| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
22,930.18 |
22,960.18 |
22,930.18 |
22,960.18 |
1,341.5K |
| 09:31 |
22,957.16 |
22,969.60 |
22,951.29 |
22,951.29 |
375.3K |
| 09:32 |
22,958.88 |
22,962.51 |
22,954.71 |
22,954.71 |
233.5K |
| 09:33 |
22,947.55 |
22,961.71 |
22,942.82 |
22,961.71 |
286.8K |
| 09:34 |
22,979.98 |
22,986.22 |
22,978.46 |
22,978.58 |
376.5K |
| 09:35 |
22,976.09 |
22,976.09 |
22,952.58 |
22,952.58 |
275.8K |
| 09:36 |
22,962.04 |
22,973.63 |
22,956.83 |
22,956.83 |
317.0K |
| 09:37 |
22,967.48 |
22,967.48 |
22,953.73 |
22,953.73 |
203.4K |
| 09:38 |
22,966.80 |
22,969.63 |
22,961.09 |
22,962.08 |
215.3K |
| 09:39 |
22,947.39 |
22,947.39 |
22,942.79 |
22,945.63 |
207.8K |
| 09:40 |
22,952.62 |
22,952.62 |
22,946.00 |
22,946.89 |
284.2K |
| 09:41 |
22,949.25 |
22,971.31 |
22,949.25 |
22,971.31 |
205.7K |
| 09:42 |
22,977.82 |
22,981.62 |
22,976.50 |
22,981.62 |
265.6K |
| 09:43 |
22,982.84 |
22,998.53 |
22,982.84 |
22,993.47 |
198.2K |
| 09:44 |
22,985.27 |
22,995.74 |
22,985.27 |
22,986.44 |
223.7K |
| 09:45 |
22,987.39 |
22,987.39 |
22,982.62 |
22,982.62 |
240.3K |
| 09:46 |
22,987.23 |
22,987.23 |
22,962.26 |
22,962.26 |
196.7K |
| 09:47 |
22,955.73 |
22,961.46 |
22,955.73 |
22,960.99 |
175.5K |
| 09:48 |
22,960.13 |
22,969.38 |
22,960.13 |
22,969.38 |
337.5K |
| 09:49 |
22,961.62 |
22,966.43 |
22,957.26 |
22,966.43 |
166.0K |
| 09:50 |
22,971.07 |
22,991.85 |
22,971.07 |
22,991.85 |
253.9K |
| 09:51 |
22,993.64 |
22,995.60 |
22,981.97 |
22,981.97 |
215.1K |
| 09:52 |
22,974.39 |
22,974.39 |
22,971.10 |
22,971.10 |
187.2K |
| 09:53 |
22,971.71 |
22,988.17 |
22,971.71 |
22,986.11 |
186.8K |
| 09:54 |
22,984.05 |
22,997.19 |
22,984.05 |
22,993.69 |
351.4K |
| 09:55 |
22,987.62 |
22,991.76 |
22,986.67 |
22,988.61 |
162.5K |
| 09:56 |
22,990.32 |
22,990.96 |
22,972.51 |
22,972.51 |
188.1K |
| 09:57 |
22,972.37 |
22,972.37 |
22,965.90 |
22,965.90 |
133.5K |
| 09:58 |
22,963.59 |
22,963.59 |
22,953.89 |
22,953.89 |
148.5K |
| 09:59 |
22,953.94 |
22,972.26 |
22,953.94 |
22,972.26 |
179.4K |
| 10:00 |
22,971.81 |
22,971.81 |
22,964.00 |
22,964.00 |
234.4K |
| 10:01 |
22,968.17 |
22,974.39 |
22,967.81 |
22,969.11 |
326.5K |
| 10:02 |
22,968.56 |
22,968.56 |
22,952.56 |
22,952.56 |
308.7K |
| 10:03 |
22,951.62 |
22,953.50 |
22,951.58 |
22,951.58 |
328.6K |
| 10:04 |
22,954.70 |
22,960.80 |
22,951.76 |
22,960.80 |
280.4K |
| 10:05 |
22,965.20 |
22,968.19 |
22,964.75 |
22,968.19 |
157.2K |
| 10:06 |
22,970.51 |
22,970.51 |
22,966.10 |
22,969.07 |
159.0K |
| 10:07 |
22,951.18 |
22,951.18 |
22,943.95 |
22,943.95 |
289.2K |
| 10:08 |
22,945.01 |
22,958.01 |
22,945.01 |
22,958.01 |
186.6K |
| 10:09 |
22,961.92 |
22,961.92 |
22,943.96 |
22,943.96 |
214.2K |
| 10:10 |
22,954.70 |
22,960.68 |
22,953.14 |
22,960.68 |
123.3K |
| 10:11 |
22,966.44 |
22,974.14 |
22,966.44 |
22,973.27 |
164.7K |
| 10:12 |
22,974.86 |
22,975.45 |
22,968.89 |
22,968.89 |
125.1K |
| 10:13 |
22,961.36 |
22,961.95 |
22,956.75 |
22,957.89 |
329.1K |
| 10:14 |
22,958.91 |
22,963.95 |
22,957.87 |
22,957.87 |
187.3K |
| 10:15 |
22,962.08 |
22,969.53 |
22,962.08 |
22,969.53 |
168.1K |
| 10:16 |
22,969.70 |
22,969.70 |
22,957.89 |
22,959.86 |
142.4K |
| 10:17 |
22,960.70 |
22,963.07 |
22,960.70 |
22,962.54 |
143.1K |
| 10:18 |
22,961.58 |
22,961.58 |
22,939.51 |
22,939.51 |
154.8K |
| 10:19 |
22,939.29 |
22,941.81 |
22,939.29 |
22,941.81 |
105.9K |
| 10:20 |
22,945.49 |
22,946.55 |
22,943.63 |
22,943.63 |
176.5K |
| 10:21 |
22,937.16 |
22,938.12 |
22,935.57 |
22,937.88 |
1,038.2K |
| 10:22 |
22,937.41 |
22,944.98 |
22,937.41 |
22,944.98 |
208.2K |
| 10:23 |
22,938.60 |
22,951.52 |
22,936.55 |
22,951.52 |
259.4K |
| 10:24 |
22,944.90 |
22,944.90 |
22,940.28 |
22,941.13 |
154.1K |
| 10:25 |
22,938.67 |
22,938.67 |
22,935.67 |
22,937.29 |
257.0K |
| 10:26 |
22,939.77 |
22,939.77 |
22,925.75 |
22,925.75 |
162.3K |
| 10:27 |
22,928.88 |
22,928.88 |
22,917.32 |
22,917.32 |
293.5K |
| 10:28 |
22,916.01 |
22,916.01 |
22,908.34 |
22,908.34 |
294.6K |
| 10:29 |
22,905.56 |
22,905.56 |
22,892.90 |
22,892.90 |
193.0K |
| 10:30 |
22,893.63 |
22,902.60 |
22,889.86 |
22,889.86 |
245.4K |
| 10:31 |
22,884.20 |
22,884.20 |
22,876.84 |
22,880.17 |
499.4K |
| 10:32 |
22,880.89 |
22,893.50 |
22,880.89 |
22,883.84 |
206.4K |
| 10:33 |
22,881.76 |
22,888.17 |
22,881.76 |
22,883.71 |
135.5K |
| 10:34 |
22,880.84 |
22,884.72 |
22,875.68 |
22,884.72 |
274.5K |
| 10:35 |
22,879.64 |
22,879.64 |
22,875.00 |
22,875.10 |
241.9K |
| 10:36 |
22,871.70 |
22,871.70 |
22,862.41 |
22,869.31 |
169.9K |
| 10:37 |
22,868.02 |
22,876.08 |
22,866.68 |
22,866.68 |
173.3K |
| 10:38 |
22,870.29 |
22,872.12 |
22,861.35 |
22,861.35 |
160.9K |
| 10:39 |
22,859.33 |
22,861.42 |
22,857.29 |
22,861.42 |
157.9K |
| 10:40 |
22,856.42 |
22,872.38 |
22,854.47 |
22,872.38 |
250.3K |
| 10:41 |
22,873.15 |
22,889.18 |
22,873.15 |
22,889.18 |
204.1K |
| 10:42 |
22,889.47 |
22,891.77 |
22,889.00 |
22,889.26 |
136.6K |
| 10:43 |
22,893.06 |
22,904.95 |
22,893.06 |
22,904.08 |
204.5K |
| 10:44 |
22,904.99 |
22,909.72 |
22,904.99 |
22,909.72 |
149.4K |
| 10:45 |
22,911.08 |
22,911.08 |
22,907.36 |
22,908.48 |
133.5K |
| 10:46 |
22,912.44 |
22,920.65 |
22,912.44 |
22,920.65 |
164.6K |
| 10:47 |
22,923.24 |
22,923.24 |
22,917.17 |
22,917.17 |
108.6K |
| 10:48 |
22,917.65 |
22,920.01 |
22,917.65 |
22,917.90 |
167.5K |
| 10:49 |
22,918.43 |
22,921.55 |
22,918.39 |
22,921.55 |
123.6K |
| 10:50 |
22,921.76 |
22,926.47 |
22,917.06 |
22,917.06 |
249.7K |
| 10:51 |
22,919.89 |
22,924.28 |
22,912.14 |
22,912.14 |
259.6K |
| 10:52 |
22,903.33 |
22,904.75 |
22,895.06 |
22,895.06 |
227.5K |
| 10:53 |
22,894.05 |
22,896.84 |
22,893.11 |
22,894.02 |
169.8K |
| 10:54 |
22,892.55 |
22,905.58 |
22,892.55 |
22,905.07 |
136.9K |
| 10:55 |
22,909.06 |
22,909.06 |
22,898.68 |
22,898.68 |
209.6K |
| 10:56 |
22,899.81 |
22,899.81 |
22,894.94 |
22,894.94 |
148.3K |
| 10:57 |
22,893.55 |
22,894.36 |
22,892.60 |
22,894.36 |
143.1K |
| 10:58 |
22,900.48 |
22,902.03 |
22,900.48 |
22,900.71 |
118.1K |
| 10:59 |
22,900.68 |
22,902.28 |
22,896.15 |
22,896.15 |
480.6K |
| 11:00 |
22,900.04 |
22,906.98 |
22,900.04 |
22,906.98 |
210.4K |
| 11:01 |
22,918.36 |
22,924.19 |
22,918.36 |
22,924.19 |
192.7K |
| 11:02 |
22,925.61 |
22,928.77 |
22,925.57 |
22,925.93 |
101.6K |
| 11:03 |
22,925.28 |
22,925.43 |
22,924.34 |
22,924.34 |
109.9K |
| 11:04 |
22,928.87 |
22,931.17 |
22,928.87 |
22,931.17 |
107.9K |
| 11:05 |
22,933.10 |
22,947.27 |
22,933.10 |
22,947.27 |
176.2K |
| 11:06 |
22,951.74 |
22,966.79 |
22,951.74 |
22,966.79 |
307.8K |
| 11:07 |
22,971.21 |
22,981.66 |
22,971.21 |
22,981.66 |
280.5K |
| 11:08 |
22,976.19 |
22,980.01 |
22,976.19 |
22,979.88 |
149.7K |
| 11:09 |
22,977.94 |
22,980.57 |
22,974.16 |
22,974.16 |
162.1K |
| 11:10 |
22,970.64 |
22,977.06 |
22,970.64 |
22,977.06 |
152.8K |
| 11:11 |
22,978.00 |
22,984.03 |
22,978.00 |
22,984.03 |
173.5K |
| 11:12 |
22,987.91 |
22,998.32 |
22,987.91 |
22,998.32 |
187.9K |
| 11:13 |
23,001.68 |
23,005.21 |
22,999.76 |
22,999.76 |
187.5K |
| 11:14 |
23,000.40 |
23,004.20 |
23,000.40 |
23,004.20 |
135.6K |
| 11:15 |
23,008.08 |
23,008.38 |
23,006.81 |
23,007.49 |
333.1K |
| 11:16 |
23,007.63 |
23,007.63 |
23,004.22 |
23,005.73 |
191.0K |
| 11:17 |
23,010.75 |
23,021.18 |
23,008.45 |
23,021.18 |
433.9K |
| 11:18 |
23,017.62 |
23,021.56 |
23,017.31 |
23,021.56 |
194.1K |
| 11:19 |
23,019.44 |
23,019.44 |
23,010.73 |
23,013.26 |
211.1K |
| 11:20 |
23,014.39 |
23,014.39 |
23,012.23 |
23,012.23 |
107.6K |
| 11:21 |
23,007.19 |
23,007.19 |
22,997.72 |
22,997.72 |
204.7K |
| 11:22 |
22,993.87 |
22,998.21 |
22,993.87 |
22,998.21 |
206.6K |
| 11:23 |
22,998.11 |
23,005.27 |
22,998.11 |
23,005.27 |
143.2K |
| 11:24 |
23,003.98 |
23,006.24 |
23,003.98 |
23,006.24 |
175.2K |
| 11:25 |
23,005.70 |
23,005.70 |
22,992.47 |
22,992.47 |
150.5K |
| 11:26 |
22,993.54 |
22,995.45 |
22,992.59 |
22,992.59 |
88.2K |
| 11:27 |
22,991.41 |
22,993.50 |
22,991.41 |
22,992.39 |
141.6K |
| 11:28 |
22,991.14 |
22,991.14 |
22,982.29 |
22,982.29 |
137.1K |
| 11:29 |
22,977.49 |
22,978.25 |
22,975.30 |
22,976.96 |
208.8K |
| 11:30 |
22,977.64 |
22,982.91 |
22,977.45 |
22,982.91 |
108.8K |
| 11:31 |
22,985.72 |
22,995.55 |
22,985.72 |
22,993.22 |
307.3K |
| 11:32 |
22,993.71 |
22,995.22 |
22,993.71 |
22,995.22 |
111.6K |
| 11:33 |
22,997.53 |
22,997.53 |
22,992.01 |
22,992.01 |
144.4K |
| 11:34 |
22,993.03 |
22,993.03 |
22,990.58 |
22,990.58 |
70.1K |
| 11:35 |
22,989.43 |
22,989.43 |
22,973.53 |
22,973.53 |
194.0K |
| 11:36 |
22,972.49 |
22,972.49 |
22,965.79 |
22,967.75 |
105.3K |
| 11:37 |
22,969.13 |
22,988.48 |
22,969.13 |
22,988.48 |
203.8K |
| 11:38 |
22,993.03 |
22,993.03 |
22,981.99 |
22,981.99 |
304.6K |
| 11:39 |
22,979.25 |
22,986.47 |
22,979.25 |
22,986.47 |
67.9K |
| 11:40 |
22,984.62 |
22,986.35 |
22,981.04 |
22,981.04 |
102.4K |
| 11:41 |
22,978.72 |
22,981.49 |
22,978.72 |
22,980.97 |
55.4K |
| 11:42 |
22,978.19 |
22,978.19 |
22,965.79 |
22,965.79 |
137.5K |
| 11:43 |
22,964.15 |
22,964.15 |
22,961.19 |
22,962.94 |
62.8K |
| 11:44 |
22,964.82 |
22,964.82 |
22,958.38 |
22,958.38 |
130.3K |
| 11:45 |
22,956.93 |
22,957.38 |
22,956.34 |
22,957.38 |
83.2K |
| 11:46 |
22,955.70 |
22,956.59 |
22,953.26 |
22,956.59 |
132.0K |
| 11:47 |
22,961.78 |
22,964.02 |
22,961.32 |
22,964.02 |
87.1K |
| 11:48 |
22,967.72 |
22,977.23 |
22,967.72 |
22,977.23 |
120.0K |
| 11:49 |
22,977.74 |
22,977.74 |
22,962.50 |
22,962.50 |
126.6K |
| 11:50 |
22,959.76 |
22,959.76 |
22,949.99 |
22,955.29 |
118.8K |
| 11:51 |
22,953.41 |
22,973.87 |
22,953.41 |
22,973.87 |
247.9K |
| 11:52 |
22,979.02 |
22,980.73 |
22,979.02 |
22,980.73 |
128.9K |
| 11:53 |
22,969.83 |
22,969.83 |
22,960.54 |
22,961.28 |
157.3K |
| 11:54 |
22,963.54 |
22,965.10 |
22,963.54 |
22,965.10 |
61.7K |
| 11:55 |
22,962.70 |
22,974.13 |
22,962.70 |
22,974.13 |
122.9K |
| 11:56 |
22,978.00 |
22,978.41 |
22,977.08 |
22,977.08 |
188.3K |
| 11:57 |
22,976.39 |
22,976.39 |
22,972.85 |
22,972.85 |
107.1K |
| 11:58 |
22,966.57 |
22,966.57 |
22,963.13 |
22,963.13 |
223.8K |
| 11:59 |
22,961.32 |
22,961.32 |
22,958.72 |
22,958.72 |
303.7K |
| 12:00 |
22,959.40 |
22,989.26 |
22,959.40 |
22,977.29 |
690.8K |
| 12:01 |
22,973.98 |
22,973.98 |
22,968.43 |
22,970.75 |
139.5K |
| 12:02 |
22,972.13 |
22,972.54 |
22,964.13 |
22,964.13 |
485.3K |
| 12:03 |
22,962.73 |
22,963.71 |
22,960.53 |
22,963.71 |
99.1K |
| 12:04 |
22,963.25 |
22,963.32 |
22,956.68 |
22,956.68 |
75.0K |
| 12:05 |
22,959.38 |
23,010.87 |
22,959.38 |
23,010.87 |
577.5K |
| 12:06 |
23,005.91 |
23,008.32 |
22,996.76 |
22,996.76 |
225.6K |
| 12:07 |
22,994.31 |
23,008.00 |
22,994.31 |
23,006.46 |
129.3K |
| 12:08 |
23,004.76 |
23,010.70 |
23,004.50 |
23,010.70 |
101.8K |
| 12:09 |
23,010.88 |
23,010.88 |
23,003.45 |
23,003.45 |
105.2K |
| 12:10 |
23,001.34 |
23,001.34 |
22,989.62 |
22,990.25 |
131.8K |
| 12:11 |
22,985.06 |
22,986.74 |
22,984.87 |
22,985.54 |
142.1K |
| 12:12 |
22,984.44 |
22,984.44 |
22,958.49 |
22,958.68 |
239.9K |
| 12:13 |
22,959.97 |
22,971.89 |
22,959.97 |
22,971.89 |
124.1K |
| 12:14 |
22,984.24 |
22,991.73 |
22,984.24 |
22,991.73 |
211.1K |
| 12:15 |
22,993.22 |
22,995.23 |
22,985.73 |
22,995.23 |
103.3K |
| 12:16 |
23,001.75 |
23,014.16 |
23,001.75 |
23,014.16 |
189.0K |
| 12:17 |
23,021.41 |
23,021.41 |
23,011.46 |
23,011.46 |
243.8K |
| 12:18 |
23,011.82 |
23,011.82 |
23,008.61 |
23,009.08 |
160.3K |
| 12:19 |
23,011.01 |
23,027.89 |
23,011.01 |
23,027.89 |
340.3K |
| 12:20 |
23,028.44 |
23,028.44 |
23,021.08 |
23,021.08 |
101.3K |
| 12:21 |
23,014.61 |
23,029.18 |
23,014.61 |
23,029.18 |
188.0K |
| 12:22 |
23,030.32 |
23,034.31 |
23,030.32 |
23,034.06 |
174.0K |
| 12:23 |
23,028.61 |
23,031.31 |
23,028.61 |
23,031.31 |
133.7K |
| 12:24 |
23,030.07 |
23,030.07 |
23,026.78 |
23,026.78 |
106.2K |
| 12:25 |
23,029.32 |
23,032.58 |
23,029.32 |
23,030.95 |
90.9K |
| 12:26 |
23,030.76 |
23,031.37 |
23,028.40 |
23,031.37 |
183.3K |
| 12:27 |
23,038.10 |
23,038.10 |
23,035.91 |
23,036.52 |
111.9K |
| 12:28 |
23,033.61 |
23,033.97 |
23,033.61 |
23,033.66 |
82.4K |
| 12:29 |
23,037.28 |
23,039.34 |
23,035.66 |
23,035.66 |
160.8K |
| 12:30 |
23,035.45 |
23,035.45 |
23,029.38 |
23,029.38 |
118.9K |
| 12:31 |
23,029.91 |
23,033.73 |
23,029.91 |
23,033.73 |
87.1K |
| 12:32 |
23,036.98 |
23,036.98 |
23,033.22 |
23,033.55 |
92.0K |
| 12:33 |
23,034.73 |
23,043.73 |
23,034.73 |
23,043.58 |
158.2K |
| 12:34 |
23,046.15 |
23,048.98 |
23,046.15 |
23,046.69 |
221.5K |
| 12:35 |
23,049.23 |
23,058.69 |
23,049.23 |
23,058.69 |
160.0K |
| 12:36 |
23,058.67 |
23,062.72 |
23,054.09 |
23,054.09 |
106.6K |
| 12:37 |
23,053.32 |
23,053.32 |
23,048.71 |
23,048.71 |
106.1K |
| 12:38 |
23,049.57 |
23,050.56 |
23,049.57 |
23,050.56 |
79.1K |
| 12:39 |
23,053.01 |
23,054.36 |
23,048.09 |
23,048.09 |
132.9K |
| 12:40 |
23,047.26 |
23,048.66 |
23,045.38 |
23,045.38 |
149.6K |
| 12:41 |
23,047.81 |
23,053.78 |
23,047.81 |
23,053.11 |
87.9K |
| 12:42 |
23,050.58 |
23,050.58 |
23,047.61 |
23,047.61 |
109.3K |
| 12:43 |
23,046.51 |
23,048.39 |
23,021.25 |
23,025.44 |
484.5K |
| 12:44 |
23,027.35 |
23,027.35 |
23,022.82 |
23,022.82 |
110.6K |
| 12:45 |
23,027.14 |
23,027.14 |
23,024.62 |
23,026.79 |
204.4K |
| 12:46 |
23,026.10 |
23,042.33 |
23,026.10 |
23,042.33 |
123.5K |
| 12:47 |
23,046.35 |
23,054.87 |
23,046.35 |
23,054.87 |
186.9K |
| 12:48 |
23,054.27 |
23,054.27 |
23,048.60 |
23,048.60 |
105.3K |
| 12:49 |
23,037.08 |
23,040.83 |
23,034.42 |
23,040.83 |
137.5K |
| 12:50 |
23,041.29 |
23,048.52 |
23,041.29 |
23,048.52 |
118.7K |
| 12:51 |
23,047.28 |
23,049.85 |
23,046.17 |
23,046.17 |
122.8K |
| 12:52 |
23,044.49 |
23,050.79 |
23,040.88 |
23,050.79 |
123.6K |
| 12:53 |
23,053.59 |
23,055.61 |
23,053.52 |
23,055.61 |
80.7K |
| 12:54 |
23,057.23 |
23,060.52 |
23,055.34 |
23,060.52 |
176.9K |
| 12:55 |
23,062.39 |
23,063.24 |
23,060.56 |
23,063.24 |
167.4K |
| 12:56 |
23,064.18 |
23,070.91 |
23,064.18 |
23,069.10 |
130.2K |
| 12:57 |
23,067.06 |
23,067.06 |
23,058.30 |
23,058.30 |
152.7K |
| 12:58 |
23,057.73 |
23,064.75 |
23,057.57 |
23,064.75 |
103.8K |
| 12:59 |
23,066.91 |
23,067.74 |
23,066.82 |
23,066.82 |
121.9K |
| 13:00 |
23,066.46 |
23,068.56 |
23,064.65 |
23,066.19 |
208.7K |
| 13:01 |
23,064.54 |
23,067.15 |
23,062.88 |
23,067.15 |
127.1K |
| 13:02 |
23,067.21 |
23,068.25 |
23,062.67 |
23,062.67 |
128.2K |
| 13:03 |
23,061.26 |
23,061.26 |
23,055.17 |
23,055.17 |
141.7K |
| 13:04 |
23,052.76 |
23,052.76 |
23,049.42 |
23,050.71 |
90.9K |
| 13:05 |
23,052.92 |
23,053.19 |
23,051.47 |
23,051.47 |
65.0K |
| 13:06 |
23,052.94 |
23,053.56 |
23,049.09 |
23,049.09 |
80.1K |
| 13:07 |
23,047.96 |
23,050.87 |
23,047.96 |
23,050.87 |
98.8K |
| 13:08 |
23,053.27 |
23,053.56 |
23,052.95 |
23,052.95 |
77.9K |
| 13:09 |
23,054.09 |
23,055.27 |
23,054.09 |
23,055.27 |
80.4K |
| 13:10 |
23,051.98 |
23,051.98 |
23,048.46 |
23,050.07 |
229.6K |
| 13:11 |
23,050.12 |
23,050.12 |
23,044.97 |
23,046.20 |
118.1K |
| 13:12 |
23,045.37 |
23,051.47 |
23,045.37 |
23,048.59 |
113.6K |
| 13:13 |
23,048.43 |
23,050.41 |
23,048.43 |
23,050.41 |
97.9K |
| 13:14 |
23,049.70 |
23,050.15 |
23,045.72 |
23,045.72 |
100.9K |
| 13:15 |
23,045.08 |
23,049.95 |
23,045.08 |
23,049.95 |
93.8K |
| 13:16 |
23,050.44 |
23,050.44 |
23,042.30 |
23,042.91 |
111.0K |
| 13:17 |
23,041.74 |
23,042.50 |
23,041.74 |
23,042.00 |
73.0K |
| 13:18 |
23,039.88 |
23,039.88 |
23,037.91 |
23,037.91 |
115.4K |
| 13:19 |
23,037.96 |
23,041.79 |
23,037.96 |
23,041.79 |
90.4K |
| 13:20 |
23,043.26 |
23,043.26 |
23,036.76 |
23,036.76 |
139.5K |
| 13:21 |
23,034.64 |
23,034.64 |
23,028.33 |
23,030.47 |
147.1K |
| 13:22 |
23,031.08 |
23,031.08 |
23,025.28 |
23,025.75 |
107.2K |
| 13:23 |
23,027.57 |
23,028.50 |
23,026.88 |
23,028.50 |
95.7K |
| 13:24 |
23,029.97 |
23,029.97 |
23,027.55 |
23,027.55 |
84.1K |
| 13:25 |
23,029.05 |
23,036.91 |
23,029.05 |
23,036.91 |
109.3K |
| 13:26 |
23,039.04 |
23,039.04 |
23,031.39 |
23,031.39 |
118.0K |
| 13:27 |
23,027.12 |
23,027.12 |
23,023.35 |
23,023.35 |
105.4K |
| 13:28 |
23,026.58 |
23,026.58 |
23,023.06 |
23,024.98 |
81.9K |
| 13:29 |
23,022.05 |
23,022.05 |
23,015.48 |
23,016.05 |
83.5K |
| 13:30 |
23,016.38 |
23,023.98 |
23,016.38 |
23,023.15 |
106.7K |
| 13:31 |
23,022.35 |
23,026.08 |
23,022.35 |
23,026.08 |
105.0K |
| 13:32 |
23,025.55 |
23,028.01 |
23,025.29 |
23,028.01 |
78.5K |
| 13:33 |
23,033.43 |
23,033.87 |
23,031.63 |
23,033.87 |
129.7K |
| 13:34 |
23,036.81 |
23,036.81 |
23,035.27 |
23,036.42 |
148.3K |
| 13:35 |
23,034.77 |
23,038.76 |
23,034.71 |
23,034.71 |
127.0K |
| 13:36 |
23,034.19 |
23,039.35 |
23,034.19 |
23,037.56 |
148.0K |
| 13:37 |
23,039.48 |
23,039.76 |
23,037.92 |
23,037.92 |
45.3K |
| 13:38 |
23,038.25 |
23,040.33 |
23,038.25 |
23,040.33 |
99.5K |
| 13:39 |
23,040.59 |
23,041.05 |
23,038.29 |
23,041.05 |
98.4K |
| 13:40 |
23,040.32 |
23,040.32 |
23,030.60 |
23,030.60 |
140.6K |
| 13:41 |
23,027.24 |
23,027.45 |
23,023.89 |
23,023.89 |
161.5K |
| 13:42 |
23,022.21 |
23,022.21 |
23,010.11 |
23,010.11 |
139.4K |
| 13:43 |
23,009.06 |
23,013.86 |
23,009.06 |
23,013.86 |
90.3K |
| 13:44 |
23,018.14 |
23,025.17 |
23,018.14 |
23,024.97 |
153.6K |
| 13:45 |
23,025.88 |
23,030.61 |
23,025.88 |
23,030.61 |
111.3K |
| 13:46 |
23,034.48 |
23,047.51 |
23,034.48 |
23,047.51 |
163.4K |
| 13:47 |
23,049.42 |
23,059.48 |
23,049.42 |
23,058.69 |
217.0K |
| 13:48 |
23,057.34 |
23,059.67 |
23,053.72 |
23,053.72 |
118.1K |
| 13:49 |
23,053.23 |
23,053.23 |
23,043.22 |
23,043.22 |
230.8K |
| 13:50 |
23,044.15 |
23,048.08 |
23,044.15 |
23,046.50 |
73.8K |
| 13:51 |
23,046.60 |
23,051.39 |
23,046.60 |
23,051.39 |
96.8K |
| 13:52 |
23,052.97 |
23,057.99 |
23,052.97 |
23,057.57 |
107.1K |
| 13:53 |
23,060.41 |
23,060.41 |
23,056.78 |
23,058.27 |
170.0K |
| 13:54 |
23,060.17 |
23,064.94 |
23,060.17 |
23,064.94 |
72.7K |
| 13:55 |
23,063.42 |
23,068.49 |
23,063.42 |
23,068.49 |
210.0K |
| 13:56 |
23,069.43 |
23,069.84 |
23,059.39 |
23,059.39 |
114.1K |
| 13:57 |
23,058.43 |
23,059.70 |
23,058.43 |
23,059.63 |
59.8K |
| 13:58 |
23,058.32 |
23,058.32 |
23,052.67 |
23,052.67 |
107.5K |
| 13:59 |
23,051.83 |
23,051.88 |
23,049.59 |
23,049.59 |
91.9K |
| 14:00 |
23,049.63 |
23,050.93 |
23,048.22 |
23,050.93 |
94.6K |
| 14:01 |
23,050.81 |
23,053.14 |
23,050.81 |
23,052.99 |
89.7K |
| 14:02 |
23,051.40 |
23,052.47 |
23,050.57 |
23,052.47 |
89.7K |
| 14:03 |
23,055.63 |
23,055.63 |
23,052.74 |
23,052.74 |
93.8K |
| 14:04 |
23,055.60 |
23,063.94 |
23,053.65 |
23,063.94 |
201.1K |
| 14:05 |
23,066.75 |
23,074.68 |
23,066.75 |
23,074.68 |
202.1K |
| 14:06 |
23,074.60 |
23,074.60 |
23,068.78 |
23,070.43 |
198.4K |
| 14:07 |
23,069.77 |
23,070.09 |
23,068.00 |
23,070.09 |
99.9K |
| 14:08 |
23,073.11 |
23,076.69 |
23,073.11 |
23,076.69 |
121.7K |
| 14:09 |
23,077.51 |
23,077.51 |
23,074.32 |
23,074.60 |
90.3K |
| 14:10 |
23,075.55 |
23,077.43 |
23,075.55 |
23,077.05 |
73.1K |
| 14:11 |
23,076.11 |
23,079.37 |
23,075.22 |
23,077.86 |
124.2K |
| 14:12 |
23,077.28 |
23,085.56 |
23,077.28 |
23,082.62 |
228.4K |
| 14:13 |
23,078.07 |
23,078.07 |
23,075.80 |
23,076.23 |
161.3K |
| 14:14 |
23,074.13 |
23,074.13 |
23,072.23 |
23,073.34 |
95.5K |
| 14:15 |
23,071.56 |
23,073.66 |
23,070.85 |
23,073.66 |
168.9K |
| 14:16 |
23,072.09 |
23,072.09 |
23,066.71 |
23,066.71 |
88.3K |
| 14:17 |
23,066.04 |
23,071.21 |
23,066.04 |
23,071.21 |
114.0K |
| 14:18 |
23,073.73 |
23,073.96 |
23,072.47 |
23,072.47 |
114.2K |
| 14:19 |
23,073.31 |
23,075.86 |
23,073.15 |
23,075.86 |
80.9K |
| 14:20 |
23,075.28 |
23,076.94 |
23,074.00 |
23,076.94 |
95.7K |
| 14:21 |
23,080.95 |
23,082.52 |
23,080.95 |
23,081.55 |
143.0K |
| 14:22 |
23,081.17 |
23,083.44 |
23,081.17 |
23,082.01 |
70.8K |
| 14:23 |
23,082.67 |
23,082.84 |
23,081.57 |
23,082.84 |
87.7K |
| 14:24 |
23,083.16 |
23,084.20 |
23,082.73 |
23,084.20 |
106.3K |
| 14:25 |
23,083.98 |
23,086.90 |
23,083.50 |
23,086.27 |
119.0K |
| 14:26 |
23,083.83 |
23,083.83 |
23,075.74 |
23,075.74 |
186.1K |
| 14:27 |
23,074.90 |
23,075.90 |
23,072.90 |
23,075.90 |
139.0K |
| 14:28 |
23,077.45 |
23,079.67 |
23,077.45 |
23,079.67 |
144.8K |
| 14:29 |
23,080.02 |
23,080.02 |
23,072.37 |
23,072.37 |
105.5K |
| 14:30 |
23,069.33 |
23,073.89 |
23,069.33 |
23,072.62 |
192.0K |
| 14:31 |
23,071.78 |
23,076.74 |
23,071.78 |
23,076.23 |
271.2K |
| 14:32 |
23,081.31 |
23,082.78 |
23,080.66 |
23,082.11 |
147.4K |
| 14:33 |
23,083.51 |
23,085.77 |
23,083.51 |
23,084.36 |
75.7K |
| 14:34 |
23,085.03 |
23,085.03 |
23,073.68 |
23,073.68 |
147.7K |
| 14:35 |
23,072.29 |
23,074.15 |
23,072.29 |
23,074.15 |
97.0K |
| 14:36 |
23,077.41 |
23,077.41 |
23,075.89 |
23,076.07 |
75.8K |
| 14:37 |
23,074.95 |
23,081.66 |
23,074.95 |
23,081.22 |
86.1K |
| 14:38 |
23,083.01 |
23,085.25 |
23,083.01 |
23,084.89 |
72.6K |
| 14:39 |
23,088.09 |
23,088.17 |
23,087.90 |
23,087.90 |
96.1K |
| 14:40 |
23,088.77 |
23,090.40 |
23,088.77 |
23,088.99 |
69.1K |
| 14:41 |
23,087.22 |
23,087.34 |
23,084.04 |
23,084.04 |
102.6K |
| 14:42 |
23,085.66 |
23,085.66 |
23,082.98 |
23,084.24 |
126.2K |
| 14:43 |
23,083.63 |
23,085.23 |
23,082.82 |
23,085.23 |
161.2K |
| 14:44 |
23,085.88 |
23,090.30 |
23,084.59 |
23,090.24 |
146.3K |
| 14:45 |
23,090.39 |
23,090.39 |
23,089.02 |
23,089.02 |
83.6K |
| 14:46 |
23,091.10 |
23,094.26 |
23,071.70 |
23,071.70 |
604.3K |
| 14:47 |
23,081.54 |
23,081.54 |
23,075.76 |
23,075.76 |
233.4K |
| 14:48 |
23,074.01 |
23,074.01 |
23,065.78 |
23,071.78 |
127.5K |
| 14:49 |
23,074.48 |
23,074.48 |
23,069.95 |
23,069.95 |
157.0K |
| 14:50 |
23,069.09 |
23,069.09 |
23,059.01 |
23,059.01 |
205.4K |
| 14:51 |
23,058.29 |
23,062.00 |
23,058.29 |
23,062.00 |
116.2K |
| 14:52 |
23,066.08 |
23,074.21 |
23,066.08 |
23,074.21 |
291.7K |
| 14:53 |
23,078.52 |
23,082.91 |
23,077.73 |
23,082.91 |
158.2K |
| 14:54 |
23,080.69 |
23,080.69 |
23,069.03 |
23,069.03 |
127.7K |
| 14:55 |
23,067.37 |
23,067.38 |
23,064.37 |
23,067.38 |
97.8K |
| 14:56 |
23,065.64 |
23,065.64 |
23,059.97 |
23,059.97 |
87.1K |
| 14:57 |
23,060.68 |
23,064.07 |
23,059.48 |
23,064.07 |
110.2K |
| 14:58 |
23,062.78 |
23,063.91 |
23,059.91 |
23,059.91 |
103.9K |
| 14:59 |
23,058.32 |
23,058.32 |
23,048.89 |
23,048.89 |
142.3K |
| 15:00 |
23,045.54 |
23,054.40 |
23,045.54 |
23,051.09 |
151.9K |
| 15:01 |
23,052.22 |
23,052.22 |
23,049.48 |
23,049.48 |
103.8K |
| 15:02 |
23,047.05 |
23,050.11 |
23,047.05 |
23,049.02 |
122.0K |
| 15:03 |
23,049.67 |
23,053.59 |
23,048.88 |
23,050.00 |
142.1K |
| 15:04 |
23,052.13 |
23,056.23 |
23,050.40 |
23,050.40 |
149.5K |
| 15:05 |
23,049.90 |
23,049.90 |
23,046.42 |
23,047.63 |
95.5K |
| 15:06 |
23,046.63 |
23,046.63 |
23,045.87 |
23,045.87 |
93.8K |
| 15:07 |
23,044.77 |
23,047.59 |
23,044.77 |
23,046.21 |
156.5K |
| 15:08 |
23,045.25 |
23,045.25 |
23,043.26 |
23,043.77 |
131.0K |
| 15:09 |
23,045.13 |
23,045.13 |
23,043.54 |
23,043.54 |
226.4K |
| 15:10 |
23,043.69 |
23,047.14 |
23,036.25 |
23,036.25 |
277.2K |
| 15:11 |
23,034.85 |
23,034.85 |
23,031.06 |
23,031.06 |
120.7K |
| 15:12 |
23,026.53 |
23,026.53 |
23,019.48 |
23,021.22 |
241.5K |
| 15:13 |
23,018.85 |
23,018.85 |
23,017.89 |
23,018.50 |
200.1K |
| 15:14 |
23,018.96 |
23,018.96 |
23,007.88 |
23,007.88 |
231.8K |
| 15:15 |
23,010.39 |
23,012.01 |
23,007.52 |
23,009.49 |
118.4K |
| 15:16 |
23,012.62 |
23,012.62 |
23,003.68 |
23,003.73 |
254.0K |
| 15:17 |
23,003.43 |
23,007.42 |
23,003.43 |
23,007.17 |
173.2K |
| 15:18 |
23,006.90 |
23,009.08 |
23,006.77 |
23,009.08 |
175.6K |
| 15:19 |
23,004.85 |
23,006.82 |
23,003.06 |
23,003.06 |
171.8K |
| 15:20 |
23,001.88 |
23,001.88 |
22,990.33 |
22,990.33 |
179.0K |
| 15:21 |
22,983.19 |
22,983.19 |
22,974.92 |
22,974.92 |
278.8K |
| 15:22 |
22,973.55 |
22,977.61 |
22,971.24 |
22,976.42 |
197.0K |
| 15:23 |
22,976.74 |
22,988.61 |
22,976.74 |
22,988.61 |
234.2K |
| 15:24 |
22,990.98 |
22,991.28 |
22,984.27 |
22,984.27 |
213.5K |
| 15:25 |
22,985.16 |
22,985.16 |
22,970.43 |
22,970.43 |
178.4K |
| 15:26 |
22,971.68 |
22,979.45 |
22,971.68 |
22,979.45 |
146.9K |
| 15:27 |
22,979.33 |
22,983.83 |
22,979.33 |
22,982.43 |
188.1K |
| 15:28 |
22,981.64 |
22,981.64 |
22,976.27 |
22,976.27 |
121.9K |
| 15:29 |
22,974.01 |
22,974.01 |
22,962.44 |
22,962.44 |
163.1K |
| 15:30 |
22,960.82 |
22,975.17 |
22,960.82 |
22,975.17 |
276.0K |
| 15:31 |
22,974.47 |
22,977.15 |
22,974.47 |
22,976.23 |
156.7K |
| 15:32 |
22,977.96 |
22,978.60 |
22,970.30 |
22,970.30 |
168.7K |
| 15:33 |
22,967.50 |
22,970.00 |
22,965.90 |
22,968.92 |
159.1K |
| 15:34 |
22,967.91 |
22,969.55 |
22,967.04 |
22,969.55 |
132.5K |
| 15:35 |
22,973.28 |
22,979.22 |
22,973.28 |
22,975.82 |
349.4K |
| 15:36 |
22,971.18 |
22,972.29 |
22,971.17 |
22,972.29 |
222.4K |
| 15:37 |
22,974.22 |
22,974.22 |
22,967.62 |
22,967.62 |
253.4K |
| 15:38 |
22,967.60 |
22,970.63 |
22,966.78 |
22,970.63 |
186.4K |
| 15:39 |
22,971.62 |
22,977.30 |
22,971.62 |
22,977.30 |
273.0K |
| 15:40 |
22,975.36 |
22,975.36 |
22,964.15 |
22,964.15 |
292.0K |
| 15:41 |
22,965.57 |
22,972.95 |
22,965.57 |
22,972.95 |
286.5K |
| 15:42 |
22,978.00 |
22,987.05 |
22,978.00 |
22,987.05 |
285.1K |
| 15:43 |
22,984.47 |
22,984.47 |
22,970.75 |
22,970.75 |
346.8K |
| 15:44 |
22,970.32 |
22,970.32 |
22,967.73 |
22,970.00 |
240.6K |
| 15:45 |
22,971.08 |
22,980.70 |
22,971.08 |
22,977.33 |
336.6K |
| 15:46 |
22,980.11 |
22,980.11 |
22,973.31 |
22,973.31 |
320.6K |
| 15:47 |
22,971.24 |
22,971.24 |
22,965.22 |
22,966.09 |
356.4K |
| 15:48 |
22,964.91 |
22,966.74 |
22,962.04 |
22,962.04 |
236.5K |
| 15:49 |
22,962.24 |
22,964.62 |
22,958.30 |
22,958.30 |
413.7K |
| 15:50 |
22,966.59 |
22,980.09 |
22,966.59 |
22,975.21 |
1,329.8K |
| 15:51 |
22,972.88 |
22,972.88 |
22,961.92 |
22,964.91 |
592.2K |
| 15:52 |
22,963.51 |
22,966.31 |
22,963.51 |
22,964.34 |
488.0K |
| 15:53 |
22,958.59 |
22,959.94 |
22,957.27 |
22,959.94 |
680.2K |
| 15:54 |
22,969.66 |
22,987.16 |
22,969.66 |
22,987.16 |
884.7K |
| 15:55 |
22,981.01 |
22,981.01 |
22,967.32 |
22,970.50 |
1,089.6K |
| 15:56 |
22,974.52 |
22,974.52 |
22,967.42 |
22,973.55 |
1,214.7K |
| 15:57 |
22,973.11 |
22,976.14 |
22,970.05 |
22,970.05 |
1,002.3K |
| 15:58 |
22,967.52 |
22,968.71 |
22,964.12 |
22,964.12 |
1,062.5K |
| 15:59 |
22,968.13 |
22,968.13 |
22,964.49 |
22,967.53 |
2,058.8K |
| 16:00 |
22,972.01 |
22,972.38 |
22,972.01 |
22,972.38 |
50,998.2K |
| 16:01 |
22,972.38 |
22,972.38 |
22,972.38 |
22,972.38 |
488.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|