| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,650.04 |
22,712.66 |
22,650.04 |
22,700.41 |
10,528.6K |
| 09:31 |
22,694.33 |
22,695.60 |
22,681.94 |
22,681.94 |
629.0K |
| 09:32 |
22,689.31 |
22,703.63 |
22,689.31 |
22,696.79 |
440.4K |
| 09:33 |
22,692.15 |
22,695.33 |
22,688.74 |
22,693.04 |
319.2K |
| 09:34 |
22,695.23 |
22,695.23 |
22,685.00 |
22,688.15 |
443.6K |
| 09:35 |
22,688.20 |
22,705.23 |
22,688.20 |
22,699.86 |
343.0K |
| 09:36 |
22,686.15 |
22,690.17 |
22,682.15 |
22,682.15 |
424.4K |
| 09:37 |
22,676.25 |
22,676.25 |
22,662.84 |
22,662.84 |
327.7K |
| 09:38 |
22,665.79 |
22,686.64 |
22,665.79 |
22,683.62 |
447.3K |
| 09:39 |
22,686.45 |
22,686.45 |
22,681.96 |
22,681.96 |
229.8K |
| 09:40 |
22,675.53 |
22,675.83 |
22,665.76 |
22,665.76 |
297.7K |
| 09:41 |
22,668.95 |
22,683.02 |
22,668.95 |
22,683.02 |
211.8K |
| 09:42 |
22,682.15 |
22,687.11 |
22,681.68 |
22,686.30 |
161.7K |
| 09:43 |
22,683.89 |
22,683.89 |
22,674.22 |
22,677.77 |
214.7K |
| 09:44 |
22,671.97 |
22,678.91 |
22,671.97 |
22,674.75 |
202.6K |
| 09:45 |
22,665.63 |
22,667.31 |
22,657.83 |
22,667.31 |
394.1K |
| 09:46 |
22,657.09 |
22,657.09 |
22,642.31 |
22,650.50 |
758.2K |
| 09:47 |
22,645.17 |
22,646.78 |
22,639.08 |
22,639.08 |
198.7K |
| 09:48 |
22,642.27 |
22,642.27 |
22,636.55 |
22,641.60 |
254.1K |
| 09:49 |
22,641.38 |
22,641.38 |
22,632.71 |
22,634.30 |
266.0K |
| 09:50 |
22,629.16 |
22,633.44 |
22,628.49 |
22,628.49 |
274.8K |
| 09:51 |
22,636.88 |
22,639.60 |
22,635.33 |
22,635.33 |
220.9K |
| 09:52 |
22,631.11 |
22,631.11 |
22,624.38 |
22,624.38 |
251.7K |
| 09:53 |
22,627.57 |
22,628.57 |
22,622.95 |
22,622.95 |
199.3K |
| 09:54 |
22,628.78 |
22,639.02 |
22,628.78 |
22,639.02 |
205.0K |
| 09:55 |
22,630.55 |
22,634.42 |
22,630.55 |
22,634.42 |
327.8K |
| 09:56 |
22,639.88 |
22,640.94 |
22,636.91 |
22,639.48 |
198.3K |
| 09:57 |
22,646.88 |
22,651.79 |
22,646.88 |
22,651.79 |
218.2K |
| 09:58 |
22,650.21 |
22,651.57 |
22,646.05 |
22,646.05 |
177.8K |
| 09:59 |
22,644.68 |
22,644.68 |
22,639.87 |
22,639.87 |
140.2K |
| 10:00 |
22,638.12 |
22,639.30 |
22,632.01 |
22,632.01 |
352.0K |
| 10:01 |
22,626.53 |
22,627.18 |
22,617.63 |
22,617.63 |
231.6K |
| 10:02 |
22,617.94 |
22,617.94 |
22,609.75 |
22,609.75 |
323.5K |
| 10:03 |
22,597.50 |
22,618.60 |
22,597.50 |
22,611.62 |
396.3K |
| 10:04 |
22,607.82 |
22,607.82 |
22,599.07 |
22,599.07 |
174.9K |
| 10:05 |
22,600.99 |
22,602.34 |
22,598.20 |
22,601.62 |
340.9K |
| 10:06 |
22,601.98 |
22,601.98 |
22,595.28 |
22,597.13 |
293.0K |
| 10:07 |
22,601.51 |
22,612.41 |
22,601.51 |
22,612.41 |
316.5K |
| 10:08 |
22,613.44 |
22,613.44 |
22,603.49 |
22,603.49 |
150.6K |
| 10:09 |
22,596.65 |
22,596.65 |
22,589.16 |
22,589.16 |
283.9K |
| 10:10 |
22,588.27 |
22,590.51 |
22,587.90 |
22,590.51 |
191.3K |
| 10:11 |
22,586.75 |
22,590.93 |
22,586.75 |
22,588.99 |
217.7K |
| 10:12 |
22,593.42 |
22,604.21 |
22,593.42 |
22,604.21 |
194.8K |
| 10:13 |
22,610.58 |
22,610.58 |
22,606.10 |
22,606.72 |
145.8K |
| 10:14 |
22,608.72 |
22,613.33 |
22,608.72 |
22,613.33 |
167.9K |
| 10:15 |
22,612.90 |
22,618.82 |
22,612.90 |
22,618.82 |
198.2K |
| 10:16 |
22,621.74 |
22,624.63 |
22,621.74 |
22,624.51 |
156.4K |
| 10:17 |
22,632.06 |
22,636.32 |
22,630.28 |
22,630.28 |
200.8K |
| 10:18 |
22,627.60 |
22,627.60 |
22,617.35 |
22,617.35 |
236.8K |
| 10:19 |
22,614.64 |
22,622.07 |
22,614.64 |
22,621.96 |
228.6K |
| 10:20 |
22,617.74 |
22,624.05 |
22,617.74 |
22,623.38 |
97.9K |
| 10:21 |
22,613.41 |
22,617.91 |
22,612.27 |
22,617.91 |
239.6K |
| 10:22 |
22,621.27 |
22,621.27 |
22,608.41 |
22,608.41 |
165.9K |
| 10:23 |
22,608.75 |
22,630.81 |
22,608.75 |
22,630.81 |
247.4K |
| 10:24 |
22,625.86 |
22,625.86 |
22,612.25 |
22,612.25 |
197.4K |
| 10:25 |
22,611.75 |
22,611.75 |
22,608.72 |
22,611.09 |
111.3K |
| 10:26 |
22,612.45 |
22,615.85 |
22,610.13 |
22,611.62 |
137.9K |
| 10:27 |
22,613.58 |
22,613.58 |
22,611.19 |
22,613.11 |
103.6K |
| 10:28 |
22,613.20 |
22,613.20 |
22,611.61 |
22,612.10 |
194.0K |
| 10:29 |
22,612.01 |
22,621.74 |
22,612.01 |
22,621.74 |
186.5K |
| 10:30 |
22,621.69 |
22,626.34 |
22,618.30 |
22,618.30 |
156.9K |
| 10:31 |
22,621.02 |
22,622.22 |
22,621.02 |
22,622.22 |
155.9K |
| 10:32 |
22,625.68 |
22,625.68 |
22,616.75 |
22,619.42 |
191.0K |
| 10:33 |
22,624.10 |
22,627.34 |
22,624.10 |
22,625.87 |
299.0K |
| 10:34 |
22,626.77 |
22,626.77 |
22,622.15 |
22,626.23 |
119.1K |
| 10:35 |
22,630.81 |
22,630.81 |
22,626.94 |
22,626.94 |
271.3K |
| 10:36 |
22,625.57 |
22,625.57 |
22,621.44 |
22,621.44 |
158.7K |
| 10:37 |
22,623.02 |
22,630.18 |
22,623.02 |
22,630.18 |
126.3K |
| 10:38 |
22,629.82 |
22,643.35 |
22,629.82 |
22,643.35 |
303.7K |
| 10:39 |
22,647.52 |
22,647.52 |
22,638.15 |
22,638.15 |
164.6K |
| 10:40 |
22,638.21 |
22,638.21 |
22,634.60 |
22,634.60 |
218.6K |
| 10:41 |
22,633.67 |
22,641.00 |
22,633.67 |
22,639.51 |
244.8K |
| 10:42 |
22,638.80 |
22,638.80 |
22,634.95 |
22,634.95 |
158.3K |
| 10:43 |
22,632.71 |
22,632.71 |
22,621.15 |
22,621.15 |
200.1K |
| 10:44 |
22,621.62 |
22,621.62 |
22,615.81 |
22,617.63 |
153.8K |
| 10:45 |
22,615.95 |
22,618.57 |
22,615.43 |
22,615.43 |
150.9K |
| 10:46 |
22,613.39 |
22,613.39 |
22,610.14 |
22,610.14 |
161.4K |
| 10:47 |
22,606.79 |
22,606.79 |
22,604.69 |
22,605.40 |
310.0K |
| 10:48 |
22,605.20 |
22,605.20 |
22,598.39 |
22,598.69 |
272.1K |
| 10:49 |
22,600.24 |
22,601.73 |
22,600.24 |
22,601.20 |
125.5K |
| 10:50 |
22,599.57 |
22,599.98 |
22,599.43 |
22,599.43 |
74.7K |
| 10:51 |
22,598.23 |
22,598.23 |
22,594.57 |
22,597.09 |
170.3K |
| 10:52 |
22,598.01 |
22,600.84 |
22,598.01 |
22,600.84 |
120.1K |
| 10:53 |
22,600.34 |
22,602.08 |
22,600.34 |
22,602.08 |
96.7K |
| 10:54 |
22,602.87 |
22,603.25 |
22,601.30 |
22,601.30 |
52.9K |
| 10:55 |
22,600.96 |
22,615.49 |
22,600.96 |
22,615.49 |
155.9K |
| 10:56 |
22,620.83 |
22,629.43 |
22,620.83 |
22,629.43 |
176.4K |
| 10:57 |
22,631.58 |
22,631.60 |
22,630.23 |
22,630.23 |
192.1K |
| 10:58 |
22,629.64 |
22,629.64 |
22,612.06 |
22,612.06 |
142.6K |
| 10:59 |
22,607.78 |
22,607.78 |
22,602.93 |
22,602.93 |
136.9K |
| 11:00 |
22,605.75 |
22,612.90 |
22,605.75 |
22,612.90 |
161.4K |
| 11:01 |
22,617.63 |
22,624.86 |
22,617.63 |
22,624.86 |
159.6K |
| 11:02 |
22,626.56 |
22,631.93 |
22,626.56 |
22,631.93 |
158.0K |
| 11:03 |
22,632.54 |
22,638.51 |
22,632.54 |
22,638.51 |
105.3K |
| 11:04 |
22,640.33 |
22,642.02 |
22,640.33 |
22,642.02 |
263.8K |
| 11:05 |
22,640.77 |
22,644.76 |
22,640.41 |
22,640.41 |
162.4K |
| 11:06 |
22,637.31 |
22,644.97 |
22,637.31 |
22,644.97 |
145.5K |
| 11:07 |
22,642.73 |
22,642.73 |
22,635.24 |
22,635.24 |
308.2K |
| 11:08 |
22,636.26 |
22,636.26 |
22,631.75 |
22,633.78 |
103.4K |
| 11:09 |
22,634.21 |
22,636.36 |
22,634.21 |
22,636.10 |
75.0K |
| 11:10 |
22,636.69 |
22,641.78 |
22,636.69 |
22,641.78 |
100.2K |
| 11:11 |
22,641.66 |
22,642.90 |
22,641.52 |
22,642.90 |
125.1K |
| 11:12 |
22,642.59 |
22,642.59 |
22,638.90 |
22,639.07 |
88.8K |
| 11:13 |
22,640.13 |
22,641.88 |
22,638.53 |
22,638.53 |
132.3K |
| 11:14 |
22,644.39 |
22,645.13 |
22,644.39 |
22,645.07 |
160.8K |
| 11:15 |
22,647.09 |
22,648.91 |
22,647.09 |
22,648.91 |
215.3K |
| 11:16 |
22,649.30 |
22,649.30 |
22,647.07 |
22,648.82 |
133.9K |
| 11:17 |
22,648.74 |
22,648.74 |
22,646.77 |
22,648.45 |
124.0K |
| 11:18 |
22,647.17 |
22,647.68 |
22,643.42 |
22,647.68 |
126.9K |
| 11:19 |
22,650.25 |
22,661.59 |
22,650.25 |
22,661.59 |
207.1K |
| 11:20 |
22,660.78 |
22,664.35 |
22,660.78 |
22,664.35 |
132.0K |
| 11:21 |
22,661.58 |
22,666.16 |
22,661.58 |
22,666.16 |
156.9K |
| 11:22 |
22,667.33 |
22,670.47 |
22,666.98 |
22,670.47 |
117.9K |
| 11:23 |
22,670.57 |
22,672.29 |
22,670.57 |
22,672.29 |
111.5K |
| 11:24 |
22,673.92 |
22,673.92 |
22,670.90 |
22,670.90 |
102.6K |
| 11:25 |
22,671.20 |
22,677.50 |
22,671.20 |
22,677.50 |
303.1K |
| 11:26 |
22,679.04 |
22,683.74 |
22,679.04 |
22,683.74 |
122.7K |
| 11:27 |
22,680.55 |
22,685.22 |
22,680.55 |
22,685.22 |
141.5K |
| 11:28 |
22,684.76 |
22,684.76 |
22,683.61 |
22,683.69 |
97.9K |
| 11:29 |
22,687.95 |
22,687.95 |
22,684.03 |
22,684.03 |
169.3K |
| 11:30 |
22,683.65 |
22,686.47 |
22,682.64 |
22,684.24 |
146.9K |
| 11:31 |
22,679.83 |
22,679.83 |
22,676.46 |
22,676.46 |
151.2K |
| 11:32 |
22,674.02 |
22,681.94 |
22,674.02 |
22,681.94 |
120.4K |
| 11:33 |
22,687.29 |
22,687.34 |
22,684.20 |
22,684.86 |
133.0K |
| 11:34 |
22,683.78 |
22,687.27 |
22,683.78 |
22,687.27 |
161.8K |
| 11:35 |
22,689.33 |
22,697.28 |
22,689.33 |
22,697.28 |
190.2K |
| 11:36 |
22,696.35 |
22,700.64 |
22,696.35 |
22,700.64 |
137.6K |
| 11:37 |
22,702.63 |
22,703.44 |
22,699.27 |
22,699.27 |
121.1K |
| 11:38 |
22,698.78 |
22,705.08 |
22,698.78 |
22,705.08 |
119.0K |
| 11:39 |
22,705.13 |
22,705.36 |
22,701.07 |
22,701.07 |
176.8K |
| 11:40 |
22,699.28 |
22,708.30 |
22,698.25 |
22,708.30 |
185.9K |
| 11:41 |
22,708.76 |
22,715.76 |
22,708.76 |
22,715.76 |
127.1K |
| 11:42 |
22,716.75 |
22,716.75 |
22,715.59 |
22,716.33 |
91.4K |
| 11:43 |
22,718.87 |
22,721.11 |
22,718.87 |
22,721.11 |
156.8K |
| 11:44 |
22,721.20 |
22,721.20 |
22,718.55 |
22,718.55 |
126.8K |
| 11:45 |
22,718.41 |
22,719.73 |
22,717.25 |
22,717.69 |
198.7K |
| 11:46 |
22,723.37 |
22,725.45 |
22,723.37 |
22,725.41 |
162.8K |
| 11:47 |
22,727.77 |
22,730.07 |
22,727.77 |
22,730.07 |
94.1K |
| 11:48 |
22,730.15 |
22,732.05 |
22,730.10 |
22,732.05 |
146.5K |
| 11:49 |
22,729.30 |
22,729.30 |
22,720.83 |
22,720.83 |
186.7K |
| 11:50 |
22,722.29 |
22,729.19 |
22,722.29 |
22,729.19 |
200.3K |
| 11:51 |
22,729.50 |
22,729.50 |
22,726.74 |
22,728.22 |
116.4K |
| 11:52 |
22,728.66 |
22,730.68 |
22,728.66 |
22,730.32 |
177.8K |
| 11:53 |
22,730.57 |
22,734.68 |
22,730.57 |
22,733.11 |
176.4K |
| 11:54 |
22,731.79 |
22,733.36 |
22,731.79 |
22,733.09 |
108.9K |
| 11:55 |
22,731.57 |
22,731.57 |
22,729.15 |
22,730.97 |
109.9K |
| 11:56 |
22,734.85 |
22,734.85 |
22,733.74 |
22,733.74 |
113.4K |
| 11:57 |
22,734.92 |
22,738.41 |
22,734.92 |
22,738.41 |
356.5K |
| 11:58 |
22,738.25 |
22,738.39 |
22,736.96 |
22,737.66 |
180.7K |
| 11:59 |
22,738.16 |
22,738.63 |
22,737.04 |
22,738.63 |
161.3K |
| 12:00 |
22,739.39 |
22,743.11 |
22,739.39 |
22,743.11 |
166.7K |
| 12:01 |
22,743.64 |
22,746.12 |
22,743.64 |
22,745.51 |
180.7K |
| 12:02 |
22,745.61 |
22,749.78 |
22,745.61 |
22,747.30 |
357.3K |
| 12:03 |
22,747.52 |
22,747.52 |
22,744.32 |
22,744.61 |
141.3K |
| 12:04 |
22,743.76 |
22,743.76 |
22,741.28 |
22,743.39 |
115.7K |
| 12:05 |
22,742.26 |
22,742.26 |
22,738.81 |
22,741.84 |
166.0K |
| 12:06 |
22,742.90 |
22,749.21 |
22,742.90 |
22,749.21 |
139.9K |
| 12:07 |
22,745.68 |
22,745.68 |
22,742.50 |
22,742.62 |
75.9K |
| 12:08 |
22,737.55 |
22,740.12 |
22,736.78 |
22,740.12 |
96.0K |
| 12:09 |
22,741.82 |
22,742.95 |
22,741.82 |
22,742.95 |
84.0K |
| 12:10 |
22,744.70 |
22,747.02 |
22,744.70 |
22,746.02 |
118.6K |
| 12:11 |
22,744.11 |
22,746.09 |
22,744.05 |
22,746.09 |
98.0K |
| 12:12 |
22,748.17 |
22,754.15 |
22,748.17 |
22,754.15 |
132.3K |
| 12:13 |
22,752.85 |
22,752.85 |
22,750.52 |
22,750.52 |
120.0K |
| 12:14 |
22,750.01 |
22,750.01 |
22,743.51 |
22,743.51 |
118.4K |
| 12:15 |
22,743.07 |
22,743.07 |
22,738.20 |
22,738.20 |
93.8K |
| 12:16 |
22,736.07 |
22,736.07 |
22,730.39 |
22,731.46 |
118.2K |
| 12:17 |
22,733.24 |
22,733.24 |
22,727.46 |
22,730.47 |
139.4K |
| 12:18 |
22,729.78 |
22,729.78 |
22,724.38 |
22,724.38 |
96.7K |
| 12:19 |
22,724.62 |
22,725.43 |
22,724.62 |
22,725.43 |
102.7K |
| 12:20 |
22,728.98 |
22,734.07 |
22,728.98 |
22,734.07 |
178.7K |
| 12:21 |
22,741.04 |
22,745.13 |
22,741.04 |
22,745.13 |
116.6K |
| 12:22 |
22,746.79 |
22,748.17 |
22,744.53 |
22,744.53 |
84.8K |
| 12:23 |
22,742.79 |
22,742.79 |
22,740.53 |
22,740.53 |
114.6K |
| 12:24 |
22,741.84 |
22,741.84 |
22,740.56 |
22,740.88 |
159.6K |
| 12:25 |
22,739.67 |
22,745.32 |
22,739.67 |
22,745.32 |
69.6K |
| 12:26 |
22,741.98 |
22,743.39 |
22,740.48 |
22,743.39 |
180.2K |
| 12:27 |
22,746.27 |
22,746.77 |
22,745.89 |
22,746.41 |
70.2K |
| 12:28 |
22,747.24 |
22,749.71 |
22,747.24 |
22,749.71 |
125.7K |
| 12:29 |
22,751.53 |
22,751.53 |
22,750.27 |
22,750.64 |
102.2K |
| 12:30 |
22,750.59 |
22,750.59 |
22,749.52 |
22,750.12 |
351.9K |
| 12:31 |
22,750.53 |
22,751.19 |
22,748.31 |
22,748.31 |
131.9K |
| 12:32 |
22,748.64 |
22,754.19 |
22,748.64 |
22,754.19 |
88.5K |
| 12:33 |
22,753.88 |
22,753.88 |
22,749.98 |
22,749.98 |
85.8K |
| 12:34 |
22,750.11 |
22,750.11 |
22,749.24 |
22,749.40 |
153.7K |
| 12:35 |
22,749.87 |
22,749.87 |
22,745.90 |
22,745.99 |
75.9K |
| 12:36 |
22,738.17 |
22,738.17 |
22,735.41 |
22,735.66 |
139.2K |
| 12:37 |
22,734.41 |
22,734.41 |
22,730.40 |
22,733.90 |
191.3K |
| 12:38 |
22,734.65 |
22,742.51 |
22,734.65 |
22,742.51 |
118.3K |
| 12:39 |
22,742.82 |
22,744.86 |
22,741.60 |
22,744.86 |
156.5K |
| 12:40 |
22,746.56 |
22,746.56 |
22,744.49 |
22,745.01 |
124.0K |
| 12:41 |
22,744.59 |
22,744.88 |
22,742.98 |
22,744.20 |
96.8K |
| 12:42 |
22,740.79 |
22,740.79 |
22,737.64 |
22,738.56 |
124.3K |
| 12:43 |
22,738.68 |
22,738.68 |
22,736.19 |
22,736.19 |
51.2K |
| 12:44 |
22,735.07 |
22,737.74 |
22,733.32 |
22,737.74 |
162.7K |
| 12:45 |
22,740.67 |
22,747.86 |
22,740.67 |
22,747.86 |
155.5K |
| 12:46 |
22,747.98 |
22,747.98 |
22,742.00 |
22,742.00 |
103.2K |
| 12:47 |
22,739.98 |
22,741.96 |
22,739.98 |
22,741.96 |
101.9K |
| 12:48 |
22,741.89 |
22,746.07 |
22,741.89 |
22,743.75 |
108.8K |
| 12:49 |
22,742.92 |
22,746.27 |
22,742.92 |
22,746.27 |
128.4K |
| 12:50 |
22,746.22 |
22,746.22 |
22,743.74 |
22,743.74 |
100.1K |
| 12:51 |
22,740.70 |
22,741.28 |
22,740.13 |
22,740.13 |
131.1K |
| 12:52 |
22,740.25 |
22,740.25 |
22,738.44 |
22,739.97 |
149.0K |
| 12:53 |
22,743.08 |
22,747.47 |
22,742.82 |
22,742.82 |
119.6K |
| 12:54 |
22,741.88 |
22,745.32 |
22,741.80 |
22,745.32 |
153.2K |
| 12:55 |
22,745.48 |
22,749.24 |
22,745.48 |
22,748.96 |
207.7K |
| 12:56 |
22,748.75 |
22,750.63 |
22,748.75 |
22,750.63 |
252.6K |
| 12:57 |
22,751.10 |
22,756.30 |
22,751.10 |
22,756.30 |
365.6K |
| 12:58 |
22,758.04 |
22,758.04 |
22,750.42 |
22,750.42 |
291.9K |
| 12:59 |
22,747.19 |
22,747.80 |
22,747.14 |
22,747.14 |
90.9K |
| 13:00 |
22,746.94 |
22,747.54 |
22,746.94 |
22,747.54 |
120.6K |
| 13:01 |
22,747.93 |
22,750.60 |
22,747.91 |
22,750.60 |
68.3K |
| 13:02 |
22,752.81 |
22,753.14 |
22,752.68 |
22,752.68 |
137.2K |
| 13:03 |
22,756.06 |
22,756.06 |
22,753.57 |
22,753.57 |
140.8K |
| 13:04 |
22,753.67 |
22,754.74 |
22,753.67 |
22,754.74 |
56.9K |
| 13:05 |
22,754.28 |
22,758.36 |
22,754.28 |
22,756.90 |
134.0K |
| 13:06 |
22,759.89 |
22,759.89 |
22,756.23 |
22,756.23 |
133.1K |
| 13:07 |
22,755.55 |
22,758.49 |
22,755.55 |
22,758.49 |
104.2K |
| 13:08 |
22,759.00 |
22,761.09 |
22,759.00 |
22,760.15 |
83.0K |
| 13:09 |
22,759.79 |
22,760.55 |
22,754.41 |
22,754.41 |
115.2K |
| 13:10 |
22,755.94 |
22,755.94 |
22,754.80 |
22,755.51 |
108.5K |
| 13:11 |
22,755.86 |
22,756.64 |
22,755.86 |
22,756.48 |
82.3K |
| 13:12 |
22,756.11 |
22,759.62 |
22,756.11 |
22,759.62 |
54.7K |
| 13:13 |
22,759.83 |
22,760.11 |
22,759.72 |
22,760.11 |
63.8K |
| 13:14 |
22,760.98 |
22,761.48 |
22,759.65 |
22,759.65 |
109.2K |
| 13:15 |
22,760.73 |
22,762.91 |
22,760.73 |
22,762.91 |
56.8K |
| 13:16 |
22,764.19 |
22,765.20 |
22,764.19 |
22,764.21 |
77.2K |
| 13:17 |
22,762.86 |
22,762.86 |
22,758.37 |
22,758.43 |
169.0K |
| 13:18 |
22,757.28 |
22,762.03 |
22,757.28 |
22,762.03 |
135.0K |
| 13:19 |
22,762.72 |
22,763.40 |
22,762.72 |
22,763.09 |
118.9K |
| 13:20 |
22,763.72 |
22,764.63 |
22,763.72 |
22,763.95 |
78.5K |
| 13:21 |
22,765.22 |
22,767.15 |
22,765.22 |
22,766.62 |
124.0K |
| 13:22 |
22,767.48 |
22,767.96 |
22,766.60 |
22,766.60 |
122.5K |
| 13:23 |
22,764.59 |
22,764.59 |
22,760.18 |
22,762.48 |
181.9K |
| 13:24 |
22,763.62 |
22,763.62 |
22,761.77 |
22,762.90 |
115.1K |
| 13:25 |
22,763.14 |
22,771.51 |
22,763.14 |
22,771.51 |
169.7K |
| 13:26 |
22,773.05 |
22,773.81 |
22,773.05 |
22,773.81 |
87.0K |
| 13:27 |
22,774.92 |
22,774.92 |
22,773.33 |
22,773.33 |
86.9K |
| 13:28 |
22,772.41 |
22,772.41 |
22,768.74 |
22,770.90 |
179.6K |
| 13:29 |
22,771.28 |
22,771.52 |
22,770.50 |
22,771.52 |
157.9K |
| 13:30 |
22,771.41 |
22,773.14 |
22,770.37 |
22,773.14 |
92.6K |
| 13:31 |
22,775.19 |
22,777.90 |
22,775.19 |
22,777.90 |
96.6K |
| 13:32 |
22,777.39 |
22,777.93 |
22,776.87 |
22,776.87 |
98.7K |
| 13:33 |
22,775.80 |
22,775.80 |
22,771.81 |
22,771.93 |
100.8K |
| 13:34 |
22,770.99 |
22,770.99 |
22,769.30 |
22,769.32 |
83.8K |
| 13:35 |
22,770.03 |
22,772.02 |
22,770.03 |
22,772.02 |
110.0K |
| 13:36 |
22,772.52 |
22,773.04 |
22,772.20 |
22,773.04 |
92.2K |
| 13:37 |
22,769.26 |
22,771.85 |
22,769.26 |
22,771.85 |
142.5K |
| 13:38 |
22,772.45 |
22,773.54 |
22,772.45 |
22,772.83 |
142.5K |
| 13:39 |
22,773.44 |
22,775.17 |
22,773.44 |
22,775.17 |
145.7K |
| 13:40 |
22,775.95 |
22,779.13 |
22,775.80 |
22,778.02 |
105.6K |
| 13:41 |
22,777.61 |
22,777.61 |
22,774.74 |
22,774.74 |
50.9K |
| 13:42 |
22,771.36 |
22,775.16 |
22,771.36 |
22,774.81 |
98.5K |
| 13:43 |
22,775.58 |
22,775.58 |
22,769.03 |
22,769.03 |
232.6K |
| 13:44 |
22,768.84 |
22,768.84 |
22,766.53 |
22,766.53 |
133.5K |
| 13:45 |
22,765.88 |
22,765.88 |
22,764.80 |
22,764.80 |
72.9K |
| 13:46 |
22,764.96 |
22,768.06 |
22,764.96 |
22,767.71 |
74.2K |
| 13:47 |
22,767.16 |
22,767.67 |
22,765.86 |
22,765.86 |
73.4K |
| 13:48 |
22,769.30 |
22,769.30 |
22,768.43 |
22,769.04 |
154.4K |
| 13:49 |
22,769.08 |
22,770.27 |
22,768.47 |
22,770.27 |
65.5K |
| 13:50 |
22,771.55 |
22,771.55 |
22,768.88 |
22,769.19 |
85.7K |
| 13:51 |
22,772.22 |
22,772.70 |
22,771.79 |
22,772.70 |
120.8K |
| 13:52 |
22,772.77 |
22,775.75 |
22,772.77 |
22,775.21 |
84.4K |
| 13:53 |
22,773.38 |
22,773.38 |
22,772.33 |
22,772.81 |
113.7K |
| 13:54 |
22,774.18 |
22,774.33 |
22,773.98 |
22,774.22 |
90.3K |
| 13:55 |
22,773.96 |
22,776.82 |
22,773.91 |
22,776.47 |
105.2K |
| 13:56 |
22,775.29 |
22,775.29 |
22,773.72 |
22,773.72 |
360.6K |
| 13:57 |
22,773.33 |
22,773.34 |
22,773.06 |
22,773.06 |
110.2K |
| 13:58 |
22,778.51 |
22,778.51 |
22,777.08 |
22,777.08 |
158.0K |
| 13:59 |
22,775.98 |
22,775.98 |
22,773.75 |
22,773.78 |
78.7K |
| 14:00 |
22,772.88 |
22,781.39 |
22,772.88 |
22,781.39 |
124.4K |
| 14:01 |
22,781.33 |
22,781.80 |
22,780.88 |
22,781.40 |
48.1K |
| 14:02 |
22,779.10 |
22,779.10 |
22,777.65 |
22,777.65 |
209.2K |
| 14:03 |
22,776.45 |
22,777.55 |
22,774.92 |
22,774.92 |
109.5K |
| 14:04 |
22,773.62 |
22,773.62 |
22,771.01 |
22,771.95 |
111.3K |
| 14:05 |
22,773.07 |
22,779.07 |
22,773.00 |
22,779.07 |
73.0K |
| 14:06 |
22,778.35 |
22,778.96 |
22,777.03 |
22,778.96 |
54.5K |
| 14:07 |
22,778.94 |
22,779.58 |
22,778.05 |
22,778.13 |
95.5K |
| 14:08 |
22,776.75 |
22,776.75 |
22,775.28 |
22,775.49 |
103.9K |
| 14:09 |
22,773.87 |
22,773.87 |
22,773.31 |
22,773.31 |
80.9K |
| 14:10 |
22,772.52 |
22,772.95 |
22,772.52 |
22,772.83 |
69.6K |
| 14:11 |
22,771.57 |
22,771.57 |
22,767.54 |
22,767.54 |
115.6K |
| 14:12 |
22,767.68 |
22,771.71 |
22,767.68 |
22,770.90 |
146.5K |
| 14:13 |
22,771.24 |
22,771.24 |
22,770.29 |
22,771.04 |
112.3K |
| 14:14 |
22,770.07 |
22,771.22 |
22,770.07 |
22,771.22 |
60.4K |
| 14:15 |
22,770.91 |
22,774.19 |
22,770.91 |
22,772.41 |
124.1K |
| 14:16 |
22,772.44 |
22,773.49 |
22,771.82 |
22,773.49 |
81.4K |
| 14:17 |
22,774.17 |
22,777.89 |
22,773.24 |
22,777.89 |
346.3K |
| 14:18 |
22,782.08 |
22,782.08 |
22,779.77 |
22,779.77 |
149.6K |
| 14:19 |
22,779.54 |
22,779.54 |
22,777.49 |
22,777.49 |
109.0K |
| 14:20 |
22,778.05 |
22,778.05 |
22,775.12 |
22,775.12 |
145.8K |
| 14:21 |
22,776.51 |
22,776.51 |
22,774.23 |
22,774.23 |
104.4K |
| 14:22 |
22,774.48 |
22,774.48 |
22,772.23 |
22,773.17 |
97.2K |
| 14:23 |
22,772.56 |
22,773.36 |
22,772.56 |
22,773.36 |
219.4K |
| 14:24 |
22,774.34 |
22,774.34 |
22,772.42 |
22,772.42 |
141.7K |
| 14:25 |
22,772.96 |
22,772.96 |
22,772.14 |
22,772.50 |
71.2K |
| 14:26 |
22,773.36 |
22,773.36 |
22,770.91 |
22,770.91 |
137.8K |
| 14:27 |
22,770.02 |
22,770.02 |
22,768.63 |
22,768.63 |
63.6K |
| 14:28 |
22,766.15 |
22,769.42 |
22,765.90 |
22,768.08 |
109.4K |
| 14:29 |
22,771.93 |
22,771.93 |
22,771.23 |
22,771.23 |
85.7K |
| 14:30 |
22,772.04 |
22,776.81 |
22,772.04 |
22,776.81 |
115.1K |
| 14:31 |
22,776.82 |
22,781.16 |
22,776.82 |
22,780.89 |
152.0K |
| 14:32 |
22,779.68 |
22,783.10 |
22,779.56 |
22,783.10 |
123.2K |
| 14:33 |
22,781.82 |
22,781.82 |
22,779.14 |
22,779.14 |
95.7K |
| 14:34 |
22,777.93 |
22,777.93 |
22,776.83 |
22,776.99 |
79.3K |
| 14:35 |
22,776.31 |
22,776.60 |
22,774.93 |
22,776.55 |
97.1K |
| 14:36 |
22,777.13 |
22,777.13 |
22,775.50 |
22,775.72 |
84.6K |
| 14:37 |
22,778.53 |
22,778.53 |
22,775.55 |
22,775.94 |
83.9K |
| 14:38 |
22,775.29 |
22,775.90 |
22,773.32 |
22,773.32 |
177.3K |
| 14:39 |
22,774.42 |
22,774.42 |
22,765.02 |
22,765.02 |
150.9K |
| 14:40 |
22,764.61 |
22,769.14 |
22,764.61 |
22,769.14 |
116.8K |
| 14:41 |
22,768.97 |
22,771.52 |
22,768.24 |
22,771.43 |
116.1K |
| 14:42 |
22,770.67 |
22,772.38 |
22,768.16 |
22,768.16 |
91.3K |
| 14:43 |
22,767.69 |
22,771.82 |
22,767.19 |
22,771.82 |
114.0K |
| 14:44 |
22,772.37 |
22,773.51 |
22,772.37 |
22,773.51 |
77.3K |
| 14:45 |
22,775.11 |
22,778.41 |
22,775.11 |
22,776.69 |
74.7K |
| 14:46 |
22,776.03 |
22,778.06 |
22,776.03 |
22,778.06 |
203.9K |
| 14:47 |
22,778.07 |
22,778.07 |
22,777.14 |
22,777.14 |
80.1K |
| 14:48 |
22,774.87 |
22,774.87 |
22,769.14 |
22,769.14 |
139.7K |
| 14:49 |
22,764.72 |
22,764.72 |
22,760.18 |
22,760.18 |
147.4K |
| 14:50 |
22,759.53 |
22,765.41 |
22,759.53 |
22,764.94 |
131.0K |
| 14:51 |
22,768.32 |
22,768.32 |
22,764.35 |
22,764.35 |
120.7K |
| 14:52 |
22,761.07 |
22,761.07 |
22,757.25 |
22,757.25 |
348.2K |
| 14:53 |
22,755.70 |
22,755.70 |
22,754.43 |
22,754.94 |
109.2K |
| 14:54 |
22,758.13 |
22,759.75 |
22,758.13 |
22,758.84 |
113.6K |
| 14:55 |
22,759.53 |
22,764.00 |
22,759.14 |
22,764.00 |
138.0K |
| 14:56 |
22,762.91 |
22,764.76 |
22,762.91 |
22,764.76 |
93.1K |
| 14:57 |
22,764.15 |
22,766.92 |
22,764.15 |
22,766.92 |
135.5K |
| 14:58 |
22,763.35 |
22,763.57 |
22,763.24 |
22,763.57 |
90.8K |
| 14:59 |
22,762.14 |
22,762.97 |
22,761.90 |
22,761.90 |
75.8K |
| 15:00 |
22,760.83 |
22,765.58 |
22,760.83 |
22,762.12 |
156.1K |
| 15:01 |
22,762.68 |
22,762.68 |
22,762.30 |
22,762.64 |
66.7K |
| 15:02 |
22,761.94 |
22,765.75 |
22,761.94 |
22,765.75 |
87.0K |
| 15:03 |
22,766.05 |
22,766.79 |
22,765.23 |
22,765.23 |
105.1K |
| 15:04 |
22,765.25 |
22,765.50 |
22,762.43 |
22,764.27 |
130.4K |
| 15:05 |
22,763.17 |
22,767.53 |
22,762.90 |
22,767.53 |
156.6K |
| 15:06 |
22,765.73 |
22,768.22 |
22,765.73 |
22,768.22 |
136.2K |
| 15:07 |
22,768.25 |
22,768.72 |
22,768.25 |
22,768.46 |
57.4K |
| 15:08 |
22,767.89 |
22,768.01 |
22,762.53 |
22,762.53 |
118.3K |
| 15:09 |
22,763.06 |
22,763.06 |
22,759.53 |
22,759.53 |
119.1K |
| 15:10 |
22,759.64 |
22,762.77 |
22,759.64 |
22,761.23 |
135.1K |
| 15:11 |
22,756.62 |
22,758.27 |
22,756.62 |
22,758.27 |
195.6K |
| 15:12 |
22,758.61 |
22,760.30 |
22,757.55 |
22,760.30 |
122.7K |
| 15:13 |
22,760.35 |
22,760.35 |
22,758.59 |
22,758.59 |
87.8K |
| 15:14 |
22,759.52 |
22,762.44 |
22,759.52 |
22,761.04 |
110.3K |
| 15:15 |
22,760.24 |
22,762.55 |
22,759.02 |
22,759.02 |
126.6K |
| 15:16 |
22,755.10 |
22,755.10 |
22,747.50 |
22,747.50 |
160.1K |
| 15:17 |
22,747.87 |
22,747.87 |
22,746.06 |
22,746.06 |
84.8K |
| 15:18 |
22,746.72 |
22,748.35 |
22,746.72 |
22,748.35 |
111.4K |
| 15:19 |
22,747.09 |
22,747.09 |
22,742.86 |
22,742.86 |
202.8K |
| 15:20 |
22,745.28 |
22,755.03 |
22,745.28 |
22,755.03 |
170.8K |
| 15:21 |
22,754.41 |
22,756.49 |
22,754.41 |
22,756.49 |
112.1K |
| 15:22 |
22,758.83 |
22,758.83 |
22,757.07 |
22,757.07 |
243.1K |
| 15:23 |
22,759.01 |
22,763.23 |
22,759.01 |
22,763.23 |
175.9K |
| 15:24 |
22,762.56 |
22,766.95 |
22,762.56 |
22,766.95 |
149.1K |
| 15:25 |
22,767.01 |
22,774.70 |
22,767.01 |
22,774.70 |
136.9K |
| 15:26 |
22,774.50 |
22,777.81 |
22,773.70 |
22,777.81 |
280.9K |
| 15:27 |
22,778.99 |
22,779.92 |
22,774.61 |
22,774.61 |
251.8K |
| 15:28 |
22,773.25 |
22,773.42 |
22,772.09 |
22,773.42 |
186.9K |
| 15:29 |
22,773.52 |
22,773.52 |
22,769.44 |
22,770.50 |
112.0K |
| 15:30 |
22,768.72 |
22,774.85 |
22,768.72 |
22,774.63 |
184.1K |
| 15:31 |
22,775.02 |
22,781.52 |
22,775.02 |
22,776.85 |
188.5K |
| 15:32 |
22,777.88 |
22,778.14 |
22,775.95 |
22,775.95 |
140.6K |
| 15:33 |
22,775.56 |
22,775.56 |
22,773.65 |
22,773.65 |
152.4K |
| 15:34 |
22,774.78 |
22,774.78 |
22,773.83 |
22,773.83 |
241.3K |
| 15:35 |
22,773.42 |
22,774.09 |
22,773.28 |
22,773.28 |
211.3K |
| 15:36 |
22,772.70 |
22,776.35 |
22,772.70 |
22,776.18 |
424.8K |
| 15:37 |
22,778.41 |
22,779.82 |
22,777.58 |
22,779.82 |
164.1K |
| 15:38 |
22,780.33 |
22,787.69 |
22,780.33 |
22,787.69 |
501.3K |
| 15:39 |
22,787.62 |
22,789.77 |
22,787.34 |
22,788.31 |
318.3K |
| 15:40 |
22,783.50 |
22,784.00 |
22,782.55 |
22,782.55 |
213.1K |
| 15:41 |
22,782.26 |
22,785.50 |
22,782.26 |
22,785.50 |
179.9K |
| 15:42 |
22,787.13 |
22,788.12 |
22,787.13 |
22,788.12 |
288.9K |
| 15:43 |
22,790.03 |
22,792.83 |
22,790.03 |
22,791.08 |
343.8K |
| 15:44 |
22,789.14 |
22,789.14 |
22,780.95 |
22,780.95 |
254.3K |
| 15:45 |
22,784.83 |
22,787.12 |
22,784.83 |
22,787.12 |
201.5K |
| 15:46 |
22,787.80 |
22,787.80 |
22,784.30 |
22,784.30 |
329.4K |
| 15:47 |
22,782.03 |
22,782.62 |
22,781.83 |
22,781.96 |
351.0K |
| 15:48 |
22,779.13 |
22,779.72 |
22,778.72 |
22,778.72 |
204.7K |
| 15:49 |
22,778.10 |
22,781.63 |
22,774.48 |
22,781.63 |
885.9K |
| 15:50 |
22,799.81 |
22,813.07 |
22,799.81 |
22,813.07 |
1,212.4K |
| 15:51 |
22,812.11 |
22,812.11 |
22,807.95 |
22,807.95 |
576.9K |
| 15:52 |
22,810.13 |
22,810.79 |
22,810.13 |
22,810.79 |
819.4K |
| 15:53 |
22,811.47 |
22,813.28 |
22,811.26 |
22,813.28 |
409.1K |
| 15:54 |
22,812.62 |
22,814.73 |
22,811.89 |
22,814.73 |
454.1K |
| 15:55 |
22,813.54 |
22,820.73 |
22,812.79 |
22,820.73 |
658.4K |
| 15:56 |
22,816.27 |
22,816.27 |
22,812.35 |
22,813.94 |
895.0K |
| 15:57 |
22,815.82 |
22,815.82 |
22,813.02 |
22,814.92 |
787.6K |
| 15:58 |
22,814.35 |
22,814.35 |
22,811.20 |
22,812.54 |
858.9K |
| 15:59 |
22,812.04 |
22,819.99 |
22,812.04 |
22,818.31 |
1,448.1K |
| 16:00 |
22,818.67 |
22,818.67 |
22,818.40 |
22,818.40 |
81,930.2K |
| 16:01 |
22,818.40 |
22,818.40 |
22,818.40 |
22,818.40 |
147.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|