| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,855.28 |
22,960.99 |
22,855.28 |
22,935.22 |
6,718.8K |
| 09:31 |
22,934.29 |
22,957.71 |
22,934.29 |
22,957.71 |
539.0K |
| 09:32 |
22,956.21 |
22,960.05 |
22,949.35 |
22,957.02 |
486.3K |
| 09:33 |
22,948.87 |
22,955.95 |
22,946.87 |
22,952.12 |
716.4K |
| 09:34 |
22,951.60 |
22,951.60 |
22,939.95 |
22,942.38 |
478.7K |
| 09:35 |
22,940.18 |
22,944.30 |
22,932.59 |
22,932.59 |
391.4K |
| 09:36 |
22,924.26 |
22,924.26 |
22,905.21 |
22,905.21 |
530.9K |
| 09:37 |
22,903.98 |
22,903.98 |
22,899.33 |
22,903.00 |
328.3K |
| 09:38 |
22,899.00 |
22,899.00 |
22,887.73 |
22,887.73 |
354.3K |
| 09:39 |
22,891.91 |
22,898.53 |
22,891.91 |
22,898.53 |
493.8K |
| 09:40 |
22,901.55 |
22,918.62 |
22,901.55 |
22,918.62 |
518.4K |
| 09:41 |
22,922.30 |
22,926.22 |
22,922.30 |
22,926.22 |
383.8K |
| 09:42 |
22,925.61 |
22,929.39 |
22,923.30 |
22,929.39 |
444.6K |
| 09:43 |
22,921.91 |
22,921.91 |
22,917.65 |
22,918.72 |
550.6K |
| 09:44 |
22,923.86 |
22,923.86 |
22,915.81 |
22,917.23 |
1,077.1K |
| 09:45 |
22,912.52 |
22,912.52 |
22,904.49 |
22,905.51 |
262.6K |
| 09:46 |
22,907.06 |
22,909.94 |
22,906.08 |
22,909.58 |
228.3K |
| 09:47 |
22,911.39 |
22,911.39 |
22,904.77 |
22,909.51 |
217.3K |
| 09:48 |
22,915.74 |
22,915.74 |
22,911.24 |
22,913.61 |
286.6K |
| 09:49 |
22,906.20 |
22,914.84 |
22,906.20 |
22,913.05 |
384.3K |
| 09:50 |
22,909.46 |
22,909.46 |
22,895.69 |
22,895.69 |
221.9K |
| 09:51 |
22,895.46 |
22,907.48 |
22,895.46 |
22,907.48 |
367.0K |
| 09:52 |
22,908.98 |
22,912.39 |
22,907.45 |
22,907.45 |
378.6K |
| 09:53 |
22,905.01 |
22,905.01 |
22,895.36 |
22,898.28 |
287.6K |
| 09:54 |
22,898.00 |
22,900.29 |
22,898.00 |
22,899.74 |
214.3K |
| 09:55 |
22,898.71 |
22,899.31 |
22,896.63 |
22,896.63 |
225.5K |
| 09:56 |
22,899.60 |
22,910.41 |
22,899.60 |
22,910.41 |
257.9K |
| 09:57 |
22,912.60 |
22,916.02 |
22,912.33 |
22,916.02 |
401.1K |
| 09:58 |
22,915.58 |
22,915.58 |
22,911.56 |
22,911.56 |
249.1K |
| 09:59 |
22,911.23 |
22,911.23 |
22,909.87 |
22,909.87 |
308.7K |
| 10:00 |
22,908.10 |
22,908.10 |
22,901.58 |
22,905.09 |
312.8K |
| 10:01 |
22,907.16 |
22,908.71 |
22,905.80 |
22,905.80 |
310.4K |
| 10:02 |
22,905.75 |
22,910.00 |
22,905.75 |
22,909.76 |
260.6K |
| 10:03 |
22,909.01 |
22,917.08 |
22,909.01 |
22,917.08 |
261.0K |
| 10:04 |
22,918.42 |
22,918.42 |
22,909.26 |
22,909.26 |
265.4K |
| 10:05 |
22,910.82 |
22,913.35 |
22,910.82 |
22,913.06 |
223.2K |
| 10:06 |
22,913.90 |
22,914.36 |
22,911.03 |
22,914.36 |
245.5K |
| 10:07 |
22,915.17 |
22,918.54 |
22,913.33 |
22,913.33 |
294.9K |
| 10:08 |
22,914.47 |
22,924.26 |
22,914.47 |
22,924.26 |
297.0K |
| 10:09 |
22,926.78 |
22,937.48 |
22,926.78 |
22,935.58 |
264.2K |
| 10:10 |
22,933.27 |
22,934.51 |
22,929.63 |
22,934.51 |
226.6K |
| 10:11 |
22,931.51 |
22,935.50 |
22,931.51 |
22,935.50 |
240.5K |
| 10:12 |
22,934.22 |
22,934.47 |
22,930.88 |
22,934.30 |
175.7K |
| 10:13 |
22,935.87 |
22,935.87 |
22,932.98 |
22,932.98 |
198.9K |
| 10:14 |
22,934.69 |
22,934.69 |
22,929.35 |
22,929.35 |
148.0K |
| 10:15 |
22,928.47 |
22,928.47 |
22,927.15 |
22,928.16 |
177.5K |
| 10:16 |
22,925.33 |
22,933.63 |
22,925.31 |
22,933.63 |
155.2K |
| 10:17 |
22,934.26 |
22,934.26 |
22,931.73 |
22,931.73 |
170.3K |
| 10:18 |
22,933.84 |
22,936.66 |
22,933.01 |
22,933.27 |
180.8K |
| 10:19 |
22,931.45 |
22,934.02 |
22,931.45 |
22,931.88 |
233.6K |
| 10:20 |
22,930.76 |
22,930.76 |
22,927.54 |
22,927.54 |
146.2K |
| 10:21 |
22,924.77 |
22,929.19 |
22,923.31 |
22,929.19 |
176.8K |
| 10:22 |
22,928.13 |
22,928.69 |
22,926.16 |
22,927.25 |
258.7K |
| 10:23 |
22,925.11 |
22,925.11 |
22,921.63 |
22,921.63 |
366.0K |
| 10:24 |
22,922.53 |
22,924.31 |
22,922.14 |
22,923.68 |
213.4K |
| 10:25 |
22,922.38 |
22,923.07 |
22,918.77 |
22,918.77 |
174.5K |
| 10:26 |
22,920.74 |
22,920.74 |
22,915.81 |
22,915.81 |
186.6K |
| 10:27 |
22,911.42 |
22,912.56 |
22,910.12 |
22,910.12 |
162.5K |
| 10:28 |
22,910.38 |
22,910.38 |
22,905.24 |
22,908.06 |
155.9K |
| 10:29 |
22,908.91 |
22,908.91 |
22,905.46 |
22,906.69 |
173.7K |
| 10:30 |
22,904.68 |
22,905.65 |
22,902.68 |
22,902.68 |
230.2K |
| 10:31 |
22,900.07 |
22,900.07 |
22,894.25 |
22,894.25 |
241.9K |
| 10:32 |
22,894.07 |
22,895.94 |
22,892.45 |
22,895.94 |
418.9K |
| 10:33 |
22,892.24 |
22,894.12 |
22,892.24 |
22,892.33 |
239.5K |
| 10:34 |
22,888.89 |
22,896.86 |
22,888.89 |
22,896.86 |
196.2K |
| 10:35 |
22,895.17 |
22,895.17 |
22,891.46 |
22,891.46 |
161.8K |
| 10:36 |
22,887.73 |
22,887.73 |
22,878.38 |
22,878.38 |
226.7K |
| 10:37 |
22,874.17 |
22,877.03 |
22,871.72 |
22,873.57 |
361.9K |
| 10:38 |
22,873.25 |
22,878.30 |
22,873.25 |
22,878.30 |
173.3K |
| 10:39 |
22,877.14 |
22,877.14 |
22,866.80 |
22,866.80 |
145.0K |
| 10:40 |
22,863.76 |
22,863.76 |
22,859.42 |
22,861.66 |
203.9K |
| 10:41 |
22,863.16 |
22,866.59 |
22,863.00 |
22,866.59 |
184.1K |
| 10:42 |
22,865.94 |
22,868.32 |
22,865.94 |
22,867.44 |
197.4K |
| 10:43 |
22,867.33 |
22,871.99 |
22,867.33 |
22,871.67 |
216.3K |
| 10:44 |
22,872.10 |
22,872.10 |
22,870.43 |
22,870.43 |
276.0K |
| 10:45 |
22,866.42 |
22,866.42 |
22,863.88 |
22,866.26 |
175.4K |
| 10:46 |
22,865.30 |
22,868.92 |
22,865.30 |
22,867.15 |
98.2K |
| 10:47 |
22,867.32 |
22,869.42 |
22,862.38 |
22,862.38 |
147.9K |
| 10:48 |
22,859.74 |
22,859.87 |
22,858.68 |
22,858.68 |
185.7K |
| 10:49 |
22,858.29 |
22,858.29 |
22,851.92 |
22,853.27 |
244.1K |
| 10:50 |
22,854.83 |
22,854.83 |
22,847.53 |
22,848.13 |
202.4K |
| 10:51 |
22,852.51 |
22,856.02 |
22,852.51 |
22,853.05 |
158.5K |
| 10:52 |
22,850.30 |
22,857.32 |
22,850.30 |
22,857.32 |
194.0K |
| 10:53 |
22,859.25 |
22,859.25 |
22,857.58 |
22,858.21 |
150.1K |
| 10:54 |
22,858.71 |
22,864.02 |
22,858.41 |
22,858.41 |
285.0K |
| 10:55 |
22,858.62 |
22,862.60 |
22,858.62 |
22,861.93 |
103.1K |
| 10:56 |
22,860.43 |
22,860.43 |
22,855.08 |
22,855.08 |
183.6K |
| 10:57 |
22,857.49 |
22,859.24 |
22,856.96 |
22,859.24 |
157.0K |
| 10:58 |
22,863.36 |
22,863.36 |
22,858.41 |
22,858.41 |
225.9K |
| 10:59 |
22,858.95 |
22,858.95 |
22,856.38 |
22,857.30 |
151.8K |
| 11:00 |
22,856.20 |
22,865.60 |
22,856.20 |
22,865.60 |
140.6K |
| 11:01 |
22,861.79 |
22,861.79 |
22,859.12 |
22,860.54 |
127.3K |
| 11:02 |
22,859.60 |
22,863.29 |
22,859.60 |
22,863.29 |
153.6K |
| 11:03 |
22,862.91 |
22,862.91 |
22,860.35 |
22,860.35 |
111.5K |
| 11:04 |
22,860.57 |
22,865.10 |
22,860.57 |
22,865.10 |
243.9K |
| 11:05 |
22,865.79 |
22,867.70 |
22,865.79 |
22,867.17 |
96.7K |
| 11:06 |
22,867.57 |
22,870.49 |
22,867.57 |
22,870.49 |
239.7K |
| 11:07 |
22,868.17 |
22,868.17 |
22,863.80 |
22,863.80 |
152.7K |
| 11:08 |
22,862.55 |
22,862.55 |
22,851.81 |
22,851.81 |
193.2K |
| 11:09 |
22,851.87 |
22,857.55 |
22,851.87 |
22,857.55 |
100.2K |
| 11:10 |
22,857.74 |
22,857.74 |
22,853.53 |
22,855.74 |
86.0K |
| 11:11 |
22,856.11 |
22,857.25 |
22,855.95 |
22,855.95 |
165.5K |
| 11:12 |
22,857.02 |
22,857.02 |
22,852.71 |
22,853.45 |
137.6K |
| 11:13 |
22,855.64 |
22,859.78 |
22,855.64 |
22,859.78 |
167.2K |
| 11:14 |
22,860.10 |
22,860.96 |
22,856.33 |
22,856.33 |
146.6K |
| 11:15 |
22,857.52 |
22,860.52 |
22,857.52 |
22,860.52 |
160.7K |
| 11:16 |
22,863.52 |
22,863.52 |
22,853.29 |
22,853.29 |
224.7K |
| 11:17 |
22,852.05 |
22,852.05 |
22,849.16 |
22,849.16 |
129.6K |
| 11:18 |
22,847.43 |
22,847.43 |
22,846.21 |
22,846.90 |
106.8K |
| 11:19 |
22,848.72 |
22,851.03 |
22,847.92 |
22,851.03 |
114.3K |
| 11:20 |
22,852.04 |
22,852.04 |
22,847.86 |
22,847.86 |
110.8K |
| 11:21 |
22,849.56 |
22,849.56 |
22,843.62 |
22,843.62 |
171.6K |
| 11:22 |
22,842.57 |
22,847.45 |
22,842.57 |
22,847.45 |
142.5K |
| 11:23 |
22,855.70 |
22,859.21 |
22,855.70 |
22,859.21 |
380.1K |
| 11:24 |
22,858.82 |
22,858.82 |
22,854.87 |
22,854.87 |
119.7K |
| 11:25 |
22,854.50 |
22,854.50 |
22,853.19 |
22,854.37 |
105.3K |
| 11:26 |
22,851.29 |
22,851.29 |
22,848.91 |
22,848.91 |
90.4K |
| 11:27 |
22,846.98 |
22,850.45 |
22,846.98 |
22,850.45 |
224.7K |
| 11:28 |
22,849.52 |
22,850.30 |
22,847.29 |
22,850.30 |
132.5K |
| 11:29 |
22,849.92 |
22,850.88 |
22,848.86 |
22,850.04 |
150.9K |
| 11:30 |
22,848.14 |
22,848.14 |
22,843.45 |
22,843.45 |
143.1K |
| 11:31 |
22,841.30 |
22,841.30 |
22,823.41 |
22,823.41 |
308.5K |
| 11:32 |
22,820.51 |
22,820.51 |
22,813.59 |
22,815.28 |
237.6K |
| 11:33 |
22,815.91 |
22,823.15 |
22,815.91 |
22,823.15 |
224.2K |
| 11:34 |
22,822.48 |
22,822.48 |
22,815.94 |
22,817.73 |
122.1K |
| 11:35 |
22,814.46 |
22,816.39 |
22,814.46 |
22,815.74 |
459.7K |
| 11:36 |
22,816.41 |
22,819.19 |
22,815.30 |
22,819.18 |
153.9K |
| 11:37 |
22,819.02 |
22,819.02 |
22,810.48 |
22,810.48 |
238.4K |
| 11:38 |
22,811.72 |
22,820.06 |
22,811.72 |
22,820.06 |
161.0K |
| 11:39 |
22,813.00 |
22,814.00 |
22,812.12 |
22,812.15 |
231.1K |
| 11:40 |
22,813.76 |
22,813.76 |
22,813.04 |
22,813.16 |
177.5K |
| 11:41 |
22,812.29 |
22,815.30 |
22,812.29 |
22,815.30 |
251.1K |
| 11:42 |
22,816.00 |
22,816.02 |
22,815.66 |
22,815.94 |
131.3K |
| 11:43 |
22,815.39 |
22,818.68 |
22,815.39 |
22,816.57 |
252.8K |
| 11:44 |
22,817.11 |
22,818.58 |
22,816.88 |
22,818.58 |
439.5K |
| 11:45 |
22,818.18 |
22,820.22 |
22,817.32 |
22,817.32 |
99.6K |
| 11:46 |
22,818.08 |
22,819.08 |
22,817.45 |
22,819.08 |
98.1K |
| 11:47 |
22,816.31 |
22,824.03 |
22,816.31 |
22,824.03 |
140.6K |
| 11:48 |
22,825.26 |
22,827.73 |
22,825.26 |
22,827.73 |
100.2K |
| 11:49 |
22,828.07 |
22,832.45 |
22,828.07 |
22,832.45 |
179.5K |
| 11:50 |
22,837.27 |
22,837.27 |
22,835.39 |
22,836.04 |
193.4K |
| 11:51 |
22,834.33 |
22,842.53 |
22,834.33 |
22,842.53 |
157.8K |
| 11:52 |
22,840.99 |
22,840.99 |
22,834.09 |
22,836.34 |
118.5K |
| 11:53 |
22,836.80 |
22,836.80 |
22,833.09 |
22,833.36 |
159.7K |
| 11:54 |
22,832.98 |
22,837.81 |
22,832.98 |
22,837.81 |
148.9K |
| 11:55 |
22,837.85 |
22,842.73 |
22,837.85 |
22,842.73 |
213.8K |
| 11:56 |
22,843.70 |
22,846.82 |
22,843.70 |
22,846.82 |
124.5K |
| 11:57 |
22,848.90 |
22,853.16 |
22,848.90 |
22,853.16 |
155.2K |
| 11:58 |
22,854.68 |
22,854.70 |
22,854.36 |
22,854.55 |
230.0K |
| 11:59 |
22,856.97 |
22,857.29 |
22,856.12 |
22,856.12 |
155.8K |
| 12:00 |
22,854.97 |
22,856.77 |
22,854.62 |
22,855.21 |
176.7K |
| 12:01 |
22,853.97 |
22,854.10 |
22,851.67 |
22,854.10 |
96.4K |
| 12:02 |
22,853.91 |
22,857.42 |
22,853.91 |
22,857.42 |
141.8K |
| 12:03 |
22,861.74 |
22,861.74 |
22,857.70 |
22,857.70 |
134.1K |
| 12:04 |
22,857.03 |
22,857.19 |
22,855.22 |
22,856.01 |
344.9K |
| 12:05 |
22,858.84 |
22,859.99 |
22,858.84 |
22,859.64 |
169.1K |
| 12:06 |
22,860.83 |
22,869.21 |
22,860.83 |
22,869.21 |
229.1K |
| 12:07 |
22,870.11 |
22,870.11 |
22,865.61 |
22,866.51 |
139.7K |
| 12:08 |
22,866.89 |
22,866.89 |
22,859.72 |
22,859.72 |
104.9K |
| 12:09 |
22,860.99 |
22,860.99 |
22,859.41 |
22,860.51 |
111.3K |
| 12:10 |
22,860.65 |
22,860.93 |
22,859.19 |
22,859.19 |
133.3K |
| 12:11 |
22,860.50 |
22,861.87 |
22,858.81 |
22,861.87 |
86.0K |
| 12:12 |
22,860.58 |
22,865.91 |
22,860.58 |
22,865.91 |
78.4K |
| 12:13 |
22,865.07 |
22,866.14 |
22,862.81 |
22,862.81 |
92.7K |
| 12:14 |
22,864.30 |
22,866.43 |
22,864.30 |
22,864.60 |
91.9K |
| 12:15 |
22,863.41 |
22,863.72 |
22,862.81 |
22,862.81 |
147.2K |
| 12:16 |
22,863.86 |
22,868.55 |
22,863.86 |
22,868.55 |
164.5K |
| 12:17 |
22,869.17 |
22,869.59 |
22,869.09 |
22,869.09 |
197.4K |
| 12:18 |
22,870.48 |
22,870.48 |
22,865.41 |
22,865.60 |
274.5K |
| 12:19 |
22,864.37 |
22,864.37 |
22,860.26 |
22,860.26 |
130.4K |
| 12:20 |
22,858.77 |
22,861.20 |
22,858.77 |
22,861.20 |
352.1K |
| 12:21 |
22,860.76 |
22,861.36 |
22,858.72 |
22,858.72 |
262.7K |
| 12:22 |
22,860.35 |
22,860.35 |
22,851.70 |
22,851.77 |
140.8K |
| 12:23 |
22,851.75 |
22,851.75 |
22,847.48 |
22,847.48 |
225.8K |
| 12:24 |
22,847.91 |
22,854.19 |
22,847.91 |
22,853.23 |
177.6K |
| 12:25 |
22,853.40 |
22,854.08 |
22,852.41 |
22,853.83 |
94.5K |
| 12:26 |
22,853.20 |
22,854.16 |
22,852.17 |
22,852.17 |
95.9K |
| 12:27 |
22,852.59 |
22,855.63 |
22,852.59 |
22,854.45 |
145.1K |
| 12:28 |
22,855.64 |
22,856.58 |
22,854.79 |
22,854.79 |
106.7K |
| 12:29 |
22,855.03 |
22,855.23 |
22,854.77 |
22,855.23 |
74.4K |
| 12:30 |
22,856.30 |
22,858.49 |
22,855.93 |
22,855.93 |
113.9K |
| 12:31 |
22,855.57 |
22,856.16 |
22,855.27 |
22,855.27 |
107.3K |
| 12:32 |
22,855.20 |
22,855.41 |
22,854.44 |
22,855.35 |
98.7K |
| 12:33 |
22,857.06 |
22,860.59 |
22,857.06 |
22,860.49 |
121.3K |
| 12:34 |
22,860.35 |
22,861.16 |
22,859.77 |
22,859.77 |
125.5K |
| 12:35 |
22,860.16 |
22,860.16 |
22,856.49 |
22,856.49 |
175.4K |
| 12:36 |
22,856.39 |
22,858.59 |
22,856.39 |
22,858.59 |
152.6K |
| 12:37 |
22,858.36 |
22,858.36 |
22,856.57 |
22,857.08 |
144.1K |
| 12:38 |
22,858.13 |
22,861.22 |
22,858.13 |
22,860.82 |
218.7K |
| 12:39 |
22,862.89 |
22,867.32 |
22,862.73 |
22,867.32 |
210.9K |
| 12:40 |
22,867.24 |
22,867.24 |
22,865.83 |
22,865.91 |
111.2K |
| 12:41 |
22,865.22 |
22,865.59 |
22,864.99 |
22,864.99 |
104.8K |
| 12:42 |
22,863.40 |
22,863.40 |
22,861.07 |
22,861.07 |
120.2K |
| 12:43 |
22,859.55 |
22,859.55 |
22,857.41 |
22,858.70 |
98.4K |
| 12:44 |
22,859.36 |
22,859.36 |
22,856.94 |
22,856.94 |
87.6K |
| 12:45 |
22,857.00 |
22,857.00 |
22,854.20 |
22,854.49 |
128.5K |
| 12:46 |
22,854.85 |
22,856.07 |
22,854.85 |
22,856.06 |
212.9K |
| 12:47 |
22,856.72 |
22,857.09 |
22,855.73 |
22,855.73 |
60.7K |
| 12:48 |
22,854.57 |
22,856.49 |
22,854.57 |
22,856.49 |
62.8K |
| 12:49 |
22,856.88 |
22,857.84 |
22,856.32 |
22,857.84 |
92.1K |
| 12:50 |
22,856.21 |
22,856.21 |
22,853.33 |
22,853.33 |
106.4K |
| 12:51 |
22,855.19 |
22,856.30 |
22,855.19 |
22,856.30 |
76.8K |
| 12:52 |
22,855.08 |
22,855.08 |
22,853.04 |
22,853.22 |
116.8K |
| 12:53 |
22,851.17 |
22,852.84 |
22,851.17 |
22,852.23 |
288.3K |
| 12:54 |
22,851.90 |
22,854.69 |
22,851.90 |
22,854.69 |
131.6K |
| 12:55 |
22,858.01 |
22,858.01 |
22,853.43 |
22,853.43 |
92.8K |
| 12:56 |
22,851.79 |
22,851.79 |
22,850.47 |
22,850.47 |
91.1K |
| 12:57 |
22,851.29 |
22,852.49 |
22,851.29 |
22,852.44 |
85.8K |
| 12:58 |
22,852.61 |
22,853.30 |
22,849.82 |
22,849.82 |
123.3K |
| 12:59 |
22,849.30 |
22,849.30 |
22,845.66 |
22,845.80 |
188.1K |
| 13:00 |
22,845.58 |
22,847.77 |
22,845.58 |
22,847.12 |
236.0K |
| 13:01 |
22,849.18 |
22,853.67 |
22,849.18 |
22,853.67 |
139.9K |
| 13:02 |
22,853.87 |
22,854.51 |
22,852.69 |
22,854.51 |
130.6K |
| 13:03 |
22,854.48 |
22,855.03 |
22,854.15 |
22,854.73 |
239.9K |
| 13:04 |
22,855.58 |
22,856.93 |
22,855.58 |
22,856.93 |
165.6K |
| 13:05 |
22,859.71 |
22,862.68 |
22,859.71 |
22,862.68 |
129.6K |
| 13:06 |
22,861.78 |
22,862.65 |
22,861.78 |
22,862.48 |
96.0K |
| 13:07 |
22,862.60 |
22,862.94 |
22,862.06 |
22,862.06 |
88.6K |
| 13:08 |
22,862.75 |
22,865.00 |
22,862.75 |
22,865.00 |
88.0K |
| 13:09 |
22,864.71 |
22,865.52 |
22,864.71 |
22,865.52 |
96.8K |
| 13:10 |
22,865.83 |
22,865.83 |
22,862.77 |
22,862.77 |
255.3K |
| 13:11 |
22,861.88 |
22,868.29 |
22,861.88 |
22,868.29 |
93.7K |
| 13:12 |
22,869.22 |
22,871.39 |
22,869.07 |
22,871.32 |
122.3K |
| 13:13 |
22,871.18 |
22,871.87 |
22,869.90 |
22,869.90 |
84.2K |
| 13:14 |
22,869.21 |
22,869.21 |
22,867.35 |
22,867.85 |
121.0K |
| 13:15 |
22,868.30 |
22,868.63 |
22,867.90 |
22,867.90 |
135.1K |
| 13:16 |
22,867.62 |
22,868.79 |
22,867.19 |
22,868.79 |
119.0K |
| 13:17 |
22,868.58 |
22,870.62 |
22,868.58 |
22,870.62 |
87.4K |
| 13:18 |
22,872.53 |
22,872.96 |
22,870.52 |
22,870.52 |
192.5K |
| 13:19 |
22,869.38 |
22,870.96 |
22,869.38 |
22,869.60 |
182.7K |
| 13:20 |
22,875.83 |
22,877.10 |
22,875.38 |
22,875.38 |
174.0K |
| 13:21 |
22,873.65 |
22,874.19 |
22,873.37 |
22,874.19 |
70.5K |
| 13:22 |
22,872.48 |
22,874.07 |
22,872.48 |
22,874.07 |
66.3K |
| 13:23 |
22,877.06 |
22,877.06 |
22,874.28 |
22,874.28 |
216.2K |
| 13:24 |
22,874.50 |
22,876.53 |
22,874.50 |
22,875.62 |
112.9K |
| 13:25 |
22,875.66 |
22,876.43 |
22,875.54 |
22,876.15 |
208.6K |
| 13:26 |
22,875.90 |
22,876.27 |
22,874.45 |
22,876.20 |
86.7K |
| 13:27 |
22,874.94 |
22,876.24 |
22,874.03 |
22,876.24 |
94.7K |
| 13:28 |
22,876.09 |
22,877.49 |
22,874.38 |
22,877.49 |
102.0K |
| 13:29 |
22,878.44 |
22,879.76 |
22,878.44 |
22,879.76 |
68.9K |
| 13:30 |
22,879.91 |
22,883.88 |
22,879.91 |
22,883.88 |
125.3K |
| 13:31 |
22,884.35 |
22,884.35 |
22,880.29 |
22,880.70 |
146.6K |
| 13:32 |
22,884.62 |
22,885.46 |
22,884.62 |
22,884.92 |
129.2K |
| 13:33 |
22,884.18 |
22,884.18 |
22,882.35 |
22,883.45 |
114.3K |
| 13:34 |
22,884.61 |
22,886.70 |
22,884.61 |
22,885.68 |
90.4K |
| 13:35 |
22,885.78 |
22,885.78 |
22,881.70 |
22,882.26 |
100.6K |
| 13:36 |
22,882.02 |
22,882.35 |
22,878.88 |
22,878.88 |
658.0K |
| 13:37 |
22,878.25 |
22,883.83 |
22,878.25 |
22,883.07 |
198.0K |
| 13:38 |
22,883.07 |
22,886.13 |
22,883.07 |
22,886.04 |
206.5K |
| 13:39 |
22,889.11 |
22,890.13 |
22,889.11 |
22,889.66 |
280.9K |
| 13:40 |
22,890.74 |
22,891.09 |
22,889.92 |
22,891.09 |
142.5K |
| 13:41 |
22,891.15 |
22,893.42 |
22,891.15 |
22,892.65 |
101.0K |
| 13:42 |
22,892.25 |
22,895.99 |
22,892.25 |
22,895.99 |
143.7K |
| 13:43 |
22,895.48 |
22,895.48 |
22,893.97 |
22,893.97 |
118.3K |
| 13:44 |
22,893.39 |
22,894.16 |
22,891.40 |
22,894.16 |
127.9K |
| 13:45 |
22,894.39 |
22,894.55 |
22,894.00 |
22,894.55 |
234.3K |
| 13:46 |
22,894.40 |
22,896.04 |
22,894.40 |
22,896.04 |
118.7K |
| 13:47 |
22,898.15 |
22,898.15 |
22,897.31 |
22,897.69 |
116.9K |
| 13:48 |
22,896.96 |
22,897.37 |
22,896.54 |
22,897.37 |
99.8K |
| 13:49 |
22,897.37 |
22,897.85 |
22,897.36 |
22,897.36 |
183.5K |
| 13:50 |
22,897.40 |
22,898.95 |
22,897.40 |
22,898.90 |
161.1K |
| 13:51 |
22,898.99 |
22,904.85 |
22,898.99 |
22,904.85 |
146.2K |
| 13:52 |
22,904.36 |
22,905.62 |
22,904.36 |
22,904.89 |
98.4K |
| 13:53 |
22,904.51 |
22,906.36 |
22,904.45 |
22,906.36 |
143.0K |
| 13:54 |
22,906.69 |
22,906.69 |
22,905.48 |
22,906.38 |
92.3K |
| 13:55 |
22,906.17 |
22,906.21 |
22,904.18 |
22,904.18 |
139.6K |
| 13:56 |
22,902.94 |
22,904.55 |
22,902.54 |
22,904.55 |
224.0K |
| 13:57 |
22,906.15 |
22,907.22 |
22,906.15 |
22,906.45 |
138.5K |
| 13:58 |
22,905.93 |
22,906.79 |
22,905.64 |
22,906.79 |
91.8K |
| 13:59 |
22,906.45 |
22,907.50 |
22,905.82 |
22,907.50 |
130.9K |
| 14:00 |
22,906.95 |
22,907.60 |
22,906.95 |
22,907.36 |
210.1K |
| 14:01 |
22,906.31 |
22,906.31 |
22,903.88 |
22,903.88 |
100.1K |
| 14:02 |
22,901.29 |
22,907.72 |
22,901.29 |
22,907.72 |
192.8K |
| 14:03 |
22,907.50 |
22,907.50 |
22,904.77 |
22,905.55 |
79.4K |
| 14:04 |
22,905.50 |
22,906.19 |
22,903.97 |
22,906.13 |
136.1K |
| 14:05 |
22,905.60 |
22,905.60 |
22,904.68 |
22,905.23 |
109.6K |
| 14:06 |
22,904.01 |
22,906.02 |
22,903.95 |
22,903.95 |
178.0K |
| 14:07 |
22,903.75 |
22,908.03 |
22,903.75 |
22,907.25 |
270.4K |
| 14:08 |
22,905.88 |
22,905.88 |
22,901.89 |
22,901.89 |
114.3K |
| 14:09 |
22,901.90 |
22,901.90 |
22,901.07 |
22,901.07 |
108.4K |
| 14:10 |
22,899.66 |
22,900.60 |
22,899.65 |
22,900.60 |
175.4K |
| 14:11 |
22,901.39 |
22,901.49 |
22,900.14 |
22,900.14 |
69.0K |
| 14:12 |
22,898.24 |
22,899.00 |
22,897.45 |
22,898.43 |
158.6K |
| 14:13 |
22,900.43 |
22,903.48 |
22,900.43 |
22,903.48 |
203.5K |
| 14:14 |
22,904.06 |
22,904.06 |
22,903.28 |
22,903.62 |
180.6K |
| 14:15 |
22,902.32 |
22,909.83 |
22,902.32 |
22,909.83 |
172.5K |
| 14:16 |
22,910.27 |
22,912.13 |
22,910.27 |
22,910.90 |
283.3K |
| 14:17 |
22,909.57 |
22,909.57 |
22,906.84 |
22,906.84 |
138.9K |
| 14:18 |
22,905.95 |
22,910.64 |
22,904.75 |
22,910.64 |
167.0K |
| 14:19 |
22,909.71 |
22,909.71 |
22,907.82 |
22,908.29 |
222.4K |
| 14:20 |
22,909.32 |
22,910.72 |
22,909.32 |
22,910.72 |
70.0K |
| 14:21 |
22,910.29 |
22,910.29 |
22,907.78 |
22,907.78 |
106.6K |
| 14:22 |
22,905.77 |
22,905.77 |
22,904.06 |
22,904.78 |
85.5K |
| 14:23 |
22,904.47 |
22,904.47 |
22,903.34 |
22,903.34 |
145.5K |
| 14:24 |
22,902.68 |
22,902.68 |
22,900.03 |
22,900.71 |
124.0K |
| 14:25 |
22,898.86 |
22,898.86 |
22,894.85 |
22,897.61 |
166.9K |
| 14:26 |
22,900.12 |
22,901.44 |
22,900.12 |
22,901.44 |
135.0K |
| 14:27 |
22,902.65 |
22,904.95 |
22,902.52 |
22,904.95 |
177.4K |
| 14:28 |
22,905.68 |
22,908.89 |
22,905.68 |
22,908.89 |
200.3K |
| 14:29 |
22,908.93 |
22,908.93 |
22,906.74 |
22,906.74 |
242.4K |
| 14:30 |
22,904.71 |
22,905.75 |
22,904.28 |
22,905.75 |
106.4K |
| 14:31 |
22,906.21 |
22,906.21 |
22,902.90 |
22,903.06 |
154.1K |
| 14:32 |
22,903.32 |
22,903.79 |
22,901.75 |
22,902.72 |
164.0K |
| 14:33 |
22,902.99 |
22,905.36 |
22,902.99 |
22,903.94 |
126.1K |
| 14:34 |
22,902.07 |
22,902.07 |
22,895.33 |
22,895.33 |
249.9K |
| 14:35 |
22,895.86 |
22,897.08 |
22,895.71 |
22,895.71 |
133.6K |
| 14:36 |
22,895.41 |
22,900.15 |
22,894.74 |
22,900.15 |
272.4K |
| 14:37 |
22,901.89 |
22,903.51 |
22,901.89 |
22,902.64 |
232.4K |
| 14:38 |
22,902.39 |
22,902.67 |
22,900.83 |
22,900.83 |
142.1K |
| 14:39 |
22,898.66 |
22,901.15 |
22,897.38 |
22,901.15 |
266.2K |
| 14:40 |
22,899.99 |
22,902.95 |
22,899.99 |
22,902.30 |
192.3K |
| 14:41 |
22,902.62 |
22,902.62 |
22,901.52 |
22,901.52 |
129.3K |
| 14:42 |
22,899.74 |
22,899.81 |
22,899.12 |
22,899.81 |
194.1K |
| 14:43 |
22,899.62 |
22,902.66 |
22,899.62 |
22,902.66 |
104.7K |
| 14:44 |
22,903.30 |
22,903.98 |
22,903.14 |
22,903.98 |
147.5K |
| 14:45 |
22,905.06 |
22,905.06 |
22,903.56 |
22,903.89 |
125.1K |
| 14:46 |
22,906.00 |
22,906.00 |
22,902.71 |
22,902.71 |
120.4K |
| 14:47 |
22,903.53 |
22,903.82 |
22,901.47 |
22,901.75 |
169.0K |
| 14:48 |
22,904.78 |
22,907.62 |
22,904.78 |
22,907.62 |
106.0K |
| 14:49 |
22,906.06 |
22,906.06 |
22,901.04 |
22,901.04 |
214.9K |
| 14:50 |
22,902.51 |
22,902.51 |
22,901.68 |
22,901.68 |
136.7K |
| 14:51 |
22,901.37 |
22,901.37 |
22,899.46 |
22,899.46 |
136.8K |
| 14:52 |
22,902.22 |
22,902.22 |
22,900.83 |
22,900.83 |
127.3K |
| 14:53 |
22,902.90 |
22,903.49 |
22,902.70 |
22,903.20 |
215.8K |
| 14:54 |
22,903.23 |
22,903.23 |
22,902.33 |
22,902.48 |
123.3K |
| 14:55 |
22,901.84 |
22,905.34 |
22,901.84 |
22,904.04 |
206.4K |
| 14:56 |
22,901.90 |
22,901.90 |
22,900.26 |
22,900.26 |
116.6K |
| 14:57 |
22,899.97 |
22,900.85 |
22,899.93 |
22,900.85 |
211.0K |
| 14:58 |
22,902.34 |
22,903.44 |
22,901.02 |
22,901.02 |
101.2K |
| 14:59 |
22,899.37 |
22,899.95 |
22,898.59 |
22,899.95 |
406.4K |
| 15:00 |
22,899.46 |
22,901.28 |
22,897.39 |
22,901.28 |
159.0K |
| 15:01 |
22,901.60 |
22,901.60 |
22,898.22 |
22,898.22 |
107.2K |
| 15:02 |
22,897.69 |
22,897.69 |
22,894.72 |
22,894.72 |
278.6K |
| 15:03 |
22,895.35 |
22,895.65 |
22,894.38 |
22,895.65 |
39.2K |
| 15:04 |
22,896.73 |
22,899.08 |
22,896.73 |
22,899.08 |
109.3K |
| 15:05 |
22,897.79 |
22,900.26 |
22,896.93 |
22,900.26 |
334.5K |
| 15:06 |
22,900.23 |
22,900.91 |
22,898.63 |
22,898.63 |
117.1K |
| 15:07 |
22,897.00 |
22,897.62 |
22,894.92 |
22,894.92 |
160.8K |
| 15:08 |
22,895.35 |
22,895.35 |
22,891.95 |
22,891.95 |
124.3K |
| 15:09 |
22,895.20 |
22,895.20 |
22,893.37 |
22,893.88 |
206.4K |
| 15:10 |
22,894.55 |
22,898.91 |
22,894.55 |
22,898.91 |
160.8K |
| 15:11 |
22,898.74 |
22,899.08 |
22,897.68 |
22,899.08 |
89.6K |
| 15:12 |
22,900.33 |
22,903.08 |
22,900.33 |
22,903.08 |
111.8K |
| 15:13 |
22,903.12 |
22,903.12 |
22,901.94 |
22,901.94 |
107.6K |
| 15:14 |
22,902.26 |
22,902.60 |
22,901.26 |
22,902.60 |
216.4K |
| 15:15 |
22,903.73 |
22,904.33 |
22,903.37 |
22,903.37 |
168.2K |
| 15:16 |
22,900.81 |
22,900.81 |
22,897.06 |
22,897.06 |
292.7K |
| 15:17 |
22,896.76 |
22,896.76 |
22,894.11 |
22,895.61 |
179.9K |
| 15:18 |
22,896.12 |
22,896.71 |
22,896.12 |
22,896.47 |
206.7K |
| 15:19 |
22,896.52 |
22,896.52 |
22,894.09 |
22,894.09 |
243.0K |
| 15:20 |
22,893.98 |
22,898.28 |
22,893.98 |
22,897.16 |
193.9K |
| 15:21 |
22,898.01 |
22,902.65 |
22,898.01 |
22,902.65 |
347.1K |
| 15:22 |
22,903.00 |
22,903.00 |
22,901.51 |
22,901.51 |
131.4K |
| 15:23 |
22,899.09 |
22,900.62 |
22,899.09 |
22,900.62 |
156.6K |
| 15:24 |
22,901.33 |
22,903.53 |
22,901.33 |
22,902.83 |
184.8K |
| 15:25 |
22,902.34 |
22,903.77 |
22,902.34 |
22,902.72 |
174.9K |
| 15:26 |
22,902.21 |
22,903.37 |
22,902.21 |
22,902.86 |
167.8K |
| 15:27 |
22,903.31 |
22,906.26 |
22,903.31 |
22,906.26 |
155.7K |
| 15:28 |
22,906.19 |
22,908.02 |
22,906.03 |
22,906.03 |
124.9K |
| 15:29 |
22,906.87 |
22,908.42 |
22,906.43 |
22,908.42 |
188.1K |
| 15:30 |
22,908.23 |
22,908.23 |
22,904.48 |
22,905.63 |
274.8K |
| 15:31 |
22,903.63 |
22,904.47 |
22,903.03 |
22,904.47 |
206.1K |
| 15:32 |
22,904.76 |
22,909.24 |
22,904.76 |
22,909.24 |
260.0K |
| 15:33 |
22,906.86 |
22,909.48 |
22,906.86 |
22,909.48 |
218.9K |
| 15:34 |
22,910.01 |
22,910.01 |
22,904.86 |
22,904.86 |
271.9K |
| 15:35 |
22,901.49 |
22,903.26 |
22,901.49 |
22,903.26 |
279.2K |
| 15:36 |
22,904.60 |
22,904.66 |
22,904.47 |
22,904.47 |
444.8K |
| 15:37 |
22,905.42 |
22,909.53 |
22,905.42 |
22,908.83 |
245.7K |
| 15:38 |
22,909.17 |
22,909.32 |
22,907.05 |
22,907.05 |
333.5K |
| 15:39 |
22,908.43 |
22,908.94 |
22,906.36 |
22,907.44 |
298.5K |
| 15:40 |
22,907.75 |
22,908.53 |
22,906.52 |
22,906.52 |
296.8K |
| 15:41 |
22,906.38 |
22,907.79 |
22,906.02 |
22,906.02 |
317.5K |
| 15:42 |
22,901.11 |
22,901.11 |
22,898.99 |
22,900.52 |
336.3K |
| 15:43 |
22,899.94 |
22,900.68 |
22,898.96 |
22,900.68 |
290.1K |
| 15:44 |
22,900.34 |
22,900.34 |
22,895.44 |
22,895.44 |
284.8K |
| 15:45 |
22,897.11 |
22,898.22 |
22,896.70 |
22,896.99 |
394.0K |
| 15:46 |
22,897.96 |
22,902.57 |
22,897.96 |
22,902.57 |
379.8K |
| 15:47 |
22,902.40 |
22,902.40 |
22,896.86 |
22,898.45 |
339.6K |
| 15:48 |
22,897.68 |
22,897.99 |
22,896.15 |
22,897.16 |
342.9K |
| 15:49 |
22,895.82 |
22,895.82 |
22,892.61 |
22,894.96 |
349.5K |
| 15:50 |
22,899.97 |
22,899.97 |
22,893.18 |
22,893.18 |
1,161.4K |
| 15:51 |
22,894.61 |
22,900.73 |
22,892.39 |
22,900.73 |
536.8K |
| 15:52 |
22,896.03 |
22,896.03 |
22,891.28 |
22,891.99 |
712.9K |
| 15:53 |
22,889.98 |
22,892.44 |
22,889.98 |
22,890.29 |
709.4K |
| 15:54 |
22,888.50 |
22,888.50 |
22,883.54 |
22,883.72 |
706.2K |
| 15:55 |
22,883.51 |
22,883.51 |
22,873.84 |
22,873.84 |
925.5K |
| 15:56 |
22,879.41 |
22,879.41 |
22,876.22 |
22,876.65 |
1,257.9K |
| 15:57 |
22,875.83 |
22,877.47 |
22,875.33 |
22,876.39 |
989.7K |
| 15:58 |
22,875.55 |
22,880.59 |
22,875.55 |
22,880.49 |
1,071.3K |
| 15:59 |
22,880.11 |
22,881.71 |
22,876.50 |
22,881.71 |
2,043.8K |
| 16:00 |
22,880.30 |
22,880.40 |
22,880.30 |
22,880.40 |
43,269.2K |
| 16:01 |
22,880.40 |
22,880.40 |
22,880.40 |
22,880.40 |
417.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|