,707.29 |
22,703.29 |
22,703.53 |
275.7K |
| 11:24 |
22,706.72 |
22,708.37 |
22,706.72 |
22,708.37 |
144.2K |
| 11:25 |
22,707.16 |
22,707.83 |
22,702.55 |
22,702.55 |
181.6K |
| 11:26 |
22,706.47 |
22,706.47 |
22,703.91 |
22,705.43 |
233.2K |
| 11:27 |
22,706.73 |
22,709.56 |
22,706.73 |
22,708.06 |
137.2K |
| 11:28 |
22,706.26 |
22,706.26 |
22,692.50 |
22,692.50 |
210.7K |
| 11:29 |
22,694.55 |
22,694.55 |
22,690.59 |
22,691.51 |
130.8K |
| 11:30 |
22,692.27 |
22,697.69 |
22,692.27 |
22,697.69 |
162.8K |
| 11:31 |
22,696.91 |
22,702.57 |
22,696.53 |
22,696.53 |
235.4K |
| 11:32 |
22,695.93 |
22,704.55 |
22,695.02 |
22,704.55 |
167.6K |
| 11:33 |
22,702.84 |
22,702.84 |
22,699.39 |
22,699.39 |
189.0K |
| 11:34 |
22,699.54 |
22,701.99 |
22,699.12 |
22,701.38 |
269.4K |
| 11:35 |
22,700.80 |
22,708.85 |
22,700.80 |
22,708.85 |
239.0K |
| 11:36 |
22,708.23 |
22,711.44 |
22,708.23 |
22,710.87 |
168.3K |
| 11:37 |
22,714.40 |
22,714.40 |
22,714.06 |
22,714.37 |
215.1K |
| 11:38 |
22,716.86 |
22,716.86 |
22,715.60 |
22,715.61 |
161.7K |
| 11:39 |
22,716.00 |
22,716.84 |
22,716.00 |
22,716.62 |
217.0K |
| 11:40 |
22,719.53 |
22,719.53 |
22,710.74 |
22,716.41 |
185.5K |
| 11:41 |
22,720.42 |
22,722.50 |
22,720.42 |
22,722.50 |
160.6K |
| 11:42 |
22,726.10 |
22,736.30 |
22,726.10 |
22,734.62 |
386.5K |
| 11:43 |
22,733.32 |
22,733.32 |
22,727.61 |
22,727.61 |
207.0K |
| 11:44 |
22,727.89 |
22,727.89 |
22,723.70 |
22,723.70 |
135.8K |
| 11:45 |
22,723.58 |
22,723.58 |
22,717.78 |
22,717.78 |
210.7K |
| 11:46 |
22,713.82 |
22,717.50 |
22,713.59 |
22,717.50 |
160.4K |
| 11:47 |
22,719.47 |
22,719.47 |
22,715.66 |
22,715.66 |
293.0K |
| 11:48 |
22,715.91 |
22,722.29 |
22,715.91 |
22,722.29 |
153.4K |
| 11:49 |
22,720.56 |
22,722.81 |
22,720.56 |
22,721.83 |
210.4K |
| 11:50 |
22,726.08 |
22,729.62 |
22,726.08 |
22,729.62 |
159.4K |
| 11:51 |
22,732.74 |
22,733.55 |
22,729.05 |
22,729.05 |
114.4K |
| 11:52 |
22,728.57 |
22,728.57 |
22,718.98 |
22,718.98 |
146.3K |
| 11:53 |
22,716.36 |
22,718.45 |
22,714.24 |
22,718.45 |
348.7K |
| 11:54 |
22,719.19 |
22,720.04 |
22,719.19 |
22,720.04 |
288.7K |
| 11:55 |
22,718.54 |
22,727.10 |
22,718.54 |
22,727.10 |
201.6K |
| 11:56 |
22,728.54 |
22,736.06 |
22,728.54 |
22,735.70 |
203.6K |
| 11:57 |
22,734.99 |
22,741.44 |
22,734.99 |
22,741.44 |
144.5K |
| 11:58 |
22,740.57 |
22,742.96 |
22,740.57 |
22,742.96 |
140.3K |
| 11:59 |
22,743.44 |
22,744.75 |
22,743.44 |
22,744.22 |
113.7K |
| 12:00 |
22,742.94 |
22,742.94 |
22,739.15 |
22,739.70 |
211.7K |
| 12:01 |
22,740.50 |
22,746.83 |
22,740.50 |
22,746.83 |
239.3K |
| 12:02 |
22,746.74 |
22,749.50 |
22,745.89 |
22,745.89 |
124.1K |
| 12:03 |
22,746.01 |
22,746.01 |
22,740.42 |
22,740.42 |
178.0K |
| 12:04 |
22,741.95 |
22,743.94 |
22,741.95 |
22,742.70 |
273.5K |
| 12:05 |
22,742.48 |
22,742.81 |
22,742.45 |
22,742.45 |
108.7K |
| 12:06 |
22,739.78 |
22,739.78 |
22,735.20 |
22,735.20 |
179.2K |
| 12:07 |
22,737.11 |
22,739.16 |
22,737.11 |
22,739.16 |
104.9K |
| 12:08 |
22,741.11 |
22,741.65 |
22,736.43 |
22,736.43 |
175.4K |
| 12:09 |
22,734.68 |
22,739.90 |
22,734.68 |
22,739.90 |
98.7K |
| 12:10 |
22,740.09 |
22,743.59 |
22,740.09 |
22,742.09 |
202.8K |
| 12:11 |
22,739.89 |
22,739.89 |
22,734.65 |
22,734.65 |
166.1K |
| 12:12 |
22,734.34 |
22,737.44 |
22,734.17 |
22,737.44 |
136.2K |
| 12:13 |
22,736.62 |
22,736.62 |
22,734.33 |
22,734.33 |
179.5K |
| 12:14 |
22,736.77 |
22,737.64 |
22,736.55 |
22,737.64 |
143.5K |
| 12:15 |
22,737.83 |
22,739.74 |
22,737.52 |
22,739.74 |
122.2K |
| 12:16 |
22,739.31 |
22,740.69 |
22,739.07 |
22,739.07 |
193.5K |
| 12:17 |
22,739.38 |
22,739.38 |
22,735.90 |
22,735.90 |
143.8K |
| 12:18 |
22,736.71 |
22,741.81 |
22,736.71 |
22,740.42 |
153.0K |
| 12:19 |
22,740.79 |
22,740.79 |
22,735.85 |
22,737.49 |
189.4K |
| 12:20 |
22,739.01 |
22,746.60 |
22,739.01 |
22,746.60 |
215.6K |
| 12:21 |
22,747.44 |
22,748.72 |
22,747.04 |
22,748.72 |
178.6K |
| 12:22 |
22,748.11 |
22,748.11 |
22,743.38 |
22,743.38 |
128.5K |
| 12:23 |
22,744.46 |
22,746.38 |
22,744.46 |
22,745.89 |
127.0K |
| 12:24 |
22,747.21 |
22,748.75 |
22,747.21 |
22,748.51 |
139.3K |
| 12:25 |
22,749.02 |
22,749.02 |
22,743.80 |
22,743.80 |
141.0K |
| 12:26 |
22,741.94 |
22,745.76 |
22,741.94 |
22,745.09 |
210.1K |
| 12:27 |
22,745.24 |
22,745.24 |
22,743.21 |
22,743.21 |
213.7K |
| 12:28 |
22,741.13 |
22,754.32 |
22,741.13 |
22,754.32 |
317.2K |
| 12:29 |
22,754.54 |
22,754.54 |
22,750.96 |
22,751.67 |
148.5K |
| 12:30 |
22,752.21 |
22,752.21 |
22,748.06 |
22,748.06 |
130.6K |
| 12:31 |
22,743.73 |
22,744.02 |
22,738.73 |
22,738.73 |
284.4K |
| 12:32 |
22,736.10 |
22,736.18 |
22,726.26 |
22,726.26 |
139.6K |
| 12:33 |
22,727.43 |
22,727.49 |
22,724.16 |
22,725.35 |
101.0K |
| 12:34 |
22,722.27 |
22,722.27 |
22,715.72 |
22,716.80 |
209.7K |
| 12:35 |
22,725.81 |
22,726.79 |
22,723.30 |
22,726.79 |
240.2K |
| 12:36 |
22,729.18 |
22,733.43 |
22,728.75 |
22,733.43 |
207.3K |
| 12:37 |
22,737.40 |
22,745.59 |
22,737.40 |
22,745.59 |
212.7K |
| 12:38 |
22,746.28 |
22,746.28 |
22,743.22 |
22,743.22 |
117.5K |
| 12:39 |
22,742.90 |
22,750.14 |
22,742.90 |
22,750.14 |
96.6K |
| 12:40 |
22,747.90 |
22,747.90 |
22,745.49 |
22,747.85 |
116.3K |
| 12:41 |
22,749.31 |
22,749.92 |
22,748.64 |
22,748.72 |
165.9K |
| 12:42 |
22,748.32 |
22,749.90 |
22,745.59 |
22,745.59 |
130.7K |
| 12:43 |
22,743.22 |
22,743.22 |
22,737.96 |
22,740.31 |
112.9K |
| 12:44 |
22,741.12 |
22,741.96 |
22,741.12 |
22,741.96 |
87.2K |
| 12:45 |
22,739.48 |
22,741.45 |
22,739.27 |
22,739.27 |
136.7K |
| 12:46 |
22,740.00 |
22,740.94 |
22,737.60 |
22,737.60 |
189.8K |
| 12:47 |
22,734.63 |
22,734.93 |
22,734.34 |
22,734.93 |
111.7K |
| 12:48 |
22,733.81 |
22,739.54 |
22,733.81 |
22,737.92 |
232.4K |
| 12:49 |
22,737.61 |
22,746.71 |
22,737.61 |
22,746.38 |
270.6K |
| 12:50 |
22,746.47 |
22,748.24 |
22,746.28 |
22,746.28 |
147.6K |
| 12:51 |
22,744.56 |
22,744.56 |
22,739.30 |
22,739.30 |
120.1K |
| 12:52 |
22,736.37 |
22,739.86 |
22,736.37 |
22,739.80 |
92.5K |
| 12:53 |
22,740.10 |
22,740.10 |
22,737.95 |
22,739.85 |
179.6K |
| 12:54 |
22,738.22 |
22,742.62 |
22,738.22 |
22,742.62 |
120.4K |
| 12:55 |
22,746.16 |
22,749.15 |
22,746.16 |
22,749.15 |
189.2K |
| 12:56 |
22,749.75 |
22,752.58 |
22,749.75 |
22,750.19 |
224.5K |
| 12:57 |
22,747.64 |
22,748.06 |
22,746.09 |
22,746.09 |
100.3K |
| 12:58 |
22,747.47 |
22,747.47 |
22,743.84 |
22,743.84 |
253.7K |
| 12:59 |
22,744.04 |
22,744.97 |
22,738.94 |
22,738.94 |
158.4K |
| 13:00 |
22,736.53 |
22,736.76 |
22,736.02 |
22,736.76 |
112.2K |
| 13:01 |
22,735.69 |
22,735.69 |
22,734.79 |
22,734.85 |
92.7K |
| 13:02 |
22,735.11 |
22,735.11 |
22,732.66 |
22,732.66 |
139.2K |
| 13:03 |
22,731.22 |
22,732.67 |
22,731.22 |
22,731.64 |
135.4K |
| 13:04 |
22,732.11 |
22,732.11 |
22,727.62 |
22,727.62 |
123.7K |
| 13:05 |
22,728.50 |
22,733.20 |
22,727.77 |
22,733.20 |
191.5K |
| 13:06 |
22,731.62 |
22,731.86 |
22,730.89 |
22,730.89 |
208.2K |
| 13:07 |
22,727.88 |
22,729.62 |
22,727.88 |
22,728.42 |
141.8K |
| 13:08 |
22,732.60 |
22,735.32 |
22,729.97 |
22,729.97 |
180.9K |
| 13:09 |
22,729.96 |
22,730.59 |
22,729.23 |
22,729.23 |
90.8K |
| 13:10 |
22,726.40 |
22,726.40 |
22,722.92 |
22,722.92 |
141.9K |
| 13:11 |
22,723.24 |
22,724.26 |
22,721.43 |
22,721.43 |
112.8K |
| 13:12 |
22,724.52 |
22,724.58 |
22,722.49 |
22,722.90 |
152.6K |
| 13:13 |
22,723.73 |
22,726.03 |
22,723.73 |
22,724.16 |
210.5K |
| 13:14 |
22,723.26 |
22,725.86 |
22,723.23 |
22,725.86 |
96.0K |
| 13:15 |
22,725.34 |
22,725.34 |
22,717.54 |
22,717.69 |
633.3K |
| 13:16 |
22,714.66 |
22,714.66 |
22,709.60 |
22,709.60 |
360.3K |
| 13:17 |
22,706.43 |
22,707.22 |
22,705.11 |
22,705.11 |
244.6K |
| 13:18 |
22,708.00 |
22,714.69 |
22,708.00 |
22,714.69 |
160.3K |
| 13:19 |
22,721.42 |
22,724.38 |
22,721.42 |
22,723.39 |
168.0K |
| 13:20 |
22,725.97 |
22,725.97 |
22,721.61 |
22,721.61 |
137.7K |
| 13:21 |
22,717.40 |
22,717.40 |
22,707.30 |
22,707.30 |
184.7K |
| 13:22 |
22,707.26 |
22,714.47 |
22,707.26 |
22,714.47 |
120.3K |
| 13:23 |
22,715.57 |
22,718.49 |
22,715.57 |
22,716.11 |
149.2K |
| 13:24 |
22,716.27 |
22,716.73 |
22,715.47 |
22,716.73 |
118.5K |
| 13:25 |
22,716.20 |
22,716.20 |
22,711.02 |
22,711.02 |
122.3K |
| 13:26 |
22,714.06 |
22,714.94 |
22,712.25 |
22,714.94 |
118.7K |
| 13:27 |
22,714.11 |
22,714.11 |
22,713.01 |
22,713.22 |
99.2K |
| 13:28 |
22,713.18 |
22,713.18 |
22,705.55 |
22,705.55 |
149.3K |
| 13:29 |
22,703.42 |
22,703.42 |
22,697.13 |
22,697.13 |
170.8K |
| 13:30 |
22,695.39 |
22,695.86 |
22,693.74 |
22,695.86 |
250.7K |
| 13:31 |
22,698.47 |
22,704.39 |
22,698.47 |
22,704.39 |
148.8K |
| 13:32 |
22,706.72 |
22,706.72 |
22,700.25 |
22,700.25 |
166.9K |
| 13:33 |
22,702.85 |
22,704.30 |
22,702.29 |
22,702.29 |
88.0K |
| 13:34 |
22,698.33 |
22,698.33 |
22,694.57 |
22,694.57 |
125.3K |
| 13:35 |
22,693.40 |
22,701.74 |
22,693.40 |
22,701.74 |
250.7K |
| 13:36 |
22,701.48 |
22,701.48 |
22,700.13 |
22,700.13 |
162.6K |
| 13:37 |
22,698.76 |
22,698.76 |
22,694.60 |
22,694.60 |
102.4K |
| 13:38 |
22,689.92 |
22,690.60 |
22,689.30 |
22,689.30 |
199.3K |
| 13:39 |
22,689.51 |
22,689.51 |
22,684.80 |
22,684.80 |
184.1K |
| 13:40 |
22,684.22 |
22,692.45 |
22,684.22 |
22,692.45 |
136.0K |
| 13:41 |
22,692.18 |
22,694.10 |
22,692.18 |
22,693.69 |
128.9K |
| 13:42 |
22,693.97 |
22,693.97 |
22,689.31 |
22,689.31 |
89.6K |
| 13:43 |
22,689.53 |
22,696.03 |
22,689.53 |
22,696.03 |
267.7K |
| 13:44 |
22,694.31 |
22,700.55 |
22,693.73 |
22,700.55 |
233.9K |
| 13:45 |
22,700.01 |
22,700.01 |
22,694.35 |
22,695.59 |
140.0K |
| 13:46 |
22,700.55 |
22,702.78 |
22,699.35 |
22,702.78 |
176.3K |
| 13:47 |
22,701.62 |
22,702.27 |
22,701.50 |
22,702.11 |
134.3K |
| 13:48 |
22,704.20 |
22,705.84 |
22,704.20 |
22,704.33 |
88.7K |
| 13:49 |
22,700.30 |
22,700.30 |
22,695.62 |
22,695.62 |
159.2K |
| 13:50 |
22,697.04 |
22,698.09 |
22,694.56 |
22,698.09 |
146.7K |
| 13:51 |
22,698.62 |
22,698.95 |
22,697.42 |
22,698.95 |
189.3K |
| 13:52 |
22,699.83 |
22,701.23 |
22,699.83 |
22,700.36 |
134.3K |
| 13:53 |
22,704.12 |
22,712.84 |
22,704.12 |
22,712.84 |
209.9K |
| 13:54 |
22,712.24 |
22,719.19 |
22,712.24 |
22,719.19 |
168.9K |
| 13:55 |
22,722.42 |
22,725.81 |
22,722.42 |
22,725.81 |
304.6K |
| 13:56 |
22,725.25 |
22,725.25 |
22,715.23 |
22,715.23 |
218.4K |
| 13:57 |
22,713.93 |
22,721.79 |
22,713.93 |
22,721.79 |
136.6K |
| 13:58 |
22,721.30 |
22,721.30 |
22,714.15 |
22,714.15 |
142.3K |
| 13:59 |
22,713.51 |
22,713.51 |
22,699.80 |
22,699.80 |
270.5K |
| 14:00 |
22,698.25 |
22,703.82 |
22,695.25 |
22,703.82 |
179.0K |
| 14:01 |
22,705.89 |
22,705.89 |
22,702.23 |
22,704.94 |
116.8K |
| 14:02 |
22,704.48 |
22,709.36 |
22,703.80 |
22,703.80 |
153.5K |
| 14:03 |
22,706.94 |
22,714.01 |
22,706.94 |
22,714.01 |
170.1K |
| 14:04 |
22,713.18 |
22,713.18 |
22,711.65 |
22,712.59 |
143.3K |
| 14:05 |
22,714.41 |
22,720.59 |
22,714.20 |
22,720.59 |
141.7K |
| 14:06 |
22,719.67 |
22,724.65 |
22,718.26 |
22,724.65 |
184.0K |
| 14:07 |
22,724.13 |
22,724.13 |
22,722.11 |
22,723.54 |
115.3K |
| 14:08 |
22,722.13 |
22,722.13 |
22,715.77 |
22,715.77 |
156.9K |
| 14:09 |
22,717.78 |
22,725.60 |
22,717.78 |
22,725.60 |
258.0K |
| 14:10 |
22,728.98 |
22,732.24 |
22,728.98 |
22,731.56 |
252.3K |
| 14:11 |
22,728.73 |
22,731.38 |
22,728.73 |
22,730.83 |
191.4K |
| 14:12 |
22,730.28 |
22,733.13 |
22,730.28 |
22,733.13 |
169.6K |
| 14:13 |
22,736.19 |
22,736.96 |
22,735.81 |
22,736.96 |
150.0K |
| 14:14 |
22,736.01 |
22,741.34 |
22,736.01 |
22,741.34 |
388.5K |
| 14:15 |
22,739.70 |
22,739.70 |
22,737.18 |
22,739.16 |
212.4K |
| 14:16 |
22,738.51 |
22,741.03 |
22,738.51 |
22,740.77 |
100.8K |
| 14:17 |
22,744.55 |
22,744.55 |
22,743.26 |
22,743.89 |
178.8K |
| 14:18 |
22,746.92 |
22,746.92 |
22,742.52 |
22,742.87 |
189.0K |
| 14:19 |
22,742.73 |
22,746.05 |
22,741.19 |
22,746.05 |
163.0K |
| 14:20 |
22,748.42 |
22,758.50 |
22,748.42 |
22,758.50 |
265.6K |
| 14:21 |
22,757.02 |
22,757.02 |
22,748.90 |
22,748.90 |
195.2K |
| 14:22 |
22,743.16 |
22,748.63 |
22,742.14 |
22,748.63 |
197.4K |
| 14:23 |
22,749.43 |
22,749.82 |
22,749.17 |
22,749.17 |
88.3K |
| 14:24 |
22,753.53 |
22,756.63 |
22,753.16 |
22,756.63 |
221.5K |
| 14:25 |
22,757.21 |
22,763.26 |
22,757.21 |
22,763.26 |
188.2K |
| 14:26 |
22,761.87 |
22,768.00 |
22,761.87 |
22,768.00 |
184.2K |
| 14:27 |
22,769.27 |
22,774.22 |
22,769.27 |
22,774.22 |
228.1K |
| 14:28 |
22,773.21 |
22,773.21 |
22,768.96 |
22,768.96 |
202.8K |
| 14:29 |
22,773.42 |
22,776.72 |
22,772.94 |
22,776.72 |
197.3K |
| 14:30 |
22,775.77 |
22,782.09 |
22,774.56 |
22,782.09 |
262.4K |
| 14:31 |
22,780.92 |
22,781.82 |
22,778.38 |
22,778.38 |
172.7K |
| 14:32 |
22,778.28 |
22,780.22 |
22,777.64 |
22,777.64 |
326.1K |
| 14:33 |
22,777.58 |
22,777.58 |
22,773.81 |
22,774.11 |
238.7K |
| 14:34 |
22,774.01 |
22,775.50 |
22,773.31 |
22,775.50 |
125.2K |
| 14:35 |
22,775.54 |
22,781.24 |
22,775.54 |
22,781.24 |
203.6K |
| 14:36 |
22,780.99 |
22,781.52 |
22,780.65 |
22,781.52 |
160.0K |
| 14:37 |
22,779.75 |
22,779.75 |
22,773.41 |
22,773.41 |
140.9K |
| 14:38 |
22,771.73 |
22,771.73 |
22,769.19 |
22,769.19 |
197.2K |
| 14:39 |
22,771.06 |
22,776.30 |
22,771.06 |
22,774.14 |
252.6K |
| 14:40 |
22,773.40 |
22,776.34 |
22,772.49 |
22,776.30 |
473.1K |
| 14:41 |
22,775.92 |
22,777.41 |
22,774.13 |
22,777.41 |
223.0K |
| 14:42 |
22,777.97 |
22,779.48 |
22,774.90 |
22,776.94 |
146.9K |
| 14:43 |
22,775.47 |
22,778.47 |
22,775.47 |
22,778.47 |
170.2K |
| 14:44 |
22,778.11 |
22,778.11 |
22,775.57 |
22,775.57 |
114.5K |
| 14:45 |
22,774.26 |
22,776.38 |
22,773.64 |
22,776.22 |
120.4K |
| 14:46 |
22,775.94 |
22,776.95 |
22,775.16 |
22,775.16 |
184.5K |
| 14:47 |
22,774.31 |
22,774.31 |
22,766.75 |
22,766.75 |
263.9K |
| 14:48 |
22,765.57 |
22,769.34 |
22,765.57 |
22,767.62 |
125.1K |
| 14:49 |
22,767.53 |
22,767.53 |
22,762.50 |
22,762.50 |
313.2K |
| 14:50 |
22,762.48 |
22,762.48 |
22,758.20 |
22,758.96 |
132.0K |
| 14:51 |
22,762.54 |
22,762.88 |
22,758.60 |
22,758.60 |
191.9K |
| 14:52 |
22,756.25 |
22,756.25 |
22,751.13 |
22,751.49 |
253.3K |
| 14:53 |
22,751.42 |
22,754.04 |
22,751.42 |
22,754.04 |
308.2K |
| 14:54 |
22,754.59 |
22,758.24 |
22,754.40 |
22,758.07 |
113.2K |
| 14:55 |
22,756.45 |
22,756.45 |
22,747.41 |
22,747.41 |
264.3K |
| 14:56 |
22,750.33 |
22,750.47 |
22,747.29 |
22,747.29 |
139.1K |
| 14:57 |
22,745.25 |
22,745.96 |
22,742.45 |
22,745.96 |
262.8K |
| 14:58 |
22,746.58 |
22,749.42 |
22,746.58 |
22,749.42 |
176.2K |
| 14:59 |
22,746.73 |
22,746.73 |
22,742.68 |
22,742.68 |
234.7K |
| 15:00 |
22,739.21 |
22,742.87 |
22,735.08 |
22,735.08 |
356.8K |
| 15:01 |
22,734.40 |
22,737.47 |
22,734.40 |
22,735.49 |
197.8K |
| 15:02 |
22,732.73 |
22,735.54 |
22,732.73 |
22,735.33 |
246.8K |
| 15:03 |
22,735.75 |
22,736.32 |
22,734.61 |
22,736.32 |
191.3K |
| 15:04 |
22,734.98 |
22,740.48 |
22,734.98 |
22,740.48 |
184.7K |
| 15:05 |
22,737.60 |
22,739.43 |
22,737.60 |
22,739.11 |
224.2K |
| 15:06 |
22,738.59 |
22,738.59 |
22,730.90 |
22,730.90 |
202.1K |
| 15:07 |
22,729.62 |
22,731.71 |
22,729.62 |
22,729.93 |
142.9K |
| 15:08 |
22,730.38 |
22,731.80 |
22,726.82 |
22,731.80 |
208.2K |
| 15:09 |
22,733.26 |
22,733.78 |
22,733.26 |
22,733.30 |
158.6K |
| 15:10 |
22,728.94 |
22,730.74 |
22,728.92 |
22,729.58 |
168.1K |
| 15:11 |
22,726.24 |
22,727.57 |
22,722.41 |
22,727.57 |
217.9K |
| 15:12 |
22,727.77 |
22,729.49 |
22,727.65 |
22,729.49 |
145.0K |
| 15:13 |
22,729.20 |
22,731.17 |
22,729.20 |
22,731.17 |
148.5K |
| 15:14 |
22,730.18 |
22,730.98 |
22,729.48 |
22,730.98 |
126.2K |
| 15:15 |
22,729.48 |
22,729.48 |
22,721.14 |
22,721.14 |
262.1K |
| 15:16 |
22,722.38 |
22,724.27 |
22,719.99 |
22,719.99 |
133.5K |
| 15:17 |
22,719.23 |
22,719.23 |
22,715.02 |
22,715.02 |
159.2K |
| 15:18 |
22,712.95 |
22,717.95 |
22,712.95 |
22,717.95 |
155.7K |
| 15:19 |
22,717.87 |
22,717.87 |
22,713.93 |
22,713.93 |
156.1K |
| 15:20 |
22,713.45 |
22,713.45 |
22,708.24 |
22,708.24 |
168.5K |
| 15:21 |
22,707.95 |
22,707.95 |
22,698.34 |
22,698.34 |
285.6K |
| 15:22 |
22,698.07 |
22,699.01 |
22,695.08 |
22,699.01 |
348.7K |
| 15:23 |
22,700.63 |
22,702.69 |
22,700.63 |
22,702.69 |
263.1K |
| 15:24 |
22,702.25 |
22,702.25 |
22,700.47 |
22,700.47 |
247.4K |
| 15:25 |
22,696.75 |
22,697.29 |
22,694.30 |
22,697.29 |
228.7K |
| 15:26 |
22,697.59 |
22,699.39 |
22,694.78 |
22,694.78 |
161.3K |
| 15:27 |
22,691.88 |
22,693.68 |
22,688.69 |
22,689.37 |
247.2K |
| 15:28 |
22,690.73 |
22,690.73 |
22,687.44 |
22,690.63 |
181.9K |
| 15:29 |
22,692.24 |
22,692.24 |
22,689.17 |
22,689.17 |
186.2K |
| 15:30 |
22,693.22 |
22,695.50 |
22,689.02 |
22,689.02 |
367.0K |
| 15:31 |
22,686.62 |
22,686.62 |
22,676.01 |
22,676.01 |
510.8K |
| 15:32 |
22,673.01 |
22,673.01 |
22,667.10 |
22,667.10 |
367.6K |
| 15:33 |
22,666.65 |
22,666.65 |
22,660.25 |
22,660.25 |
267.2K |
| 15:34 |
22,661.14 |
22,661.14 |
22,659.33 |
22,659.33 |
203.4K |
| 15:35 |
22,660.49 |
22,671.24 |
22,660.49 |
22,671.24 |
426.1K |
| 15:36 |
22,681.09 |
22,697.48 |
22,681.09 |
22,697.48 |
520.4K |
| 15:37 |
22,700.40 |
22,708.17 |
22,700.40 |
22,705.32 |
427.0K |
| 15:38 |
22,708.71 |
22,710.84 |
22,707.39 |
22,707.39 |
218.9K |
| 15:39 |
22,712.23 |
22,712.23 |
22,703.61 |
22,703.61 |
277.3K |
| 15:40 |
22,705.65 |
22,710.41 |
22,705.65 |
22,709.97 |
360.5K |
| 15:41 |
22,706.15 |
22,706.78 |
22,703.32 |
22,706.48 |
446.0K |
| 15:42 |
22,707.36 |
22,709.94 |
22,701.88 |
22,701.88 |
571.5K |
| 15:43 |
22,694.73 |
22,697.42 |
22,694.73 |
22,697.42 |
421.3K |
| 15:44 |
22,693.05 |
22,693.81 |
22,691.69 |
22,693.03 |
401.3K |
| 15:45 |
22,694.43 |
22,702.77 |
22,694.43 |
22,701.76 |
399.7K |
| 15:46 |
22,701.90 |
22,707.18 |
22,700.41 |
22,707.18 |
348.5K |
| 15:47 |
22,707.71 |
22,711.01 |
22,707.71 |
22,710.64 |
561.2K |
| 15:48 |
22,707.17 |
22,707.17 |
22,700.58 |
22,703.86 |
505.1K |
| 15:49 |
22,701.70 |
22,701.70 |
22,692.82 |
22,692.82 |
602.5K |
| 15:50 |
22,686.35 |
22,691.01 |
22,686.35 |
22,691.01 |
3,415.3K |
| 15:51 |
22,696.80 |
22,696.80 |
22,684.70 |
22,684.70 |
1,328.4K |
| 15:52 |
22,685.73 |
22,685.73 |
22,682.54 |
22,684.70 |
924.9K |
| 15:53 |
22,682.75 |
22,685.63 |
22,682.75 |
22,683.99 |
1,316.6K |
| 15:54 |
22,684.83 |
22,692.88 |
22,684.83 |
22,692.88 |
1,623.1K |
| 15:55 |
22,690.49 |
22,690.49 |
22,685.57 |
22,687.48 |
2,420.8K |
| 15:56 |
22,687.11 |
22,691.22 |
22,687.11 |
22,688.96 |
2,549.2K |
| 15:57 |
22,687.37 |
22,687.37 |
22,683.34 |
22,683.34 |
1,673.1K |
| 15:58 |
22,685.78 |
22,691.30 |
22,685.78 |
22,690.84 |
1,542.7K |
| 15:59 |
22,688.38 |
22,695.01 |
22,688.38 |
22,691.61 |
2,784.2K |
| 16:00 |
22,681.58 |
22,682.66 |
22,681.58 |
22,682.66 |
147,595.3K |
| 16:01 |
22,682.66 |
22,682.66 |
22,682.66 |
22,682.66 |
979.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|