| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,707.22 |
22,719.99 |
22,707.22 |
22,719.99 |
14,068.3K |
| 09:31 |
22,715.90 |
22,718.42 |
22,715.25 |
22,715.25 |
301.6K |
| 09:32 |
22,711.90 |
22,728.13 |
22,711.90 |
22,726.41 |
196.8K |
| 09:33 |
22,728.97 |
22,747.10 |
22,728.97 |
22,747.10 |
142.4K |
| 09:34 |
22,748.14 |
22,754.48 |
22,748.14 |
22,750.02 |
181.4K |
| 09:35 |
22,742.90 |
22,758.58 |
22,742.90 |
22,758.58 |
305.3K |
| 09:36 |
22,757.98 |
22,761.32 |
22,754.97 |
22,761.32 |
212.7K |
| 09:37 |
22,761.79 |
22,769.23 |
22,761.79 |
22,767.67 |
216.3K |
| 09:38 |
22,762.68 |
22,762.68 |
22,753.42 |
22,753.42 |
145.0K |
| 09:39 |
22,754.79 |
22,762.86 |
22,754.79 |
22,762.86 |
199.4K |
| 09:40 |
22,764.64 |
22,764.64 |
22,751.13 |
22,751.13 |
204.6K |
| 09:41 |
22,745.22 |
22,752.62 |
22,745.22 |
22,748.32 |
180.4K |
| 09:42 |
22,749.52 |
22,749.52 |
22,746.79 |
22,746.81 |
171.4K |
| 09:43 |
22,744.60 |
22,752.37 |
22,744.60 |
22,752.37 |
152.1K |
| 09:44 |
22,751.22 |
22,751.22 |
22,743.31 |
22,743.31 |
188.7K |
| 09:45 |
22,749.37 |
22,754.95 |
22,749.37 |
22,754.95 |
184.2K |
| 09:46 |
22,753.48 |
22,759.63 |
22,753.48 |
22,755.65 |
189.1K |
| 09:47 |
22,760.30 |
22,762.85 |
22,759.85 |
22,759.85 |
194.1K |
| 09:48 |
22,762.75 |
22,762.75 |
22,758.36 |
22,759.94 |
175.9K |
| 09:49 |
22,760.06 |
22,761.75 |
22,758.59 |
22,761.75 |
179.4K |
| 09:50 |
22,763.69 |
22,766.94 |
22,760.00 |
22,760.00 |
168.9K |
| 09:51 |
22,754.49 |
22,759.56 |
22,754.49 |
22,759.56 |
122.8K |
| 09:52 |
22,761.03 |
22,761.03 |
22,757.80 |
22,759.79 |
132.0K |
| 09:53 |
22,759.69 |
22,759.69 |
22,745.20 |
22,745.20 |
204.4K |
| 09:54 |
22,746.41 |
22,746.41 |
22,743.76 |
22,743.76 |
162.0K |
| 09:55 |
22,749.42 |
22,757.23 |
22,749.42 |
22,757.23 |
229.8K |
| 09:56 |
22,756.48 |
22,756.48 |
22,751.91 |
22,755.69 |
205.9K |
| 09:57 |
22,755.83 |
22,757.34 |
22,755.27 |
22,757.34 |
107.3K |
| 09:58 |
22,751.07 |
22,751.07 |
22,748.78 |
22,749.19 |
120.1K |
| 09:59 |
22,751.94 |
22,754.37 |
22,751.94 |
22,754.37 |
112.4K |
| 10:00 |
22,753.27 |
22,756.37 |
22,753.27 |
22,756.37 |
158.0K |
| 10:01 |
22,758.51 |
22,759.17 |
22,757.09 |
22,757.09 |
262.8K |
| 10:02 |
22,758.71 |
22,770.78 |
22,758.71 |
22,770.78 |
156.5K |
| 10:03 |
22,769.87 |
22,769.87 |
22,762.54 |
22,764.31 |
149.6K |
| 10:04 |
22,764.01 |
22,764.01 |
22,755.90 |
22,755.90 |
140.1K |
| 10:05 |
22,755.12 |
22,757.08 |
22,752.74 |
22,752.74 |
166.9K |
| 10:06 |
22,753.45 |
22,753.45 |
22,744.70 |
22,746.77 |
119.3K |
| 10:07 |
22,744.19 |
22,744.19 |
22,737.22 |
22,738.37 |
124.9K |
| 10:08 |
22,728.26 |
22,728.26 |
22,722.21 |
22,726.90 |
190.1K |
| 10:09 |
22,729.48 |
22,729.81 |
22,720.45 |
22,720.45 |
169.9K |
| 10:10 |
22,719.82 |
22,730.57 |
22,719.82 |
22,730.57 |
101.5K |
| 10:11 |
22,731.09 |
22,733.41 |
22,731.09 |
22,731.14 |
162.7K |
| 10:12 |
22,724.22 |
22,730.84 |
22,724.22 |
22,730.84 |
128.1K |
| 10:13 |
22,732.47 |
22,750.96 |
22,732.47 |
22,750.96 |
167.1K |
| 10:14 |
22,752.37 |
22,756.98 |
22,752.37 |
22,756.98 |
117.7K |
| 10:15 |
22,760.00 |
22,760.85 |
22,758.74 |
22,760.32 |
132.7K |
| 10:16 |
22,765.60 |
22,774.04 |
22,765.60 |
22,774.04 |
290.7K |
| 10:17 |
22,775.30 |
22,776.29 |
22,774.19 |
22,774.19 |
194.7K |
| 10:18 |
22,773.69 |
22,781.16 |
22,773.69 |
22,781.16 |
210.5K |
| 10:19 |
22,781.07 |
22,783.99 |
22,781.07 |
22,783.99 |
113.8K |
| 10:20 |
22,782.55 |
22,782.55 |
22,779.28 |
22,779.28 |
108.7K |
| 10:21 |
22,780.20 |
22,781.35 |
22,780.20 |
22,780.67 |
153.6K |
| 10:22 |
22,781.01 |
22,786.59 |
22,781.01 |
22,785.67 |
136.3K |
| 10:23 |
22,786.20 |
22,787.65 |
22,786.20 |
22,786.84 |
116.0K |
| 10:24 |
22,787.05 |
22,787.26 |
22,784.26 |
22,787.26 |
195.2K |
| 10:25 |
22,787.47 |
22,788.80 |
22,785.78 |
22,785.78 |
124.0K |
| 10:26 |
22,786.43 |
22,787.22 |
22,785.25 |
22,785.25 |
52.1K |
| 10:27 |
22,786.19 |
22,787.34 |
22,782.75 |
22,782.75 |
106.7K |
| 10:28 |
22,784.97 |
22,785.53 |
22,772.16 |
22,775.56 |
163.7K |
| 10:29 |
22,777.47 |
22,777.47 |
22,773.94 |
22,773.94 |
171.2K |
| 10:30 |
22,773.26 |
22,773.61 |
22,771.88 |
22,773.61 |
100.0K |
| 10:31 |
22,773.81 |
22,773.81 |
22,772.62 |
22,772.62 |
54.1K |
| 10:32 |
22,774.80 |
22,775.80 |
22,773.56 |
22,775.80 |
110.5K |
| 10:33 |
22,771.09 |
22,771.09 |
22,759.83 |
22,759.83 |
192.8K |
| 10:34 |
22,752.76 |
22,752.76 |
22,743.38 |
22,743.38 |
147.6K |
| 10:35 |
22,745.00 |
22,751.18 |
22,745.00 |
22,750.33 |
140.9K |
| 10:36 |
22,752.26 |
22,757.05 |
22,752.26 |
22,757.05 |
111.1K |
| 10:37 |
22,757.07 |
22,757.20 |
22,753.59 |
22,753.59 |
103.5K |
| 10:38 |
22,754.86 |
22,756.77 |
22,753.52 |
22,756.77 |
50.4K |
| 10:39 |
22,759.03 |
22,762.62 |
22,759.03 |
22,760.63 |
106.6K |
| 10:40 |
22,759.05 |
22,761.62 |
22,754.99 |
22,754.99 |
88.8K |
| 10:41 |
22,755.14 |
22,755.14 |
22,746.76 |
22,746.76 |
128.2K |
| 10:42 |
22,744.21 |
22,745.24 |
22,744.08 |
22,745.24 |
138.8K |
| 10:43 |
22,743.94 |
22,745.27 |
22,743.09 |
22,745.27 |
80.5K |
| 10:44 |
22,745.97 |
22,746.36 |
22,743.86 |
22,743.86 |
80.9K |
| 10:45 |
22,740.89 |
22,740.89 |
22,739.68 |
22,739.68 |
102.5K |
| 10:46 |
22,739.48 |
22,739.58 |
22,738.54 |
22,739.58 |
96.4K |
| 10:47 |
22,740.23 |
22,740.23 |
22,736.65 |
22,736.65 |
78.6K |
| 10:48 |
22,739.36 |
22,743.31 |
22,739.36 |
22,743.31 |
86.4K |
| 10:49 |
22,745.65 |
22,745.65 |
22,741.39 |
22,741.39 |
127.5K |
| 10:50 |
22,735.59 |
22,736.71 |
22,735.59 |
22,735.74 |
101.2K |
| 10:51 |
22,730.87 |
22,736.26 |
22,730.87 |
22,736.26 |
71.6K |
| 10:52 |
22,737.65 |
22,740.35 |
22,737.65 |
22,740.35 |
135.3K |
| 10:53 |
22,741.15 |
22,741.15 |
22,736.28 |
22,736.28 |
97.4K |
| 10:54 |
22,734.54 |
22,736.55 |
22,734.35 |
22,734.35 |
73.7K |
| 10:55 |
22,734.06 |
22,734.34 |
22,732.67 |
22,732.67 |
72.7K |
| 10:56 |
22,734.97 |
22,738.06 |
22,734.97 |
22,737.65 |
88.2K |
| 10:57 |
22,738.27 |
22,739.96 |
22,738.27 |
22,739.96 |
122.9K |
| 10:58 |
22,740.76 |
22,740.86 |
22,739.06 |
22,739.55 |
82.2K |
| 10:59 |
22,739.22 |
22,739.22 |
22,735.42 |
22,735.42 |
113.0K |
| 11:00 |
22,735.22 |
22,738.05 |
22,735.22 |
22,737.82 |
95.5K |
| 11:01 |
22,737.35 |
22,737.35 |
22,736.26 |
22,737.33 |
76.0K |
| 11:02 |
22,735.14 |
22,735.14 |
22,729.94 |
22,729.94 |
130.3K |
| 11:03 |
22,730.82 |
22,734.78 |
22,730.82 |
22,734.67 |
75.5K |
| 11:04 |
22,727.35 |
22,727.35 |
22,722.15 |
22,722.15 |
106.4K |
| 11:05 |
22,723.59 |
22,725.45 |
22,723.59 |
22,725.45 |
130.5K |
| 11:06 |
22,724.61 |
22,731.01 |
22,724.61 |
22,730.35 |
115.4K |
| 11:07 |
22,729.88 |
22,729.88 |
22,727.47 |
22,727.47 |
53.1K |
| 11:08 |
22,732.03 |
22,732.61 |
22,731.80 |
22,731.93 |
79.3K |
| 11:09 |
22,730.84 |
22,737.56 |
22,730.84 |
22,737.56 |
108.1K |
| 11:10 |
22,737.18 |
22,737.92 |
22,732.55 |
22,732.55 |
106.8K |
| 11:11 |
22,731.99 |
22,731.99 |
22,730.75 |
22,730.75 |
61.4K |
| 11:12 |
22,730.74 |
22,732.17 |
22,730.74 |
22,732.17 |
36.5K |
| 11:13 |
22,732.10 |
22,734.13 |
22,732.10 |
22,734.13 |
70.1K |
| 11:14 |
22,735.84 |
22,739.14 |
22,735.84 |
22,739.14 |
94.3K |
| 11:15 |
22,741.67 |
22,745.86 |
22,741.30 |
22,741.30 |
105.5K |
| 11:16 |
22,739.23 |
22,743.45 |
22,739.23 |
22,743.45 |
78.3K |
| 11:17 |
22,743.51 |
22,746.43 |
22,739.92 |
22,739.92 |
99.5K |
| 11:18 |
22,742.00 |
22,744.11 |
22,742.00 |
22,743.84 |
87.8K |
| 11:19 |
22,743.31 |
22,743.37 |
22,732.29 |
22,732.29 |
123.4K |
| 11:20 |
22,730.27 |
22,730.27 |
22,724.38 |
22,726.04 |
271.1K |
| 11:21 |
22,728.45 |
22,734.48 |
22,728.45 |
22,734.48 |
92.6K |
| 11:22 |
22,734.09 |
22,734.09 |
22,727.42 |
22,727.42 |
60.9K |
| 11:23 |
22,726.40 |
22,730.62 |
22,726.40 |
22,730.62 |
72.3K |
| 11:24 |
22,731.97 |
22,731.97 |
22,725.95 |
22,725.95 |
75.4K |
| 11:25 |
22,725.81 |
22,725.81 |
22,722.34 |
22,722.34 |
84.7K |
| 11:26 |
22,721.60 |
22,722.68 |
22,721.60 |
22,722.22 |
63.4K |
| 11:27 |
22,722.26 |
22,722.26 |
22,720.33 |
22,720.86 |
48.0K |
| 11:28 |
22,721.88 |
22,721.88 |
22,713.81 |
22,713.81 |
107.4K |
| 11:29 |
22,714.35 |
22,715.26 |
22,714.35 |
22,714.90 |
50.0K |
| 11:30 |
22,713.29 |
22,713.29 |
22,709.68 |
22,709.68 |
54.1K |
| 11:31 |
22,708.56 |
22,709.36 |
22,704.99 |
22,704.99 |
95.8K |
| 11:32 |
22,705.57 |
22,705.57 |
22,703.28 |
22,703.28 |
236.0K |
| 11:33 |
22,703.73 |
22,708.05 |
22,703.73 |
22,705.66 |
592.2K |
| 11:34 |
22,704.71 |
22,705.36 |
22,703.20 |
22,703.20 |
54.1K |
| 11:35 |
22,703.10 |
22,703.66 |
22,702.83 |
22,703.66 |
61.7K |
| 11:36 |
22,703.82 |
22,710.56 |
22,703.82 |
22,710.56 |
70.8K |
| 11:37 |
22,712.04 |
22,713.55 |
22,711.34 |
22,713.55 |
38.0K |
| 11:38 |
22,714.86 |
22,715.66 |
22,714.86 |
22,715.20 |
88.8K |
| 11:39 |
22,715.62 |
22,720.32 |
22,715.62 |
22,720.32 |
54.7K |
| 11:40 |
22,719.42 |
22,719.42 |
22,717.06 |
22,719.06 |
62.3K |
| 11:41 |
22,719.76 |
22,719.76 |
22,718.41 |
22,718.92 |
47.3K |
| 11:42 |
22,719.77 |
22,723.14 |
22,719.58 |
22,723.14 |
73.8K |
| 11:43 |
22,723.42 |
22,729.99 |
22,723.42 |
22,729.99 |
62.7K |
| 11:44 |
22,732.19 |
22,740.67 |
22,732.19 |
22,740.67 |
136.5K |
| 11:45 |
22,741.72 |
22,753.65 |
22,741.72 |
22,753.65 |
219.1K |
| 11:46 |
22,753.77 |
22,753.77 |
22,748.46 |
22,748.46 |
95.2K |
| 11:47 |
22,747.67 |
22,750.95 |
22,747.67 |
22,750.95 |
146.7K |
| 11:48 |
22,749.88 |
22,752.21 |
22,746.89 |
22,752.21 |
72.0K |
| 11:49 |
22,752.45 |
22,752.45 |
22,750.19 |
22,751.21 |
94.7K |
| 11:50 |
22,750.79 |
22,751.21 |
22,750.51 |
22,751.05 |
67.9K |
| 11:51 |
22,751.05 |
22,751.45 |
22,748.32 |
22,748.32 |
124.3K |
| 11:52 |
22,744.25 |
22,744.25 |
22,740.31 |
22,740.31 |
110.6K |
| 11:53 |
22,740.08 |
22,741.93 |
22,740.08 |
22,741.93 |
98.6K |
| 11:54 |
22,744.21 |
22,746.29 |
22,744.21 |
22,746.29 |
90.6K |
| 11:55 |
22,744.85 |
22,744.85 |
22,741.52 |
22,744.27 |
66.7K |
| 11:56 |
22,744.42 |
22,745.11 |
22,743.62 |
22,745.11 |
68.8K |
| 11:57 |
22,746.64 |
22,750.33 |
22,746.64 |
22,749.14 |
75.8K |
| 11:58 |
22,749.31 |
22,749.31 |
22,748.01 |
22,748.21 |
106.6K |
| 11:59 |
22,746.91 |
22,749.37 |
22,746.73 |
22,749.37 |
39.7K |
| 12:00 |
22,748.77 |
22,748.77 |
22,748.40 |
22,748.60 |
35.3K |
| 12:01 |
22,742.93 |
22,744.01 |
22,741.66 |
22,741.66 |
114.6K |
| 12:02 |
22,742.58 |
22,742.58 |
22,737.13 |
22,737.83 |
71.2K |
| 12:03 |
22,737.02 |
22,743.01 |
22,737.02 |
22,743.01 |
81.5K |
| 12:04 |
22,745.70 |
22,747.38 |
22,745.68 |
22,747.38 |
78.1K |
| 12:05 |
22,745.61 |
22,745.61 |
22,740.92 |
22,740.92 |
90.0K |
| 12:06 |
22,741.58 |
22,741.58 |
22,736.59 |
22,736.59 |
132.1K |
| 12:07 |
22,737.01 |
22,738.30 |
22,737.01 |
22,737.16 |
62.5K |
| 12:08 |
22,737.31 |
22,737.88 |
22,737.31 |
22,737.80 |
115.0K |
| 12:09 |
22,737.44 |
22,738.29 |
22,737.43 |
22,738.29 |
52.7K |
| 12:10 |
22,738.46 |
22,741.04 |
22,738.46 |
22,739.51 |
67.5K |
| 12:11 |
22,739.69 |
22,739.69 |
22,735.89 |
22,735.89 |
63.4K |
| 12:12 |
22,735.65 |
22,735.65 |
22,729.33 |
22,729.33 |
104.4K |
| 12:13 |
22,727.75 |
22,729.90 |
22,727.25 |
22,729.90 |
76.6K |
| 12:14 |
22,730.13 |
22,730.49 |
22,729.67 |
22,729.67 |
63.0K |
| 12:15 |
22,729.62 |
22,730.62 |
22,728.84 |
22,730.62 |
69.3K |
| 12:16 |
22,729.67 |
22,730.43 |
22,728.90 |
22,730.43 |
41.7K |
| 12:17 |
22,730.10 |
22,730.10 |
22,727.57 |
22,727.57 |
75.4K |
| 12:18 |
22,725.92 |
22,725.92 |
22,721.97 |
22,721.97 |
138.3K |
| 12:19 |
22,725.78 |
22,730.27 |
22,725.78 |
22,730.27 |
174.1K |
| 12:20 |
22,729.56 |
22,732.45 |
22,729.56 |
22,732.30 |
72.9K |
| 12:21 |
22,732.22 |
22,732.22 |
22,720.57 |
22,720.57 |
85.7K |
| 12:22 |
22,718.38 |
22,718.69 |
22,717.40 |
22,718.03 |
194.6K |
| 12:23 |
22,717.70 |
22,717.70 |
22,715.45 |
22,715.45 |
41.5K |
| 12:24 |
22,714.51 |
22,717.17 |
22,713.95 |
22,717.17 |
80.1K |
| 12:25 |
22,718.78 |
22,722.37 |
22,718.78 |
22,722.16 |
254.6K |
| 12:26 |
22,722.63 |
22,726.33 |
22,722.63 |
22,726.33 |
233.2K |
| 12:27 |
22,725.54 |
22,725.54 |
22,720.05 |
22,720.05 |
78.7K |
| 12:28 |
22,720.94 |
22,720.99 |
22,719.79 |
22,719.79 |
35.2K |
| 12:29 |
22,718.33 |
22,718.33 |
22,715.58 |
22,715.58 |
73.3K |
| 12:30 |
22,716.85 |
22,716.85 |
22,715.69 |
22,716.09 |
55.3K |
| 12:31 |
22,713.90 |
22,713.97 |
22,713.61 |
22,713.78 |
48.7K |
| 12:32 |
22,714.50 |
22,714.50 |
22,713.18 |
22,713.18 |
91.7K |
| 12:33 |
22,710.88 |
22,712.04 |
22,710.88 |
22,712.04 |
135.9K |
| 12:34 |
22,710.78 |
22,713.31 |
22,710.78 |
22,713.31 |
75.6K |
| 12:35 |
22,714.52 |
22,715.58 |
22,712.03 |
22,712.03 |
92.1K |
| 12:36 |
22,711.85 |
22,713.80 |
22,711.85 |
22,712.72 |
78.1K |
| 12:37 |
22,713.45 |
22,714.04 |
22,712.99 |
22,713.78 |
95.2K |
| 12:38 |
22,712.98 |
22,712.98 |
22,712.27 |
22,712.70 |
105.1K |
| 12:39 |
22,713.17 |
22,713.17 |
22,711.80 |
22,711.97 |
45.8K |
| 12:40 |
22,714.87 |
22,718.87 |
22,714.87 |
22,718.67 |
76.4K |
| 12:41 |
22,719.05 |
22,727.62 |
22,719.05 |
22,726.01 |
232.2K |
| 12:42 |
22,726.82 |
22,726.82 |
22,721.17 |
22,721.17 |
53.1K |
| 12:43 |
22,720.72 |
22,725.05 |
22,720.72 |
22,725.05 |
119.8K |
| 12:44 |
22,726.51 |
22,729.64 |
22,726.51 |
22,729.64 |
83.4K |
| 12:45 |
22,730.16 |
22,731.89 |
22,728.86 |
22,728.86 |
196.5K |
| 12:46 |
22,728.74 |
22,728.74 |
22,725.38 |
22,725.38 |
64.4K |
| 12:47 |
22,725.68 |
22,728.50 |
22,725.07 |
22,728.50 |
69.6K |
| 12:48 |
22,730.49 |
22,733.05 |
22,730.35 |
22,733.05 |
60.1K |
| 12:49 |
22,732.60 |
22,734.27 |
22,732.60 |
22,732.92 |
55.3K |
| 12:50 |
22,732.91 |
22,732.91 |
22,732.67 |
22,732.83 |
60.7K |
| 12:51 |
22,734.11 |
22,735.37 |
22,734.11 |
22,735.06 |
156.7K |
| 12:52 |
22,733.30 |
22,733.30 |
22,730.25 |
22,730.73 |
66.3K |
| 12:53 |
22,730.49 |
22,732.49 |
22,730.49 |
22,732.47 |
67.8K |
| 12:54 |
22,732.15 |
22,740.59 |
22,732.15 |
22,740.59 |
190.3K |
| 12:55 |
22,740.86 |
22,744.67 |
22,740.86 |
22,744.67 |
72.4K |
| 12:56 |
22,744.06 |
22,749.59 |
22,743.86 |
22,749.59 |
87.3K |
| 12:57 |
22,747.20 |
22,750.25 |
22,747.20 |
22,749.61 |
405.2K |
| 12:58 |
22,749.51 |
22,752.09 |
22,749.51 |
22,752.09 |
87.0K |
| 12:59 |
22,752.39 |
22,758.41 |
22,752.39 |
22,758.41 |
186.0K |
| 13:00 |
22,758.53 |
22,759.12 |
22,757.16 |
22,757.16 |
85.7K |
| 13:01 |
22,754.74 |
22,755.48 |
22,754.74 |
22,754.92 |
104.3K |
| 13:02 |
22,755.78 |
22,759.98 |
22,755.78 |
22,759.98 |
518.1K |
| 13:03 |
22,760.35 |
22,760.35 |
22,758.17 |
22,758.17 |
73.5K |
| 13:04 |
22,755.77 |
22,756.16 |
22,755.25 |
22,756.16 |
87.8K |
| 13:05 |
22,756.65 |
22,757.68 |
22,756.65 |
22,757.50 |
59.0K |
| 13:06 |
22,758.19 |
22,758.41 |
22,754.48 |
22,754.49 |
105.8K |
| 13:07 |
22,754.69 |
22,761.67 |
22,754.66 |
22,761.67 |
121.7K |
| 13:08 |
22,761.70 |
22,762.26 |
22,758.36 |
22,758.36 |
73.8K |
| 13:09 |
22,757.28 |
22,757.28 |
22,752.79 |
22,752.79 |
117.0K |
| 13:10 |
22,752.67 |
22,752.67 |
22,751.23 |
22,751.23 |
66.6K |
| 13:11 |
22,750.69 |
22,751.68 |
22,750.69 |
22,751.60 |
65.0K |
| 13:12 |
22,751.08 |
22,751.08 |
22,750.26 |
22,750.26 |
51.8K |
| 13:13 |
22,749.89 |
22,749.89 |
22,741.09 |
22,741.09 |
149.0K |
| 13:14 |
22,741.80 |
22,742.48 |
22,741.80 |
22,742.08 |
59.2K |
| 13:15 |
22,742.27 |
22,742.27 |
22,740.70 |
22,741.45 |
63.4K |
| 13:16 |
22,741.09 |
22,744.14 |
22,741.09 |
22,744.14 |
69.4K |
| 13:17 |
22,747.31 |
22,748.90 |
22,743.25 |
22,743.25 |
288.6K |
| 13:18 |
22,743.34 |
22,743.34 |
22,741.70 |
22,741.70 |
46.4K |
| 13:19 |
22,739.83 |
22,739.83 |
22,736.58 |
22,736.58 |
175.2K |
| 13:20 |
22,731.38 |
22,731.38 |
22,726.79 |
22,726.93 |
117.1K |
| 13:21 |
22,727.04 |
22,727.04 |
22,713.74 |
22,713.74 |
168.1K |
| 13:22 |
22,714.32 |
22,714.32 |
22,707.31 |
22,707.31 |
158.6K |
| 13:23 |
22,705.96 |
22,706.85 |
22,705.81 |
22,705.81 |
110.9K |
| 13:24 |
22,706.28 |
22,706.28 |
22,701.78 |
22,701.78 |
78.8K |
| 13:25 |
22,701.82 |
22,705.42 |
22,701.60 |
22,705.42 |
93.7K |
| 13:26 |
22,710.75 |
22,712.14 |
22,710.75 |
22,711.01 |
77.7K |
| 13:27 |
22,709.56 |
22,709.88 |
22,706.68 |
22,706.68 |
66.2K |
| 13:28 |
22,705.58 |
22,707.61 |
22,705.58 |
22,707.61 |
37.6K |
| 13:29 |
22,708.69 |
22,708.69 |
22,707.17 |
22,707.24 |
86.9K |
| 13:30 |
22,705.40 |
22,708.29 |
22,705.40 |
22,708.10 |
67.7K |
| 13:31 |
22,711.59 |
22,715.06 |
22,711.59 |
22,714.93 |
66.2K |
| 13:32 |
22,715.38 |
22,716.45 |
22,715.38 |
22,716.45 |
47.1K |
| 13:33 |
22,716.33 |
22,717.60 |
22,715.58 |
22,717.60 |
67.8K |
| 13:34 |
22,717.42 |
22,725.55 |
22,717.42 |
22,724.86 |
147.7K |
| 13:35 |
22,722.77 |
22,723.67 |
22,721.27 |
22,721.27 |
76.0K |
| 13:36 |
22,717.74 |
22,717.74 |
22,716.79 |
22,717.04 |
84.2K |
| 13:37 |
22,717.26 |
22,717.26 |
22,712.08 |
22,712.08 |
100.2K |
| 13:38 |
22,712.99 |
22,716.51 |
22,712.99 |
22,716.51 |
58.8K |
| 13:39 |
22,717.94 |
22,720.40 |
22,717.94 |
22,720.40 |
41.2K |
| 13:40 |
22,720.42 |
22,729.32 |
22,720.42 |
22,729.32 |
78.9K |
| 13:41 |
22,730.98 |
22,731.18 |
22,728.46 |
22,728.46 |
56.2K |
| 13:42 |
22,728.56 |
22,729.51 |
22,728.56 |
22,729.48 |
30.6K |
| 13:43 |
22,729.75 |
22,740.02 |
22,729.75 |
22,740.02 |
96.1K |
| 13:44 |
22,738.75 |
22,739.02 |
22,738.39 |
22,738.39 |
80.2K |
| 13:45 |
22,740.76 |
22,742.99 |
22,740.76 |
22,742.62 |
97.4K |
| 13:46 |
22,742.16 |
22,742.68 |
22,741.74 |
22,742.68 |
43.8K |
| 13:47 |
22,742.47 |
22,744.13 |
22,742.47 |
22,744.13 |
51.2K |
| 13:48 |
22,743.42 |
22,749.74 |
22,743.42 |
22,749.74 |
58.1K |
| 13:49 |
22,751.37 |
22,751.37 |
22,750.89 |
22,750.89 |
51.4K |
| 13:50 |
22,750.40 |
22,757.80 |
22,750.40 |
22,757.80 |
100.6K |
| 13:51 |
22,758.13 |
22,758.13 |
22,753.03 |
22,753.04 |
102.5K |
| 13:52 |
22,750.68 |
22,750.73 |
22,748.95 |
22,750.73 |
63.2K |
| 13:53 |
22,750.78 |
22,751.65 |
22,750.65 |
22,751.50 |
50.8K |
| 13:54 |
22,752.14 |
22,752.14 |
22,751.27 |
22,751.40 |
49.1K |
| 13:55 |
22,752.64 |
22,753.49 |
22,752.37 |
22,752.37 |
70.7K |
| 13:56 |
22,753.20 |
22,753.20 |
22,752.98 |
22,753.19 |
100.1K |
| 13:57 |
22,752.38 |
22,754.25 |
22,749.07 |
22,749.07 |
67.4K |
| 13:58 |
22,748.90 |
22,751.98 |
22,748.90 |
22,751.98 |
40.0K |
| 13:59 |
22,750.90 |
22,751.22 |
22,749.42 |
22,749.42 |
55.6K |
| 14:00 |
22,749.36 |
22,750.34 |
22,744.54 |
22,750.34 |
139.7K |
| 14:01 |
22,752.18 |
22,758.62 |
22,752.18 |
22,758.62 |
186.6K |
| 14:02 |
22,756.37 |
22,756.37 |
22,752.88 |
22,753.19 |
227.4K |
| 14:03 |
22,749.70 |
22,751.68 |
22,749.02 |
22,751.68 |
290.4K |
| 14:04 |
22,752.94 |
22,756.51 |
22,752.94 |
22,756.51 |
90.9K |
| 14:05 |
22,756.98 |
22,759.35 |
22,756.98 |
22,759.35 |
120.9K |
| 14:06 |
22,758.20 |
22,763.01 |
22,758.20 |
22,763.01 |
95.9K |
| 14:07 |
22,764.42 |
22,767.02 |
22,764.42 |
22,767.02 |
97.7K |
| 14:08 |
22,768.43 |
22,772.59 |
22,768.43 |
22,770.62 |
112.3K |
| 14:09 |
22,769.73 |
22,769.73 |
22,768.35 |
22,769.35 |
81.3K |
| 14:10 |
22,769.43 |
22,770.93 |
22,769.34 |
22,769.34 |
82.9K |
| 14:11 |
22,767.71 |
22,772.14 |
22,767.71 |
22,772.14 |
100.8K |
| 14:12 |
22,770.49 |
22,774.31 |
22,770.49 |
22,774.31 |
118.7K |
| 14:13 |
22,775.31 |
22,777.48 |
22,775.31 |
22,777.48 |
65.9K |
| 14:14 |
22,778.40 |
22,781.32 |
22,778.40 |
22,781.32 |
78.9K |
| 14:15 |
22,779.42 |
22,781.34 |
22,779.42 |
22,780.57 |
66.4K |
| 14:16 |
22,779.04 |
22,779.04 |
22,773.49 |
22,773.49 |
133.4K |
| 14:17 |
22,771.79 |
22,771.79 |
22,768.48 |
22,768.48 |
92.6K |
| 14:18 |
22,766.67 |
22,767.37 |
22,766.41 |
22,766.56 |
94.2K |
| 14:19 |
22,766.42 |
22,769.15 |
22,766.42 |
22,769.15 |
47.5K |
| 14:20 |
22,766.91 |
22,767.51 |
22,764.91 |
22,764.91 |
91.1K |
| 14:21 |
22,761.33 |
22,761.67 |
22,756.46 |
22,756.46 |
104.8K |
| 14:22 |
22,756.12 |
22,758.51 |
22,756.12 |
22,758.51 |
57.7K |
| 14:23 |
22,760.31 |
22,769.79 |
22,760.31 |
22,769.41 |
150.2K |
| 14:24 |
22,769.55 |
22,769.55 |
22,764.70 |
22,764.70 |
67.3K |
| 14:25 |
22,765.20 |
22,766.18 |
22,764.37 |
22,764.37 |
71.1K |
| 14:26 |
22,764.75 |
22,769.67 |
22,764.75 |
22,769.67 |
62.6K |
| 14:27 |
22,767.82 |
22,767.82 |
22,766.70 |
22,766.84 |
77.4K |
| 14:28 |
22,766.92 |
22,767.48 |
22,764.88 |
22,766.56 |
68.0K |
| 14:29 |
22,767.24 |
22,767.25 |
22,766.05 |
22,766.05 |
68.5K |
| 14:30 |
22,763.88 |
22,763.88 |
22,760.47 |
22,761.82 |
95.6K |
| 14:31 |
22,762.75 |
22,762.75 |
22,760.21 |
22,760.21 |
56.1K |
| 14:32 |
22,759.22 |
22,760.34 |
22,759.22 |
22,760.01 |
106.4K |
| 14:33 |
22,761.63 |
22,761.63 |
22,758.52 |
22,760.78 |
99.3K |
| 14:34 |
22,765.10 |
22,765.61 |
22,764.84 |
22,764.84 |
117.4K |
| 14:35 |
22,765.00 |
22,767.07 |
22,765.00 |
22,767.07 |
108.8K |
| 14:36 |
22,767.60 |
22,767.60 |
22,765.90 |
22,766.24 |
95.4K |
| 14:37 |
22,766.38 |
22,773.69 |
22,766.38 |
22,773.69 |
88.3K |
| 14:38 |
22,771.85 |
22,772.83 |
22,771.85 |
22,772.83 |
54.3K |
| 14:39 |
22,772.75 |
22,775.04 |
22,772.75 |
22,775.04 |
55.4K |
| 14:40 |
22,775.41 |
22,775.41 |
22,767.16 |
22,767.16 |
199.0K |
| 14:41 |
22,766.92 |
22,767.28 |
22,765.83 |
22,765.83 |
70.7K |
| 14:42 |
22,764.36 |
22,764.36 |
22,759.23 |
22,759.67 |
93.4K |
| 14:43 |
22,756.38 |
22,756.68 |
22,752.85 |
22,752.85 |
89.6K |
| 14:44 |
22,754.82 |
22,759.39 |
22,754.82 |
22,758.98 |
57.4K |
| 14:45 |
22,762.18 |
22,764.51 |
22,762.08 |
22,764.51 |
68.1K |
| 14:46 |
22,765.90 |
22,765.90 |
22,764.07 |
22,764.07 |
52.9K |
| 14:47 |
22,765.40 |
22,765.40 |
22,763.36 |
22,763.36 |
51.0K |
| 14:48 |
22,763.22 |
22,765.20 |
22,763.22 |
22,765.20 |
86.9K |
| 14:49 |
22,766.12 |
22,768.58 |
22,766.12 |
22,767.02 |
79.2K |
| 14:50 |
22,767.44 |
22,767.54 |
22,765.57 |
22,765.57 |
108.7K |
| 14:51 |
22,764.92 |
22,768.14 |
22,764.92 |
22,768.14 |
82.5K |
| 14:52 |
22,770.63 |
22,778.53 |
22,770.63 |
22,778.53 |
202.0K |
| 14:53 |
22,780.79 |
22,786.41 |
22,780.79 |
22,786.41 |
207.9K |
| 14:54 |
22,784.10 |
22,784.10 |
22,780.23 |
22,781.55 |
93.9K |
| 14:55 |
22,781.82 |
22,781.98 |
22,780.84 |
22,780.84 |
96.4K |
| 14:56 |
22,780.69 |
22,787.53 |
22,780.69 |
22,787.53 |
69.2K |
| 14:57 |
22,786.93 |
22,791.30 |
22,786.93 |
22,791.30 |
85.1K |
| 14:58 |
22,791.19 |
22,793.48 |
22,791.19 |
22,793.03 |
71.2K |
| 14:59 |
22,792.25 |
22,794.15 |
22,792.25 |
22,793.31 |
87.8K |
| 15:00 |
22,794.38 |
22,794.38 |
22,788.32 |
22,790.10 |
240.5K |
| 15:01 |
22,788.47 |
22,794.05 |
22,788.41 |
22,794.05 |
79.7K |
| 15:02 |
22,792.03 |
22,794.38 |
22,792.03 |
22,794.38 |
49.2K |
| 15:03 |
22,795.35 |
22,795.35 |
22,793.04 |
22,794.06 |
54.2K |
| 15:04 |
22,793.80 |
22,796.23 |
22,793.80 |
22,796.23 |
78.7K |
| 15:05 |
22,795.12 |
22,796.07 |
22,795.12 |
22,796.07 |
68.1K |
| 15:06 |
22,795.25 |
22,801.75 |
22,795.25 |
22,801.75 |
183.2K |
| 15:07 |
22,800.53 |
22,801.22 |
22,800.53 |
22,801.22 |
75.3K |
| 15:08 |
22,800.55 |
22,802.41 |
22,800.55 |
22,802.41 |
56.6K |
| 15:09 |
22,803.62 |
22,804.10 |
22,803.39 |
22,804.10 |
66.0K |
| 15:10 |
22,804.22 |
22,804.22 |
22,796.81 |
22,796.81 |
108.8K |
| 15:11 |
22,792.63 |
22,792.91 |
22,785.68 |
22,785.68 |
316.1K |
| 15:12 |
22,784.51 |
22,784.51 |
22,780.14 |
22,780.14 |
122.3K |
| 15:13 |
22,779.82 |
22,779.82 |
22,774.82 |
22,774.82 |
139.9K |
| 15:14 |
22,771.37 |
22,772.76 |
22,771.37 |
22,772.22 |
147.4K |
| 15:15 |
22,771.77 |
22,773.28 |
22,769.80 |
22,773.28 |
98.9K |
| 15:16 |
22,771.43 |
22,773.43 |
22,769.18 |
22,773.43 |
82.9K |
| 15:17 |
22,773.86 |
22,777.21 |
22,773.86 |
22,775.47 |
89.9K |
| 15:18 |
22,774.74 |
22,778.27 |
22,773.16 |
22,773.16 |
203.7K |
| 15:19 |
22,772.99 |
22,780.41 |
22,772.99 |
22,780.41 |
93.5K |
| 15:20 |
22,780.00 |
22,781.11 |
22,779.99 |
22,781.11 |
111.3K |
| 15:21 |
22,780.51 |
22,780.51 |
22,779.00 |
22,779.92 |
63.7K |
| 15:22 |
22,780.38 |
22,783.15 |
22,780.38 |
22,783.15 |
99.9K |
| 15:23 |
22,784.76 |
22,786.18 |
22,784.76 |
22,785.71 |
114.8K |
| 15:24 |
22,783.32 |
22,783.32 |
22,779.63 |
22,779.63 |
176.8K |
| 15:25 |
22,778.81 |
22,780.34 |
22,774.99 |
22,780.34 |
251.1K |
| 15:26 |
22,781.38 |
22,790.48 |
22,781.38 |
22,787.63 |
292.3K |
| 15:27 |
22,788.88 |
22,788.88 |
22,780.51 |
22,782.65 |
181.3K |
| 15:28 |
22,782.14 |
22,782.14 |
22,779.13 |
22,779.67 |
95.5K |
| 15:29 |
22,780.89 |
22,787.93 |
22,780.89 |
22,787.84 |
113.2K |
| 15:30 |
22,788.11 |
22,788.56 |
22,780.13 |
22,780.47 |
193.7K |
| 15:31 |
22,780.31 |
22,780.31 |
22,772.47 |
22,776.00 |
235.4K |
| 15:32 |
22,781.20 |
22,781.64 |
22,781.08 |
22,781.64 |
190.9K |
| 15:33 |
22,780.61 |
22,780.61 |
22,773.68 |
22,773.68 |
122.0K |
| 15:34 |
22,772.77 |
22,772.77 |
22,771.83 |
22,772.39 |
126.4K |
| 15:35 |
22,772.59 |
22,782.70 |
22,772.59 |
22,782.70 |
253.2K |
| 15:36 |
22,785.14 |
22,789.17 |
22,781.02 |
22,781.02 |
202.2K |
| 15:37 |
22,779.51 |
22,780.53 |
22,777.34 |
22,777.34 |
138.6K |
| 15:38 |
22,769.23 |
22,770.85 |
22,769.23 |
22,769.62 |
168.9K |
| 15:39 |
22,770.27 |
22,770.78 |
22,769.89 |
22,770.44 |
96.1K |
| 15:40 |
22,767.65 |
22,767.65 |
22,764.30 |
22,766.08 |
219.1K |
| 15:41 |
22,769.01 |
22,774.14 |
22,769.01 |
22,774.14 |
138.0K |
| 15:42 |
22,774.39 |
22,775.35 |
22,767.09 |
22,767.09 |
299.4K |
| 15:43 |
22,770.02 |
22,773.22 |
22,770.02 |
22,773.22 |
100.0K |
| 15:44 |
22,772.78 |
22,772.80 |
22,767.50 |
22,767.50 |
173.8K |
| 15:45 |
22,766.66 |
22,767.15 |
22,759.99 |
22,759.99 |
234.0K |
| 15:46 |
22,757.03 |
22,758.51 |
22,757.03 |
22,758.00 |
252.0K |
| 15:47 |
22,758.76 |
22,770.81 |
22,758.76 |
22,770.81 |
314.5K |
| 15:48 |
22,769.52 |
22,774.91 |
22,769.52 |
22,774.91 |
181.7K |
| 15:49 |
22,774.97 |
22,780.34 |
22,774.97 |
22,780.34 |
321.9K |
| 15:50 |
22,777.39 |
22,777.39 |
22,762.95 |
22,763.30 |
1,330.0K |
| 15:51 |
22,762.68 |
22,765.32 |
22,762.68 |
22,765.32 |
376.7K |
| 15:52 |
22,764.64 |
22,767.55 |
22,763.49 |
22,763.49 |
516.8K |
| 15:53 |
22,761.96 |
22,761.96 |
22,756.83 |
22,756.83 |
546.8K |
| 15:54 |
22,760.95 |
22,765.55 |
22,760.95 |
22,765.55 |
510.5K |
| 15:55 |
22,763.22 |
22,763.22 |
22,752.75 |
22,752.75 |
785.3K |
| 15:56 |
22,753.74 |
22,761.28 |
22,753.74 |
22,757.58 |
953.9K |
| 15:57 |
22,755.57 |
22,761.95 |
22,754.39 |
22,761.95 |
727.7K |
| 15:58 |
22,762.71 |
22,762.71 |
22,758.90 |
22,759.38 |
705.0K |
| 15:59 |
22,762.66 |
22,768.44 |
22,762.66 |
22,768.44 |
1,322.0K |
| 16:00 |
22,768.25 |
22,768.27 |
22,768.25 |
22,768.27 |
34,048.6K |
| 16:01 |
22,768.27 |
22,768.27 |
22,768.27 |
22,768.27 |
64.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|