| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,697.04 |
22,745.96 |
22,697.04 |
22,745.70 |
1,720.6K |
| 09:31 |
22,738.14 |
22,742.57 |
22,730.46 |
22,730.46 |
292.2K |
| 09:32 |
22,733.74 |
22,749.91 |
22,733.74 |
22,747.08 |
391.1K |
| 09:33 |
22,749.45 |
22,749.45 |
22,744.41 |
22,746.50 |
353.3K |
| 09:34 |
22,731.41 |
22,731.41 |
22,717.21 |
22,727.50 |
307.7K |
| 09:35 |
22,737.87 |
22,751.25 |
22,737.87 |
22,744.55 |
221.8K |
| 09:36 |
22,750.50 |
22,766.71 |
22,750.50 |
22,766.71 |
263.3K |
| 09:37 |
22,760.12 |
22,772.38 |
22,760.12 |
22,769.31 |
472.0K |
| 09:38 |
22,772.85 |
22,772.85 |
22,761.90 |
22,762.19 |
280.8K |
| 09:39 |
22,757.83 |
22,762.98 |
22,757.83 |
22,762.23 |
531.4K |
| 09:40 |
22,752.37 |
22,770.79 |
22,752.37 |
22,770.79 |
303.6K |
| 09:41 |
22,768.79 |
22,784.34 |
22,768.79 |
22,780.63 |
262.3K |
| 09:42 |
22,783.54 |
22,803.38 |
22,782.94 |
22,803.38 |
268.8K |
| 09:43 |
22,803.13 |
22,803.13 |
22,800.22 |
22,802.20 |
208.6K |
| 09:44 |
22,792.01 |
22,803.27 |
22,787.06 |
22,803.27 |
209.4K |
| 09:45 |
22,801.79 |
22,805.10 |
22,795.38 |
22,805.10 |
173.0K |
| 09:46 |
22,810.03 |
22,831.64 |
22,810.03 |
22,831.64 |
219.9K |
| 09:47 |
22,831.97 |
22,837.76 |
22,831.97 |
22,837.76 |
309.6K |
| 09:48 |
22,840.55 |
22,846.14 |
22,840.55 |
22,841.11 |
187.1K |
| 09:49 |
22,838.09 |
22,838.09 |
22,837.58 |
22,837.58 |
157.8K |
| 09:50 |
22,843.52 |
22,844.08 |
22,837.77 |
22,837.77 |
188.5K |
| 09:51 |
22,835.50 |
22,839.41 |
22,834.01 |
22,834.01 |
771.9K |
| 09:52 |
22,832.01 |
22,833.48 |
22,815.63 |
22,815.63 |
296.0K |
| 09:53 |
22,818.31 |
22,821.51 |
22,815.94 |
22,821.51 |
128.4K |
| 09:54 |
22,821.04 |
22,821.04 |
22,811.69 |
22,813.83 |
168.1K |
| 09:55 |
22,820.49 |
22,833.28 |
22,815.47 |
22,833.28 |
238.9K |
| 09:56 |
22,834.89 |
22,834.89 |
22,821.82 |
22,821.82 |
156.2K |
| 09:57 |
22,818.23 |
22,819.07 |
22,808.18 |
22,808.18 |
112.3K |
| 09:58 |
22,809.91 |
22,809.91 |
22,807.51 |
22,809.74 |
213.1K |
| 09:59 |
22,817.09 |
22,817.09 |
22,813.42 |
22,816.09 |
163.8K |
| 10:00 |
22,812.45 |
22,832.50 |
22,812.45 |
22,831.38 |
309.5K |
| 10:01 |
22,827.42 |
22,828.11 |
22,826.96 |
22,826.96 |
160.4K |
| 10:02 |
22,825.61 |
22,830.76 |
22,825.61 |
22,829.42 |
151.5K |
| 10:03 |
22,827.50 |
22,831.92 |
22,827.50 |
22,831.45 |
140.1K |
| 10:04 |
22,827.73 |
22,835.93 |
22,827.73 |
22,835.87 |
172.0K |
| 10:05 |
22,831.71 |
22,844.35 |
22,831.71 |
22,844.35 |
210.7K |
| 10:06 |
22,844.20 |
22,844.44 |
22,839.94 |
22,844.44 |
174.9K |
| 10:07 |
22,847.07 |
22,850.46 |
22,847.07 |
22,847.94 |
281.1K |
| 10:08 |
22,850.90 |
22,850.90 |
22,846.77 |
22,847.84 |
220.9K |
| 10:09 |
22,850.10 |
22,851.15 |
22,846.05 |
22,846.05 |
156.0K |
| 10:10 |
22,850.14 |
22,864.25 |
22,850.14 |
22,864.25 |
368.6K |
| 10:11 |
22,863.98 |
22,867.37 |
22,863.92 |
22,867.37 |
226.9K |
| 10:12 |
22,870.80 |
22,875.90 |
22,870.80 |
22,875.10 |
118.7K |
| 10:13 |
22,874.80 |
22,878.25 |
22,871.84 |
22,875.58 |
265.8K |
| 10:14 |
22,870.59 |
22,870.59 |
22,853.07 |
22,853.07 |
328.5K |
| 10:15 |
22,857.42 |
22,866.89 |
22,857.42 |
22,863.28 |
236.4K |
| 10:16 |
22,866.54 |
22,880.51 |
22,866.54 |
22,878.49 |
200.7K |
| 10:17 |
22,872.44 |
22,872.88 |
22,840.43 |
22,840.43 |
601.8K |
| 10:18 |
22,828.91 |
22,840.27 |
22,828.91 |
22,833.35 |
377.5K |
| 10:19 |
22,817.40 |
22,817.40 |
22,799.17 |
22,804.58 |
410.3K |
| 10:20 |
22,801.40 |
22,801.40 |
22,777.71 |
22,788.62 |
339.1K |
| 10:21 |
22,796.17 |
22,807.55 |
22,789.60 |
22,807.55 |
242.2K |
| 10:22 |
22,815.60 |
22,835.12 |
22,815.60 |
22,830.26 |
220.8K |
| 10:23 |
22,831.34 |
22,831.34 |
22,815.52 |
22,815.52 |
147.4K |
| 10:24 |
22,815.81 |
22,815.92 |
22,811.30 |
22,811.30 |
132.2K |
| 10:25 |
22,808.99 |
22,812.59 |
22,808.41 |
22,812.59 |
187.0K |
| 10:26 |
22,810.33 |
22,810.33 |
22,803.38 |
22,803.38 |
151.5K |
| 10:27 |
22,802.70 |
22,812.48 |
22,802.70 |
22,810.58 |
166.1K |
| 10:28 |
22,815.44 |
22,842.87 |
22,815.44 |
22,842.87 |
360.6K |
| 10:29 |
22,844.97 |
22,845.98 |
22,839.76 |
22,839.76 |
199.6K |
| 10:30 |
22,837.21 |
22,849.57 |
22,837.21 |
22,849.57 |
199.2K |
| 10:31 |
22,856.49 |
22,856.49 |
22,855.50 |
22,855.90 |
225.7K |
| 10:32 |
22,858.15 |
22,858.15 |
22,853.47 |
22,853.47 |
288.5K |
| 10:33 |
22,855.88 |
22,865.81 |
22,855.88 |
22,862.21 |
118.8K |
| 10:34 |
22,862.64 |
22,862.64 |
22,857.19 |
22,857.19 |
125.7K |
| 10:35 |
22,854.79 |
22,854.79 |
22,849.17 |
22,849.17 |
185.9K |
| 10:36 |
22,845.62 |
22,860.62 |
22,845.15 |
22,860.62 |
152.5K |
| 10:37 |
22,857.16 |
22,857.16 |
22,837.47 |
22,837.47 |
340.5K |
| 10:38 |
22,837.57 |
22,842.81 |
22,837.57 |
22,840.39 |
198.7K |
| 10:39 |
22,837.94 |
22,837.94 |
22,829.78 |
22,829.78 |
199.7K |
| 10:40 |
22,826.92 |
22,826.92 |
22,818.48 |
22,819.46 |
144.3K |
| 10:41 |
22,832.95 |
22,838.62 |
22,830.95 |
22,838.62 |
141.0K |
| 10:42 |
22,844.00 |
22,857.07 |
22,844.00 |
22,855.38 |
157.1K |
| 10:43 |
22,849.21 |
22,864.49 |
22,849.21 |
22,864.49 |
163.3K |
| 10:44 |
22,870.39 |
22,870.95 |
22,869.42 |
22,869.42 |
154.7K |
| 10:45 |
22,874.62 |
22,874.62 |
22,865.00 |
22,868.50 |
149.5K |
| 10:46 |
22,868.66 |
22,868.66 |
22,826.13 |
22,831.26 |
547.4K |
| 10:47 |
22,840.81 |
22,840.81 |
22,831.82 |
22,831.82 |
296.2K |
| 10:48 |
22,837.31 |
22,839.26 |
22,834.60 |
22,839.26 |
91.2K |
| 10:49 |
22,839.71 |
22,849.55 |
22,839.71 |
22,849.55 |
119.7K |
| 10:50 |
22,849.09 |
22,849.09 |
22,833.74 |
22,833.74 |
149.5K |
| 10:51 |
22,831.49 |
22,848.61 |
22,831.49 |
22,848.61 |
145.1K |
| 10:52 |
22,846.15 |
22,852.76 |
22,846.15 |
22,852.76 |
121.4K |
| 10:53 |
22,846.63 |
22,864.19 |
22,846.63 |
22,864.19 |
109.4K |
| 10:54 |
22,859.33 |
22,865.70 |
22,859.33 |
22,865.70 |
103.3K |
| 10:55 |
22,864.99 |
22,866.20 |
22,862.26 |
22,866.01 |
110.5K |
| 10:56 |
22,871.57 |
22,876.70 |
22,871.57 |
22,875.04 |
140.2K |
| 10:57 |
22,869.76 |
22,869.76 |
22,866.00 |
22,869.17 |
194.8K |
| 10:58 |
22,867.86 |
22,867.86 |
22,849.87 |
22,849.87 |
167.7K |
| 10:59 |
22,851.27 |
22,856.10 |
22,844.92 |
22,844.92 |
118.0K |
| 11:00 |
22,842.69 |
22,856.38 |
22,842.69 |
22,856.38 |
165.1K |
| 11:01 |
22,857.69 |
22,861.60 |
22,857.69 |
22,859.88 |
151.8K |
| 11:02 |
22,858.73 |
22,861.07 |
22,855.57 |
22,856.76 |
109.6K |
| 11:03 |
22,861.16 |
22,861.79 |
22,857.19 |
22,861.79 |
109.0K |
| 11:04 |
22,860.20 |
22,864.26 |
22,859.30 |
22,864.26 |
94.7K |
| 11:05 |
22,864.96 |
22,867.42 |
22,860.45 |
22,860.45 |
129.7K |
| 11:06 |
22,863.31 |
22,863.31 |
22,846.93 |
22,846.93 |
180.5K |
| 11:07 |
22,845.86 |
22,845.86 |
22,841.96 |
22,844.27 |
81.3K |
| 11:08 |
22,845.66 |
22,851.92 |
22,845.26 |
22,850.82 |
71.1K |
| 11:09 |
22,852.45 |
22,855.10 |
22,852.45 |
22,855.10 |
53.6K |
| 11:10 |
22,855.78 |
22,856.32 |
22,853.46 |
22,856.32 |
118.3K |
| 11:11 |
22,859.34 |
22,864.06 |
22,856.13 |
22,856.13 |
111.2K |
| 11:12 |
22,850.46 |
22,862.16 |
22,850.46 |
22,862.16 |
139.7K |
| 11:13 |
22,865.04 |
22,865.47 |
22,863.55 |
22,865.47 |
135.1K |
| 11:14 |
22,861.91 |
22,876.07 |
22,861.91 |
22,876.07 |
130.4K |
| 11:15 |
22,878.24 |
22,882.81 |
22,878.24 |
22,882.09 |
142.7K |
| 11:16 |
22,885.76 |
22,891.37 |
22,885.76 |
22,890.02 |
163.9K |
| 11:17 |
22,887.81 |
22,889.18 |
22,885.40 |
22,889.18 |
93.9K |
| 11:18 |
22,890.00 |
22,890.75 |
22,889.95 |
22,889.95 |
127.0K |
| 11:19 |
22,888.78 |
22,891.24 |
22,887.79 |
22,887.79 |
120.3K |
| 11:20 |
22,890.14 |
22,895.97 |
22,890.14 |
22,895.97 |
467.4K |
| 11:21 |
22,896.03 |
22,897.13 |
22,891.70 |
22,893.60 |
120.3K |
| 11:22 |
22,895.83 |
22,901.28 |
22,895.83 |
22,900.56 |
150.3K |
| 11:23 |
22,901.03 |
22,902.15 |
22,892.65 |
22,892.65 |
142.2K |
| 11:24 |
22,893.80 |
22,897.96 |
22,893.80 |
22,897.96 |
109.8K |
| 11:25 |
22,896.30 |
22,896.30 |
22,883.88 |
22,883.88 |
182.5K |
| 11:26 |
22,877.74 |
22,881.24 |
22,876.29 |
22,876.29 |
236.3K |
| 11:27 |
22,873.70 |
22,873.81 |
22,872.04 |
22,872.04 |
154.2K |
| 11:28 |
22,871.78 |
22,873.35 |
22,869.59 |
22,869.59 |
462.6K |
| 11:29 |
22,867.65 |
22,870.02 |
22,867.65 |
22,870.02 |
93.0K |
| 11:30 |
22,868.34 |
22,875.77 |
22,868.34 |
22,871.61 |
171.0K |
| 11:31 |
22,878.36 |
22,892.75 |
22,878.36 |
22,892.75 |
223.6K |
| 11:32 |
22,899.05 |
22,899.05 |
22,894.74 |
22,896.57 |
149.7K |
| 11:33 |
22,898.62 |
22,898.62 |
22,896.57 |
22,896.57 |
101.3K |
| 11:34 |
22,896.76 |
22,896.76 |
22,892.06 |
22,892.06 |
99.2K |
| 11:35 |
22,891.17 |
22,892.56 |
22,885.15 |
22,892.56 |
165.8K |
| 11:36 |
22,895.98 |
22,895.98 |
22,888.75 |
22,888.75 |
100.4K |
| 11:37 |
22,887.65 |
22,887.65 |
22,873.42 |
22,873.42 |
173.9K |
| 11:38 |
22,875.08 |
22,875.08 |
22,869.28 |
22,869.28 |
95.0K |
| 11:39 |
22,869.74 |
22,876.26 |
22,869.74 |
22,876.26 |
102.2K |
| 11:40 |
22,875.95 |
22,875.95 |
22,873.60 |
22,873.86 |
133.2K |
| 11:41 |
22,874.13 |
22,876.37 |
22,868.93 |
22,868.93 |
93.7K |
| 11:42 |
22,871.15 |
22,871.15 |
22,869.33 |
22,869.33 |
98.2K |
| 11:43 |
22,869.87 |
22,877.63 |
22,869.87 |
22,877.17 |
119.2K |
| 11:44 |
22,875.51 |
22,875.51 |
22,872.52 |
22,873.12 |
108.9K |
| 11:45 |
22,873.09 |
22,879.17 |
22,873.09 |
22,879.17 |
111.6K |
| 11:46 |
22,882.58 |
22,882.58 |
22,876.22 |
22,876.22 |
123.3K |
| 11:47 |
22,874.70 |
22,874.70 |
22,858.37 |
22,860.77 |
148.6K |
| 11:48 |
22,861.57 |
22,862.86 |
22,858.26 |
22,858.26 |
59.1K |
| 11:49 |
22,858.20 |
22,864.95 |
22,858.20 |
22,864.95 |
94.8K |
| 11:50 |
22,864.51 |
22,865.52 |
22,864.27 |
22,864.91 |
109.8K |
| 11:51 |
22,858.03 |
22,859.88 |
22,858.03 |
22,859.62 |
130.1K |
| 11:52 |
22,861.18 |
22,885.72 |
22,861.18 |
22,880.58 |
307.5K |
| 11:53 |
22,882.56 |
22,894.59 |
22,882.56 |
22,894.59 |
153.9K |
| 11:54 |
22,890.53 |
22,892.63 |
22,888.48 |
22,889.19 |
107.1K |
| 11:55 |
22,886.73 |
22,886.73 |
22,881.48 |
22,882.05 |
117.7K |
| 11:56 |
22,880.58 |
22,881.91 |
22,876.97 |
22,876.97 |
96.0K |
| 11:57 |
22,872.72 |
22,884.23 |
22,872.72 |
22,884.23 |
143.6K |
| 11:58 |
22,884.54 |
22,884.54 |
22,882.13 |
22,882.13 |
67.2K |
| 11:59 |
22,884.26 |
22,884.26 |
22,883.30 |
22,883.87 |
71.4K |
| 12:00 |
22,885.25 |
22,888.17 |
22,885.25 |
22,888.17 |
121.0K |
| 12:01 |
22,888.34 |
22,897.28 |
22,888.19 |
22,897.28 |
101.8K |
| 12:02 |
22,894.71 |
22,894.71 |
22,891.71 |
22,891.71 |
148.4K |
| 12:03 |
22,893.59 |
22,898.24 |
22,893.59 |
22,897.53 |
133.9K |
| 12:04 |
22,899.25 |
22,899.31 |
22,896.43 |
22,896.43 |
98.8K |
| 12:05 |
22,895.56 |
22,897.96 |
22,895.09 |
22,895.09 |
109.7K |
| 12:06 |
22,893.07 |
22,896.00 |
22,893.07 |
22,895.84 |
116.1K |
| 12:07 |
22,898.10 |
22,898.10 |
22,886.77 |
22,886.77 |
132.3K |
| 12:08 |
22,883.79 |
22,883.79 |
22,875.49 |
22,875.49 |
108.4K |
| 12:09 |
22,873.31 |
22,877.33 |
22,872.65 |
22,877.33 |
111.1K |
| 12:10 |
22,877.59 |
22,882.08 |
22,877.59 |
22,882.08 |
62.1K |
| 12:11 |
22,885.11 |
22,887.87 |
22,884.71 |
22,884.71 |
247.1K |
| 12:12 |
22,883.01 |
22,887.68 |
22,883.01 |
22,884.52 |
94.5K |
| 12:13 |
22,885.84 |
22,886.02 |
22,879.03 |
22,879.03 |
120.0K |
| 12:14 |
22,878.29 |
22,881.48 |
22,878.29 |
22,879.16 |
101.3K |
| 12:15 |
22,883.10 |
22,884.79 |
22,882.63 |
22,884.79 |
71.5K |
| 12:16 |
22,888.65 |
22,894.65 |
22,888.65 |
22,894.65 |
160.4K |
| 12:17 |
22,892.13 |
22,892.13 |
22,874.87 |
22,874.87 |
197.1K |
| 12:18 |
22,871.46 |
22,874.40 |
22,871.46 |
22,871.50 |
121.9K |
| 12:19 |
22,871.82 |
22,881.69 |
22,871.82 |
22,881.69 |
117.7K |
| 12:20 |
22,883.81 |
22,883.81 |
22,880.52 |
22,880.52 |
95.0K |
| 12:21 |
22,881.49 |
22,882.90 |
22,880.03 |
22,880.03 |
108.6K |
| 12:22 |
22,876.45 |
22,886.80 |
22,876.45 |
22,886.80 |
202.0K |
| 12:23 |
22,888.57 |
22,892.55 |
22,888.57 |
22,891.81 |
144.4K |
| 12:24 |
22,893.11 |
22,893.11 |
22,890.69 |
22,891.21 |
92.0K |
| 12:25 |
22,892.16 |
22,898.11 |
22,892.16 |
22,896.50 |
115.8K |
| 12:26 |
22,895.67 |
22,895.67 |
22,893.41 |
22,893.41 |
93.6K |
| 12:27 |
22,891.96 |
22,892.20 |
22,888.31 |
22,892.20 |
110.5K |
| 12:28 |
22,894.17 |
22,894.17 |
22,881.07 |
22,881.07 |
147.8K |
| 12:29 |
22,876.45 |
22,877.13 |
22,876.23 |
22,877.13 |
110.4K |
| 12:30 |
22,875.27 |
22,880.74 |
22,875.27 |
22,880.74 |
230.4K |
| 12:31 |
22,882.99 |
22,884.90 |
22,882.99 |
22,884.90 |
207.0K |
| 12:32 |
22,879.39 |
22,885.89 |
22,879.39 |
22,885.89 |
127.8K |
| 12:33 |
22,887.90 |
22,887.90 |
22,882.25 |
22,882.25 |
123.9K |
| 12:34 |
22,879.91 |
22,879.91 |
22,874.72 |
22,874.72 |
87.8K |
| 12:35 |
22,875.10 |
22,877.53 |
22,875.10 |
22,876.10 |
85.0K |
| 12:36 |
22,877.52 |
22,877.52 |
22,870.82 |
22,870.82 |
100.7K |
| 12:37 |
22,870.73 |
22,870.73 |
22,864.99 |
22,866.68 |
161.0K |
| 12:38 |
22,867.07 |
22,867.07 |
22,861.18 |
22,861.91 |
164.9K |
| 12:39 |
22,861.12 |
22,862.61 |
22,858.24 |
22,858.24 |
97.7K |
| 12:40 |
22,859.36 |
22,861.97 |
22,859.36 |
22,861.54 |
83.9K |
| 12:41 |
22,862.26 |
22,862.26 |
22,853.81 |
22,853.81 |
145.8K |
| 12:42 |
22,853.38 |
22,862.27 |
22,852.02 |
22,862.27 |
146.6K |
| 12:43 |
22,863.57 |
22,868.83 |
22,863.57 |
22,868.83 |
102.2K |
| 12:44 |
22,870.07 |
22,877.05 |
22,870.07 |
22,875.98 |
107.2K |
| 12:45 |
22,877.13 |
22,879.31 |
22,876.83 |
22,879.31 |
98.0K |
| 12:46 |
22,879.59 |
22,879.59 |
22,871.01 |
22,871.01 |
95.9K |
| 12:47 |
22,870.98 |
22,872.24 |
22,869.32 |
22,872.24 |
133.2K |
| 12:48 |
22,872.37 |
22,872.54 |
22,867.54 |
22,867.62 |
73.6K |
| 12:49 |
22,868.96 |
22,869.75 |
22,867.48 |
22,868.26 |
73.6K |
| 12:50 |
22,869.75 |
22,869.92 |
22,866.74 |
22,866.74 |
88.8K |
| 12:51 |
22,867.51 |
22,867.68 |
22,866.52 |
22,866.52 |
117.0K |
| 12:52 |
22,865.76 |
22,865.76 |
22,854.92 |
22,854.92 |
183.6K |
| 12:53 |
22,855.52 |
22,856.21 |
22,854.69 |
22,856.21 |
124.6K |
| 12:54 |
22,854.48 |
22,854.48 |
22,845.82 |
22,845.96 |
124.5K |
| 12:55 |
22,845.36 |
22,845.36 |
22,839.68 |
22,842.20 |
137.8K |
| 12:56 |
22,835.96 |
22,836.98 |
22,831.59 |
22,836.98 |
241.0K |
| 12:57 |
22,834.88 |
22,834.88 |
22,829.60 |
22,829.60 |
204.1K |
| 12:58 |
22,830.50 |
22,835.58 |
22,827.85 |
22,835.58 |
97.6K |
| 12:59 |
22,836.49 |
22,841.09 |
22,836.49 |
22,839.28 |
122.1K |
| 13:00 |
22,837.75 |
22,837.75 |
22,826.36 |
22,826.36 |
163.2K |
| 13:01 |
22,823.60 |
22,832.69 |
22,823.60 |
22,832.69 |
134.0K |
| 13:02 |
22,837.53 |
22,837.53 |
22,833.71 |
22,834.09 |
124.8K |
| 13:03 |
22,835.09 |
22,843.43 |
22,835.09 |
22,843.43 |
145.2K |
| 13:04 |
22,844.21 |
22,845.89 |
22,843.91 |
22,845.89 |
123.1K |
| 13:05 |
22,846.53 |
22,849.95 |
22,844.96 |
22,849.95 |
123.8K |
| 13:06 |
22,846.76 |
22,850.20 |
22,846.76 |
22,849.80 |
116.7K |
| 13:07 |
22,847.83 |
22,847.98 |
22,844.65 |
22,845.64 |
169.8K |
| 13:08 |
22,846.07 |
22,846.07 |
22,839.62 |
22,840.13 |
161.0K |
| 13:09 |
22,840.28 |
22,841.41 |
22,839.41 |
22,839.41 |
119.0K |
| 13:10 |
22,835.02 |
22,835.02 |
22,829.02 |
22,829.02 |
209.5K |
| 13:11 |
22,829.48 |
22,832.35 |
22,829.48 |
22,832.35 |
94.2K |
| 13:12 |
22,832.33 |
22,832.33 |
22,825.26 |
22,825.26 |
118.4K |
| 13:13 |
22,824.87 |
22,831.98 |
22,824.87 |
22,831.98 |
123.9K |
| 13:14 |
22,828.96 |
22,828.96 |
22,826.71 |
22,826.71 |
78.9K |
| 13:15 |
22,826.32 |
22,827.60 |
22,821.72 |
22,821.72 |
75.3K |
| 13:16 |
22,820.13 |
22,820.13 |
22,812.28 |
22,812.28 |
137.7K |
| 13:17 |
22,806.95 |
22,807.33 |
22,802.76 |
22,802.76 |
159.3K |
| 13:18 |
22,802.07 |
22,805.75 |
22,801.91 |
22,805.75 |
138.4K |
| 13:19 |
22,809.69 |
22,810.74 |
22,807.04 |
22,807.04 |
128.8K |
| 13:20 |
22,806.63 |
22,809.36 |
22,806.20 |
22,809.36 |
73.6K |
| 13:21 |
22,810.95 |
22,814.30 |
22,810.95 |
22,814.30 |
121.1K |
| 13:22 |
22,810.95 |
22,810.95 |
22,804.26 |
22,804.26 |
133.3K |
| 13:23 |
22,803.04 |
22,803.04 |
22,787.21 |
22,787.35 |
156.7K |
| 13:24 |
22,790.35 |
22,796.88 |
22,790.35 |
22,796.88 |
84.5K |
| 13:25 |
22,797.64 |
22,800.86 |
22,797.64 |
22,798.43 |
152.2K |
| 13:26 |
22,797.58 |
22,806.21 |
22,797.58 |
22,804.13 |
87.1K |
| 13:27 |
22,809.01 |
22,815.74 |
22,807.97 |
22,812.82 |
178.3K |
| 13:28 |
22,809.20 |
22,809.73 |
22,806.00 |
22,809.73 |
131.4K |
| 13:29 |
22,811.77 |
22,811.77 |
22,808.53 |
22,808.53 |
139.0K |
| 13:30 |
22,808.62 |
22,817.86 |
22,808.62 |
22,817.86 |
171.9K |
| 13:31 |
22,828.07 |
22,828.07 |
22,824.31 |
22,824.34 |
185.4K |
| 13:32 |
22,824.42 |
22,826.52 |
22,819.41 |
22,819.41 |
92.3K |
| 13:33 |
22,819.51 |
22,821.70 |
22,819.51 |
22,821.07 |
86.0K |
| 13:34 |
22,816.78 |
22,819.69 |
22,816.78 |
22,819.69 |
90.6K |
| 13:35 |
22,817.29 |
22,817.71 |
22,816.43 |
22,817.14 |
78.6K |
| 13:36 |
22,817.44 |
22,818.19 |
22,813.51 |
22,818.19 |
158.4K |
| 13:37 |
22,819.13 |
22,827.51 |
22,819.13 |
22,827.22 |
140.6K |
| 13:38 |
22,827.12 |
22,827.74 |
22,825.99 |
22,827.74 |
100.6K |
| 13:39 |
22,825.55 |
22,826.59 |
22,825.55 |
22,826.59 |
104.4K |
| 13:40 |
22,826.41 |
22,837.40 |
22,826.41 |
22,837.40 |
253.8K |
| 13:41 |
22,838.05 |
22,840.69 |
22,838.05 |
22,838.38 |
103.0K |
| 13:42 |
22,837.60 |
22,839.97 |
22,837.60 |
22,839.97 |
112.3K |
| 13:43 |
22,839.20 |
22,844.13 |
22,839.20 |
22,844.13 |
147.0K |
| 13:44 |
22,845.58 |
22,846.93 |
22,845.30 |
22,845.30 |
153.0K |
| 13:45 |
22,844.89 |
22,844.89 |
22,841.86 |
22,841.86 |
194.8K |
| 13:46 |
22,843.45 |
22,846.30 |
22,843.45 |
22,846.30 |
135.8K |
| 13:47 |
22,847.14 |
22,847.14 |
22,842.65 |
22,842.65 |
140.5K |
| 13:48 |
22,842.69 |
22,842.69 |
22,837.72 |
22,837.77 |
143.6K |
| 13:49 |
22,845.30 |
22,845.30 |
22,841.69 |
22,842.22 |
113.7K |
| 13:50 |
22,841.36 |
22,842.78 |
22,841.36 |
22,841.44 |
126.2K |
| 13:51 |
22,843.64 |
22,844.49 |
22,841.88 |
22,841.88 |
116.6K |
| 13:52 |
22,838.79 |
22,840.35 |
22,831.10 |
22,831.10 |
233.5K |
| 13:53 |
22,830.10 |
22,830.10 |
22,816.54 |
22,818.07 |
269.9K |
| 13:54 |
22,816.79 |
22,818.80 |
22,816.79 |
22,818.63 |
87.5K |
| 13:55 |
22,819.01 |
22,824.64 |
22,818.46 |
22,824.64 |
121.7K |
| 13:56 |
22,820.39 |
22,826.30 |
22,820.39 |
22,826.30 |
145.1K |
| 13:57 |
22,823.04 |
22,827.18 |
22,821.47 |
22,827.18 |
102.2K |
| 13:58 |
22,826.16 |
22,836.04 |
22,826.16 |
22,836.04 |
132.7K |
| 13:59 |
22,836.64 |
22,836.64 |
22,831.86 |
22,831.86 |
122.9K |
| 14:00 |
22,830.99 |
22,838.88 |
22,830.99 |
22,838.88 |
125.8K |
| 14:01 |
22,841.14 |
22,841.14 |
22,833.19 |
22,833.19 |
161.6K |
| 14:02 |
22,830.64 |
22,835.38 |
22,830.64 |
22,832.12 |
131.9K |
| 14:03 |
22,832.72 |
22,833.54 |
22,827.01 |
22,829.62 |
142.6K |
| 14:04 |
22,834.88 |
22,837.93 |
22,834.88 |
22,837.93 |
147.7K |
| 14:05 |
22,840.62 |
22,841.83 |
22,840.24 |
22,840.24 |
164.0K |
| 14:06 |
22,837.84 |
22,838.78 |
22,837.04 |
22,838.78 |
76.7K |
| 14:07 |
22,838.12 |
22,842.64 |
22,834.35 |
22,842.64 |
169.7K |
| 14:08 |
22,849.67 |
22,850.22 |
22,845.76 |
22,845.76 |
167.3K |
| 14:09 |
22,844.04 |
22,845.43 |
22,841.63 |
22,842.22 |
97.8K |
| 14:10 |
22,843.38 |
22,843.38 |
22,839.86 |
22,839.86 |
115.4K |
| 14:11 |
22,842.20 |
22,848.81 |
22,842.20 |
22,848.81 |
121.8K |
| 14:12 |
22,846.67 |
22,846.67 |
22,840.15 |
22,840.15 |
113.3K |
| 14:13 |
22,841.19 |
22,841.19 |
22,838.38 |
22,838.38 |
93.1K |
| 14:14 |
22,836.74 |
22,836.74 |
22,835.09 |
22,836.38 |
225.2K |
| 14:15 |
22,835.44 |
22,841.40 |
22,835.44 |
22,837.51 |
113.8K |
| 14:16 |
22,835.65 |
22,842.08 |
22,835.65 |
22,842.08 |
165.8K |
| 14:17 |
22,843.22 |
22,843.22 |
22,836.88 |
22,838.30 |
96.5K |
| 14:18 |
22,840.11 |
22,843.13 |
22,839.88 |
22,843.13 |
156.9K |
| 14:19 |
22,843.77 |
22,844.65 |
22,840.06 |
22,840.06 |
196.3K |
| 14:20 |
22,841.45 |
22,841.45 |
22,834.60 |
22,834.60 |
138.3K |
| 14:21 |
22,834.62 |
22,834.62 |
22,832.81 |
22,832.87 |
139.2K |
| 14:22 |
22,832.98 |
22,840.13 |
22,832.98 |
22,840.13 |
208.6K |
| 14:23 |
22,844.68 |
22,844.68 |
22,840.33 |
22,840.45 |
159.8K |
| 14:24 |
22,840.33 |
22,840.33 |
22,836.69 |
22,836.69 |
119.5K |
| 14:25 |
22,834.59 |
22,849.70 |
22,834.59 |
22,848.26 |
324.5K |
| 14:26 |
22,848.76 |
22,855.15 |
22,848.27 |
22,854.83 |
122.4K |
| 14:27 |
22,852.18 |
22,852.87 |
22,845.49 |
22,845.49 |
219.8K |
| 14:28 |
22,842.38 |
22,846.03 |
22,842.38 |
22,845.94 |
95.1K |
| 14:29 |
22,843.32 |
22,846.01 |
22,843.32 |
22,844.15 |
81.1K |
| 14:30 |
22,844.13 |
22,847.65 |
22,844.13 |
22,847.50 |
130.6K |
| 14:31 |
22,847.72 |
22,851.95 |
22,847.72 |
22,851.67 |
114.0K |
| 14:32 |
22,852.09 |
22,854.50 |
22,852.09 |
22,854.50 |
161.5K |
| 14:33 |
22,856.66 |
22,857.09 |
22,855.91 |
22,855.91 |
133.6K |
| 14:34 |
22,853.04 |
22,855.80 |
22,853.04 |
22,855.66 |
76.2K |
| 14:35 |
22,856.49 |
22,856.49 |
22,853.27 |
22,855.73 |
101.8K |
| 14:36 |
22,853.98 |
22,858.44 |
22,853.98 |
22,854.77 |
208.6K |
| 14:37 |
22,856.44 |
22,862.11 |
22,856.44 |
22,857.16 |
145.2K |
| 14:38 |
22,860.03 |
22,860.92 |
22,858.96 |
22,858.96 |
172.3K |
| 14:39 |
22,861.21 |
22,861.70 |
22,859.65 |
22,861.70 |
106.1K |
| 14:40 |
22,861.78 |
22,866.42 |
22,861.78 |
22,866.42 |
144.8K |
| 14:41 |
22,863.64 |
22,874.72 |
22,863.64 |
22,874.72 |
272.6K |
| 14:42 |
22,875.81 |
22,876.57 |
22,868.74 |
22,868.74 |
105.4K |
| 14:43 |
22,868.86 |
22,870.79 |
22,868.86 |
22,870.79 |
77.8K |
| 14:44 |
22,873.11 |
22,884.87 |
22,873.11 |
22,884.87 |
148.5K |
| 14:45 |
22,889.79 |
22,891.12 |
22,889.79 |
22,889.87 |
181.8K |
| 14:46 |
22,893.09 |
22,898.84 |
22,892.11 |
22,892.11 |
278.1K |
| 14:47 |
22,888.86 |
22,889.07 |
22,886.58 |
22,886.58 |
160.0K |
| 14:48 |
22,885.73 |
22,885.73 |
22,878.32 |
22,878.32 |
123.9K |
| 14:49 |
22,880.49 |
22,881.75 |
22,880.49 |
22,881.75 |
88.3K |
| 14:50 |
22,883.01 |
22,888.06 |
22,881.45 |
22,888.06 |
108.8K |
| 14:51 |
22,888.50 |
22,891.84 |
22,886.25 |
22,891.84 |
157.3K |
| 14:52 |
22,892.07 |
22,892.07 |
22,886.50 |
22,886.50 |
140.5K |
| 14:53 |
22,886.17 |
22,893.28 |
22,886.17 |
22,893.28 |
161.7K |
| 14:54 |
22,892.42 |
22,893.43 |
22,892.42 |
22,893.43 |
149.2K |
| 14:55 |
22,893.70 |
22,895.23 |
22,893.70 |
22,895.23 |
93.5K |
| 14:56 |
22,893.48 |
22,896.51 |
22,893.48 |
22,895.85 |
120.6K |
| 14:57 |
22,895.19 |
22,895.33 |
22,893.23 |
22,895.33 |
155.3K |
| 14:58 |
22,895.47 |
22,895.88 |
22,893.53 |
22,895.88 |
121.3K |
| 14:59 |
22,894.61 |
22,894.61 |
22,890.16 |
22,890.16 |
102.1K |
| 15:00 |
22,887.95 |
22,888.79 |
22,886.05 |
22,888.79 |
199.3K |
| 15:01 |
22,890.54 |
22,890.54 |
22,886.61 |
22,888.07 |
120.3K |
| 15:02 |
22,886.57 |
22,888.10 |
22,886.57 |
22,888.10 |
131.6K |
| 15:03 |
22,887.59 |
22,888.06 |
22,887.52 |
22,888.06 |
163.3K |
| 15:04 |
22,887.85 |
22,893.72 |
22,887.85 |
22,891.05 |
138.9K |
| 15:05 |
22,891.94 |
22,891.94 |
22,889.58 |
22,889.58 |
207.2K |
| 15:06 |
22,891.20 |
22,893.12 |
22,891.20 |
22,892.96 |
95.6K |
| 15:07 |
22,896.63 |
22,896.82 |
22,895.39 |
22,896.82 |
166.8K |
| 15:08 |
22,897.21 |
22,899.30 |
22,897.21 |
22,898.39 |
170.4K |
| 15:09 |
22,898.16 |
22,898.16 |
22,891.33 |
22,895.59 |
168.2K |
| 15:10 |
22,895.29 |
22,896.44 |
22,894.56 |
22,896.10 |
157.0K |
| 15:11 |
22,897.47 |
22,900.05 |
22,896.24 |
22,896.24 |
141.4K |
| 15:12 |
22,895.98 |
22,898.94 |
22,893.61 |
22,898.94 |
208.6K |
| 15:13 |
22,898.99 |
22,903.54 |
22,898.99 |
22,903.54 |
179.5K |
| 15:14 |
22,903.69 |
22,911.72 |
22,903.69 |
22,909.53 |
303.3K |
| 15:15 |
22,906.95 |
22,913.85 |
22,905.40 |
22,913.85 |
298.6K |
| 15:16 |
22,915.65 |
22,919.54 |
22,915.65 |
22,919.54 |
275.5K |
| 15:17 |
22,920.14 |
22,924.76 |
22,919.65 |
22,924.76 |
214.2K |
| 15:18 |
22,928.08 |
22,935.97 |
22,927.85 |
22,934.62 |
283.1K |
| 15:19 |
22,936.20 |
22,936.53 |
22,935.95 |
22,936.39 |
342.5K |
| 15:20 |
22,934.53 |
22,934.53 |
22,931.03 |
22,931.03 |
213.3K |
| 15:21 |
22,930.72 |
22,935.24 |
22,930.72 |
22,935.24 |
223.4K |
| 15:22 |
22,937.36 |
22,940.54 |
22,936.59 |
22,940.54 |
198.3K |
| 15:23 |
22,941.65 |
22,941.65 |
22,932.98 |
22,932.98 |
245.9K |
| 15:24 |
22,932.82 |
22,932.82 |
22,928.95 |
22,932.28 |
239.9K |
| 15:25 |
22,933.03 |
22,933.03 |
22,929.12 |
22,930.95 |
238.7K |
| 15:26 |
22,931.43 |
22,932.78 |
22,927.30 |
22,927.30 |
196.5K |
| 15:27 |
22,926.78 |
22,926.78 |
22,916.53 |
22,918.74 |
269.7K |
| 15:28 |
22,918.45 |
22,919.04 |
22,918.14 |
22,919.04 |
192.6K |
| 15:29 |
22,925.46 |
22,928.92 |
22,925.46 |
22,928.19 |
232.8K |
| 15:30 |
22,929.73 |
22,937.35 |
22,929.73 |
22,937.35 |
255.4K |
| 15:31 |
22,934.16 |
22,934.16 |
22,926.88 |
22,926.88 |
212.2K |
| 15:32 |
22,922.86 |
22,925.73 |
22,921.26 |
22,925.73 |
336.3K |
| 15:33 |
22,927.08 |
22,927.42 |
22,924.91 |
22,924.91 |
231.8K |
| 15:34 |
22,922.13 |
22,922.39 |
22,917.16 |
22,917.16 |
198.9K |
| 15:35 |
22,914.87 |
22,917.83 |
22,910.99 |
22,917.83 |
335.7K |
| 15:36 |
22,918.14 |
22,918.14 |
22,908.04 |
22,908.04 |
325.1K |
| 15:37 |
22,907.47 |
22,911.83 |
22,907.47 |
22,910.91 |
224.6K |
| 15:38 |
22,910.03 |
22,910.03 |
22,904.17 |
22,905.05 |
192.6K |
| 15:39 |
22,903.92 |
22,904.66 |
22,897.74 |
22,897.74 |
185.7K |
| 15:40 |
22,896.44 |
22,901.53 |
22,896.44 |
22,898.90 |
265.4K |
| 15:41 |
22,898.26 |
22,901.50 |
22,898.26 |
22,901.50 |
247.1K |
| 15:42 |
22,898.36 |
22,898.36 |
22,891.85 |
22,894.07 |
241.2K |
| 15:43 |
22,897.13 |
22,904.48 |
22,897.13 |
22,901.60 |
295.6K |
| 15:44 |
22,900.51 |
22,900.51 |
22,897.78 |
22,898.78 |
230.1K |
| 15:45 |
22,896.81 |
22,896.81 |
22,890.98 |
22,890.98 |
334.4K |
| 15:46 |
22,893.68 |
22,893.68 |
22,886.17 |
22,886.17 |
252.1K |
| 15:47 |
22,884.93 |
22,884.93 |
22,879.63 |
22,882.49 |
451.0K |
| 15:48 |
22,883.12 |
22,883.12 |
22,878.78 |
22,878.78 |
277.9K |
| 15:49 |
22,880.39 |
22,885.23 |
22,880.39 |
22,882.34 |
370.4K |
| 15:50 |
22,902.01 |
22,912.34 |
22,900.41 |
22,912.34 |
1,695.0K |
| 15:51 |
22,911.58 |
22,911.58 |
22,908.93 |
22,911.28 |
514.6K |
| 15:52 |
22,908.54 |
22,909.33 |
22,905.58 |
22,909.33 |
552.9K |
| 15:53 |
22,913.77 |
22,915.54 |
22,913.41 |
22,915.54 |
537.8K |
| 15:54 |
22,915.45 |
22,917.86 |
22,913.46 |
22,913.46 |
773.1K |
| 15:55 |
22,911.22 |
22,911.22 |
22,900.71 |
22,900.71 |
998.3K |
| 15:56 |
22,904.36 |
22,906.09 |
22,901.30 |
22,906.09 |
1,243.7K |
| 15:57 |
22,903.68 |
22,905.43 |
22,899.06 |
22,899.06 |
1,156.7K |
| 15:58 |
22,895.16 |
22,897.71 |
22,892.88 |
22,892.88 |
1,364.7K |
| 15:59 |
22,896.30 |
22,899.63 |
22,894.37 |
22,894.37 |
1,819.8K |
| 16:00 |
22,903.41 |
22,904.19 |
22,903.41 |
22,904.19 |
55,956.6K |
| 16:01 |
22,904.19 |
22,904.19 |
22,904.19 |
22,904.19 |
225.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|