| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,850.11 |
22,850.11 |
22,817.43 |
22,831.85 |
9,067.0K |
| 09:31 |
22,834.10 |
22,835.40 |
22,819.08 |
22,835.40 |
562.6K |
| 09:32 |
22,841.01 |
22,848.39 |
22,841.01 |
22,848.31 |
234.4K |
| 09:33 |
22,852.75 |
22,852.75 |
22,841.35 |
22,841.35 |
209.1K |
| 09:34 |
22,847.31 |
22,870.77 |
22,847.31 |
22,870.77 |
242.8K |
| 09:35 |
22,871.34 |
22,879.01 |
22,866.91 |
22,866.91 |
411.5K |
| 09:36 |
22,863.89 |
22,875.16 |
22,863.89 |
22,869.69 |
211.5K |
| 09:37 |
22,866.93 |
22,870.11 |
22,865.32 |
22,865.32 |
225.3K |
| 09:38 |
22,871.37 |
22,874.51 |
22,869.51 |
22,869.51 |
335.7K |
| 09:39 |
22,862.51 |
22,868.36 |
22,862.51 |
22,866.50 |
222.0K |
| 09:40 |
22,864.63 |
22,871.32 |
22,863.51 |
22,871.32 |
315.1K |
| 09:41 |
22,871.03 |
22,875.19 |
22,871.03 |
22,873.59 |
304.2K |
| 09:42 |
22,878.16 |
22,878.57 |
22,877.37 |
22,877.37 |
150.6K |
| 09:43 |
22,875.62 |
22,880.53 |
22,875.62 |
22,877.57 |
253.6K |
| 09:44 |
22,878.72 |
22,878.72 |
22,877.04 |
22,877.20 |
228.5K |
| 09:45 |
22,878.18 |
22,886.64 |
22,878.18 |
22,881.82 |
257.4K |
| 09:46 |
22,883.02 |
22,889.28 |
22,883.02 |
22,889.28 |
281.0K |
| 09:47 |
22,889.39 |
22,898.12 |
22,889.39 |
22,898.12 |
343.8K |
| 09:48 |
22,900.36 |
22,900.93 |
22,897.80 |
22,900.32 |
198.2K |
| 09:49 |
22,900.12 |
22,900.69 |
22,894.99 |
22,900.69 |
139.2K |
| 09:50 |
22,903.18 |
22,903.18 |
22,895.66 |
22,895.66 |
244.2K |
| 09:51 |
22,893.34 |
22,902.26 |
22,893.34 |
22,902.26 |
177.2K |
| 09:52 |
22,906.07 |
22,906.07 |
22,900.85 |
22,900.85 |
120.7K |
| 09:53 |
22,903.28 |
22,903.41 |
22,897.91 |
22,897.91 |
142.0K |
| 09:54 |
22,895.81 |
22,899.56 |
22,895.81 |
22,898.60 |
310.9K |
| 09:55 |
22,897.95 |
22,898.03 |
22,895.31 |
22,895.31 |
147.9K |
| 09:56 |
22,897.69 |
22,907.42 |
22,897.69 |
22,907.42 |
149.7K |
| 09:57 |
22,906.48 |
22,906.48 |
22,905.35 |
22,905.42 |
173.6K |
| 09:58 |
22,899.84 |
22,901.35 |
22,896.53 |
22,901.35 |
322.4K |
| 09:59 |
22,899.56 |
22,899.56 |
22,892.34 |
22,892.34 |
166.7K |
| 10:00 |
22,894.61 |
22,900.38 |
22,887.68 |
22,887.68 |
201.5K |
| 10:01 |
22,872.56 |
22,872.56 |
22,849.99 |
22,849.99 |
375.2K |
| 10:02 |
22,844.16 |
22,853.58 |
22,844.16 |
22,853.58 |
379.5K |
| 10:03 |
22,861.70 |
22,864.12 |
22,856.20 |
22,856.49 |
144.8K |
| 10:04 |
22,851.68 |
22,851.68 |
22,850.75 |
22,850.75 |
238.0K |
| 10:05 |
22,844.40 |
22,844.40 |
22,829.62 |
22,838.65 |
289.0K |
| 10:06 |
22,837.06 |
22,845.05 |
22,835.72 |
22,845.05 |
167.0K |
| 10:07 |
22,847.37 |
22,850.52 |
22,847.37 |
22,850.47 |
113.3K |
| 10:08 |
22,846.60 |
22,852.63 |
22,846.60 |
22,852.63 |
80.4K |
| 10:09 |
22,852.63 |
22,857.15 |
22,851.55 |
22,857.15 |
275.2K |
| 10:10 |
22,861.82 |
22,862.63 |
22,853.06 |
22,853.06 |
217.6K |
| 10:11 |
22,843.32 |
22,843.32 |
22,834.03 |
22,835.55 |
179.1K |
| 10:12 |
22,829.97 |
22,829.97 |
22,825.20 |
22,829.89 |
250.6K |
| 10:13 |
22,825.56 |
22,834.89 |
22,825.56 |
22,834.58 |
170.3K |
| 10:14 |
22,835.02 |
22,835.02 |
22,831.97 |
22,831.97 |
72.5K |
| 10:15 |
22,831.66 |
22,831.66 |
22,827.09 |
22,827.09 |
135.7K |
| 10:16 |
22,823.49 |
22,824.18 |
22,820.63 |
22,823.15 |
169.2K |
| 10:17 |
22,816.97 |
22,816.97 |
22,805.37 |
22,805.37 |
321.7K |
| 10:18 |
22,806.71 |
22,810.29 |
22,802.41 |
22,802.41 |
132.1K |
| 10:19 |
22,801.14 |
22,803.98 |
22,799.62 |
22,803.98 |
155.7K |
| 10:20 |
22,805.18 |
22,805.18 |
22,792.28 |
22,792.28 |
289.7K |
| 10:21 |
22,794.46 |
22,813.52 |
22,794.46 |
22,813.52 |
184.5K |
| 10:22 |
22,809.14 |
22,815.46 |
22,809.14 |
22,815.46 |
119.6K |
| 10:23 |
22,823.18 |
22,830.73 |
22,823.18 |
22,825.70 |
275.7K |
| 10:24 |
22,820.71 |
22,821.52 |
22,820.71 |
22,821.14 |
343.6K |
| 10:25 |
22,818.43 |
22,820.06 |
22,815.35 |
22,815.35 |
122.8K |
| 10:26 |
22,815.39 |
22,818.26 |
22,815.39 |
22,818.26 |
61.2K |
| 10:27 |
22,816.89 |
22,816.89 |
22,812.85 |
22,812.85 |
122.8K |
| 10:28 |
22,813.77 |
22,813.77 |
22,810.45 |
22,810.45 |
100.6K |
| 10:29 |
22,803.61 |
22,808.44 |
22,803.61 |
22,805.79 |
147.1K |
| 10:30 |
22,803.91 |
22,803.91 |
22,792.58 |
22,792.58 |
151.5K |
| 10:31 |
22,790.64 |
22,794.34 |
22,789.71 |
22,794.34 |
148.6K |
| 10:32 |
22,789.26 |
22,790.91 |
22,788.85 |
22,789.08 |
157.5K |
| 10:33 |
22,784.53 |
22,796.27 |
22,784.53 |
22,796.27 |
136.1K |
| 10:34 |
22,798.03 |
22,798.29 |
22,796.28 |
22,798.29 |
81.8K |
| 10:35 |
22,794.50 |
22,800.21 |
22,794.50 |
22,798.31 |
204.5K |
| 10:36 |
22,800.67 |
22,810.54 |
22,800.67 |
22,810.54 |
157.7K |
| 10:37 |
22,807.66 |
22,807.66 |
22,804.05 |
22,804.05 |
129.7K |
| 10:38 |
22,811.75 |
22,814.50 |
22,811.75 |
22,812.86 |
260.6K |
| 10:39 |
22,813.70 |
22,816.97 |
22,812.18 |
22,812.18 |
122.5K |
| 10:40 |
22,818.34 |
22,819.06 |
22,816.17 |
22,819.06 |
183.7K |
| 10:41 |
22,821.67 |
22,841.45 |
22,821.67 |
22,841.45 |
296.1K |
| 10:42 |
22,844.88 |
22,844.88 |
22,833.41 |
22,833.41 |
99.7K |
| 10:43 |
22,833.58 |
22,842.87 |
22,833.58 |
22,842.87 |
197.2K |
| 10:44 |
22,842.90 |
22,844.32 |
22,842.00 |
22,844.32 |
83.1K |
| 10:45 |
22,842.65 |
22,853.40 |
22,842.65 |
22,852.88 |
133.6K |
| 10:46 |
22,848.22 |
22,848.22 |
22,838.16 |
22,838.16 |
121.1K |
| 10:47 |
22,835.47 |
22,841.64 |
22,835.47 |
22,841.64 |
128.6K |
| 10:48 |
22,843.76 |
22,857.11 |
22,843.76 |
22,857.11 |
136.0K |
| 10:49 |
22,860.72 |
22,864.67 |
22,860.72 |
22,864.56 |
147.7K |
| 10:50 |
22,864.86 |
22,865.66 |
22,862.97 |
22,864.68 |
75.1K |
| 10:51 |
22,863.24 |
22,874.52 |
22,863.24 |
22,874.52 |
161.2K |
| 10:52 |
22,874.31 |
22,874.62 |
22,868.49 |
22,868.49 |
110.1K |
| 10:53 |
22,868.08 |
22,868.08 |
22,863.40 |
22,864.52 |
98.8K |
| 10:54 |
22,869.33 |
22,872.36 |
22,869.33 |
22,870.93 |
89.2K |
| 10:55 |
22,873.25 |
22,873.25 |
22,868.93 |
22,868.93 |
68.7K |
| 10:56 |
22,863.99 |
22,864.44 |
22,863.99 |
22,864.21 |
144.9K |
| 10:57 |
22,865.30 |
22,866.04 |
22,859.80 |
22,859.80 |
99.9K |
| 10:58 |
22,859.62 |
22,864.67 |
22,859.62 |
22,864.67 |
103.4K |
| 10:59 |
22,863.77 |
22,864.70 |
22,862.81 |
22,862.81 |
184.0K |
| 11:00 |
22,862.50 |
22,862.50 |
22,859.13 |
22,859.13 |
100.7K |
| 11:01 |
22,859.89 |
22,859.89 |
22,853.09 |
22,854.77 |
128.9K |
| 11:02 |
22,851.39 |
22,851.39 |
22,841.56 |
22,841.56 |
218.2K |
| 11:03 |
22,843.19 |
22,849.71 |
22,843.19 |
22,848.78 |
86.0K |
| 11:04 |
22,842.93 |
22,842.93 |
22,834.39 |
22,834.39 |
151.1K |
| 11:05 |
22,834.85 |
22,837.72 |
22,834.85 |
22,834.85 |
107.5K |
| 11:06 |
22,837.09 |
22,838.40 |
22,837.09 |
22,837.39 |
108.7K |
| 11:07 |
22,837.93 |
22,838.34 |
22,834.46 |
22,838.25 |
92.6K |
| 11:08 |
22,837.51 |
22,837.51 |
22,831.75 |
22,831.75 |
98.7K |
| 11:09 |
22,829.42 |
22,832.61 |
22,829.06 |
22,832.61 |
82.3K |
| 11:10 |
22,824.86 |
22,830.24 |
22,824.86 |
22,830.24 |
105.0K |
| 11:11 |
22,830.59 |
22,832.96 |
22,829.84 |
22,829.84 |
78.2K |
| 11:12 |
22,825.91 |
22,825.91 |
22,818.58 |
22,818.58 |
106.0K |
| 11:13 |
22,820.21 |
22,822.05 |
22,820.21 |
22,821.17 |
110.1K |
| 11:14 |
22,819.60 |
22,819.60 |
22,805.19 |
22,805.19 |
192.4K |
| 11:15 |
22,805.95 |
22,806.45 |
22,802.37 |
22,802.37 |
95.3K |
| 11:16 |
22,803.78 |
22,803.78 |
22,802.40 |
22,803.10 |
67.6K |
| 11:17 |
22,803.38 |
22,805.20 |
22,799.02 |
22,805.20 |
133.5K |
| 11:18 |
22,801.58 |
22,801.58 |
22,796.11 |
22,796.11 |
94.1K |
| 11:19 |
22,793.37 |
22,793.66 |
22,790.91 |
22,791.12 |
138.1K |
| 11:20 |
22,791.29 |
22,794.42 |
22,791.29 |
22,793.35 |
138.2K |
| 11:21 |
22,793.57 |
22,798.55 |
22,793.57 |
22,797.93 |
85.1K |
| 11:22 |
22,796.03 |
22,803.41 |
22,795.66 |
22,803.41 |
158.2K |
| 11:23 |
22,805.38 |
22,808.91 |
22,805.38 |
22,808.91 |
106.0K |
| 11:24 |
22,809.09 |
22,809.09 |
22,806.31 |
22,806.56 |
80.8K |
| 11:25 |
22,806.55 |
22,816.27 |
22,806.55 |
22,816.27 |
106.7K |
| 11:26 |
22,819.90 |
22,824.18 |
22,819.90 |
22,821.66 |
170.0K |
| 11:27 |
22,820.46 |
22,823.22 |
22,820.46 |
22,823.22 |
85.5K |
| 11:28 |
22,822.57 |
22,823.94 |
22,822.57 |
22,822.91 |
98.4K |
| 11:29 |
22,823.53 |
22,829.75 |
22,823.53 |
22,829.75 |
91.7K |
| 11:30 |
22,831.68 |
22,831.68 |
22,828.71 |
22,828.71 |
115.9K |
| 11:31 |
22,825.45 |
22,833.30 |
22,825.45 |
22,833.30 |
133.8K |
| 11:32 |
22,833.25 |
22,837.78 |
22,833.25 |
22,837.78 |
106.7K |
| 11:33 |
22,838.46 |
22,838.46 |
22,837.15 |
22,837.31 |
116.6K |
| 11:34 |
22,836.08 |
22,836.97 |
22,836.08 |
22,836.97 |
69.2K |
| 11:35 |
22,835.56 |
22,835.56 |
22,831.26 |
22,835.36 |
107.6K |
| 11:36 |
22,835.22 |
22,836.41 |
22,834.81 |
22,836.41 |
77.6K |
| 11:37 |
22,839.14 |
22,839.14 |
22,834.73 |
22,834.73 |
72.0K |
| 11:38 |
22,834.68 |
22,834.68 |
22,831.87 |
22,832.46 |
68.2K |
| 11:39 |
22,830.17 |
22,830.17 |
22,823.36 |
22,823.36 |
129.3K |
| 11:40 |
22,822.76 |
22,824.69 |
22,822.76 |
22,824.69 |
89.2K |
| 11:41 |
22,821.65 |
22,821.65 |
22,815.66 |
22,815.66 |
137.1K |
| 11:42 |
22,816.19 |
22,816.19 |
22,812.92 |
22,813.08 |
82.0K |
| 11:43 |
22,811.59 |
22,811.59 |
22,804.62 |
22,805.46 |
142.8K |
| 11:44 |
22,804.00 |
22,805.09 |
22,803.30 |
22,803.30 |
90.3K |
| 11:45 |
22,803.32 |
22,803.32 |
22,801.63 |
22,802.11 |
251.1K |
| 11:46 |
22,805.43 |
22,805.85 |
22,804.03 |
22,805.85 |
86.3K |
| 11:47 |
22,806.13 |
22,807.07 |
22,804.72 |
22,804.72 |
100.6K |
| 11:48 |
22,805.26 |
22,806.48 |
22,805.26 |
22,806.23 |
157.4K |
| 11:49 |
22,804.09 |
22,804.26 |
22,794.36 |
22,794.36 |
206.6K |
| 11:50 |
22,793.48 |
22,794.08 |
22,785.50 |
22,785.50 |
123.1K |
| 11:51 |
22,780.55 |
22,780.55 |
22,769.16 |
22,769.16 |
315.9K |
| 11:52 |
22,763.44 |
22,763.44 |
22,753.53 |
22,753.53 |
305.1K |
| 11:53 |
22,752.36 |
22,756.40 |
22,752.36 |
22,756.40 |
85.9K |
| 11:54 |
22,757.67 |
22,757.67 |
22,755.17 |
22,755.17 |
85.5K |
| 11:55 |
22,756.11 |
22,759.85 |
22,756.11 |
22,756.88 |
152.6K |
| 11:56 |
22,759.31 |
22,767.11 |
22,759.31 |
22,767.11 |
157.0K |
| 11:57 |
22,766.05 |
22,770.28 |
22,766.05 |
22,767.10 |
120.4K |
| 11:58 |
22,765.22 |
22,765.22 |
22,759.06 |
22,759.06 |
140.2K |
| 11:59 |
22,762.20 |
22,766.76 |
22,762.20 |
22,766.73 |
89.3K |
| 12:00 |
22,764.93 |
22,768.03 |
22,764.93 |
22,765.48 |
88.0K |
| 12:01 |
22,765.02 |
22,769.83 |
22,765.02 |
22,769.83 |
65.9K |
| 12:02 |
22,770.48 |
22,770.48 |
22,768.42 |
22,768.42 |
114.1K |
| 12:03 |
22,769.94 |
22,772.67 |
22,767.27 |
22,767.27 |
93.7K |
| 12:04 |
22,767.44 |
22,767.44 |
22,762.24 |
22,762.24 |
154.1K |
| 12:05 |
22,762.81 |
22,762.81 |
22,759.17 |
22,760.53 |
144.0K |
| 12:06 |
22,759.78 |
22,763.78 |
22,759.78 |
22,763.04 |
78.6K |
| 12:07 |
22,761.73 |
22,762.43 |
22,757.34 |
22,757.34 |
174.9K |
| 12:08 |
22,756.77 |
22,758.90 |
22,756.54 |
22,758.90 |
86.2K |
| 12:09 |
22,763.42 |
22,771.27 |
22,763.42 |
22,771.27 |
180.0K |
| 12:10 |
22,770.56 |
22,775.50 |
22,770.56 |
22,775.50 |
66.3K |
| 12:11 |
22,773.47 |
22,773.71 |
22,764.34 |
22,764.34 |
147.6K |
| 12:12 |
22,764.09 |
22,764.72 |
22,763.76 |
22,763.76 |
167.7K |
| 12:13 |
22,765.97 |
22,768.70 |
22,765.97 |
22,768.70 |
50.6K |
| 12:14 |
22,769.38 |
22,769.38 |
22,766.21 |
22,766.21 |
121.7K |
| 12:15 |
22,767.73 |
22,770.24 |
22,767.73 |
22,769.30 |
73.1K |
| 12:16 |
22,764.83 |
22,764.83 |
22,760.77 |
22,760.77 |
68.9K |
| 12:17 |
22,758.25 |
22,763.03 |
22,758.25 |
22,762.74 |
112.7K |
| 12:18 |
22,762.82 |
22,768.65 |
22,762.82 |
22,768.65 |
92.9K |
| 12:19 |
22,771.49 |
22,771.49 |
22,769.53 |
22,770.66 |
132.8K |
| 12:20 |
22,769.75 |
22,771.07 |
22,765.45 |
22,765.45 |
106.5K |
| 12:21 |
22,764.28 |
22,767.34 |
22,764.28 |
22,766.15 |
74.6K |
| 12:22 |
22,766.02 |
22,775.55 |
22,766.02 |
22,775.55 |
99.2K |
| 12:23 |
22,776.09 |
22,778.25 |
22,775.01 |
22,775.01 |
86.8K |
| 12:24 |
22,775.36 |
22,775.36 |
22,772.57 |
22,772.57 |
66.2K |
| 12:25 |
22,772.42 |
22,779.92 |
22,772.42 |
22,778.20 |
131.0K |
| 12:26 |
22,777.29 |
22,789.25 |
22,777.29 |
22,789.25 |
132.1K |
| 12:27 |
22,787.58 |
22,787.58 |
22,784.60 |
22,786.98 |
113.7K |
| 12:28 |
22,786.68 |
22,786.68 |
22,780.76 |
22,780.96 |
121.2K |
| 12:29 |
22,781.15 |
22,781.15 |
22,780.43 |
22,781.00 |
100.4K |
| 12:30 |
22,783.84 |
22,784.64 |
22,783.84 |
22,784.30 |
77.1K |
| 12:31 |
22,787.02 |
22,790.55 |
22,787.02 |
22,790.55 |
119.6K |
| 12:32 |
22,791.64 |
22,791.64 |
22,787.40 |
22,787.40 |
77.2K |
| 12:33 |
22,786.80 |
22,787.30 |
22,786.80 |
22,787.28 |
59.3K |
| 12:34 |
22,788.02 |
22,788.02 |
22,784.30 |
22,785.73 |
104.4K |
| 12:35 |
22,787.01 |
22,788.05 |
22,784.04 |
22,784.04 |
79.1K |
| 12:36 |
22,784.27 |
22,784.27 |
22,779.41 |
22,779.76 |
74.9K |
| 12:37 |
22,778.28 |
22,778.28 |
22,770.30 |
22,770.30 |
102.2K |
| 12:38 |
22,767.71 |
22,768.28 |
22,760.78 |
22,760.78 |
173.0K |
| 12:39 |
22,762.26 |
22,765.37 |
22,762.26 |
22,765.37 |
89.5K |
| 12:40 |
22,765.45 |
22,767.81 |
22,765.45 |
22,767.48 |
82.8K |
| 12:41 |
22,768.52 |
22,773.34 |
22,768.52 |
22,773.34 |
187.5K |
| 12:42 |
22,775.25 |
22,775.56 |
22,775.01 |
22,775.01 |
103.5K |
| 12:43 |
22,775.17 |
22,778.47 |
22,775.17 |
22,775.97 |
105.7K |
| 12:44 |
22,775.70 |
22,775.70 |
22,773.59 |
22,773.59 |
222.4K |
| 12:45 |
22,774.66 |
22,774.66 |
22,769.15 |
22,769.15 |
114.6K |
| 12:46 |
22,769.63 |
22,770.76 |
22,769.36 |
22,770.76 |
169.1K |
| 12:47 |
22,768.94 |
22,768.94 |
22,762.78 |
22,762.78 |
276.6K |
| 12:48 |
22,763.39 |
22,765.11 |
22,763.19 |
22,763.55 |
114.5K |
| 12:49 |
22,763.37 |
22,763.98 |
22,763.20 |
22,763.20 |
47.0K |
| 12:50 |
22,766.68 |
22,772.71 |
22,766.68 |
22,769.93 |
118.4K |
| 12:51 |
22,770.54 |
22,770.54 |
22,763.49 |
22,763.49 |
260.8K |
| 12:52 |
22,765.76 |
22,771.57 |
22,765.76 |
22,771.57 |
184.0K |
| 12:53 |
22,771.81 |
22,773.61 |
22,771.81 |
22,772.33 |
91.2K |
| 12:54 |
22,772.30 |
22,775.00 |
22,772.30 |
22,775.00 |
61.1K |
| 12:55 |
22,776.49 |
22,778.63 |
22,776.49 |
22,778.63 |
76.6K |
| 12:56 |
22,778.21 |
22,779.59 |
22,778.21 |
22,778.58 |
87.9K |
| 12:57 |
22,778.86 |
22,778.86 |
22,777.49 |
22,777.49 |
44.5K |
| 12:58 |
22,777.12 |
22,777.12 |
22,774.91 |
22,775.29 |
63.5K |
| 12:59 |
22,776.58 |
22,777.88 |
22,776.58 |
22,777.71 |
86.4K |
| 13:00 |
22,774.17 |
22,776.26 |
22,774.17 |
22,775.90 |
84.3K |
| 13:01 |
22,781.61 |
22,783.68 |
22,781.61 |
22,783.68 |
118.0K |
| 13:02 |
22,783.87 |
22,785.70 |
22,783.31 |
22,785.70 |
89.5K |
| 13:03 |
22,784.49 |
22,786.14 |
22,784.49 |
22,786.14 |
89.9K |
| 13:04 |
22,787.35 |
22,795.99 |
22,787.35 |
22,795.99 |
141.0K |
| 13:05 |
22,796.25 |
22,796.58 |
22,794.00 |
22,794.00 |
122.5K |
| 13:06 |
22,793.78 |
22,794.67 |
22,793.47 |
22,794.67 |
44.4K |
| 13:07 |
22,793.76 |
22,793.76 |
22,782.41 |
22,782.41 |
139.6K |
| 13:08 |
22,782.01 |
22,784.33 |
22,782.01 |
22,782.48 |
59.4K |
| 13:09 |
22,782.68 |
22,789.65 |
22,782.68 |
22,789.65 |
67.5K |
| 13:10 |
22,791.00 |
22,797.16 |
22,791.00 |
22,797.16 |
152.5K |
| 13:11 |
22,797.08 |
22,798.49 |
22,796.41 |
22,798.49 |
65.8K |
| 13:12 |
22,798.23 |
22,803.31 |
22,798.23 |
22,803.13 |
61.3K |
| 13:13 |
22,802.62 |
22,802.62 |
22,800.77 |
22,800.77 |
92.7K |
| 13:14 |
22,800.46 |
22,800.46 |
22,798.70 |
22,798.70 |
137.4K |
| 13:15 |
22,798.04 |
22,798.78 |
22,797.72 |
22,798.78 |
80.9K |
| 13:16 |
22,800.69 |
22,802.85 |
22,800.69 |
22,802.24 |
81.6K |
| 13:17 |
22,802.74 |
22,803.35 |
22,799.62 |
22,799.62 |
180.5K |
| 13:18 |
22,797.82 |
22,799.80 |
22,797.82 |
22,799.80 |
57.7K |
| 13:19 |
22,802.09 |
22,802.22 |
22,800.50 |
22,800.50 |
49.3K |
| 13:20 |
22,800.43 |
22,803.45 |
22,800.43 |
22,803.31 |
98.2K |
| 13:21 |
22,802.64 |
22,802.64 |
22,800.38 |
22,800.38 |
73.7K |
| 13:22 |
22,800.10 |
22,801.85 |
22,800.10 |
22,801.44 |
84.8K |
| 13:23 |
22,801.22 |
22,801.30 |
22,799.18 |
22,799.18 |
109.7K |
| 13:24 |
22,800.57 |
22,801.95 |
22,800.57 |
22,801.95 |
68.4K |
| 13:25 |
22,801.99 |
22,808.63 |
22,801.99 |
22,808.63 |
205.3K |
| 13:26 |
22,809.78 |
22,809.78 |
22,803.76 |
22,803.76 |
224.2K |
| 13:27 |
22,799.21 |
22,799.21 |
22,797.80 |
22,797.80 |
83.5K |
| 13:28 |
22,798.13 |
22,799.57 |
22,797.60 |
22,799.57 |
89.8K |
| 13:29 |
22,799.04 |
22,800.37 |
22,799.04 |
22,799.78 |
52.0K |
| 13:30 |
22,799.85 |
22,799.85 |
22,798.49 |
22,799.05 |
38.9K |
| 13:31 |
22,798.65 |
22,801.88 |
22,798.65 |
22,801.88 |
49.7K |
| 13:32 |
22,803.93 |
22,804.69 |
22,803.93 |
22,804.06 |
50.8K |
| 13:33 |
22,803.36 |
22,805.65 |
22,802.72 |
22,805.65 |
62.7K |
| 13:34 |
22,806.01 |
22,810.81 |
22,806.01 |
22,810.81 |
121.4K |
| 13:35 |
22,811.09 |
22,811.09 |
22,809.81 |
22,810.01 |
83.2K |
| 13:36 |
22,810.15 |
22,816.11 |
22,810.15 |
22,816.11 |
75.3K |
| 13:37 |
22,815.39 |
22,817.31 |
22,815.39 |
22,817.22 |
74.2K |
| 13:38 |
22,816.33 |
22,816.33 |
22,815.74 |
22,815.74 |
61.0K |
| 13:39 |
22,816.13 |
22,816.25 |
22,814.96 |
22,814.96 |
88.3K |
| 13:40 |
22,814.66 |
22,820.16 |
22,814.66 |
22,820.16 |
125.3K |
| 13:41 |
22,820.39 |
22,821.75 |
22,820.39 |
22,821.75 |
48.5K |
| 13:42 |
22,820.02 |
22,820.45 |
22,819.66 |
22,819.66 |
150.6K |
| 13:43 |
22,819.59 |
22,819.59 |
22,815.94 |
22,815.94 |
73.5K |
| 13:44 |
22,817.73 |
22,818.08 |
22,817.50 |
22,817.50 |
163.5K |
| 13:45 |
22,819.21 |
22,820.43 |
22,819.21 |
22,820.43 |
136.1K |
| 13:46 |
22,822.02 |
22,823.41 |
22,822.02 |
22,822.75 |
77.8K |
| 13:47 |
22,822.69 |
22,822.69 |
22,813.90 |
22,813.90 |
140.2K |
| 13:48 |
22,812.21 |
22,818.99 |
22,812.21 |
22,818.99 |
95.7K |
| 13:49 |
22,819.10 |
22,819.30 |
22,819.03 |
22,819.30 |
81.6K |
| 13:50 |
22,818.98 |
22,821.11 |
22,818.55 |
22,821.11 |
75.7K |
| 13:51 |
22,821.83 |
22,822.75 |
22,819.84 |
22,820.30 |
109.8K |
| 13:52 |
22,821.48 |
22,825.18 |
22,821.48 |
22,824.33 |
94.7K |
| 13:53 |
22,824.61 |
22,825.30 |
22,824.61 |
22,824.79 |
82.7K |
| 13:54 |
22,824.34 |
22,826.16 |
22,824.34 |
22,826.16 |
67.1K |
| 13:55 |
22,827.18 |
22,832.40 |
22,827.18 |
22,831.74 |
179.1K |
| 13:56 |
22,832.05 |
22,832.05 |
22,828.47 |
22,828.47 |
115.7K |
| 13:57 |
22,829.95 |
22,829.95 |
22,829.69 |
22,829.69 |
34.0K |
| 13:58 |
22,830.74 |
22,831.67 |
22,830.36 |
22,831.67 |
85.0K |
| 13:59 |
22,831.39 |
22,831.39 |
22,829.64 |
22,830.82 |
62.4K |
| 14:00 |
22,830.22 |
22,830.22 |
22,828.94 |
22,829.93 |
84.1K |
| 14:01 |
22,828.48 |
22,829.12 |
22,823.68 |
22,823.68 |
117.3K |
| 14:02 |
22,827.00 |
22,829.30 |
22,826.99 |
22,829.30 |
71.7K |
| 14:03 |
22,827.90 |
22,828.36 |
22,827.24 |
22,827.34 |
33.1K |
| 14:04 |
22,827.07 |
22,827.07 |
22,823.61 |
22,825.24 |
90.9K |
| 14:05 |
22,824.18 |
22,825.79 |
22,823.79 |
22,825.79 |
63.0K |
| 14:06 |
22,829.51 |
22,835.25 |
22,829.51 |
22,835.25 |
153.4K |
| 14:07 |
22,836.04 |
22,838.96 |
22,836.04 |
22,837.47 |
108.5K |
| 14:08 |
22,835.82 |
22,836.81 |
22,835.63 |
22,836.81 |
60.6K |
| 14:09 |
22,838.99 |
22,839.67 |
22,838.32 |
22,838.39 |
86.8K |
| 14:10 |
22,839.00 |
22,841.13 |
22,838.04 |
22,841.13 |
67.8K |
| 14:11 |
22,842.26 |
22,842.34 |
22,841.96 |
22,841.96 |
100.1K |
| 14:12 |
22,840.64 |
22,840.64 |
22,839.72 |
22,839.74 |
105.6K |
| 14:13 |
22,839.16 |
22,839.17 |
22,835.59 |
22,835.59 |
98.1K |
| 14:14 |
22,837.37 |
22,838.16 |
22,836.48 |
22,836.48 |
69.9K |
| 14:15 |
22,835.90 |
22,836.27 |
22,835.90 |
22,836.14 |
82.4K |
| 14:16 |
22,834.79 |
22,834.97 |
22,834.11 |
22,834.97 |
71.9K |
| 14:17 |
22,837.28 |
22,839.64 |
22,837.28 |
22,839.64 |
229.6K |
| 14:18 |
22,841.17 |
22,843.73 |
22,841.17 |
22,843.58 |
103.5K |
| 14:19 |
22,843.82 |
22,846.38 |
22,843.32 |
22,846.38 |
82.9K |
| 14:20 |
22,846.86 |
22,846.86 |
22,844.84 |
22,844.84 |
106.7K |
| 14:21 |
22,843.17 |
22,843.17 |
22,838.63 |
22,838.63 |
87.5K |
| 14:22 |
22,835.95 |
22,839.96 |
22,835.73 |
22,839.96 |
132.0K |
| 14:23 |
22,838.97 |
22,838.97 |
22,834.85 |
22,834.85 |
84.9K |
| 14:24 |
22,832.38 |
22,832.45 |
22,831.80 |
22,832.45 |
72.2K |
| 14:25 |
22,834.67 |
22,834.67 |
22,832.14 |
22,832.14 |
118.3K |
| 14:26 |
22,830.48 |
22,830.48 |
22,827.45 |
22,828.59 |
77.6K |
| 14:27 |
22,827.96 |
22,829.92 |
22,827.96 |
22,829.43 |
102.7K |
| 14:28 |
22,830.64 |
22,835.88 |
22,830.64 |
22,835.88 |
78.1K |
| 14:29 |
22,833.70 |
22,833.70 |
22,831.31 |
22,831.31 |
79.4K |
| 14:30 |
22,829.74 |
22,829.74 |
22,824.21 |
22,824.21 |
145.9K |
| 14:31 |
22,824.12 |
22,826.65 |
22,822.98 |
22,826.65 |
110.6K |
| 14:32 |
22,826.06 |
22,831.26 |
22,826.06 |
22,831.26 |
94.1K |
| 14:33 |
22,831.49 |
22,835.10 |
22,831.49 |
22,835.01 |
65.7K |
| 14:34 |
22,835.16 |
22,836.43 |
22,834.61 |
22,835.89 |
79.9K |
| 14:35 |
22,835.75 |
22,838.51 |
22,835.75 |
22,838.29 |
98.9K |
| 14:36 |
22,839.94 |
22,839.94 |
22,838.05 |
22,838.05 |
109.3K |
| 14:37 |
22,838.31 |
22,841.28 |
22,838.23 |
22,840.91 |
88.6K |
| 14:38 |
22,842.53 |
22,842.55 |
22,840.92 |
22,840.92 |
137.6K |
| 14:39 |
22,840.00 |
22,840.05 |
22,837.67 |
22,837.67 |
78.7K |
| 14:40 |
22,838.07 |
22,842.31 |
22,838.07 |
22,841.44 |
99.2K |
| 14:41 |
22,841.67 |
22,841.67 |
22,840.00 |
22,840.00 |
45.0K |
| 14:42 |
22,843.04 |
22,843.04 |
22,841.53 |
22,842.84 |
72.9K |
| 14:43 |
22,841.39 |
22,841.39 |
22,839.42 |
22,839.42 |
58.0K |
| 14:44 |
22,839.60 |
22,843.74 |
22,839.60 |
22,843.74 |
73.8K |
| 14:45 |
22,843.40 |
22,848.44 |
22,843.40 |
22,845.65 |
128.8K |
| 14:46 |
22,845.54 |
22,845.54 |
22,844.38 |
22,844.38 |
82.2K |
| 14:47 |
22,843.84 |
22,843.84 |
22,842.99 |
22,843.55 |
124.0K |
| 14:48 |
22,842.90 |
22,845.93 |
22,841.61 |
22,845.93 |
115.9K |
| 14:49 |
22,846.77 |
22,848.65 |
22,846.64 |
22,848.28 |
69.2K |
| 14:50 |
22,848.15 |
22,848.25 |
22,846.35 |
22,846.35 |
152.2K |
| 14:51 |
22,843.95 |
22,846.13 |
22,843.66 |
22,846.13 |
170.3K |
| 14:52 |
22,844.90 |
22,851.08 |
22,844.16 |
22,851.08 |
193.9K |
| 14:53 |
22,851.82 |
22,854.46 |
22,851.82 |
22,853.70 |
117.3K |
| 14:54 |
22,854.10 |
22,854.80 |
22,854.10 |
22,854.80 |
96.1K |
| 14:55 |
22,853.15 |
22,855.51 |
22,852.04 |
22,855.51 |
109.4K |
| 14:56 |
22,854.58 |
22,856.96 |
22,854.58 |
22,856.96 |
78.6K |
| 14:57 |
22,856.62 |
22,859.09 |
22,856.62 |
22,858.79 |
267.6K |
| 14:58 |
22,858.01 |
22,858.14 |
22,857.59 |
22,857.59 |
108.9K |
| 14:59 |
22,855.61 |
22,855.91 |
22,855.20 |
22,855.91 |
104.7K |
| 15:00 |
22,855.88 |
22,856.92 |
22,855.86 |
22,855.86 |
99.4K |
| 15:01 |
22,851.08 |
22,851.08 |
22,848.91 |
22,848.91 |
139.4K |
| 15:02 |
22,848.91 |
22,848.91 |
22,844.55 |
22,844.55 |
108.9K |
| 15:03 |
22,841.15 |
22,841.64 |
22,840.64 |
22,840.64 |
74.2K |
| 15:04 |
22,840.38 |
22,840.38 |
22,836.33 |
22,838.01 |
125.9K |
| 15:05 |
22,839.44 |
22,839.66 |
22,839.27 |
22,839.27 |
94.2K |
| 15:06 |
22,838.32 |
22,838.32 |
22,836.22 |
22,836.22 |
68.9K |
| 15:07 |
22,835.00 |
22,835.00 |
22,830.63 |
22,833.25 |
121.0K |
| 15:08 |
22,835.22 |
22,840.67 |
22,835.22 |
22,840.67 |
118.9K |
| 15:09 |
22,841.43 |
22,842.92 |
22,841.43 |
22,842.20 |
88.3K |
| 15:10 |
22,843.12 |
22,843.12 |
22,837.14 |
22,837.14 |
122.4K |
| 15:11 |
22,836.45 |
22,836.45 |
22,832.19 |
22,832.19 |
64.2K |
| 15:12 |
22,832.31 |
22,832.56 |
22,831.20 |
22,832.56 |
94.1K |
| 15:13 |
22,832.54 |
22,832.54 |
22,826.35 |
22,826.35 |
135.1K |
| 15:14 |
22,825.92 |
22,825.92 |
22,822.63 |
22,822.63 |
107.5K |
| 15:15 |
22,825.00 |
22,827.41 |
22,825.00 |
22,826.60 |
254.7K |
| 15:16 |
22,826.41 |
22,827.07 |
22,826.23 |
22,826.23 |
66.7K |
| 15:17 |
22,826.13 |
22,827.84 |
22,826.01 |
22,827.84 |
178.5K |
| 15:18 |
22,829.01 |
22,833.58 |
22,829.01 |
22,833.58 |
171.4K |
| 15:19 |
22,831.89 |
22,835.07 |
22,831.89 |
22,834.41 |
121.4K |
| 15:20 |
22,834.68 |
22,834.68 |
22,833.88 |
22,834.23 |
67.3K |
| 15:21 |
22,832.77 |
22,832.77 |
22,823.21 |
22,823.21 |
148.3K |
| 15:22 |
22,823.00 |
22,824.10 |
22,823.00 |
22,823.11 |
93.0K |
| 15:23 |
22,823.95 |
22,824.46 |
22,823.61 |
22,824.46 |
96.0K |
| 15:24 |
22,826.07 |
22,826.07 |
22,824.49 |
22,824.49 |
137.8K |
| 15:25 |
22,824.44 |
22,825.16 |
22,824.08 |
22,825.16 |
146.3K |
| 15:26 |
22,823.76 |
22,827.21 |
22,823.76 |
22,827.21 |
136.8K |
| 15:27 |
22,826.03 |
22,827.05 |
22,824.95 |
22,827.05 |
140.0K |
| 15:28 |
22,825.25 |
22,825.54 |
22,821.85 |
22,821.85 |
106.5K |
| 15:29 |
22,823.84 |
22,827.17 |
22,823.84 |
22,825.81 |
210.9K |
| 15:30 |
22,824.18 |
22,825.65 |
22,823.34 |
22,824.56 |
295.5K |
| 15:31 |
22,822.59 |
22,823.83 |
22,818.69 |
22,818.69 |
214.9K |
| 15:32 |
22,817.03 |
22,817.81 |
22,817.03 |
22,817.81 |
191.2K |
| 15:33 |
22,820.44 |
22,820.44 |
22,818.96 |
22,819.09 |
297.0K |
| 15:34 |
22,820.48 |
22,820.48 |
22,818.69 |
22,818.69 |
109.1K |
| 15:35 |
22,818.43 |
22,818.51 |
22,817.33 |
22,817.33 |
97.8K |
| 15:36 |
22,815.23 |
22,815.39 |
22,814.19 |
22,814.72 |
188.2K |
| 15:37 |
22,817.14 |
22,817.14 |
22,815.73 |
22,815.73 |
149.8K |
| 15:38 |
22,814.93 |
22,816.74 |
22,814.93 |
22,816.27 |
202.1K |
| 15:39 |
22,819.20 |
22,820.61 |
22,819.20 |
22,820.13 |
151.6K |
| 15:40 |
22,818.72 |
22,818.72 |
22,815.69 |
22,815.69 |
165.7K |
| 15:41 |
22,814.58 |
22,815.95 |
22,814.58 |
22,815.95 |
122.9K |
| 15:42 |
22,816.84 |
22,817.70 |
22,815.00 |
22,815.00 |
192.3K |
| 15:43 |
22,811.89 |
22,811.89 |
22,807.52 |
22,807.52 |
374.3K |
| 15:44 |
22,804.97 |
22,804.97 |
22,799.99 |
22,799.99 |
298.2K |
| 15:45 |
22,802.14 |
22,810.11 |
22,802.14 |
22,806.02 |
333.0K |
| 15:46 |
22,806.17 |
22,806.17 |
22,803.56 |
22,803.56 |
144.4K |
| 15:47 |
22,801.14 |
22,805.32 |
22,801.14 |
22,804.07 |
291.7K |
| 15:48 |
22,803.28 |
22,807.44 |
22,803.28 |
22,807.28 |
314.3K |
| 15:49 |
22,809.75 |
22,813.32 |
22,808.14 |
22,813.32 |
370.4K |
| 15:50 |
22,826.17 |
22,838.28 |
22,826.17 |
22,838.28 |
1,349.1K |
| 15:51 |
22,842.45 |
22,851.93 |
22,842.45 |
22,851.93 |
646.2K |
| 15:52 |
22,854.18 |
22,854.18 |
22,845.96 |
22,846.68 |
503.2K |
| 15:53 |
22,848.67 |
22,854.58 |
22,848.67 |
22,854.58 |
306.2K |
| 15:54 |
22,853.39 |
22,853.47 |
22,846.53 |
22,846.53 |
433.1K |
| 15:55 |
22,848.34 |
22,848.34 |
22,842.91 |
22,842.91 |
465.3K |
| 15:56 |
22,839.29 |
22,842.17 |
22,836.02 |
22,836.02 |
894.9K |
| 15:57 |
22,837.94 |
22,845.41 |
22,837.94 |
22,845.41 |
532.5K |
| 15:58 |
22,844.65 |
22,844.65 |
22,841.63 |
22,842.21 |
619.8K |
| 15:59 |
22,843.86 |
22,852.99 |
22,843.86 |
22,845.29 |
1,173.4K |
| 16:00 |
22,845.60 |
22,846.44 |
22,845.60 |
22,846.44 |
58,408.2K |
| 16:01 |
22,846.44 |
22,846.44 |
22,846.44 |
22,846.44 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|