| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,965.65 |
22,965.65 |
22,943.16 |
22,943.16 |
6,368.5K |
| 09:31 |
22,934.95 |
22,945.12 |
22,934.95 |
22,945.12 |
498.5K |
| 09:32 |
22,948.36 |
22,950.29 |
22,946.32 |
22,946.32 |
394.9K |
| 09:33 |
22,947.37 |
22,974.74 |
22,947.37 |
22,967.36 |
327.5K |
| 09:34 |
22,955.67 |
22,959.70 |
22,950.94 |
22,959.70 |
450.7K |
| 09:35 |
22,952.17 |
22,970.40 |
22,952.17 |
22,970.40 |
471.1K |
| 09:36 |
22,972.78 |
22,987.64 |
22,972.78 |
22,987.64 |
346.5K |
| 09:37 |
22,976.42 |
22,976.42 |
22,969.43 |
22,969.43 |
364.7K |
| 09:38 |
22,957.98 |
22,966.18 |
22,955.85 |
22,966.18 |
403.4K |
| 09:39 |
22,978.86 |
22,981.74 |
22,974.49 |
22,975.38 |
343.5K |
| 09:40 |
22,973.66 |
22,973.92 |
22,952.56 |
22,973.92 |
502.9K |
| 09:41 |
22,948.19 |
22,948.19 |
22,936.21 |
22,941.04 |
361.9K |
| 09:42 |
22,952.44 |
22,952.44 |
22,941.00 |
22,941.00 |
414.3K |
| 09:43 |
22,942.14 |
22,942.14 |
22,933.63 |
22,935.00 |
393.7K |
| 09:44 |
22,949.75 |
22,953.82 |
22,944.94 |
22,953.82 |
293.5K |
| 09:45 |
22,958.68 |
22,976.50 |
22,958.68 |
22,976.50 |
307.4K |
| 09:46 |
22,973.68 |
22,973.68 |
22,956.65 |
22,956.65 |
293.8K |
| 09:47 |
22,958.51 |
22,958.51 |
22,947.36 |
22,957.28 |
259.9K |
| 09:48 |
22,948.92 |
22,948.92 |
22,925.12 |
22,925.12 |
370.1K |
| 09:49 |
22,936.60 |
22,945.48 |
22,936.60 |
22,945.48 |
316.0K |
| 09:50 |
22,954.37 |
22,971.21 |
22,954.37 |
22,971.21 |
372.0K |
| 09:51 |
22,958.85 |
22,969.19 |
22,951.90 |
22,951.90 |
326.9K |
| 09:52 |
22,942.61 |
22,965.96 |
22,942.61 |
22,958.40 |
513.9K |
| 09:53 |
22,950.02 |
22,952.67 |
22,943.35 |
22,943.35 |
383.4K |
| 09:54 |
22,936.65 |
22,936.65 |
22,925.04 |
22,925.04 |
356.9K |
| 09:55 |
22,922.21 |
22,930.88 |
22,918.66 |
22,918.66 |
458.3K |
| 09:56 |
22,905.34 |
22,905.34 |
22,891.04 |
22,893.05 |
312.6K |
| 09:57 |
22,891.19 |
22,906.29 |
22,890.28 |
22,906.29 |
347.4K |
| 09:58 |
22,913.84 |
22,926.13 |
22,913.84 |
22,926.13 |
280.7K |
| 09:59 |
22,935.83 |
22,951.69 |
22,935.83 |
22,946.89 |
342.4K |
| 10:00 |
22,950.56 |
22,950.56 |
22,928.81 |
22,940.19 |
340.0K |
| 10:01 |
22,932.26 |
22,948.28 |
22,932.26 |
22,937.48 |
382.4K |
| 10:02 |
22,933.32 |
22,940.07 |
22,933.32 |
22,937.00 |
381.0K |
| 10:03 |
22,919.73 |
22,919.73 |
22,904.39 |
22,909.75 |
522.1K |
| 10:04 |
22,926.23 |
22,926.23 |
22,914.10 |
22,914.10 |
310.5K |
| 10:05 |
22,915.93 |
22,929.47 |
22,911.44 |
22,929.47 |
244.9K |
| 10:06 |
22,924.56 |
22,951.29 |
22,924.56 |
22,951.29 |
424.8K |
| 10:07 |
22,958.40 |
22,958.40 |
22,937.79 |
22,937.79 |
352.2K |
| 10:08 |
22,931.71 |
22,931.71 |
22,913.96 |
22,924.93 |
330.9K |
| 10:09 |
22,927.86 |
22,928.70 |
22,924.27 |
22,928.70 |
168.5K |
| 10:10 |
22,929.24 |
22,929.24 |
22,920.24 |
22,927.39 |
265.5K |
| 10:11 |
22,920.78 |
22,920.78 |
22,908.23 |
22,908.23 |
353.1K |
| 10:12 |
22,912.76 |
22,929.23 |
22,912.76 |
22,929.23 |
243.5K |
| 10:13 |
22,930.95 |
22,930.95 |
22,920.84 |
22,922.73 |
337.6K |
| 10:14 |
22,925.97 |
22,938.75 |
22,925.97 |
22,931.59 |
174.5K |
| 10:15 |
22,931.25 |
22,931.25 |
22,914.49 |
22,916.35 |
366.7K |
| 10:16 |
22,921.46 |
22,921.46 |
22,913.36 |
22,913.37 |
259.1K |
| 10:17 |
22,913.11 |
22,917.21 |
22,907.64 |
22,917.21 |
249.2K |
| 10:18 |
22,918.40 |
22,918.40 |
22,911.84 |
22,915.11 |
208.1K |
| 10:19 |
22,919.73 |
22,926.41 |
22,919.73 |
22,926.41 |
190.1K |
| 10:20 |
22,932.71 |
22,941.94 |
22,932.71 |
22,940.73 |
210.0K |
| 10:21 |
22,934.85 |
22,941.66 |
22,934.85 |
22,940.06 |
201.0K |
| 10:22 |
22,929.22 |
22,933.54 |
22,928.12 |
22,931.88 |
280.6K |
| 10:23 |
22,923.92 |
22,923.92 |
22,899.90 |
22,899.90 |
401.7K |
| 10:24 |
22,899.74 |
22,911.24 |
22,899.31 |
22,910.12 |
191.1K |
| 10:25 |
22,909.08 |
22,911.41 |
22,909.08 |
22,909.25 |
231.2K |
| 10:26 |
22,907.12 |
22,909.47 |
22,903.12 |
22,907.82 |
185.8K |
| 10:27 |
22,916.82 |
22,937.12 |
22,916.82 |
22,932.61 |
219.4K |
| 10:28 |
22,928.63 |
22,932.92 |
22,926.15 |
22,926.62 |
176.7K |
| 10:29 |
22,933.21 |
22,942.09 |
22,932.96 |
22,932.96 |
178.2K |
| 10:30 |
22,931.54 |
22,931.54 |
22,920.48 |
22,931.10 |
255.9K |
| 10:31 |
22,926.87 |
22,930.86 |
22,917.72 |
22,917.72 |
475.2K |
| 10:32 |
22,913.15 |
22,913.15 |
22,891.78 |
22,891.78 |
432.7K |
| 10:33 |
22,905.46 |
22,914.94 |
22,905.46 |
22,914.94 |
320.8K |
| 10:34 |
22,906.69 |
22,911.01 |
22,897.50 |
22,897.50 |
226.5K |
| 10:35 |
22,902.66 |
22,906.22 |
22,897.21 |
22,906.22 |
201.1K |
| 10:36 |
22,911.19 |
22,918.82 |
22,909.51 |
22,911.00 |
397.3K |
| 10:37 |
22,910.01 |
22,910.01 |
22,901.67 |
22,901.67 |
192.1K |
| 10:38 |
22,901.50 |
22,901.50 |
22,892.47 |
22,892.47 |
205.8K |
| 10:39 |
22,895.08 |
22,903.47 |
22,894.43 |
22,894.43 |
270.0K |
| 10:40 |
22,893.16 |
22,893.34 |
22,879.29 |
22,879.29 |
278.9K |
| 10:41 |
22,879.64 |
22,879.64 |
22,868.02 |
22,868.21 |
409.9K |
| 10:42 |
22,874.18 |
22,880.87 |
22,869.38 |
22,880.87 |
290.8K |
| 10:43 |
22,884.71 |
22,884.71 |
22,863.91 |
22,863.91 |
268.6K |
| 10:44 |
22,868.54 |
22,869.00 |
22,859.53 |
22,859.53 |
186.6K |
| 10:45 |
22,861.30 |
22,876.08 |
22,861.30 |
22,876.08 |
164.3K |
| 10:46 |
22,880.63 |
22,882.57 |
22,880.63 |
22,881.91 |
215.5K |
| 10:47 |
22,884.50 |
22,903.27 |
22,884.50 |
22,903.27 |
404.2K |
| 10:48 |
22,900.69 |
22,900.69 |
22,893.28 |
22,893.28 |
197.2K |
| 10:49 |
22,892.78 |
22,892.78 |
22,877.39 |
22,877.39 |
196.9K |
| 10:50 |
22,880.47 |
22,885.34 |
22,878.84 |
22,885.34 |
181.6K |
| 10:51 |
22,887.90 |
22,894.75 |
22,887.90 |
22,891.91 |
202.0K |
| 10:52 |
22,890.45 |
22,896.82 |
22,890.45 |
22,896.82 |
167.2K |
| 10:53 |
22,902.24 |
22,905.11 |
22,901.13 |
22,901.13 |
275.7K |
| 10:54 |
22,903.42 |
22,924.38 |
22,903.42 |
22,924.38 |
463.5K |
| 10:55 |
22,922.61 |
22,922.61 |
22,914.34 |
22,914.34 |
169.8K |
| 10:56 |
22,919.02 |
22,919.02 |
22,896.53 |
22,899.09 |
314.1K |
| 10:57 |
22,898.65 |
22,898.65 |
22,894.19 |
22,894.19 |
257.2K |
| 10:58 |
22,886.62 |
22,892.13 |
22,886.62 |
22,890.54 |
195.4K |
| 10:59 |
22,894.13 |
22,894.13 |
22,882.27 |
22,885.11 |
291.2K |
| 11:00 |
22,889.92 |
22,890.71 |
22,887.28 |
22,887.28 |
185.6K |
| 11:01 |
22,889.19 |
22,892.63 |
22,880.09 |
22,880.09 |
297.9K |
| 11:02 |
22,882.54 |
22,882.54 |
22,873.18 |
22,878.46 |
300.2K |
| 11:03 |
22,876.69 |
22,883.63 |
22,876.24 |
22,882.87 |
182.2K |
| 11:04 |
22,882.04 |
22,882.04 |
22,869.27 |
22,869.27 |
183.4K |
| 11:05 |
22,870.64 |
22,871.14 |
22,863.14 |
22,863.14 |
198.9K |
| 11:06 |
22,866.61 |
22,867.02 |
22,853.92 |
22,853.92 |
232.8K |
| 11:07 |
22,856.65 |
22,856.65 |
22,842.93 |
22,842.93 |
214.8K |
| 11:08 |
22,846.26 |
22,846.26 |
22,833.71 |
22,841.48 |
300.3K |
| 11:09 |
22,847.54 |
22,870.17 |
22,847.54 |
22,870.17 |
271.7K |
| 11:10 |
22,866.80 |
22,867.25 |
22,858.69 |
22,858.69 |
129.0K |
| 11:11 |
22,859.51 |
22,868.85 |
22,859.51 |
22,867.56 |
183.4K |
| 11:12 |
22,869.17 |
22,869.26 |
22,853.59 |
22,853.59 |
243.8K |
| 11:13 |
22,847.39 |
22,851.29 |
22,847.39 |
22,847.63 |
201.7K |
| 11:14 |
22,853.31 |
22,853.31 |
22,847.48 |
22,847.48 |
172.8K |
| 11:15 |
22,850.12 |
22,851.90 |
22,848.20 |
22,848.20 |
177.6K |
| 11:16 |
22,841.53 |
22,844.76 |
22,841.53 |
22,842.11 |
148.9K |
| 11:17 |
22,841.30 |
22,853.55 |
22,841.30 |
22,853.55 |
306.7K |
| 11:18 |
22,861.52 |
22,872.42 |
22,861.52 |
22,872.42 |
264.2K |
| 11:19 |
22,871.93 |
22,871.93 |
22,858.53 |
22,858.53 |
268.9K |
| 11:20 |
22,857.07 |
22,857.07 |
22,850.62 |
22,850.62 |
178.2K |
| 11:21 |
22,853.45 |
22,853.45 |
22,847.71 |
22,848.82 |
169.8K |
| 11:22 |
22,845.28 |
22,850.93 |
22,845.28 |
22,850.93 |
124.6K |
| 11:23 |
22,856.38 |
22,874.80 |
22,856.38 |
22,874.80 |
277.8K |
| 11:24 |
22,876.50 |
22,890.91 |
22,876.50 |
22,890.91 |
326.1K |
| 11:25 |
22,895.15 |
22,897.45 |
22,891.30 |
22,891.30 |
166.4K |
| 11:26 |
22,893.77 |
22,898.00 |
22,893.77 |
22,898.00 |
167.7K |
| 11:27 |
22,903.31 |
22,910.11 |
22,903.31 |
22,910.11 |
154.5K |
| 11:28 |
22,908.95 |
22,908.95 |
22,902.32 |
22,902.32 |
196.2K |
| 11:29 |
22,898.33 |
22,901.36 |
22,893.30 |
22,901.36 |
183.8K |
| 11:30 |
22,901.59 |
22,904.05 |
22,901.59 |
22,902.41 |
145.0K |
| 11:31 |
22,901.02 |
22,907.33 |
22,900.78 |
22,907.33 |
267.5K |
| 11:32 |
22,911.23 |
22,918.73 |
22,911.23 |
22,914.60 |
168.8K |
| 11:33 |
22,913.80 |
22,915.47 |
22,912.59 |
22,912.96 |
147.5K |
| 11:34 |
22,916.39 |
22,924.11 |
22,916.39 |
22,924.11 |
249.9K |
| 11:35 |
22,923.00 |
22,931.01 |
22,923.00 |
22,930.67 |
190.9K |
| 11:36 |
22,933.91 |
22,934.00 |
22,926.98 |
22,926.98 |
208.1K |
| 11:37 |
22,929.32 |
22,933.43 |
22,929.32 |
22,933.43 |
156.3K |
| 11:38 |
22,934.68 |
22,940.11 |
22,934.68 |
22,940.11 |
134.7K |
| 11:39 |
22,942.09 |
22,942.09 |
22,930.98 |
22,933.40 |
216.8K |
| 11:40 |
22,930.48 |
22,932.08 |
22,928.82 |
22,932.08 |
166.7K |
| 11:41 |
22,932.74 |
22,934.42 |
22,932.74 |
22,934.42 |
184.8K |
| 11:42 |
22,936.83 |
22,939.38 |
22,935.15 |
22,935.15 |
225.4K |
| 11:43 |
22,935.88 |
22,941.82 |
22,935.88 |
22,941.82 |
126.8K |
| 11:44 |
22,946.44 |
22,947.24 |
22,946.35 |
22,946.35 |
210.4K |
| 11:45 |
22,944.56 |
22,944.56 |
22,934.59 |
22,944.01 |
310.3K |
| 11:46 |
22,949.41 |
22,959.04 |
22,949.41 |
22,959.04 |
180.8K |
| 11:47 |
22,964.03 |
22,969.19 |
22,963.32 |
22,963.32 |
196.0K |
| 11:48 |
22,958.40 |
22,972.44 |
22,958.40 |
22,972.44 |
245.0K |
| 11:49 |
22,972.87 |
22,972.87 |
22,965.14 |
22,966.77 |
148.9K |
| 11:50 |
22,971.08 |
22,971.33 |
22,967.78 |
22,967.78 |
213.7K |
| 11:51 |
22,971.50 |
22,975.47 |
22,971.50 |
22,975.47 |
210.2K |
| 11:52 |
22,974.59 |
22,978.65 |
22,972.94 |
22,972.94 |
169.6K |
| 11:53 |
22,973.43 |
22,973.43 |
22,968.63 |
22,968.63 |
189.5K |
| 11:54 |
22,966.58 |
22,970.65 |
22,963.75 |
22,970.65 |
209.0K |
| 11:55 |
22,965.81 |
22,965.81 |
22,959.89 |
22,959.89 |
174.6K |
| 11:56 |
22,959.33 |
22,959.33 |
22,950.59 |
22,950.59 |
178.8K |
| 11:57 |
22,950.61 |
22,950.61 |
22,942.69 |
22,944.60 |
168.4K |
| 11:58 |
22,953.01 |
22,961.33 |
22,953.01 |
22,961.33 |
275.0K |
| 11:59 |
22,966.20 |
22,969.63 |
22,966.20 |
22,969.21 |
301.1K |
| 12:00 |
22,969.65 |
22,969.65 |
22,953.94 |
22,959.55 |
172.4K |
| 12:01 |
22,958.21 |
22,965.08 |
22,958.21 |
22,965.08 |
133.3K |
| 12:02 |
22,965.12 |
22,971.87 |
22,965.12 |
22,968.92 |
175.0K |
| 12:03 |
22,964.94 |
22,964.94 |
22,959.55 |
22,959.55 |
237.0K |
| 12:04 |
22,955.46 |
22,961.45 |
22,954.55 |
22,961.45 |
202.3K |
| 12:05 |
22,964.69 |
22,971.31 |
22,962.98 |
22,971.31 |
271.1K |
| 12:06 |
22,968.60 |
22,970.04 |
22,966.82 |
22,966.82 |
211.6K |
| 12:07 |
22,966.80 |
22,967.17 |
22,965.90 |
22,966.62 |
174.7K |
| 12:08 |
22,967.90 |
22,980.93 |
22,967.90 |
22,980.93 |
364.9K |
| 12:09 |
22,984.39 |
22,991.69 |
22,984.39 |
22,991.69 |
252.1K |
| 12:10 |
22,997.71 |
22,997.71 |
22,994.35 |
22,997.54 |
377.6K |
| 12:11 |
22,996.06 |
22,998.81 |
22,980.02 |
22,980.02 |
298.4K |
| 12:12 |
22,976.10 |
22,982.48 |
22,976.10 |
22,982.48 |
318.6K |
| 12:13 |
22,987.55 |
22,987.91 |
22,986.70 |
22,987.19 |
144.1K |
| 12:14 |
22,988.77 |
22,996.29 |
22,987.60 |
22,996.29 |
196.6K |
| 12:15 |
22,996.86 |
22,996.86 |
22,990.78 |
22,990.78 |
303.5K |
| 12:16 |
22,985.33 |
22,985.35 |
22,981.20 |
22,981.20 |
196.3K |
| 12:17 |
22,983.84 |
22,986.53 |
22,981.32 |
22,986.53 |
251.7K |
| 12:18 |
22,995.00 |
22,997.01 |
22,986.06 |
22,986.06 |
280.3K |
| 12:19 |
22,988.09 |
22,991.66 |
22,985.79 |
22,991.66 |
190.5K |
| 12:20 |
22,994.05 |
23,003.37 |
22,994.05 |
23,003.37 |
210.5K |
| 12:21 |
23,003.59 |
23,008.93 |
23,003.59 |
23,008.93 |
254.5K |
| 12:22 |
23,007.74 |
23,014.97 |
23,007.74 |
23,007.78 |
246.2K |
| 12:23 |
23,010.58 |
23,016.36 |
23,010.58 |
23,013.53 |
255.6K |
| 12:24 |
23,014.25 |
23,017.77 |
23,014.25 |
23,017.77 |
175.8K |
| 12:25 |
23,014.59 |
23,014.59 |
23,002.75 |
23,002.75 |
252.6K |
| 12:26 |
22,997.06 |
22,997.06 |
22,992.15 |
22,992.15 |
219.4K |
| 12:27 |
22,994.56 |
22,999.14 |
22,994.56 |
22,999.14 |
191.6K |
| 12:28 |
23,000.59 |
23,003.25 |
23,000.23 |
23,003.25 |
277.6K |
| 12:29 |
23,002.56 |
23,002.56 |
22,997.77 |
22,997.77 |
181.5K |
| 12:30 |
22,999.40 |
23,010.16 |
22,999.40 |
23,010.16 |
245.9K |
| 12:31 |
23,008.41 |
23,010.80 |
23,006.53 |
23,006.53 |
181.3K |
| 12:32 |
23,005.05 |
23,014.37 |
23,005.05 |
23,014.37 |
279.6K |
| 12:33 |
23,019.59 |
23,021.87 |
23,019.59 |
23,020.90 |
179.4K |
| 12:34 |
23,020.92 |
23,028.06 |
23,020.49 |
23,028.06 |
347.8K |
| 12:35 |
23,030.25 |
23,030.25 |
23,029.51 |
23,030.20 |
158.9K |
| 12:36 |
23,032.36 |
23,034.74 |
23,032.36 |
23,033.59 |
118.8K |
| 12:37 |
23,032.02 |
23,034.16 |
23,029.51 |
23,029.51 |
141.1K |
| 12:38 |
23,028.66 |
23,031.47 |
23,028.66 |
23,031.47 |
103.7K |
| 12:39 |
23,028.58 |
23,028.58 |
23,024.04 |
23,024.75 |
195.0K |
| 12:40 |
23,021.08 |
23,021.08 |
23,011.21 |
23,011.21 |
254.0K |
| 12:41 |
23,008.60 |
23,008.60 |
22,999.45 |
22,999.45 |
602.2K |
| 12:42 |
23,002.02 |
23,002.02 |
22,989.18 |
22,991.96 |
309.7K |
| 12:43 |
22,991.87 |
22,994.49 |
22,990.44 |
22,990.44 |
162.8K |
| 12:44 |
22,992.93 |
22,993.69 |
22,990.54 |
22,990.54 |
169.0K |
| 12:45 |
22,994.99 |
23,000.54 |
22,994.99 |
23,000.54 |
109.1K |
| 12:46 |
22,999.17 |
22,999.17 |
22,994.19 |
22,995.80 |
128.1K |
| 12:47 |
23,004.22 |
23,013.10 |
23,004.22 |
23,013.10 |
277.2K |
| 12:48 |
23,017.79 |
23,023.92 |
23,017.79 |
23,022.43 |
154.2K |
| 12:49 |
23,024.54 |
23,039.96 |
23,024.54 |
23,039.96 |
221.2K |
| 12:50 |
23,036.54 |
23,040.82 |
23,036.54 |
23,040.64 |
160.7K |
| 12:51 |
23,037.71 |
23,037.71 |
23,031.25 |
23,031.25 |
187.2K |
| 12:52 |
23,031.18 |
23,031.18 |
23,011.69 |
23,011.69 |
262.8K |
| 12:53 |
23,012.14 |
23,012.97 |
23,010.79 |
23,011.17 |
161.6K |
| 12:54 |
23,008.55 |
23,016.82 |
23,007.23 |
23,016.82 |
156.9K |
| 12:55 |
23,016.27 |
23,019.95 |
23,016.27 |
23,018.76 |
136.2K |
| 12:56 |
23,018.03 |
23,021.35 |
23,018.03 |
23,021.35 |
129.8K |
| 12:57 |
23,017.09 |
23,017.09 |
23,012.91 |
23,012.91 |
179.0K |
| 12:58 |
23,012.34 |
23,012.76 |
23,008.26 |
23,008.26 |
141.7K |
| 12:59 |
23,003.11 |
23,003.11 |
22,998.49 |
22,998.49 |
153.2K |
| 13:00 |
22,997.69 |
22,997.69 |
22,990.06 |
22,995.49 |
159.4K |
| 13:01 |
22,996.87 |
22,998.68 |
22,996.34 |
22,996.34 |
184.8K |
| 13:02 |
22,998.36 |
22,999.62 |
22,998.33 |
22,998.33 |
133.3K |
| 13:03 |
22,999.87 |
23,000.99 |
22,994.63 |
22,994.63 |
132.7K |
| 13:04 |
22,994.00 |
22,995.47 |
22,993.51 |
22,993.51 |
90.8K |
| 13:05 |
22,994.53 |
22,996.25 |
22,988.20 |
22,996.25 |
282.3K |
| 13:06 |
23,003.79 |
23,003.79 |
22,992.76 |
22,992.76 |
234.3K |
| 13:07 |
22,995.50 |
22,995.50 |
22,989.58 |
22,992.96 |
137.2K |
| 13:08 |
22,989.19 |
22,999.14 |
22,989.19 |
22,999.14 |
135.0K |
| 13:09 |
22,998.75 |
23,010.71 |
22,998.75 |
23,010.71 |
150.5K |
| 13:10 |
23,011.80 |
23,011.80 |
23,006.63 |
23,007.65 |
181.1K |
| 13:11 |
23,008.10 |
23,008.10 |
23,002.75 |
23,002.75 |
105.8K |
| 13:12 |
23,004.51 |
23,016.70 |
23,003.73 |
23,016.70 |
222.0K |
| 13:13 |
23,022.03 |
23,024.90 |
23,022.03 |
23,023.53 |
134.0K |
| 13:14 |
23,020.80 |
23,023.02 |
23,019.29 |
23,023.02 |
122.9K |
| 13:15 |
23,023.60 |
23,023.60 |
23,018.31 |
23,018.31 |
161.3K |
| 13:16 |
23,019.52 |
23,019.52 |
23,015.28 |
23,016.76 |
127.5K |
| 13:17 |
23,015.13 |
23,015.13 |
23,013.16 |
23,013.16 |
164.2K |
| 13:18 |
23,012.59 |
23,012.59 |
23,011.84 |
23,011.84 |
118.0K |
| 13:19 |
23,012.84 |
23,018.76 |
23,012.84 |
23,014.18 |
216.3K |
| 13:20 |
23,014.72 |
23,023.08 |
23,014.72 |
23,023.08 |
153.9K |
| 13:21 |
23,024.69 |
23,030.59 |
23,024.06 |
23,030.59 |
131.1K |
| 13:22 |
23,030.75 |
23,038.43 |
23,030.75 |
23,038.43 |
208.4K |
| 13:23 |
23,040.55 |
23,041.92 |
23,039.77 |
23,039.77 |
100.7K |
| 13:24 |
23,037.91 |
23,040.00 |
23,037.91 |
23,039.14 |
93.9K |
| 13:25 |
23,038.97 |
23,038.97 |
23,034.84 |
23,034.84 |
191.1K |
| 13:26 |
23,034.15 |
23,041.10 |
23,034.15 |
23,039.71 |
138.7K |
| 13:27 |
23,038.45 |
23,038.45 |
23,034.74 |
23,036.53 |
169.1K |
| 13:28 |
23,038.22 |
23,045.71 |
23,038.22 |
23,045.71 |
190.4K |
| 13:29 |
23,047.48 |
23,054.58 |
23,047.48 |
23,054.58 |
194.6K |
| 13:30 |
23,055.33 |
23,059.75 |
23,055.14 |
23,059.75 |
114.5K |
| 13:31 |
23,059.90 |
23,065.00 |
23,059.86 |
23,065.00 |
183.1K |
| 13:32 |
23,063.34 |
23,063.34 |
23,059.45 |
23,062.19 |
175.7K |
| 13:33 |
23,067.83 |
23,067.83 |
23,062.50 |
23,062.53 |
141.3K |
| 13:34 |
23,058.11 |
23,060.36 |
23,058.11 |
23,058.85 |
174.7K |
| 13:35 |
23,059.60 |
23,061.45 |
23,058.30 |
23,058.30 |
160.1K |
| 13:36 |
23,061.78 |
23,065.83 |
23,061.78 |
23,065.83 |
106.2K |
| 13:37 |
23,064.16 |
23,070.99 |
23,064.16 |
23,070.99 |
167.9K |
| 13:38 |
23,070.36 |
23,070.36 |
23,063.03 |
23,064.88 |
197.8K |
| 13:39 |
23,064.83 |
23,072.92 |
23,064.83 |
23,070.30 |
209.4K |
| 13:40 |
23,070.56 |
23,072.99 |
23,068.95 |
23,070.39 |
156.4K |
| 13:41 |
23,070.85 |
23,070.85 |
23,068.51 |
23,069.20 |
133.2K |
| 13:42 |
23,070.98 |
23,076.04 |
23,070.98 |
23,075.29 |
187.0K |
| 13:43 |
23,075.73 |
23,077.56 |
23,075.73 |
23,076.76 |
112.7K |
| 13:44 |
23,074.71 |
23,074.71 |
23,066.55 |
23,070.92 |
170.9K |
| 13:45 |
23,068.55 |
23,071.31 |
23,068.43 |
23,071.31 |
112.3K |
| 13:46 |
23,077.06 |
23,077.06 |
23,074.29 |
23,074.29 |
225.6K |
| 13:47 |
23,074.40 |
23,075.00 |
23,071.93 |
23,071.93 |
134.3K |
| 13:48 |
23,073.10 |
23,076.63 |
23,072.57 |
23,076.63 |
109.3K |
| 13:49 |
23,077.26 |
23,077.26 |
23,064.65 |
23,064.65 |
285.8K |
| 13:50 |
23,061.17 |
23,061.17 |
23,055.05 |
23,055.05 |
159.0K |
| 13:51 |
23,059.90 |
23,064.16 |
23,059.90 |
23,061.46 |
170.2K |
| 13:52 |
23,065.65 |
23,065.65 |
23,061.68 |
23,064.08 |
116.0K |
| 13:53 |
23,065.69 |
23,068.83 |
23,065.69 |
23,068.77 |
200.7K |
| 13:54 |
23,066.45 |
23,066.45 |
23,048.38 |
23,048.38 |
304.7K |
| 13:55 |
23,045.94 |
23,045.94 |
23,041.78 |
23,042.54 |
138.1K |
| 13:56 |
23,038.14 |
23,038.14 |
23,018.42 |
23,018.42 |
277.1K |
| 13:57 |
23,012.55 |
23,013.33 |
23,008.67 |
23,008.67 |
207.0K |
| 13:58 |
23,007.13 |
23,007.13 |
22,999.67 |
23,002.04 |
174.2K |
| 13:59 |
23,001.08 |
23,001.08 |
22,993.69 |
22,996.11 |
151.6K |
| 14:00 |
22,994.37 |
23,001.46 |
22,994.03 |
23,001.46 |
206.5K |
| 14:01 |
23,009.45 |
23,023.21 |
23,009.45 |
23,023.21 |
224.1K |
| 14:02 |
23,027.34 |
23,037.41 |
23,027.34 |
23,036.45 |
176.5K |
| 14:03 |
23,036.58 |
23,036.58 |
23,024.50 |
23,024.50 |
180.7K |
| 14:04 |
23,022.09 |
23,022.09 |
23,015.94 |
23,015.94 |
180.8K |
| 14:05 |
23,015.00 |
23,015.00 |
23,007.50 |
23,007.50 |
161.0K |
| 14:06 |
23,013.66 |
23,013.66 |
23,007.93 |
23,010.34 |
163.8K |
| 14:07 |
23,010.84 |
23,015.44 |
23,009.55 |
23,015.44 |
151.2K |
| 14:08 |
23,019.45 |
23,024.17 |
23,019.45 |
23,024.17 |
248.4K |
| 14:09 |
23,021.39 |
23,024.62 |
23,021.39 |
23,023.96 |
160.7K |
| 14:10 |
23,024.08 |
23,030.13 |
23,024.08 |
23,029.23 |
242.6K |
| 14:11 |
23,034.90 |
23,039.94 |
23,034.67 |
23,039.94 |
234.8K |
| 14:12 |
23,040.08 |
23,040.08 |
23,037.14 |
23,037.14 |
188.6K |
| 14:13 |
23,040.37 |
23,052.04 |
23,040.37 |
23,052.04 |
344.8K |
| 14:14 |
23,051.92 |
23,054.00 |
23,051.92 |
23,052.98 |
267.8K |
| 14:15 |
23,055.97 |
23,060.80 |
23,055.97 |
23,059.39 |
214.7K |
| 14:16 |
23,059.44 |
23,059.62 |
23,056.44 |
23,056.44 |
129.3K |
| 14:17 |
23,053.09 |
23,055.36 |
23,053.04 |
23,053.04 |
150.2K |
| 14:18 |
23,052.29 |
23,054.69 |
23,051.22 |
23,051.22 |
244.3K |
| 14:19 |
23,054.81 |
23,058.89 |
23,053.68 |
23,058.89 |
124.4K |
| 14:20 |
23,062.03 |
23,065.37 |
23,062.03 |
23,065.37 |
170.3K |
| 14:21 |
23,066.66 |
23,067.15 |
23,061.13 |
23,061.13 |
146.3K |
| 14:22 |
23,060.10 |
23,066.00 |
23,060.10 |
23,066.00 |
141.7K |
| 14:23 |
23,060.10 |
23,060.10 |
23,052.59 |
23,052.59 |
182.9K |
| 14:24 |
23,050.99 |
23,064.02 |
23,050.99 |
23,064.02 |
182.9K |
| 14:25 |
23,065.23 |
23,065.70 |
23,062.65 |
23,062.65 |
156.0K |
| 14:26 |
23,061.15 |
23,062.40 |
23,060.53 |
23,062.40 |
204.9K |
| 14:27 |
23,062.49 |
23,067.24 |
23,062.49 |
23,067.08 |
159.0K |
| 14:28 |
23,067.83 |
23,076.67 |
23,067.83 |
23,075.80 |
257.7K |
| 14:29 |
23,076.84 |
23,080.77 |
23,076.84 |
23,080.77 |
181.3K |
| 14:30 |
23,085.44 |
23,088.19 |
23,085.44 |
23,086.57 |
225.3K |
| 14:31 |
23,089.71 |
23,090.54 |
23,087.52 |
23,090.54 |
198.2K |
| 14:32 |
23,089.40 |
23,096.01 |
23,089.40 |
23,096.01 |
217.6K |
| 14:33 |
23,095.70 |
23,103.85 |
23,095.70 |
23,103.85 |
175.8K |
| 14:34 |
23,107.25 |
23,107.25 |
23,103.90 |
23,103.90 |
335.2K |
| 14:35 |
23,105.46 |
23,106.63 |
23,104.08 |
23,104.66 |
102.8K |
| 14:36 |
23,103.27 |
23,103.27 |
23,095.98 |
23,095.98 |
260.8K |
| 14:37 |
23,096.97 |
23,101.64 |
23,096.97 |
23,099.89 |
150.7K |
| 14:38 |
23,101.59 |
23,101.59 |
23,097.70 |
23,098.17 |
126.0K |
| 14:39 |
23,096.76 |
23,100.62 |
23,096.76 |
23,100.62 |
146.0K |
| 14:40 |
23,100.11 |
23,103.24 |
23,100.11 |
23,100.18 |
193.2K |
| 14:41 |
23,102.54 |
23,107.73 |
23,102.54 |
23,107.73 |
143.2K |
| 14:42 |
23,108.50 |
23,114.75 |
23,108.50 |
23,114.75 |
207.6K |
| 14:43 |
23,115.80 |
23,118.72 |
23,115.80 |
23,118.72 |
142.9K |
| 14:44 |
23,120.00 |
23,120.00 |
23,107.13 |
23,108.52 |
245.2K |
| 14:45 |
23,109.74 |
23,111.63 |
23,109.74 |
23,111.63 |
187.2K |
| 14:46 |
23,113.95 |
23,118.14 |
23,113.95 |
23,114.46 |
140.5K |
| 14:47 |
23,114.59 |
23,117.12 |
23,114.17 |
23,114.17 |
197.8K |
| 14:48 |
23,116.75 |
23,124.45 |
23,116.75 |
23,124.45 |
220.2K |
| 14:49 |
23,121.39 |
23,121.39 |
23,114.32 |
23,114.54 |
138.3K |
| 14:50 |
23,113.56 |
23,113.56 |
23,105.22 |
23,105.22 |
182.0K |
| 14:51 |
23,107.41 |
23,107.88 |
23,106.10 |
23,107.88 |
194.5K |
| 14:52 |
23,104.27 |
23,104.90 |
23,104.14 |
23,104.61 |
83.9K |
| 14:53 |
23,107.17 |
23,107.17 |
23,101.32 |
23,101.51 |
376.9K |
| 14:54 |
23,101.55 |
23,108.89 |
23,101.55 |
23,108.89 |
185.1K |
| 14:55 |
23,107.71 |
23,107.71 |
23,095.86 |
23,095.86 |
172.3K |
| 14:56 |
23,094.23 |
23,102.25 |
23,094.23 |
23,102.25 |
108.7K |
| 14:57 |
23,103.79 |
23,111.04 |
23,103.79 |
23,110.20 |
217.8K |
| 14:58 |
23,112.58 |
23,117.02 |
23,111.53 |
23,111.53 |
125.4K |
| 14:59 |
23,110.14 |
23,111.87 |
23,110.14 |
23,111.12 |
123.6K |
| 15:00 |
23,109.48 |
23,109.48 |
23,100.65 |
23,100.65 |
145.1K |
| 15:01 |
23,099.58 |
23,099.58 |
23,082.98 |
23,082.98 |
242.8K |
| 15:02 |
23,082.40 |
23,094.19 |
23,082.40 |
23,094.19 |
209.6K |
| 15:03 |
23,092.80 |
23,094.23 |
23,092.80 |
23,094.23 |
163.1K |
| 15:04 |
23,095.46 |
23,098.85 |
23,094.39 |
23,098.85 |
153.5K |
| 15:05 |
23,099.73 |
23,099.73 |
23,094.52 |
23,096.09 |
148.4K |
| 15:06 |
23,096.83 |
23,098.30 |
23,092.21 |
23,092.21 |
193.4K |
| 15:07 |
23,096.30 |
23,096.39 |
23,092.07 |
23,092.80 |
199.2K |
| 15:08 |
23,094.96 |
23,099.48 |
23,093.90 |
23,099.48 |
151.4K |
| 15:09 |
23,096.67 |
23,099.84 |
23,096.67 |
23,099.84 |
131.6K |
| 15:10 |
23,098.46 |
23,099.39 |
23,098.46 |
23,099.39 |
154.9K |
| 15:11 |
23,100.15 |
23,100.15 |
23,096.48 |
23,096.48 |
251.3K |
| 15:12 |
23,098.67 |
23,100.63 |
23,095.26 |
23,095.26 |
138.5K |
| 15:13 |
23,094.41 |
23,096.72 |
23,093.06 |
23,093.06 |
167.5K |
| 15:14 |
23,087.45 |
23,091.45 |
23,087.45 |
23,090.79 |
229.9K |
| 15:15 |
23,087.35 |
23,089.54 |
23,086.03 |
23,089.39 |
520.9K |
| 15:16 |
23,087.19 |
23,087.19 |
23,074.84 |
23,074.84 |
313.0K |
| 15:17 |
23,070.39 |
23,075.60 |
23,070.13 |
23,075.60 |
274.6K |
| 15:18 |
23,077.60 |
23,085.15 |
23,077.60 |
23,085.15 |
241.5K |
| 15:19 |
23,089.96 |
23,095.95 |
23,089.96 |
23,092.68 |
232.5K |
| 15:20 |
23,091.21 |
23,091.21 |
23,080.99 |
23,080.99 |
240.8K |
| 15:21 |
23,080.06 |
23,080.51 |
23,070.05 |
23,070.05 |
259.7K |
| 15:22 |
23,075.57 |
23,075.57 |
23,058.73 |
23,058.73 |
254.5K |
| 15:23 |
23,056.65 |
23,056.65 |
23,054.04 |
23,055.55 |
274.8K |
| 15:24 |
23,054.78 |
23,060.21 |
23,054.78 |
23,060.21 |
180.1K |
| 15:25 |
23,061.76 |
23,066.09 |
23,061.76 |
23,066.09 |
294.2K |
| 15:26 |
23,064.08 |
23,064.08 |
23,061.88 |
23,062.18 |
297.6K |
| 15:27 |
23,062.32 |
23,065.45 |
23,062.32 |
23,065.45 |
214.3K |
| 15:28 |
23,067.94 |
23,071.26 |
23,067.94 |
23,070.95 |
223.7K |
| 15:29 |
23,070.53 |
23,070.53 |
23,063.01 |
23,063.89 |
256.6K |
| 15:30 |
23,065.47 |
23,072.98 |
23,065.47 |
23,072.98 |
386.5K |
| 15:31 |
23,074.77 |
23,079.09 |
23,074.77 |
23,077.39 |
335.0K |
| 15:32 |
23,072.90 |
23,076.60 |
23,070.15 |
23,070.15 |
279.1K |
| 15:33 |
23,068.61 |
23,075.04 |
23,068.48 |
23,068.48 |
260.2K |
| 15:34 |
23,071.58 |
23,071.58 |
23,066.46 |
23,066.46 |
244.3K |
| 15:35 |
23,066.22 |
23,066.22 |
23,053.52 |
23,053.52 |
358.9K |
| 15:36 |
23,051.56 |
23,054.80 |
23,048.22 |
23,054.80 |
318.2K |
| 15:37 |
23,057.59 |
23,066.90 |
23,056.70 |
23,066.90 |
338.6K |
| 15:38 |
23,061.53 |
23,064.07 |
23,061.53 |
23,061.72 |
264.1K |
| 15:39 |
23,058.10 |
23,058.54 |
23,054.58 |
23,054.58 |
280.2K |
| 15:40 |
23,055.91 |
23,058.24 |
23,052.05 |
23,052.05 |
230.8K |
| 15:41 |
23,050.29 |
23,050.29 |
23,042.14 |
23,042.14 |
393.4K |
| 15:42 |
23,043.86 |
23,045.03 |
23,035.08 |
23,035.08 |
407.9K |
| 15:43 |
23,043.27 |
23,052.28 |
23,043.27 |
23,048.59 |
431.3K |
| 15:44 |
23,050.48 |
23,054.19 |
23,048.16 |
23,051.90 |
407.9K |
| 15:45 |
23,052.11 |
23,058.94 |
23,052.11 |
23,058.94 |
700.1K |
| 15:46 |
23,057.65 |
23,057.65 |
23,041.79 |
23,041.79 |
426.0K |
| 15:47 |
23,043.89 |
23,045.61 |
23,040.96 |
23,042.27 |
373.1K |
| 15:48 |
23,044.57 |
23,055.47 |
23,044.57 |
23,055.47 |
573.5K |
| 15:49 |
23,055.16 |
23,058.65 |
23,055.16 |
23,058.18 |
417.0K |
| 15:50 |
23,057.47 |
23,057.47 |
23,041.64 |
23,041.64 |
1,502.0K |
| 15:51 |
23,033.95 |
23,042.04 |
23,032.78 |
23,042.04 |
812.5K |
| 15:52 |
23,045.13 |
23,045.20 |
23,038.89 |
23,038.89 |
579.3K |
| 15:53 |
23,038.02 |
23,038.02 |
23,033.68 |
23,034.48 |
549.1K |
| 15:54 |
23,034.57 |
23,036.72 |
23,030.78 |
23,036.72 |
987.9K |
| 15:55 |
23,035.85 |
23,041.41 |
23,035.85 |
23,041.41 |
1,022.0K |
| 15:56 |
23,040.52 |
23,040.52 |
23,030.37 |
23,030.37 |
1,370.0K |
| 15:57 |
23,033.28 |
23,033.28 |
23,029.97 |
23,031.66 |
1,064.3K |
| 15:58 |
23,034.69 |
23,036.80 |
23,034.69 |
23,035.36 |
1,409.2K |
| 15:59 |
23,033.25 |
23,039.04 |
23,032.49 |
23,039.04 |
1,720.5K |
| 16:00 |
23,033.51 |
23,035.07 |
23,033.51 |
23,035.07 |
66,551.4K |
| 16:01 |
23,035.07 |
23,035.07 |
23,035.07 |
23,035.07 |
508.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|