| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,524.98 |
22,618.21 |
22,524.98 |
22,587.76 |
2,515.2K |
| 09:31 |
22,555.64 |
22,555.64 |
22,539.10 |
22,539.10 |
982.6K |
| 09:32 |
22,535.63 |
22,584.57 |
22,535.63 |
22,568.42 |
522.8K |
| 09:33 |
22,559.88 |
22,575.58 |
22,559.88 |
22,571.96 |
414.0K |
| 09:34 |
22,571.47 |
22,582.41 |
22,566.83 |
22,582.41 |
421.8K |
| 09:35 |
22,584.53 |
22,602.66 |
22,584.53 |
22,595.67 |
1,083.3K |
| 09:36 |
22,589.52 |
22,590.49 |
22,564.55 |
22,564.55 |
510.4K |
| 09:37 |
22,570.73 |
22,583.60 |
22,570.64 |
22,583.60 |
303.6K |
| 09:38 |
22,589.64 |
22,589.64 |
22,581.85 |
22,582.56 |
349.5K |
| 09:39 |
22,580.95 |
22,602.68 |
22,580.95 |
22,600.44 |
296.5K |
| 09:40 |
22,590.21 |
22,601.48 |
22,571.86 |
22,601.48 |
379.6K |
| 09:41 |
22,584.91 |
22,591.30 |
22,584.91 |
22,591.30 |
312.2K |
| 09:42 |
22,580.65 |
22,590.17 |
22,580.05 |
22,580.05 |
296.3K |
| 09:43 |
22,578.32 |
22,584.64 |
22,576.15 |
22,584.64 |
278.6K |
| 09:44 |
22,578.12 |
22,611.31 |
22,578.12 |
22,611.31 |
525.6K |
| 09:45 |
22,621.84 |
22,632.04 |
22,621.84 |
22,629.65 |
322.3K |
| 09:46 |
22,619.90 |
22,619.90 |
22,582.82 |
22,582.82 |
393.0K |
| 09:47 |
22,567.05 |
22,567.05 |
22,553.41 |
22,554.65 |
331.9K |
| 09:48 |
22,563.69 |
22,579.30 |
22,563.69 |
22,577.13 |
316.0K |
| 09:49 |
22,564.35 |
22,578.53 |
22,561.90 |
22,578.53 |
215.0K |
| 09:50 |
22,591.81 |
22,606.43 |
22,588.08 |
22,588.08 |
290.8K |
| 09:51 |
22,597.76 |
22,608.99 |
22,597.76 |
22,607.48 |
194.2K |
| 09:52 |
22,600.64 |
22,607.20 |
22,600.64 |
22,601.42 |
284.2K |
| 09:53 |
22,609.89 |
22,641.49 |
22,609.89 |
22,641.49 |
329.2K |
| 09:54 |
22,646.39 |
22,649.66 |
22,643.54 |
22,649.66 |
268.7K |
| 09:55 |
22,647.92 |
22,650.23 |
22,646.79 |
22,646.79 |
261.5K |
| 09:56 |
22,654.58 |
22,654.58 |
22,628.05 |
22,628.05 |
282.8K |
| 09:57 |
22,622.29 |
22,628.24 |
22,621.37 |
22,628.24 |
181.6K |
| 09:58 |
22,631.68 |
22,642.15 |
22,631.68 |
22,641.92 |
240.0K |
| 09:59 |
22,642.41 |
22,642.41 |
22,629.37 |
22,631.59 |
334.1K |
| 10:00 |
22,632.50 |
22,647.11 |
22,632.50 |
22,633.29 |
322.4K |
| 10:01 |
22,625.36 |
22,638.41 |
22,625.36 |
22,638.41 |
296.1K |
| 10:02 |
22,633.03 |
22,648.79 |
22,633.03 |
22,648.79 |
258.9K |
| 10:03 |
22,653.05 |
22,660.51 |
22,653.05 |
22,660.51 |
212.1K |
| 10:04 |
22,685.74 |
22,691.69 |
22,684.69 |
22,690.84 |
437.7K |
| 10:05 |
22,684.74 |
22,705.86 |
22,684.74 |
22,705.86 |
315.6K |
| 10:06 |
22,714.16 |
22,714.16 |
22,696.32 |
22,696.32 |
287.3K |
| 10:07 |
22,689.58 |
22,689.58 |
22,679.63 |
22,679.63 |
207.1K |
| 10:08 |
22,686.46 |
22,690.65 |
22,674.19 |
22,674.19 |
370.9K |
| 10:09 |
22,665.21 |
22,669.91 |
22,665.21 |
22,667.74 |
402.2K |
| 10:10 |
22,668.82 |
22,668.82 |
22,649.51 |
22,652.14 |
233.0K |
| 10:11 |
22,651.79 |
22,662.59 |
22,651.79 |
22,652.68 |
197.1K |
| 10:12 |
22,644.05 |
22,653.44 |
22,644.05 |
22,653.44 |
271.6K |
| 10:13 |
22,650.62 |
22,666.79 |
22,650.62 |
22,666.79 |
230.4K |
| 10:14 |
22,664.28 |
22,664.28 |
22,656.84 |
22,656.84 |
238.6K |
| 10:15 |
22,655.12 |
22,668.88 |
22,632.38 |
22,632.38 |
257.4K |
| 10:16 |
22,636.19 |
22,637.19 |
22,635.83 |
22,636.66 |
229.3K |
| 10:17 |
22,642.87 |
22,642.87 |
22,631.49 |
22,631.49 |
188.1K |
| 10:18 |
22,628.41 |
22,628.41 |
22,624.51 |
22,624.51 |
275.2K |
| 10:19 |
22,624.17 |
22,630.12 |
22,624.17 |
22,630.12 |
231.2K |
| 10:20 |
22,632.60 |
22,643.40 |
22,632.60 |
22,643.40 |
460.0K |
| 10:21 |
22,647.29 |
22,649.31 |
22,637.42 |
22,649.31 |
173.4K |
| 10:22 |
22,649.13 |
22,662.10 |
22,646.90 |
22,646.90 |
198.3K |
| 10:23 |
22,645.03 |
22,648.06 |
22,636.34 |
22,636.34 |
174.3K |
| 10:24 |
22,630.63 |
22,633.33 |
22,629.90 |
22,633.33 |
166.4K |
| 10:25 |
22,638.62 |
22,638.62 |
22,634.78 |
22,636.34 |
196.0K |
| 10:26 |
22,641.85 |
22,647.65 |
22,635.67 |
22,647.65 |
185.6K |
| 10:27 |
22,654.28 |
22,655.25 |
22,653.73 |
22,655.25 |
165.9K |
| 10:28 |
22,659.99 |
22,675.54 |
22,659.99 |
22,675.54 |
606.7K |
| 10:29 |
22,674.50 |
22,674.50 |
22,669.06 |
22,672.33 |
226.6K |
| 10:30 |
22,675.13 |
22,675.13 |
22,669.72 |
22,673.60 |
232.5K |
| 10:31 |
22,666.25 |
22,667.26 |
22,666.25 |
22,666.27 |
241.1K |
| 10:32 |
22,672.69 |
22,681.45 |
22,672.69 |
22,681.45 |
172.9K |
| 10:33 |
22,682.46 |
22,686.49 |
22,682.46 |
22,686.49 |
182.5K |
| 10:34 |
22,684.47 |
22,684.47 |
22,676.14 |
22,682.49 |
154.1K |
| 10:35 |
22,670.78 |
22,676.08 |
22,668.67 |
22,676.08 |
543.3K |
| 10:36 |
22,677.58 |
22,683.43 |
22,677.58 |
22,679.39 |
116.5K |
| 10:37 |
22,678.20 |
22,678.20 |
22,662.36 |
22,662.36 |
197.5K |
| 10:38 |
22,662.83 |
22,672.77 |
22,662.83 |
22,663.75 |
124.4K |
| 10:39 |
22,664.66 |
22,672.51 |
22,664.66 |
22,672.51 |
134.6K |
| 10:40 |
22,679.03 |
22,679.03 |
22,666.63 |
22,668.36 |
160.4K |
| 10:41 |
22,668.94 |
22,682.46 |
22,668.94 |
22,682.46 |
272.6K |
| 10:42 |
22,679.71 |
22,680.09 |
22,676.43 |
22,680.09 |
179.0K |
| 10:43 |
22,682.51 |
22,682.51 |
22,679.76 |
22,681.81 |
211.5K |
| 10:44 |
22,690.22 |
22,692.10 |
22,687.75 |
22,687.75 |
213.4K |
| 10:45 |
22,684.64 |
22,689.35 |
22,683.65 |
22,689.35 |
163.9K |
| 10:46 |
22,688.98 |
22,688.98 |
22,680.13 |
22,680.13 |
170.4K |
| 10:47 |
22,678.33 |
22,711.64 |
22,678.33 |
22,711.64 |
517.9K |
| 10:48 |
22,707.72 |
22,707.72 |
22,701.87 |
22,701.87 |
178.0K |
| 10:49 |
22,700.83 |
22,711.15 |
22,700.83 |
22,711.15 |
221.6K |
| 10:50 |
22,712.62 |
22,722.19 |
22,711.88 |
22,722.19 |
338.0K |
| 10:51 |
22,722.58 |
22,722.58 |
22,715.65 |
22,715.65 |
231.3K |
| 10:52 |
22,710.32 |
22,716.75 |
22,710.32 |
22,716.75 |
258.9K |
| 10:53 |
22,718.62 |
22,721.45 |
22,718.62 |
22,721.45 |
172.2K |
| 10:54 |
22,722.08 |
22,722.08 |
22,720.26 |
22,720.52 |
171.0K |
| 10:55 |
22,720.26 |
22,720.26 |
22,710.78 |
22,712.44 |
200.1K |
| 10:56 |
22,712.10 |
22,712.10 |
22,705.44 |
22,705.44 |
129.2K |
| 10:57 |
22,697.48 |
22,697.48 |
22,693.02 |
22,693.63 |
276.7K |
| 10:58 |
22,691.37 |
22,691.37 |
22,682.40 |
22,691.05 |
439.6K |
| 10:59 |
22,689.29 |
22,690.89 |
22,688.28 |
22,688.28 |
74.0K |
| 11:00 |
22,685.08 |
22,690.20 |
22,685.08 |
22,689.26 |
270.1K |
| 11:01 |
22,686.75 |
22,686.75 |
22,681.35 |
22,684.11 |
226.7K |
| 11:02 |
22,679.76 |
22,682.73 |
22,679.76 |
22,681.93 |
166.8K |
| 11:03 |
22,677.79 |
22,677.79 |
22,673.28 |
22,673.34 |
191.7K |
| 11:04 |
22,671.86 |
22,679.24 |
22,671.86 |
22,677.95 |
145.9K |
| 11:05 |
22,680.42 |
22,680.42 |
22,674.08 |
22,674.72 |
122.8K |
| 11:06 |
22,663.20 |
22,663.20 |
22,651.68 |
22,651.68 |
247.9K |
| 11:07 |
22,658.18 |
22,658.18 |
22,643.23 |
22,643.23 |
168.5K |
| 11:08 |
22,647.22 |
22,652.89 |
22,647.22 |
22,652.52 |
109.8K |
| 11:09 |
22,654.51 |
22,654.73 |
22,651.26 |
22,652.73 |
125.9K |
| 11:10 |
22,655.14 |
22,669.33 |
22,655.14 |
22,669.33 |
206.6K |
| 11:11 |
22,668.62 |
22,668.62 |
22,656.69 |
22,657.67 |
165.7K |
| 11:12 |
22,660.73 |
22,660.73 |
22,656.95 |
22,657.78 |
155.5K |
| 11:13 |
22,659.12 |
22,664.42 |
22,659.12 |
22,664.42 |
126.7K |
| 11:14 |
22,667.04 |
22,670.23 |
22,663.85 |
22,663.85 |
137.1K |
| 11:15 |
22,664.40 |
22,669.95 |
22,662.79 |
22,669.95 |
169.1K |
| 11:16 |
22,670.06 |
22,670.06 |
22,657.71 |
22,659.49 |
227.6K |
| 11:17 |
22,664.61 |
22,664.61 |
22,658.70 |
22,658.70 |
212.0K |
| 11:18 |
22,660.01 |
22,666.30 |
22,660.01 |
22,666.30 |
163.3K |
| 11:19 |
22,671.52 |
22,671.92 |
22,670.17 |
22,670.41 |
164.5K |
| 11:20 |
22,674.73 |
22,678.00 |
22,670.63 |
22,670.63 |
208.3K |
| 11:21 |
22,675.90 |
22,690.56 |
22,675.90 |
22,690.56 |
191.7K |
| 11:22 |
22,689.87 |
22,694.45 |
22,687.21 |
22,694.45 |
142.5K |
| 11:23 |
22,692.17 |
22,692.17 |
22,680.96 |
22,681.29 |
150.7K |
| 11:24 |
22,678.40 |
22,679.29 |
22,676.87 |
22,676.87 |
140.6K |
| 11:25 |
22,673.16 |
22,673.16 |
22,658.05 |
22,660.15 |
178.9K |
| 11:26 |
22,658.07 |
22,658.64 |
22,653.86 |
22,653.86 |
121.8K |
| 11:27 |
22,652.93 |
22,652.93 |
22,638.36 |
22,639.74 |
204.2K |
| 11:28 |
22,626.86 |
22,626.86 |
22,621.21 |
22,622.64 |
305.1K |
| 11:29 |
22,618.48 |
22,624.43 |
22,618.48 |
22,622.09 |
150.9K |
| 11:30 |
22,622.75 |
22,622.75 |
22,612.02 |
22,619.85 |
176.6K |
| 11:31 |
22,622.46 |
22,643.58 |
22,622.46 |
22,643.58 |
169.5K |
| 11:32 |
22,646.85 |
22,664.46 |
22,646.85 |
22,664.46 |
232.6K |
| 11:33 |
22,664.20 |
22,666.04 |
22,664.20 |
22,666.04 |
180.5K |
| 11:34 |
22,669.88 |
22,678.71 |
22,669.88 |
22,678.71 |
175.9K |
| 11:35 |
22,686.39 |
22,691.38 |
22,686.39 |
22,688.02 |
135.7K |
| 11:36 |
22,682.86 |
22,684.62 |
22,680.47 |
22,680.47 |
142.1K |
| 11:37 |
22,680.68 |
22,680.68 |
22,665.50 |
22,665.50 |
158.2K |
| 11:38 |
22,661.12 |
22,661.12 |
22,635.26 |
22,635.26 |
267.7K |
| 11:39 |
22,635.14 |
22,635.14 |
22,625.79 |
22,626.78 |
583.5K |
| 11:40 |
22,625.51 |
22,625.51 |
22,619.43 |
22,619.43 |
143.2K |
| 11:41 |
22,612.70 |
22,612.70 |
22,598.42 |
22,603.61 |
373.3K |
| 11:42 |
22,604.16 |
22,604.16 |
22,595.41 |
22,595.41 |
139.2K |
| 11:43 |
22,591.31 |
22,592.14 |
22,587.24 |
22,592.14 |
143.9K |
| 11:44 |
22,593.44 |
22,607.60 |
22,593.44 |
22,607.60 |
131.4K |
| 11:45 |
22,608.74 |
22,608.74 |
22,592.13 |
22,592.13 |
214.4K |
| 11:46 |
22,583.95 |
22,586.47 |
22,574.02 |
22,574.02 |
244.8K |
| 11:47 |
22,567.17 |
22,567.17 |
22,558.68 |
22,558.68 |
293.8K |
| 11:48 |
22,565.07 |
22,565.07 |
22,559.16 |
22,559.19 |
143.0K |
| 11:49 |
22,555.18 |
22,555.18 |
22,545.08 |
22,548.76 |
293.5K |
| 11:50 |
22,546.18 |
22,547.49 |
22,543.77 |
22,545.07 |
196.3K |
| 11:51 |
22,541.32 |
22,541.32 |
22,526.95 |
22,530.22 |
243.7K |
| 11:52 |
22,534.12 |
22,534.12 |
22,524.00 |
22,524.00 |
148.6K |
| 11:53 |
22,525.14 |
22,546.81 |
22,525.14 |
22,546.81 |
200.8K |
| 11:54 |
22,546.24 |
22,546.24 |
22,543.67 |
22,543.83 |
172.8K |
| 11:55 |
22,544.00 |
22,555.79 |
22,544.00 |
22,555.79 |
184.3K |
| 11:56 |
22,559.64 |
22,566.79 |
22,559.64 |
22,565.73 |
142.3K |
| 11:57 |
22,564.45 |
22,570.60 |
22,564.45 |
22,570.60 |
75.3K |
| 11:58 |
22,568.81 |
22,568.81 |
22,553.53 |
22,554.83 |
144.2K |
| 11:59 |
22,555.48 |
22,555.48 |
22,541.55 |
22,541.55 |
118.2K |
| 12:00 |
22,530.87 |
22,531.28 |
22,524.00 |
22,531.28 |
173.1K |
| 12:01 |
22,535.13 |
22,558.28 |
22,535.13 |
22,558.28 |
206.1K |
| 12:02 |
22,561.87 |
22,564.69 |
22,561.87 |
22,563.09 |
74.7K |
| 12:03 |
22,559.46 |
22,559.46 |
22,542.84 |
22,542.84 |
108.5K |
| 12:04 |
22,539.88 |
22,548.65 |
22,539.88 |
22,548.65 |
78.2K |
| 12:05 |
22,555.01 |
22,562.81 |
22,555.01 |
22,558.65 |
107.2K |
| 12:06 |
22,558.54 |
22,558.54 |
22,544.81 |
22,547.91 |
104.0K |
| 12:07 |
22,550.31 |
22,561.08 |
22,550.31 |
22,561.08 |
117.4K |
| 12:08 |
22,552.89 |
22,552.89 |
22,545.39 |
22,545.39 |
117.8K |
| 12:09 |
22,549.56 |
22,549.56 |
22,541.64 |
22,541.64 |
101.8K |
| 12:10 |
22,542.96 |
22,547.54 |
22,542.96 |
22,547.54 |
103.2K |
| 12:11 |
22,539.76 |
22,539.76 |
22,505.15 |
22,505.15 |
426.1K |
| 12:12 |
22,501.61 |
22,503.80 |
22,500.07 |
22,503.80 |
163.8K |
| 12:13 |
22,512.38 |
22,529.98 |
22,512.38 |
22,529.98 |
167.2K |
| 12:14 |
22,531.00 |
22,550.65 |
22,529.32 |
22,550.65 |
131.8K |
| 12:15 |
22,547.29 |
22,558.42 |
22,545.52 |
22,556.53 |
97.5K |
| 12:16 |
22,556.40 |
22,569.48 |
22,550.74 |
22,569.48 |
208.0K |
| 12:17 |
22,571.96 |
22,579.37 |
22,571.96 |
22,577.38 |
175.0K |
| 12:18 |
22,568.95 |
22,571.94 |
22,563.94 |
22,571.94 |
341.4K |
| 12:19 |
22,582.80 |
22,606.05 |
22,582.80 |
22,606.05 |
303.4K |
| 12:20 |
22,598.72 |
22,603.42 |
22,598.72 |
22,603.42 |
163.6K |
| 12:21 |
22,601.66 |
22,616.47 |
22,601.66 |
22,616.47 |
154.5K |
| 12:22 |
22,627.37 |
22,627.37 |
22,619.59 |
22,619.59 |
186.3K |
| 12:23 |
22,614.71 |
22,615.33 |
22,613.01 |
22,613.01 |
93.0K |
| 12:24 |
22,610.51 |
22,612.01 |
22,602.49 |
22,612.01 |
143.2K |
| 12:25 |
22,616.06 |
22,616.06 |
22,604.43 |
22,604.43 |
92.4K |
| 12:26 |
22,606.04 |
22,606.04 |
22,598.20 |
22,598.20 |
96.6K |
| 12:27 |
22,593.53 |
22,593.53 |
22,579.63 |
22,579.63 |
274.4K |
| 12:28 |
22,569.40 |
22,584.82 |
22,569.40 |
22,584.12 |
144.4K |
| 12:29 |
22,581.18 |
22,587.53 |
22,581.18 |
22,583.37 |
104.6K |
| 12:30 |
22,583.43 |
22,587.54 |
22,579.91 |
22,579.91 |
101.2K |
| 12:31 |
22,591.62 |
22,600.17 |
22,591.62 |
22,600.17 |
284.2K |
| 12:32 |
22,606.49 |
22,613.98 |
22,606.49 |
22,613.98 |
158.6K |
| 12:33 |
22,613.40 |
22,618.89 |
22,612.42 |
22,618.89 |
115.8K |
| 12:34 |
22,622.53 |
22,630.70 |
22,622.53 |
22,630.70 |
208.6K |
| 12:35 |
22,632.62 |
22,639.03 |
22,632.62 |
22,636.82 |
139.3K |
| 12:36 |
22,636.89 |
22,636.89 |
22,631.55 |
22,634.09 |
173.1K |
| 12:37 |
22,631.57 |
22,631.57 |
22,625.17 |
22,625.17 |
152.2K |
| 12:38 |
22,626.85 |
22,626.85 |
22,619.76 |
22,619.76 |
104.5K |
| 12:39 |
22,618.42 |
22,618.42 |
22,613.03 |
22,613.03 |
80.9K |
| 12:40 |
22,613.70 |
22,620.81 |
22,613.70 |
22,620.81 |
110.8K |
| 12:41 |
22,622.46 |
22,626.46 |
22,621.58 |
22,625.00 |
90.6K |
| 12:42 |
22,626.94 |
22,626.94 |
22,615.81 |
22,615.81 |
96.6K |
| 12:43 |
22,615.95 |
22,628.38 |
22,615.35 |
22,626.69 |
115.4K |
| 12:44 |
22,626.73 |
22,626.73 |
22,622.05 |
22,623.32 |
55.2K |
| 12:45 |
22,624.55 |
22,625.90 |
22,623.27 |
22,625.90 |
89.4K |
| 12:46 |
22,627.42 |
22,627.42 |
22,620.56 |
22,624.31 |
103.6K |
| 12:47 |
22,628.85 |
22,632.06 |
22,628.85 |
22,632.03 |
91.8K |
| 12:48 |
22,633.61 |
22,640.01 |
22,633.61 |
22,640.01 |
138.5K |
| 12:49 |
22,636.29 |
22,639.10 |
22,627.88 |
22,627.88 |
147.8K |
| 12:50 |
22,624.38 |
22,624.38 |
22,612.19 |
22,613.86 |
161.1K |
| 12:51 |
22,611.87 |
22,611.87 |
22,598.19 |
22,598.19 |
137.3K |
| 12:52 |
22,599.27 |
22,599.27 |
22,592.14 |
22,592.14 |
64.0K |
| 12:53 |
22,591.65 |
22,605.25 |
22,587.72 |
22,605.25 |
141.7K |
| 12:54 |
22,608.44 |
22,612.40 |
22,606.54 |
22,612.40 |
103.1K |
| 12:55 |
22,614.89 |
22,618.66 |
22,614.89 |
22,614.97 |
51.6K |
| 12:56 |
22,613.99 |
22,613.99 |
22,598.31 |
22,598.31 |
135.5K |
| 12:57 |
22,598.57 |
22,598.57 |
22,594.00 |
22,594.00 |
74.3K |
| 12:58 |
22,593.60 |
22,598.11 |
22,593.60 |
22,595.55 |
79.6K |
| 12:59 |
22,593.64 |
22,602.45 |
22,593.64 |
22,602.37 |
81.1K |
| 13:00 |
22,598.75 |
22,683.87 |
22,598.75 |
22,677.84 |
1,818.1K |
| 13:01 |
22,671.19 |
22,671.19 |
22,653.07 |
22,653.07 |
596.4K |
| 13:02 |
22,653.13 |
22,654.55 |
22,636.82 |
22,636.82 |
301.5K |
| 13:03 |
22,644.60 |
22,644.60 |
22,623.15 |
22,623.15 |
174.3K |
| 13:04 |
22,623.39 |
22,628.01 |
22,623.39 |
22,624.00 |
71.3K |
| 13:05 |
22,627.18 |
22,632.67 |
22,627.18 |
22,632.67 |
138.3K |
| 13:06 |
22,622.72 |
22,622.72 |
22,616.15 |
22,621.69 |
184.5K |
| 13:07 |
22,625.93 |
22,626.27 |
22,624.35 |
22,626.27 |
122.2K |
| 13:08 |
22,621.04 |
22,629.34 |
22,619.22 |
22,629.34 |
126.6K |
| 13:09 |
22,622.54 |
22,622.54 |
22,615.73 |
22,618.12 |
157.4K |
| 13:10 |
22,620.66 |
22,625.65 |
22,620.66 |
22,621.82 |
103.5K |
| 13:11 |
22,622.58 |
22,629.42 |
22,622.58 |
22,629.42 |
81.3K |
| 13:12 |
22,629.51 |
22,629.66 |
22,624.93 |
22,629.66 |
124.0K |
| 13:13 |
22,630.76 |
22,630.76 |
22,626.39 |
22,626.39 |
163.4K |
| 13:14 |
22,629.32 |
22,629.32 |
22,619.93 |
22,619.93 |
124.1K |
| 13:15 |
22,622.18 |
22,622.18 |
22,617.37 |
22,617.37 |
114.2K |
| 13:16 |
22,612.94 |
22,614.37 |
22,610.93 |
22,614.37 |
105.6K |
| 13:17 |
22,609.27 |
22,616.06 |
22,609.27 |
22,616.06 |
95.7K |
| 13:18 |
22,616.91 |
22,632.10 |
22,616.91 |
22,632.10 |
103.0K |
| 13:19 |
22,634.91 |
22,634.91 |
22,633.38 |
22,633.59 |
103.1K |
| 13:20 |
22,635.72 |
22,639.79 |
22,635.35 |
22,639.79 |
139.5K |
| 13:21 |
22,639.02 |
22,645.70 |
22,638.60 |
22,645.70 |
158.4K |
| 13:22 |
22,648.25 |
22,653.85 |
22,648.25 |
22,651.64 |
177.5K |
| 13:23 |
22,647.08 |
22,656.79 |
22,647.08 |
22,654.02 |
175.4K |
| 13:24 |
22,655.51 |
22,656.29 |
22,655.26 |
22,656.29 |
91.7K |
| 13:25 |
22,655.56 |
22,655.56 |
22,645.90 |
22,647.49 |
131.7K |
| 13:26 |
22,650.07 |
22,655.52 |
22,650.07 |
22,655.52 |
114.0K |
| 13:27 |
22,654.00 |
22,654.00 |
22,644.56 |
22,645.03 |
162.8K |
| 13:28 |
22,651.04 |
22,651.04 |
22,641.41 |
22,641.41 |
109.4K |
| 13:29 |
22,642.11 |
22,642.11 |
22,637.92 |
22,637.92 |
131.8K |
| 13:30 |
22,641.69 |
22,646.65 |
22,641.69 |
22,646.65 |
82.8K |
| 13:31 |
22,646.01 |
22,646.01 |
22,633.54 |
22,633.54 |
90.4K |
| 13:32 |
22,626.06 |
22,639.56 |
22,626.06 |
22,639.56 |
117.1K |
| 13:33 |
22,641.97 |
22,654.41 |
22,641.97 |
22,654.41 |
155.2K |
| 13:34 |
22,651.81 |
22,651.81 |
22,649.15 |
22,649.15 |
190.7K |
| 13:35 |
22,650.42 |
22,658.99 |
22,650.42 |
22,658.99 |
154.1K |
| 13:36 |
22,661.25 |
22,669.05 |
22,661.25 |
22,669.05 |
159.6K |
| 13:37 |
22,657.49 |
22,660.55 |
22,657.49 |
22,660.55 |
135.3K |
| 13:38 |
22,664.58 |
22,667.20 |
22,662.30 |
22,662.30 |
157.9K |
| 13:39 |
22,659.68 |
22,659.68 |
22,656.96 |
22,656.96 |
83.8K |
| 13:40 |
22,662.39 |
22,662.39 |
22,655.51 |
22,655.51 |
103.5K |
| 13:41 |
22,653.85 |
22,653.85 |
22,650.50 |
22,651.49 |
94.6K |
| 13:42 |
22,663.20 |
22,671.91 |
22,663.20 |
22,671.91 |
178.6K |
| 13:43 |
22,674.19 |
22,678.47 |
22,674.19 |
22,674.92 |
143.6K |
| 13:44 |
22,673.39 |
22,673.39 |
22,651.06 |
22,651.06 |
145.2K |
| 13:45 |
22,653.19 |
22,656.01 |
22,648.64 |
22,656.01 |
151.9K |
| 13:46 |
22,669.71 |
22,669.72 |
22,669.05 |
22,669.72 |
182.6K |
| 13:47 |
22,666.77 |
22,666.77 |
22,655.80 |
22,655.80 |
107.1K |
| 13:48 |
22,655.35 |
22,675.51 |
22,655.35 |
22,675.51 |
111.1K |
| 13:49 |
22,680.31 |
22,684.40 |
22,680.31 |
22,684.40 |
150.4K |
| 13:50 |
22,686.23 |
22,693.27 |
22,686.23 |
22,691.23 |
354.9K |
| 13:51 |
22,687.45 |
22,704.46 |
22,687.45 |
22,704.46 |
186.6K |
| 13:52 |
22,706.52 |
22,711.46 |
22,706.52 |
22,709.01 |
189.2K |
| 13:53 |
22,708.93 |
22,719.72 |
22,708.93 |
22,714.70 |
130.4K |
| 13:54 |
22,714.69 |
22,714.69 |
22,704.31 |
22,704.31 |
140.7K |
| 13:55 |
22,699.87 |
22,703.65 |
22,699.87 |
22,700.27 |
82.9K |
| 13:56 |
22,696.31 |
22,696.31 |
22,689.77 |
22,690.54 |
158.3K |
| 13:57 |
22,691.61 |
22,697.78 |
22,691.61 |
22,697.78 |
107.3K |
| 13:58 |
22,700.34 |
22,703.17 |
22,700.34 |
22,703.17 |
120.3K |
| 13:59 |
22,701.99 |
22,702.71 |
22,700.08 |
22,700.08 |
137.0K |
| 14:00 |
22,698.08 |
22,703.43 |
22,697.18 |
22,703.43 |
131.0K |
| 14:01 |
22,703.44 |
22,709.62 |
22,703.44 |
22,708.12 |
119.9K |
| 14:02 |
22,706.96 |
22,706.96 |
22,704.40 |
22,704.40 |
100.0K |
| 14:03 |
22,704.19 |
22,704.19 |
22,700.46 |
22,701.86 |
126.6K |
| 14:04 |
22,703.88 |
22,703.88 |
22,701.27 |
22,701.95 |
118.7K |
| 14:05 |
22,702.84 |
22,702.84 |
22,686.08 |
22,686.08 |
232.1K |
| 14:06 |
22,689.10 |
22,694.01 |
22,689.10 |
22,694.01 |
118.5K |
| 14:07 |
22,701.47 |
22,701.47 |
22,693.89 |
22,693.89 |
140.3K |
| 14:08 |
22,694.41 |
22,694.41 |
22,690.58 |
22,691.40 |
685.5K |
| 14:09 |
22,692.96 |
22,692.96 |
22,691.31 |
22,692.58 |
96.4K |
| 14:10 |
22,695.28 |
22,695.28 |
22,693.01 |
22,693.01 |
146.7K |
| 14:11 |
22,690.07 |
22,696.84 |
22,690.07 |
22,692.65 |
173.3K |
| 14:12 |
22,686.23 |
22,686.23 |
22,678.85 |
22,678.85 |
192.9K |
| 14:13 |
22,681.50 |
22,691.07 |
22,681.50 |
22,684.69 |
128.0K |
| 14:14 |
22,684.00 |
22,684.00 |
22,678.91 |
22,683.64 |
117.1K |
| 14:15 |
22,680.83 |
22,682.62 |
22,677.18 |
22,682.15 |
112.4K |
| 14:16 |
22,682.50 |
22,689.21 |
22,682.50 |
22,689.21 |
138.5K |
| 14:17 |
22,692.60 |
22,694.89 |
22,692.59 |
22,694.52 |
202.9K |
| 14:18 |
22,695.41 |
22,696.15 |
22,694.52 |
22,694.52 |
106.2K |
| 14:19 |
22,694.87 |
22,694.87 |
22,685.64 |
22,685.64 |
571.4K |
| 14:20 |
22,692.93 |
22,700.54 |
22,692.93 |
22,700.54 |
138.8K |
| 14:21 |
22,701.36 |
22,707.29 |
22,701.36 |
22,707.23 |
190.6K |
| 14:22 |
22,704.08 |
22,708.29 |
22,703.62 |
22,708.29 |
168.4K |
| 14:23 |
22,707.80 |
22,707.80 |
22,702.10 |
22,705.09 |
87.0K |
| 14:24 |
22,708.40 |
22,710.56 |
22,708.40 |
22,710.21 |
169.1K |
| 14:25 |
22,708.77 |
22,711.50 |
22,708.77 |
22,711.50 |
115.5K |
| 14:26 |
22,706.43 |
22,706.43 |
22,703.93 |
22,704.02 |
237.3K |
| 14:27 |
22,705.06 |
22,717.86 |
22,705.06 |
22,717.86 |
194.2K |
| 14:28 |
22,716.06 |
22,716.06 |
22,715.73 |
22,716.03 |
77.4K |
| 14:29 |
22,715.36 |
22,719.62 |
22,715.36 |
22,719.62 |
256.8K |
| 14:30 |
22,721.62 |
22,721.62 |
22,713.79 |
22,720.30 |
211.6K |
| 14:31 |
22,722.10 |
22,728.70 |
22,722.10 |
22,725.32 |
192.9K |
| 14:32 |
22,728.09 |
22,731.41 |
22,726.87 |
22,731.41 |
107.8K |
| 14:33 |
22,727.29 |
22,727.29 |
22,716.89 |
22,716.89 |
206.4K |
| 14:34 |
22,713.82 |
22,721.16 |
22,713.82 |
22,718.42 |
212.9K |
| 14:35 |
22,721.03 |
22,721.03 |
22,718.11 |
22,719.03 |
147.4K |
| 14:36 |
22,720.46 |
22,720.46 |
22,716.87 |
22,716.87 |
154.6K |
| 14:37 |
22,713.81 |
22,717.94 |
22,713.81 |
22,715.87 |
151.2K |
| 14:38 |
22,714.62 |
22,715.44 |
22,713.09 |
22,713.09 |
129.6K |
| 14:39 |
22,714.47 |
22,717.28 |
22,714.47 |
22,716.79 |
124.8K |
| 14:40 |
22,716.90 |
22,724.24 |
22,716.90 |
22,724.24 |
155.2K |
| 14:41 |
22,722.54 |
22,723.10 |
22,721.34 |
22,721.48 |
109.1K |
| 14:42 |
22,721.22 |
22,723.76 |
22,721.22 |
22,723.76 |
88.2K |
| 14:43 |
22,726.05 |
22,733.45 |
22,726.05 |
22,733.11 |
142.7K |
| 14:44 |
22,730.69 |
22,731.87 |
22,730.69 |
22,730.76 |
128.4K |
| 14:45 |
22,731.90 |
22,731.90 |
22,725.86 |
22,726.91 |
151.0K |
| 14:46 |
22,725.95 |
22,732.32 |
22,725.95 |
22,730.66 |
156.8K |
| 14:47 |
22,726.60 |
22,730.52 |
22,726.60 |
22,729.44 |
130.0K |
| 14:48 |
22,727.81 |
22,727.81 |
22,720.44 |
22,722.49 |
126.9K |
| 14:49 |
22,721.96 |
22,726.22 |
22,721.96 |
22,726.22 |
125.2K |
| 14:50 |
22,732.14 |
22,734.79 |
22,732.14 |
22,734.79 |
152.1K |
| 14:51 |
22,738.35 |
22,738.88 |
22,732.98 |
22,732.98 |
161.4K |
| 14:52 |
22,731.50 |
22,737.14 |
22,729.17 |
22,737.14 |
170.8K |
| 14:53 |
22,736.02 |
22,740.01 |
22,735.41 |
22,740.01 |
174.8K |
| 14:54 |
22,739.51 |
22,739.51 |
22,736.21 |
22,738.67 |
150.5K |
| 14:55 |
22,740.53 |
22,740.53 |
22,735.55 |
22,739.74 |
301.0K |
| 14:56 |
22,741.98 |
22,751.22 |
22,741.53 |
22,751.22 |
213.6K |
| 14:57 |
22,751.11 |
22,751.11 |
22,748.64 |
22,748.64 |
250.7K |
| 14:58 |
22,745.79 |
22,750.42 |
22,745.79 |
22,750.42 |
289.8K |
| 14:59 |
22,751.44 |
22,751.44 |
22,739.72 |
22,739.72 |
177.1K |
| 15:00 |
22,736.65 |
22,745.47 |
22,736.04 |
22,745.47 |
849.4K |
| 15:01 |
22,742.90 |
22,747.32 |
22,738.73 |
22,738.73 |
141.4K |
| 15:02 |
22,736.59 |
22,741.65 |
22,736.59 |
22,738.98 |
115.1K |
| 15:03 |
22,736.22 |
22,739.90 |
22,736.22 |
22,736.35 |
148.7K |
| 15:04 |
22,739.93 |
22,739.93 |
22,733.01 |
22,734.16 |
152.7K |
| 15:05 |
22,738.26 |
22,740.59 |
22,738.26 |
22,739.17 |
196.2K |
| 15:06 |
22,739.28 |
22,741.02 |
22,739.28 |
22,740.86 |
99.0K |
| 15:07 |
22,739.04 |
22,744.45 |
22,739.04 |
22,744.45 |
149.2K |
| 15:08 |
22,746.50 |
22,747.17 |
22,746.44 |
22,747.17 |
155.4K |
| 15:09 |
22,747.02 |
22,749.06 |
22,747.02 |
22,749.06 |
202.8K |
| 15:10 |
22,751.07 |
22,751.07 |
22,746.60 |
22,746.60 |
177.3K |
| 15:11 |
22,745.34 |
22,746.99 |
22,745.19 |
22,746.70 |
192.9K |
| 15:12 |
22,748.12 |
22,748.12 |
22,743.36 |
22,743.58 |
119.7K |
| 15:13 |
22,747.69 |
22,750.61 |
22,747.69 |
22,748.94 |
181.7K |
| 15:14 |
22,748.93 |
22,751.62 |
22,748.93 |
22,750.67 |
155.9K |
| 15:15 |
22,751.09 |
22,751.09 |
22,744.45 |
22,746.26 |
194.2K |
| 15:16 |
22,744.08 |
22,744.08 |
22,737.08 |
22,739.48 |
167.7K |
| 15:17 |
22,735.76 |
22,740.17 |
22,734.88 |
22,740.17 |
155.9K |
| 15:18 |
22,736.23 |
22,736.23 |
22,718.94 |
22,719.90 |
174.3K |
| 15:19 |
22,721.76 |
22,730.16 |
22,721.76 |
22,728.97 |
367.0K |
| 15:20 |
22,723.95 |
22,723.95 |
22,719.39 |
22,719.39 |
189.2K |
| 15:21 |
22,719.28 |
22,725.22 |
22,719.28 |
22,725.22 |
200.8K |
| 15:22 |
22,723.22 |
22,723.22 |
22,716.82 |
22,716.82 |
216.8K |
| 15:23 |
22,714.33 |
22,717.21 |
22,714.33 |
22,716.59 |
124.6K |
| 15:24 |
22,717.41 |
22,722.15 |
22,717.41 |
22,720.10 |
244.5K |
| 15:25 |
22,719.61 |
22,719.61 |
22,712.69 |
22,718.20 |
242.2K |
| 15:26 |
22,718.28 |
22,718.28 |
22,707.13 |
22,707.13 |
211.9K |
| 15:27 |
22,703.40 |
22,710.92 |
22,703.40 |
22,708.75 |
243.2K |
| 15:28 |
22,713.45 |
22,719.21 |
22,713.45 |
22,717.67 |
142.2K |
| 15:29 |
22,714.70 |
22,714.70 |
22,703.13 |
22,706.21 |
188.2K |
| 15:30 |
22,701.04 |
22,706.65 |
22,697.64 |
22,699.10 |
214.6K |
| 15:31 |
22,699.66 |
22,703.39 |
22,696.17 |
22,696.17 |
274.5K |
| 15:32 |
22,700.00 |
22,700.00 |
22,691.05 |
22,692.55 |
300.6K |
| 15:33 |
22,693.30 |
22,709.25 |
22,693.30 |
22,709.25 |
242.0K |
| 15:34 |
22,710.15 |
22,710.15 |
22,707.03 |
22,707.72 |
244.9K |
| 15:35 |
22,707.73 |
22,707.73 |
22,699.58 |
22,700.99 |
234.9K |
| 15:36 |
22,704.81 |
22,713.29 |
22,704.81 |
22,711.87 |
328.1K |
| 15:37 |
22,708.60 |
22,708.60 |
22,700.58 |
22,700.58 |
232.9K |
| 15:38 |
22,701.09 |
22,705.29 |
22,701.09 |
22,704.19 |
413.8K |
| 15:39 |
22,706.06 |
22,709.15 |
22,706.05 |
22,706.05 |
202.0K |
| 15:40 |
22,705.76 |
22,715.16 |
22,705.76 |
22,715.16 |
337.8K |
| 15:41 |
22,719.07 |
22,721.65 |
22,717.79 |
22,721.65 |
281.6K |
| 15:42 |
22,721.77 |
22,726.32 |
22,721.77 |
22,723.48 |
282.4K |
| 15:43 |
22,721.56 |
22,722.18 |
22,718.07 |
22,722.18 |
462.7K |
| 15:44 |
22,722.93 |
22,722.93 |
22,719.29 |
22,721.05 |
288.5K |
| 15:45 |
22,723.04 |
22,726.60 |
22,722.59 |
22,726.60 |
348.3K |
| 15:46 |
22,723.67 |
22,727.10 |
22,723.54 |
22,727.10 |
364.0K |
| 15:47 |
22,726.04 |
22,726.04 |
22,719.09 |
22,719.60 |
315.6K |
| 15:48 |
22,717.84 |
22,717.84 |
22,711.27 |
22,711.89 |
367.8K |
| 15:49 |
22,709.70 |
22,709.70 |
22,701.38 |
22,707.93 |
433.6K |
| 15:50 |
22,705.33 |
22,705.33 |
22,692.66 |
22,693.74 |
1,486.8K |
| 15:51 |
22,682.08 |
22,690.85 |
22,677.26 |
22,690.85 |
1,208.6K |
| 15:52 |
22,696.69 |
22,701.45 |
22,688.91 |
22,688.91 |
771.6K |
| 15:53 |
22,688.00 |
22,689.77 |
22,682.32 |
22,683.50 |
591.5K |
| 15:54 |
22,690.32 |
22,693.50 |
22,685.60 |
22,685.60 |
752.6K |
| 15:55 |
22,679.60 |
22,681.34 |
22,678.22 |
22,678.22 |
1,064.1K |
| 15:56 |
22,681.92 |
22,681.92 |
22,677.26 |
22,677.26 |
1,181.0K |
| 15:57 |
22,677.30 |
22,677.30 |
22,669.13 |
22,669.13 |
1,118.2K |
| 15:58 |
22,666.91 |
22,670.72 |
22,666.91 |
22,670.72 |
1,819.9K |
| 15:59 |
22,669.83 |
22,670.62 |
22,663.48 |
22,663.48 |
1,967.9K |
| 16:00 |
22,668.89 |
22,668.91 |
22,668.89 |
22,668.91 |
57,278.1K |
| 16:01 |
22,668.91 |
22,668.91 |
22,668.91 |
22,668.91 |
306.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|