| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,709.12 |
22,709.12 |
22,624.03 |
22,624.03 |
2,994.2K |
| 09:31 |
22,604.69 |
22,622.60 |
22,604.69 |
22,613.72 |
715.8K |
| 09:32 |
22,603.89 |
22,634.79 |
22,603.89 |
22,634.79 |
472.6K |
| 09:33 |
22,625.92 |
22,625.92 |
22,599.00 |
22,599.00 |
328.5K |
| 09:34 |
22,607.48 |
22,607.48 |
22,598.02 |
22,598.02 |
439.0K |
| 09:35 |
22,602.70 |
22,604.01 |
22,599.68 |
22,600.33 |
367.9K |
| 09:36 |
22,595.50 |
22,600.71 |
22,592.90 |
22,600.71 |
477.4K |
| 09:37 |
22,605.25 |
22,608.82 |
22,604.77 |
22,604.77 |
258.9K |
| 09:38 |
22,591.23 |
22,601.52 |
22,591.23 |
22,601.52 |
312.6K |
| 09:39 |
22,607.07 |
22,607.07 |
22,598.45 |
22,598.45 |
244.1K |
| 09:40 |
22,594.67 |
22,594.67 |
22,586.04 |
22,586.04 |
304.0K |
| 09:41 |
22,582.36 |
22,582.95 |
22,576.51 |
22,582.95 |
324.7K |
| 09:42 |
22,580.39 |
22,580.39 |
22,570.82 |
22,570.82 |
152.8K |
| 09:43 |
22,570.80 |
22,577.70 |
22,570.80 |
22,577.70 |
263.3K |
| 09:44 |
22,578.74 |
22,581.83 |
22,578.74 |
22,580.52 |
139.1K |
| 09:45 |
22,581.78 |
22,581.78 |
22,571.45 |
22,577.04 |
269.7K |
| 09:46 |
22,584.38 |
22,584.38 |
22,574.53 |
22,581.20 |
252.4K |
| 09:47 |
22,583.69 |
22,592.25 |
22,583.69 |
22,586.71 |
156.4K |
| 09:48 |
22,585.36 |
22,585.36 |
22,578.29 |
22,582.97 |
1,770.0K |
| 09:49 |
22,582.03 |
22,584.70 |
22,578.87 |
22,584.70 |
226.3K |
| 09:50 |
22,584.84 |
22,584.84 |
22,572.11 |
22,580.22 |
362.8K |
| 09:51 |
22,580.12 |
22,593.49 |
22,580.12 |
22,593.49 |
232.4K |
| 09:52 |
22,590.78 |
22,592.22 |
22,583.88 |
22,583.88 |
260.3K |
| 09:53 |
22,582.30 |
22,582.30 |
22,580.43 |
22,580.43 |
199.1K |
| 09:54 |
22,574.36 |
22,589.61 |
22,574.36 |
22,589.61 |
218.9K |
| 09:55 |
22,591.86 |
22,593.60 |
22,591.75 |
22,593.60 |
179.4K |
| 09:56 |
22,590.86 |
22,590.86 |
22,584.02 |
22,584.86 |
131.0K |
| 09:57 |
22,583.27 |
22,583.27 |
22,569.58 |
22,569.58 |
229.2K |
| 09:58 |
22,569.33 |
22,574.25 |
22,569.33 |
22,573.37 |
129.5K |
| 09:59 |
22,573.27 |
22,573.27 |
22,569.20 |
22,569.20 |
195.0K |
| 10:00 |
22,565.56 |
22,565.56 |
22,552.35 |
22,552.85 |
271.5K |
| 10:01 |
22,553.35 |
22,573.94 |
22,553.35 |
22,573.94 |
224.1K |
| 10:02 |
22,582.69 |
22,593.67 |
22,576.34 |
22,576.34 |
432.8K |
| 10:03 |
22,573.77 |
22,573.77 |
22,557.25 |
22,557.25 |
179.7K |
| 10:04 |
22,555.69 |
22,568.80 |
22,555.69 |
22,568.80 |
166.6K |
| 10:05 |
22,560.05 |
22,571.93 |
22,560.05 |
22,571.89 |
245.2K |
| 10:06 |
22,570.66 |
22,571.27 |
22,564.59 |
22,571.27 |
158.6K |
| 10:07 |
22,572.15 |
22,572.15 |
22,567.18 |
22,572.00 |
225.3K |
| 10:08 |
22,582.50 |
22,584.87 |
22,578.76 |
22,578.76 |
257.6K |
| 10:09 |
22,579.33 |
22,579.33 |
22,576.79 |
22,576.81 |
128.2K |
| 10:10 |
22,578.29 |
22,578.29 |
22,566.23 |
22,566.23 |
191.8K |
| 10:11 |
22,571.18 |
22,580.34 |
22,571.18 |
22,580.34 |
94.0K |
| 10:12 |
22,584.79 |
22,585.44 |
22,581.61 |
22,585.44 |
167.5K |
| 10:13 |
22,586.61 |
22,586.85 |
22,582.61 |
22,583.17 |
139.8K |
| 10:14 |
22,585.64 |
22,593.37 |
22,585.64 |
22,593.37 |
129.7K |
| 10:15 |
22,592.58 |
22,592.58 |
22,586.42 |
22,586.42 |
250.5K |
| 10:16 |
22,589.15 |
22,589.15 |
22,583.37 |
22,583.37 |
116.9K |
| 10:17 |
22,579.79 |
22,579.79 |
22,574.36 |
22,574.36 |
161.5K |
| 10:18 |
22,569.26 |
22,577.23 |
22,569.26 |
22,576.87 |
211.5K |
| 10:19 |
22,572.30 |
22,579.80 |
22,572.30 |
22,579.72 |
123.8K |
| 10:20 |
22,577.99 |
22,580.08 |
22,577.99 |
22,580.08 |
127.1K |
| 10:21 |
22,577.00 |
22,577.20 |
22,572.55 |
22,577.20 |
149.3K |
| 10:22 |
22,579.16 |
22,588.71 |
22,579.16 |
22,586.95 |
141.6K |
| 10:23 |
22,587.78 |
22,587.78 |
22,581.00 |
22,584.11 |
213.1K |
| 10:24 |
22,577.99 |
22,577.99 |
22,564.47 |
22,564.47 |
239.2K |
| 10:25 |
22,562.82 |
22,576.61 |
22,562.82 |
22,576.61 |
183.6K |
| 10:26 |
22,579.36 |
22,580.26 |
22,575.08 |
22,575.08 |
140.9K |
| 10:27 |
22,568.04 |
22,568.04 |
22,564.59 |
22,565.83 |
219.6K |
| 10:28 |
22,565.50 |
22,568.26 |
22,564.57 |
22,567.85 |
250.7K |
| 10:29 |
22,568.75 |
22,572.71 |
22,568.75 |
22,572.71 |
320.9K |
| 10:30 |
22,571.58 |
22,576.59 |
22,570.31 |
22,576.59 |
186.7K |
| 10:31 |
22,569.44 |
22,576.31 |
22,569.44 |
22,575.84 |
270.3K |
| 10:32 |
22,578.37 |
22,579.38 |
22,574.80 |
22,576.66 |
166.7K |
| 10:33 |
22,577.70 |
22,580.76 |
22,576.93 |
22,580.76 |
160.0K |
| 10:34 |
22,575.19 |
22,575.19 |
22,569.62 |
22,573.01 |
214.1K |
| 10:35 |
22,572.84 |
22,572.88 |
22,570.67 |
22,570.67 |
117.2K |
| 10:36 |
22,565.96 |
22,567.63 |
22,561.38 |
22,561.38 |
184.1K |
| 10:37 |
22,561.44 |
22,570.35 |
22,561.44 |
22,570.35 |
164.9K |
| 10:38 |
22,579.39 |
22,585.06 |
22,579.39 |
22,581.14 |
174.9K |
| 10:39 |
22,581.00 |
22,591.13 |
22,579.77 |
22,591.13 |
325.7K |
| 10:40 |
22,594.23 |
22,603.42 |
22,594.23 |
22,603.19 |
244.0K |
| 10:41 |
22,598.99 |
22,598.99 |
22,592.94 |
22,592.94 |
178.4K |
| 10:42 |
22,589.19 |
22,589.19 |
22,583.37 |
22,588.30 |
226.0K |
| 10:43 |
22,588.93 |
22,590.10 |
22,588.82 |
22,588.82 |
126.7K |
| 10:44 |
22,588.27 |
22,598.44 |
22,588.27 |
22,594.71 |
185.3K |
| 10:45 |
22,594.22 |
22,603.52 |
22,591.84 |
22,603.52 |
176.0K |
| 10:46 |
22,604.95 |
22,604.95 |
22,590.58 |
22,590.58 |
154.8K |
| 10:47 |
22,593.83 |
22,594.44 |
22,590.98 |
22,590.98 |
122.4K |
| 10:48 |
22,591.06 |
22,591.06 |
22,581.19 |
22,581.19 |
199.7K |
| 10:49 |
22,581.33 |
22,581.33 |
22,574.46 |
22,580.06 |
246.1K |
| 10:50 |
22,578.96 |
22,588.82 |
22,578.96 |
22,588.82 |
221.9K |
| 10:51 |
22,584.53 |
22,590.34 |
22,584.53 |
22,590.34 |
120.1K |
| 10:52 |
22,591.05 |
22,591.05 |
22,588.36 |
22,589.42 |
131.3K |
| 10:53 |
22,594.36 |
22,599.66 |
22,594.36 |
22,599.66 |
158.1K |
| 10:54 |
22,595.77 |
22,595.77 |
22,593.35 |
22,593.35 |
171.0K |
| 10:55 |
22,588.39 |
22,591.58 |
22,588.39 |
22,591.58 |
203.3K |
| 10:56 |
22,596.27 |
22,603.68 |
22,596.27 |
22,603.68 |
225.1K |
| 10:57 |
22,602.14 |
22,602.14 |
22,595.38 |
22,599.50 |
200.8K |
| 10:58 |
22,599.26 |
22,600.22 |
22,598.85 |
22,598.85 |
116.9K |
| 10:59 |
22,598.04 |
22,600.98 |
22,597.17 |
22,600.49 |
92.7K |
| 11:00 |
22,601.16 |
22,601.16 |
22,598.78 |
22,598.78 |
123.9K |
| 11:01 |
22,599.55 |
22,599.55 |
22,592.96 |
22,593.76 |
135.3K |
| 11:02 |
22,592.69 |
22,601.89 |
22,591.62 |
22,601.89 |
160.3K |
| 11:03 |
22,602.47 |
22,602.77 |
22,599.84 |
22,602.77 |
252.8K |
| 11:04 |
22,603.20 |
22,612.13 |
22,603.20 |
22,612.13 |
138.2K |
| 11:05 |
22,612.86 |
22,619.90 |
22,612.86 |
22,619.90 |
104.6K |
| 11:06 |
22,621.60 |
22,621.60 |
22,620.91 |
22,620.93 |
435.6K |
| 11:07 |
22,624.08 |
22,633.03 |
22,624.08 |
22,633.03 |
258.1K |
| 11:08 |
22,631.53 |
22,633.78 |
22,631.44 |
22,633.78 |
154.2K |
| 11:09 |
22,636.47 |
22,641.85 |
22,631.59 |
22,641.85 |
356.8K |
| 11:10 |
22,643.26 |
22,645.47 |
22,643.11 |
22,643.11 |
139.5K |
| 11:11 |
22,638.68 |
22,641.51 |
22,638.68 |
22,641.51 |
136.5K |
| 11:12 |
22,641.03 |
22,641.54 |
22,639.51 |
22,641.54 |
143.6K |
| 11:13 |
22,643.03 |
22,643.89 |
22,640.88 |
22,640.88 |
190.8K |
| 11:14 |
22,637.82 |
22,638.67 |
22,636.41 |
22,638.67 |
164.9K |
| 11:15 |
22,635.52 |
22,642.18 |
22,631.57 |
22,642.18 |
217.6K |
| 11:16 |
22,646.56 |
22,646.56 |
22,645.09 |
22,645.54 |
138.8K |
| 11:17 |
22,645.68 |
22,645.68 |
22,642.22 |
22,642.22 |
95.5K |
| 11:18 |
22,644.13 |
22,649.85 |
22,644.13 |
22,649.85 |
140.5K |
| 11:19 |
22,651.61 |
22,653.12 |
22,650.97 |
22,651.64 |
94.5K |
| 11:20 |
22,651.33 |
22,651.84 |
22,651.05 |
22,651.05 |
67.7K |
| 11:21 |
22,651.79 |
22,651.79 |
22,647.67 |
22,647.67 |
101.2K |
| 11:22 |
22,646.43 |
22,646.43 |
22,642.99 |
22,642.99 |
358.6K |
| 11:23 |
22,642.01 |
22,644.37 |
22,641.61 |
22,644.37 |
125.0K |
| 11:24 |
22,641.72 |
22,641.72 |
22,639.86 |
22,640.10 |
85.7K |
| 11:25 |
22,639.67 |
22,642.49 |
22,639.67 |
22,642.01 |
58.4K |
| 11:26 |
22,641.69 |
22,646.02 |
22,641.69 |
22,646.02 |
68.6K |
| 11:27 |
22,648.49 |
22,649.29 |
22,646.77 |
22,649.29 |
161.3K |
| 11:28 |
22,649.73 |
22,649.74 |
22,644.81 |
22,644.81 |
94.7K |
| 11:29 |
22,645.08 |
22,651.33 |
22,645.08 |
22,651.33 |
114.6K |
| 11:30 |
22,652.80 |
22,658.11 |
22,652.80 |
22,658.11 |
188.4K |
| 11:31 |
22,658.92 |
22,662.16 |
22,658.92 |
22,662.04 |
99.5K |
| 11:32 |
22,661.46 |
22,661.46 |
22,660.17 |
22,660.17 |
105.8K |
| 11:33 |
22,657.99 |
22,658.75 |
22,655.24 |
22,658.75 |
137.9K |
| 11:34 |
22,658.67 |
22,658.67 |
22,655.64 |
22,656.13 |
143.8K |
| 11:35 |
22,656.14 |
22,657.97 |
22,656.14 |
22,657.97 |
75.4K |
| 11:36 |
22,657.07 |
22,658.02 |
22,654.45 |
22,658.02 |
102.7K |
| 11:37 |
22,663.39 |
22,663.39 |
22,662.37 |
22,663.21 |
219.2K |
| 11:38 |
22,663.32 |
22,664.36 |
22,662.64 |
22,664.36 |
103.4K |
| 11:39 |
22,668.81 |
22,668.81 |
22,667.78 |
22,668.79 |
165.1K |
| 11:40 |
22,669.36 |
22,675.40 |
22,669.36 |
22,675.40 |
140.3K |
| 11:41 |
22,677.22 |
22,677.75 |
22,676.26 |
22,677.75 |
91.3K |
| 11:42 |
22,679.37 |
22,680.11 |
22,674.77 |
22,680.11 |
118.3K |
| 11:43 |
22,682.84 |
22,690.33 |
22,682.28 |
22,689.85 |
151.9K |
| 11:44 |
22,691.27 |
22,691.96 |
22,691.27 |
22,691.44 |
144.9K |
| 11:45 |
22,689.57 |
22,689.57 |
22,688.46 |
22,689.35 |
78.8K |
| 11:46 |
22,690.10 |
22,690.33 |
22,684.71 |
22,684.71 |
218.1K |
| 11:47 |
22,683.18 |
22,683.18 |
22,673.71 |
22,673.71 |
196.9K |
| 11:48 |
22,670.64 |
22,670.64 |
22,663.00 |
22,663.91 |
182.0K |
| 11:49 |
22,661.26 |
22,661.27 |
22,658.14 |
22,658.14 |
84.2K |
| 11:50 |
22,656.01 |
22,661.79 |
22,655.38 |
22,661.79 |
129.8K |
| 11:51 |
22,661.14 |
22,661.14 |
22,655.93 |
22,655.93 |
120.4K |
| 11:52 |
22,653.95 |
22,655.29 |
22,653.95 |
22,655.29 |
81.1K |
| 11:53 |
22,657.78 |
22,657.78 |
22,653.20 |
22,653.20 |
98.2K |
| 11:54 |
22,653.08 |
22,653.08 |
22,649.20 |
22,649.60 |
100.5K |
| 11:55 |
22,649.75 |
22,652.22 |
22,648.84 |
22,652.22 |
281.2K |
| 11:56 |
22,653.34 |
22,656.03 |
22,653.34 |
22,655.19 |
104.6K |
| 11:57 |
22,657.31 |
22,657.31 |
22,650.46 |
22,650.71 |
116.1K |
| 11:58 |
22,652.76 |
22,654.16 |
22,652.76 |
22,652.98 |
61.7K |
| 11:59 |
22,653.39 |
22,660.56 |
22,653.39 |
22,660.56 |
154.5K |
| 12:00 |
22,657.60 |
22,661.63 |
22,655.73 |
22,661.63 |
131.4K |
| 12:01 |
22,661.29 |
22,666.21 |
22,660.87 |
22,666.21 |
72.4K |
| 12:02 |
22,666.61 |
22,676.63 |
22,666.61 |
22,676.63 |
113.1K |
| 12:03 |
22,676.23 |
22,676.23 |
22,673.18 |
22,675.37 |
73.2K |
| 12:04 |
22,674.70 |
22,674.70 |
22,670.97 |
22,670.97 |
251.6K |
| 12:05 |
22,668.32 |
22,671.01 |
22,668.15 |
22,670.66 |
128.2K |
| 12:06 |
22,670.44 |
22,670.44 |
22,662.52 |
22,662.52 |
122.0K |
| 12:07 |
22,661.05 |
22,663.46 |
22,661.05 |
22,663.46 |
61.3K |
| 12:08 |
22,663.91 |
22,663.96 |
22,663.12 |
22,663.12 |
73.2K |
| 12:09 |
22,661.74 |
22,661.83 |
22,660.35 |
22,661.83 |
139.0K |
| 12:10 |
22,661.78 |
22,668.06 |
22,661.78 |
22,668.06 |
140.8K |
| 12:11 |
22,672.56 |
22,672.57 |
22,672.11 |
22,672.51 |
343.6K |
| 12:12 |
22,673.13 |
22,677.08 |
22,672.46 |
22,677.08 |
163.1K |
| 12:13 |
22,678.67 |
22,678.67 |
22,674.39 |
22,674.39 |
141.8K |
| 12:14 |
22,674.52 |
22,674.84 |
22,674.08 |
22,674.38 |
72.2K |
| 12:15 |
22,672.94 |
22,677.79 |
22,672.94 |
22,677.79 |
174.1K |
| 12:16 |
22,678.56 |
22,678.56 |
22,676.25 |
22,676.25 |
124.7K |
| 12:17 |
22,674.14 |
22,674.71 |
22,673.11 |
22,673.85 |
267.8K |
| 12:18 |
22,673.34 |
22,677.83 |
22,673.34 |
22,677.83 |
295.1K |
| 12:19 |
22,678.33 |
22,679.42 |
22,677.96 |
22,679.42 |
258.0K |
| 12:20 |
22,678.91 |
22,683.78 |
22,678.91 |
22,683.78 |
113.3K |
| 12:21 |
22,684.60 |
22,686.54 |
22,684.42 |
22,684.55 |
200.1K |
| 12:22 |
22,684.95 |
22,687.00 |
22,684.95 |
22,687.00 |
153.7K |
| 12:23 |
22,688.40 |
22,691.73 |
22,686.95 |
22,686.95 |
215.0K |
| 12:24 |
22,682.98 |
22,685.69 |
22,682.98 |
22,685.69 |
84.5K |
| 12:25 |
22,686.39 |
22,687.70 |
22,685.91 |
22,686.46 |
64.3K |
| 12:26 |
22,686.86 |
22,692.51 |
22,686.86 |
22,689.41 |
221.0K |
| 12:27 |
22,689.15 |
22,689.15 |
22,681.33 |
22,685.88 |
158.0K |
| 12:28 |
22,686.27 |
22,689.21 |
22,686.27 |
22,689.21 |
82.9K |
| 12:29 |
22,689.39 |
22,689.39 |
22,687.95 |
22,687.95 |
88.6K |
| 12:30 |
22,686.89 |
22,686.89 |
22,682.93 |
22,685.22 |
84.8K |
| 12:31 |
22,685.50 |
22,687.58 |
22,685.44 |
22,687.58 |
132.4K |
| 12:32 |
22,688.42 |
22,689.21 |
22,688.41 |
22,689.21 |
81.2K |
| 12:33 |
22,690.28 |
22,691.73 |
22,688.43 |
22,691.72 |
140.1K |
| 12:34 |
22,689.79 |
22,694.21 |
22,689.79 |
22,694.21 |
323.7K |
| 12:35 |
22,695.14 |
22,695.90 |
22,694.64 |
22,695.11 |
67.3K |
| 12:36 |
22,693.81 |
22,693.81 |
22,689.25 |
22,689.25 |
113.8K |
| 12:37 |
22,689.42 |
22,695.63 |
22,689.42 |
22,695.63 |
244.7K |
| 12:38 |
22,695.25 |
22,695.25 |
22,693.48 |
22,694.14 |
76.8K |
| 12:39 |
22,693.48 |
22,693.90 |
22,693.37 |
22,693.90 |
89.3K |
| 12:40 |
22,694.21 |
22,696.37 |
22,693.46 |
22,696.37 |
152.3K |
| 12:41 |
22,696.43 |
22,696.43 |
22,695.06 |
22,696.34 |
148.5K |
| 12:42 |
22,695.01 |
22,695.01 |
22,689.64 |
22,690.60 |
148.1K |
| 12:43 |
22,690.72 |
22,697.82 |
22,690.72 |
22,697.82 |
164.1K |
| 12:44 |
22,698.53 |
22,700.26 |
22,697.82 |
22,700.26 |
133.1K |
| 12:45 |
22,700.34 |
22,702.83 |
22,699.80 |
22,702.83 |
351.9K |
| 12:46 |
22,703.34 |
22,706.47 |
22,703.34 |
22,706.47 |
60.8K |
| 12:47 |
22,706.22 |
22,711.06 |
22,705.35 |
22,711.06 |
97.3K |
| 12:48 |
22,711.80 |
22,718.14 |
22,709.66 |
22,718.14 |
161.1K |
| 12:49 |
22,718.83 |
22,718.83 |
22,716.64 |
22,718.41 |
77.8K |
| 12:50 |
22,718.17 |
22,719.99 |
22,718.17 |
22,719.41 |
74.2K |
| 12:51 |
22,720.47 |
22,720.47 |
22,718.03 |
22,718.03 |
66.0K |
| 12:52 |
22,718.58 |
22,718.58 |
22,716.80 |
22,716.80 |
81.2K |
| 12:53 |
22,717.20 |
22,718.37 |
22,717.20 |
22,718.24 |
79.2K |
| 12:54 |
22,718.53 |
22,718.53 |
22,709.61 |
22,709.61 |
103.8K |
| 12:55 |
22,707.78 |
22,707.78 |
22,703.69 |
22,706.95 |
82.4K |
| 12:56 |
22,707.37 |
22,707.37 |
22,697.89 |
22,697.89 |
138.7K |
| 12:57 |
22,697.91 |
22,697.91 |
22,691.02 |
22,691.02 |
110.2K |
| 12:58 |
22,690.83 |
22,696.86 |
22,690.83 |
22,696.86 |
58.5K |
| 12:59 |
22,702.48 |
22,712.12 |
22,702.48 |
22,712.12 |
217.7K |
| 13:00 |
22,710.33 |
22,710.33 |
22,704.72 |
22,704.72 |
150.3K |
| 13:01 |
22,700.10 |
22,700.13 |
22,699.28 |
22,700.13 |
43.9K |
| 13:02 |
22,702.16 |
22,703.71 |
22,702.16 |
22,703.71 |
94.8K |
| 13:03 |
22,700.40 |
22,703.88 |
22,699.02 |
22,703.88 |
142.9K |
| 13:04 |
22,702.76 |
22,702.76 |
22,699.66 |
22,699.66 |
332.8K |
| 13:05 |
22,700.64 |
22,702.27 |
22,700.64 |
22,701.81 |
38.1K |
| 13:06 |
22,703.93 |
22,703.93 |
22,695.84 |
22,699.17 |
112.8K |
| 13:07 |
22,700.19 |
22,709.97 |
22,700.19 |
22,709.97 |
131.2K |
| 13:08 |
22,712.75 |
22,715.86 |
22,712.75 |
22,715.86 |
231.9K |
| 13:09 |
22,714.98 |
22,715.30 |
22,713.68 |
22,715.30 |
68.0K |
| 13:10 |
22,715.20 |
22,723.82 |
22,715.20 |
22,722.84 |
80.8K |
| 13:11 |
22,723.28 |
22,723.82 |
22,721.51 |
22,723.82 |
68.3K |
| 13:12 |
22,724.65 |
22,730.24 |
22,724.65 |
22,730.24 |
89.7K |
| 13:13 |
22,728.81 |
22,729.66 |
22,727.35 |
22,727.35 |
78.4K |
| 13:14 |
22,728.66 |
22,730.89 |
22,728.30 |
22,730.89 |
96.9K |
| 13:15 |
22,731.14 |
22,733.01 |
22,729.92 |
22,733.01 |
117.3K |
| 13:16 |
22,738.26 |
22,738.71 |
22,738.26 |
22,738.68 |
230.8K |
| 13:17 |
22,736.66 |
22,736.66 |
22,732.84 |
22,732.84 |
95.5K |
| 13:18 |
22,729.42 |
22,730.55 |
22,729.42 |
22,730.04 |
120.6K |
| 13:19 |
22,732.51 |
22,732.51 |
22,729.06 |
22,729.17 |
120.3K |
| 13:20 |
22,729.93 |
22,731.47 |
22,729.54 |
22,731.27 |
118.5K |
| 13:21 |
22,731.21 |
22,731.21 |
22,724.43 |
22,725.45 |
124.4K |
| 13:22 |
22,724.40 |
22,730.61 |
22,724.40 |
22,730.61 |
113.2K |
| 13:23 |
22,731.20 |
22,731.20 |
22,722.83 |
22,722.83 |
79.8K |
| 13:24 |
22,723.24 |
22,723.24 |
22,716.37 |
22,716.37 |
88.0K |
| 13:25 |
22,718.00 |
22,718.00 |
22,716.86 |
22,717.40 |
82.7K |
| 13:26 |
22,718.59 |
22,718.59 |
22,709.57 |
22,711.48 |
200.5K |
| 13:27 |
22,712.54 |
22,713.18 |
22,711.67 |
22,711.74 |
118.4K |
| 13:28 |
22,712.44 |
22,717.57 |
22,712.44 |
22,717.57 |
85.3K |
| 13:29 |
22,717.38 |
22,720.48 |
22,717.38 |
22,719.91 |
83.1K |
| 13:30 |
22,718.27 |
22,718.27 |
22,713.85 |
22,713.85 |
74.4K |
| 13:31 |
22,714.40 |
22,714.40 |
22,713.50 |
22,714.24 |
76.2K |
| 13:32 |
22,718.01 |
22,719.88 |
22,717.43 |
22,717.43 |
123.5K |
| 13:33 |
22,718.04 |
22,719.78 |
22,717.44 |
22,719.18 |
109.7K |
| 13:34 |
22,724.22 |
22,725.42 |
22,724.22 |
22,725.32 |
64.4K |
| 13:35 |
22,726.63 |
22,730.63 |
22,726.63 |
22,730.63 |
67.9K |
| 13:36 |
22,728.93 |
22,728.93 |
22,719.74 |
22,719.74 |
94.0K |
| 13:37 |
22,717.09 |
22,718.13 |
22,717.09 |
22,718.13 |
106.8K |
| 13:38 |
22,717.89 |
22,719.63 |
22,717.14 |
22,719.63 |
56.4K |
| 13:39 |
22,720.20 |
22,722.18 |
22,717.61 |
22,722.18 |
180.5K |
| 13:40 |
22,723.00 |
22,724.58 |
22,723.00 |
22,723.33 |
136.2K |
| 13:41 |
22,720.37 |
22,720.50 |
22,718.81 |
22,718.81 |
121.3K |
| 13:42 |
22,717.89 |
22,717.89 |
22,712.55 |
22,714.00 |
129.2K |
| 13:43 |
22,715.26 |
22,724.37 |
22,715.26 |
22,724.37 |
93.0K |
| 13:44 |
22,722.65 |
22,723.81 |
22,722.61 |
22,723.81 |
45.2K |
| 13:45 |
22,720.21 |
22,720.21 |
22,717.33 |
22,718.81 |
81.3K |
| 13:46 |
22,718.47 |
22,720.71 |
22,717.82 |
22,717.82 |
131.4K |
| 13:47 |
22,716.19 |
22,719.82 |
22,715.58 |
22,719.82 |
79.2K |
| 13:48 |
22,718.59 |
22,718.59 |
22,711.07 |
22,714.95 |
82.0K |
| 13:49 |
22,715.76 |
22,720.99 |
22,715.76 |
22,720.99 |
572.2K |
| 13:50 |
22,721.86 |
22,726.56 |
22,721.86 |
22,726.56 |
161.9K |
| 13:51 |
22,726.33 |
22,726.33 |
22,719.17 |
22,723.07 |
153.7K |
| 13:52 |
22,723.32 |
22,729.55 |
22,723.32 |
22,729.55 |
122.8K |
| 13:53 |
22,732.86 |
22,734.89 |
22,732.86 |
22,733.79 |
143.1K |
| 13:54 |
22,732.16 |
22,736.25 |
22,732.16 |
22,736.25 |
106.3K |
| 13:55 |
22,739.11 |
22,744.11 |
22,739.11 |
22,744.11 |
98.9K |
| 13:56 |
22,742.40 |
22,744.10 |
22,742.40 |
22,744.10 |
71.3K |
| 13:57 |
22,741.75 |
22,743.99 |
22,738.78 |
22,743.90 |
73.1K |
| 13:58 |
22,743.78 |
22,747.41 |
22,743.78 |
22,747.41 |
123.2K |
| 13:59 |
22,744.80 |
22,744.80 |
22,740.12 |
22,740.12 |
105.9K |
| 14:00 |
22,741.07 |
22,744.53 |
22,741.07 |
22,744.53 |
101.1K |
| 14:01 |
22,742.58 |
22,742.58 |
22,739.64 |
22,739.64 |
147.8K |
| 14:02 |
22,738.63 |
22,741.92 |
22,738.63 |
22,741.38 |
80.7K |
| 14:03 |
22,739.78 |
22,740.80 |
22,736.49 |
22,740.59 |
87.7K |
| 14:04 |
22,740.91 |
22,740.91 |
22,739.07 |
22,739.07 |
46.3K |
| 14:05 |
22,739.20 |
22,744.55 |
22,739.20 |
22,744.43 |
99.1K |
| 14:06 |
22,739.08 |
22,739.08 |
22,732.67 |
22,732.67 |
197.9K |
| 14:07 |
22,733.31 |
22,733.31 |
22,729.94 |
22,729.94 |
75.1K |
| 14:08 |
22,725.00 |
22,725.00 |
22,723.48 |
22,724.15 |
112.6K |
| 14:09 |
22,723.59 |
22,723.59 |
22,722.39 |
22,723.38 |
49.8K |
| 14:10 |
22,731.12 |
22,732.96 |
22,731.12 |
22,732.40 |
126.0K |
| 14:11 |
22,732.60 |
22,733.53 |
22,732.40 |
22,732.40 |
75.4K |
| 14:12 |
22,732.58 |
22,732.58 |
22,727.60 |
22,727.60 |
74.2K |
| 14:13 |
22,727.22 |
22,727.22 |
22,722.68 |
22,722.68 |
82.7K |
| 14:14 |
22,725.87 |
22,727.51 |
22,725.87 |
22,727.51 |
130.0K |
| 14:15 |
22,726.86 |
22,727.47 |
22,724.36 |
22,727.20 |
82.4K |
| 14:16 |
22,727.80 |
22,730.04 |
22,727.80 |
22,727.92 |
60.8K |
| 14:17 |
22,728.06 |
22,728.06 |
22,727.29 |
22,727.53 |
74.6K |
| 14:18 |
22,725.99 |
22,725.99 |
22,721.70 |
22,723.19 |
107.0K |
| 14:19 |
22,722.86 |
22,723.23 |
22,721.55 |
22,721.55 |
74.3K |
| 14:20 |
22,722.70 |
22,722.70 |
22,716.43 |
22,716.43 |
95.7K |
| 14:21 |
22,711.74 |
22,711.74 |
22,704.17 |
22,704.17 |
159.0K |
| 14:22 |
22,703.08 |
22,703.08 |
22,701.72 |
22,701.77 |
66.2K |
| 14:23 |
22,701.79 |
22,705.33 |
22,701.79 |
22,704.29 |
139.7K |
| 14:24 |
22,704.49 |
22,712.05 |
22,704.49 |
22,712.05 |
109.8K |
| 14:25 |
22,710.67 |
22,715.63 |
22,710.67 |
22,715.63 |
93.0K |
| 14:26 |
22,715.22 |
22,720.62 |
22,715.22 |
22,720.62 |
140.2K |
| 14:27 |
22,719.55 |
22,719.55 |
22,716.46 |
22,719.14 |
96.9K |
| 14:28 |
22,718.47 |
22,720.00 |
22,718.47 |
22,720.00 |
63.1K |
| 14:29 |
22,720.75 |
22,720.75 |
22,720.26 |
22,720.42 |
40.9K |
| 14:30 |
22,718.06 |
22,718.06 |
22,714.96 |
22,717.13 |
97.8K |
| 14:31 |
22,717.47 |
22,726.14 |
22,717.47 |
22,726.14 |
150.3K |
| 14:32 |
22,726.74 |
22,727.82 |
22,726.30 |
22,726.30 |
92.1K |
| 14:33 |
22,726.78 |
22,726.78 |
22,722.66 |
22,722.81 |
68.2K |
| 14:34 |
22,720.53 |
22,721.90 |
22,720.17 |
22,720.17 |
56.5K |
| 14:35 |
22,719.94 |
22,723.28 |
22,719.57 |
22,723.28 |
82.9K |
| 14:36 |
22,722.69 |
22,722.69 |
22,718.77 |
22,720.94 |
83.4K |
| 14:37 |
22,720.99 |
22,720.99 |
22,716.73 |
22,717.61 |
149.4K |
| 14:38 |
22,717.14 |
22,717.14 |
22,715.18 |
22,715.18 |
133.1K |
| 14:39 |
22,715.12 |
22,717.63 |
22,714.19 |
22,716.58 |
99.0K |
| 14:40 |
22,716.65 |
22,716.65 |
22,715.62 |
22,715.75 |
67.2K |
| 14:41 |
22,715.56 |
22,720.41 |
22,715.56 |
22,720.41 |
101.3K |
| 14:42 |
22,719.65 |
22,721.34 |
22,717.80 |
22,721.34 |
260.2K |
| 14:43 |
22,721.46 |
22,725.17 |
22,721.22 |
22,725.17 |
101.7K |
| 14:44 |
22,722.75 |
22,722.75 |
22,721.21 |
22,721.21 |
96.4K |
| 14:45 |
22,721.19 |
22,722.10 |
22,719.82 |
22,722.10 |
53.6K |
| 14:46 |
22,721.47 |
22,723.33 |
22,720.83 |
22,723.33 |
134.1K |
| 14:47 |
22,723.94 |
22,726.21 |
22,723.80 |
22,726.21 |
119.5K |
| 14:48 |
22,726.05 |
22,726.05 |
22,722.96 |
22,723.23 |
79.3K |
| 14:49 |
22,722.85 |
22,722.92 |
22,722.67 |
22,722.84 |
68.8K |
| 14:50 |
22,722.00 |
22,723.81 |
22,722.00 |
22,723.45 |
90.5K |
| 14:51 |
22,721.14 |
22,721.14 |
22,716.95 |
22,720.67 |
124.5K |
| 14:52 |
22,721.01 |
22,723.31 |
22,720.97 |
22,723.31 |
68.8K |
| 14:53 |
22,723.16 |
22,730.83 |
22,723.16 |
22,730.83 |
303.9K |
| 14:54 |
22,730.16 |
22,730.16 |
22,728.72 |
22,729.02 |
108.6K |
| 14:55 |
22,728.51 |
22,728.93 |
22,728.51 |
22,728.87 |
78.3K |
| 14:56 |
22,729.19 |
22,729.19 |
22,727.74 |
22,728.17 |
126.8K |
| 14:57 |
22,727.87 |
22,731.48 |
22,727.87 |
22,731.48 |
99.5K |
| 14:58 |
22,731.19 |
22,731.19 |
22,728.17 |
22,729.90 |
78.6K |
| 14:59 |
22,731.05 |
22,731.90 |
22,728.56 |
22,728.56 |
37.3K |
| 15:00 |
22,727.00 |
22,727.00 |
22,720.23 |
22,723.60 |
139.5K |
| 15:01 |
22,725.88 |
22,727.10 |
22,722.92 |
22,722.92 |
87.8K |
| 15:02 |
22,721.56 |
22,721.56 |
22,719.63 |
22,719.63 |
65.6K |
| 15:03 |
22,718.09 |
22,718.09 |
22,714.69 |
22,714.69 |
65.7K |
| 15:04 |
22,714.96 |
22,714.96 |
22,714.44 |
22,714.44 |
69.5K |
| 15:05 |
22,712.78 |
22,712.78 |
22,711.01 |
22,711.68 |
199.0K |
| 15:06 |
22,710.61 |
22,710.61 |
22,708.46 |
22,709.93 |
144.3K |
| 15:07 |
22,710.80 |
22,711.84 |
22,710.61 |
22,711.84 |
91.4K |
| 15:08 |
22,711.54 |
22,719.05 |
22,711.50 |
22,718.76 |
122.3K |
| 15:09 |
22,717.41 |
22,717.41 |
22,714.43 |
22,715.82 |
121.4K |
| 15:10 |
22,716.47 |
22,720.74 |
22,716.47 |
22,720.74 |
101.2K |
| 15:11 |
22,721.46 |
22,721.77 |
22,719.63 |
22,719.63 |
77.1K |
| 15:12 |
22,716.50 |
22,716.50 |
22,714.05 |
22,715.38 |
80.8K |
| 15:13 |
22,720.94 |
22,727.66 |
22,720.94 |
22,727.66 |
136.2K |
| 15:14 |
22,727.99 |
22,730.81 |
22,727.99 |
22,730.81 |
101.4K |
| 15:15 |
22,729.66 |
22,729.66 |
22,726.93 |
22,728.01 |
78.6K |
| 15:16 |
22,728.56 |
22,729.80 |
22,727.47 |
22,729.80 |
85.2K |
| 15:17 |
22,732.78 |
22,737.69 |
22,732.78 |
22,737.69 |
184.0K |
| 15:18 |
22,737.94 |
22,738.21 |
22,737.03 |
22,738.21 |
108.4K |
| 15:19 |
22,741.47 |
22,744.96 |
22,741.47 |
22,743.62 |
340.1K |
| 15:20 |
22,743.49 |
22,743.49 |
22,740.80 |
22,740.80 |
132.3K |
| 15:21 |
22,739.64 |
22,739.64 |
22,736.40 |
22,736.40 |
139.5K |
| 15:22 |
22,735.04 |
22,740.00 |
22,735.04 |
22,740.00 |
110.5K |
| 15:23 |
22,739.80 |
22,739.80 |
22,737.38 |
22,737.38 |
86.4K |
| 15:24 |
22,736.13 |
22,736.13 |
22,734.25 |
22,734.25 |
103.0K |
| 15:25 |
22,733.59 |
22,736.34 |
22,731.22 |
22,731.22 |
215.4K |
| 15:26 |
22,729.78 |
22,731.67 |
22,728.91 |
22,728.91 |
125.6K |
| 15:27 |
22,724.31 |
22,724.31 |
22,718.74 |
22,718.74 |
222.2K |
| 15:28 |
22,717.24 |
22,717.24 |
22,713.31 |
22,713.31 |
185.6K |
| 15:29 |
22,712.78 |
22,712.78 |
22,711.80 |
22,711.80 |
113.5K |
| 15:30 |
22,709.93 |
22,713.91 |
22,709.93 |
22,713.91 |
199.6K |
| 15:31 |
22,717.10 |
22,717.10 |
22,711.25 |
22,711.25 |
246.1K |
| 15:32 |
22,709.85 |
22,714.53 |
22,709.85 |
22,714.53 |
323.1K |
| 15:33 |
22,710.81 |
22,712.04 |
22,710.81 |
22,711.98 |
186.2K |
| 15:34 |
22,711.92 |
22,711.92 |
22,709.16 |
22,709.20 |
185.0K |
| 15:35 |
22,708.26 |
22,709.16 |
22,705.21 |
22,705.21 |
146.1K |
| 15:36 |
22,705.31 |
22,707.18 |
22,705.13 |
22,705.13 |
264.3K |
| 15:37 |
22,703.57 |
22,706.76 |
22,703.57 |
22,706.30 |
325.7K |
| 15:38 |
22,706.29 |
22,709.86 |
22,706.29 |
22,707.25 |
220.7K |
| 15:39 |
22,707.39 |
22,709.40 |
22,706.74 |
22,709.40 |
164.9K |
| 15:40 |
22,709.54 |
22,714.74 |
22,708.19 |
22,714.74 |
233.3K |
| 15:41 |
22,714.92 |
22,718.60 |
22,714.92 |
22,714.99 |
207.0K |
| 15:42 |
22,709.95 |
22,711.21 |
22,707.77 |
22,711.08 |
275.9K |
| 15:43 |
22,711.62 |
22,712.57 |
22,710.84 |
22,712.57 |
287.1K |
| 15:44 |
22,713.55 |
22,716.61 |
22,713.55 |
22,716.61 |
433.3K |
| 15:45 |
22,714.84 |
22,718.37 |
22,714.60 |
22,718.37 |
243.9K |
| 15:46 |
22,716.96 |
22,718.50 |
22,713.29 |
22,713.29 |
314.2K |
| 15:47 |
22,714.43 |
22,715.88 |
22,714.43 |
22,714.79 |
161.6K |
| 15:48 |
22,714.72 |
22,720.56 |
22,714.72 |
22,719.13 |
199.6K |
| 15:49 |
22,720.50 |
22,724.11 |
22,720.50 |
22,723.66 |
461.4K |
| 15:50 |
22,731.58 |
22,736.57 |
22,731.58 |
22,736.57 |
1,212.2K |
| 15:51 |
22,733.29 |
22,733.29 |
22,726.81 |
22,726.81 |
435.4K |
| 15:52 |
22,727.93 |
22,731.57 |
22,727.93 |
22,731.57 |
347.0K |
| 15:53 |
22,729.92 |
22,729.92 |
22,721.05 |
22,721.05 |
550.1K |
| 15:54 |
22,719.13 |
22,720.07 |
22,715.96 |
22,715.96 |
524.0K |
| 15:55 |
22,706.31 |
22,710.40 |
22,705.58 |
22,710.40 |
668.1K |
| 15:56 |
22,713.88 |
22,713.88 |
22,698.44 |
22,698.44 |
1,043.9K |
| 15:57 |
22,693.45 |
22,694.09 |
22,689.93 |
22,689.93 |
679.9K |
| 15:58 |
22,689.48 |
22,689.48 |
22,683.78 |
22,683.78 |
954.3K |
| 15:59 |
22,682.07 |
22,685.60 |
22,682.07 |
22,682.71 |
1,645.1K |
| 16:00 |
22,680.94 |
22,681.34 |
22,680.94 |
22,681.34 |
60,083.4K |
| 16:01 |
22,681.34 |
22,681.34 |
22,681.34 |
22,681.34 |
81.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|