| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
27,079.61 |
27,133.74 |
27,079.61 |
27,107.11 |
8,086.6K |
| 09:31 |
27,100.28 |
27,110.24 |
27,100.28 |
27,110.24 |
643.9K |
| 09:32 |
27,113.61 |
27,125.12 |
27,113.61 |
27,125.12 |
413.3K |
| 09:33 |
27,124.31 |
27,124.31 |
27,117.13 |
27,121.86 |
394.0K |
| 09:34 |
27,124.00 |
27,124.00 |
27,106.42 |
27,106.42 |
322.6K |
| 09:35 |
27,113.10 |
27,116.85 |
27,112.36 |
27,112.36 |
316.8K |
| 09:36 |
27,112.69 |
27,120.80 |
27,112.69 |
27,120.80 |
427.1K |
| 09:37 |
27,118.67 |
27,124.25 |
27,118.67 |
27,124.25 |
212.5K |
| 09:38 |
27,128.29 |
27,128.29 |
27,112.49 |
27,112.49 |
219.8K |
| 09:39 |
27,106.12 |
27,106.91 |
27,105.88 |
27,106.91 |
200.9K |
| 09:40 |
27,104.21 |
27,107.30 |
27,102.91 |
27,102.91 |
276.1K |
| 09:41 |
27,107.73 |
27,107.73 |
27,096.62 |
27,096.62 |
192.5K |
| 09:42 |
27,099.31 |
27,102.73 |
27,099.31 |
27,102.70 |
217.4K |
| 09:43 |
27,096.30 |
27,096.30 |
27,090.08 |
27,090.08 |
167.7K |
| 09:44 |
27,092.86 |
27,097.05 |
27,089.49 |
27,089.49 |
157.9K |
| 09:45 |
27,095.90 |
27,096.98 |
27,095.62 |
27,096.95 |
368.0K |
| 09:46 |
27,102.40 |
27,102.68 |
27,100.87 |
27,101.82 |
172.4K |
| 09:47 |
27,099.49 |
27,100.91 |
27,097.67 |
27,097.67 |
227.4K |
| 09:48 |
27,107.52 |
27,109.67 |
27,107.52 |
27,109.23 |
231.6K |
| 09:49 |
27,108.95 |
27,116.02 |
27,108.95 |
27,116.02 |
213.3K |
| 09:50 |
27,112.93 |
27,113.96 |
27,111.22 |
27,113.96 |
258.9K |
| 09:51 |
27,113.88 |
27,114.08 |
27,109.12 |
27,114.08 |
181.8K |
| 09:52 |
27,113.93 |
27,115.67 |
27,113.93 |
27,114.72 |
219.5K |
| 09:53 |
27,117.13 |
27,117.13 |
27,109.27 |
27,111.09 |
176.0K |
| 09:54 |
27,113.51 |
27,113.51 |
27,108.60 |
27,109.66 |
227.1K |
| 09:55 |
27,106.91 |
27,106.91 |
27,102.96 |
27,102.96 |
185.7K |
| 09:56 |
27,103.44 |
27,119.88 |
27,103.44 |
27,119.88 |
218.4K |
| 09:57 |
27,119.81 |
27,122.17 |
27,118.14 |
27,122.17 |
234.0K |
| 09:58 |
27,122.44 |
27,123.71 |
27,119.05 |
27,123.71 |
204.5K |
| 09:59 |
27,121.95 |
27,121.95 |
27,118.30 |
27,118.30 |
149.6K |
| 10:00 |
27,121.29 |
27,137.09 |
27,121.29 |
27,134.19 |
393.3K |
| 10:01 |
27,125.14 |
27,132.06 |
27,125.14 |
27,130.87 |
249.1K |
| 10:02 |
27,129.86 |
27,132.30 |
27,129.18 |
27,129.18 |
303.9K |
| 10:03 |
27,128.29 |
27,128.29 |
27,105.88 |
27,105.88 |
364.5K |
| 10:04 |
27,099.61 |
27,103.87 |
27,098.23 |
27,103.87 |
276.3K |
| 10:05 |
27,100.82 |
27,105.61 |
27,098.81 |
27,098.81 |
236.0K |
| 10:06 |
27,094.25 |
27,094.25 |
27,074.72 |
27,074.72 |
375.5K |
| 10:07 |
27,079.76 |
27,080.88 |
27,074.91 |
27,074.91 |
225.1K |
| 10:08 |
27,080.95 |
27,080.95 |
27,073.47 |
27,073.47 |
225.3K |
| 10:09 |
27,070.88 |
27,079.02 |
27,068.16 |
27,079.02 |
257.4K |
| 10:10 |
27,080.02 |
27,086.82 |
27,080.02 |
27,085.63 |
237.9K |
| 10:11 |
27,083.57 |
27,083.89 |
27,082.00 |
27,082.00 |
215.1K |
| 10:12 |
27,086.62 |
27,092.54 |
27,086.62 |
27,092.54 |
176.7K |
| 10:13 |
27,096.70 |
27,096.70 |
27,089.72 |
27,089.72 |
267.5K |
| 10:14 |
27,089.04 |
27,099.87 |
27,089.04 |
27,099.87 |
154.4K |
| 10:15 |
27,099.86 |
27,108.83 |
27,099.86 |
27,108.83 |
195.7K |
| 10:16 |
27,110.50 |
27,110.50 |
27,104.86 |
27,104.86 |
171.7K |
| 10:17 |
27,101.15 |
27,102.49 |
27,094.21 |
27,094.21 |
303.1K |
| 10:18 |
27,095.51 |
27,095.51 |
27,091.30 |
27,093.74 |
170.9K |
| 10:19 |
27,097.15 |
27,097.15 |
27,090.77 |
27,090.77 |
138.6K |
| 10:20 |
27,087.53 |
27,087.53 |
27,079.78 |
27,079.78 |
149.8K |
| 10:21 |
27,082.37 |
27,089.10 |
27,082.37 |
27,089.10 |
161.1K |
| 10:22 |
27,086.86 |
27,087.93 |
27,085.67 |
27,085.67 |
139.9K |
| 10:23 |
27,087.50 |
27,094.59 |
27,087.50 |
27,094.59 |
115.1K |
| 10:24 |
27,095.60 |
27,098.85 |
27,094.96 |
27,098.85 |
126.2K |
| 10:25 |
27,097.83 |
27,101.01 |
27,097.83 |
27,101.01 |
135.3K |
| 10:26 |
27,099.76 |
27,099.76 |
27,096.61 |
27,097.12 |
179.6K |
| 10:27 |
27,093.23 |
27,093.32 |
27,090.64 |
27,090.64 |
253.0K |
| 10:28 |
27,089.50 |
27,089.95 |
27,088.90 |
27,089.95 |
163.2K |
| 10:29 |
27,091.69 |
27,104.14 |
27,091.69 |
27,104.14 |
295.8K |
| 10:30 |
27,102.27 |
27,104.13 |
27,102.27 |
27,102.94 |
161.5K |
| 10:31 |
27,103.81 |
27,103.93 |
27,102.56 |
27,102.63 |
217.8K |
| 10:32 |
27,099.73 |
27,099.73 |
27,086.79 |
27,086.79 |
190.1K |
| 10:33 |
27,084.66 |
27,088.40 |
27,084.66 |
27,086.68 |
227.2K |
| 10:34 |
27,081.23 |
27,081.23 |
27,077.47 |
27,077.47 |
212.2K |
| 10:35 |
27,071.21 |
27,078.83 |
27,071.19 |
27,071.19 |
250.0K |
| 10:36 |
27,072.61 |
27,072.70 |
27,072.10 |
27,072.70 |
177.3K |
| 10:37 |
27,071.39 |
27,077.09 |
27,071.39 |
27,075.57 |
221.8K |
| 10:38 |
27,072.15 |
27,078.21 |
27,072.15 |
27,078.21 |
271.0K |
| 10:39 |
27,079.66 |
27,084.48 |
27,078.13 |
27,084.48 |
185.1K |
| 10:40 |
27,088.12 |
27,096.11 |
27,088.12 |
27,096.11 |
157.7K |
| 10:41 |
27,096.62 |
27,096.62 |
27,092.23 |
27,092.90 |
166.8K |
| 10:42 |
27,091.31 |
27,091.31 |
27,086.06 |
27,086.06 |
164.6K |
| 10:43 |
27,088.31 |
27,092.65 |
27,088.02 |
27,092.15 |
124.7K |
| 10:44 |
27,092.20 |
27,092.59 |
27,091.24 |
27,091.24 |
171.5K |
| 10:45 |
27,099.94 |
27,109.13 |
27,099.14 |
27,109.13 |
204.0K |
| 10:46 |
27,113.18 |
27,113.18 |
27,110.64 |
27,111.56 |
145.4K |
| 10:47 |
27,107.65 |
27,107.65 |
27,104.90 |
27,105.14 |
142.8K |
| 10:48 |
27,103.73 |
27,112.57 |
27,103.73 |
27,112.57 |
148.3K |
| 10:49 |
27,110.35 |
27,111.11 |
27,109.48 |
27,111.11 |
130.1K |
| 10:50 |
27,116.29 |
27,116.29 |
27,107.87 |
27,111.17 |
119.3K |
| 10:51 |
27,111.38 |
27,114.86 |
27,110.17 |
27,110.17 |
143.5K |
| 10:52 |
27,116.70 |
27,117.15 |
27,116.39 |
27,116.53 |
151.4K |
| 10:53 |
27,117.31 |
27,117.31 |
27,116.51 |
27,116.83 |
240.2K |
| 10:54 |
27,117.53 |
27,117.53 |
27,114.53 |
27,115.58 |
587.3K |
| 10:55 |
27,116.94 |
27,121.00 |
27,116.94 |
27,121.00 |
131.7K |
| 10:56 |
27,115.28 |
27,115.28 |
27,110.59 |
27,110.59 |
169.6K |
| 10:57 |
27,111.00 |
27,113.83 |
27,111.00 |
27,113.73 |
157.1K |
| 10:58 |
27,114.03 |
27,114.52 |
27,110.09 |
27,110.09 |
119.4K |
| 10:59 |
27,108.75 |
27,110.63 |
27,108.42 |
27,110.63 |
147.3K |
| 11:00 |
27,111.74 |
27,115.28 |
27,111.74 |
27,115.28 |
170.1K |
| 11:01 |
27,118.61 |
27,122.11 |
27,118.61 |
27,121.68 |
129.1K |
| 11:02 |
27,122.44 |
27,122.44 |
27,120.88 |
27,120.88 |
115.2K |
| 11:03 |
27,119.06 |
27,119.06 |
27,108.77 |
27,108.77 |
160.6K |
| 11:04 |
27,108.89 |
27,108.89 |
27,104.39 |
27,104.39 |
100.3K |
| 11:05 |
27,100.75 |
27,104.23 |
27,100.75 |
27,104.23 |
135.4K |
| 11:06 |
27,104.78 |
27,104.78 |
27,100.31 |
27,100.31 |
93.7K |
| 11:07 |
27,100.58 |
27,100.58 |
27,096.26 |
27,096.26 |
122.6K |
| 11:08 |
27,100.09 |
27,105.99 |
27,100.09 |
27,104.91 |
151.2K |
| 11:09 |
27,112.14 |
27,114.83 |
27,112.14 |
27,114.83 |
112.5K |
| 11:10 |
27,116.68 |
27,116.68 |
27,112.49 |
27,112.95 |
101.5K |
| 11:11 |
27,112.80 |
27,112.80 |
27,110.81 |
27,110.81 |
147.3K |
| 11:12 |
27,109.32 |
27,109.32 |
27,103.68 |
27,105.95 |
119.8K |
| 11:13 |
27,106.36 |
27,106.45 |
27,105.30 |
27,105.30 |
109.6K |
| 11:14 |
27,106.77 |
27,109.73 |
27,106.77 |
27,109.73 |
146.3K |
| 11:15 |
27,108.18 |
27,112.00 |
27,108.18 |
27,108.64 |
180.0K |
| 11:16 |
27,112.78 |
27,112.78 |
27,109.97 |
27,112.16 |
193.8K |
| 11:17 |
27,111.89 |
27,113.60 |
27,111.89 |
27,112.51 |
167.2K |
| 11:18 |
27,106.96 |
27,112.18 |
27,106.96 |
27,112.18 |
155.8K |
| 11:19 |
27,110.67 |
27,111.78 |
27,110.38 |
27,111.78 |
180.4K |
| 11:20 |
27,111.87 |
27,117.24 |
27,111.87 |
27,117.24 |
162.4K |
| 11:21 |
27,121.15 |
27,121.75 |
27,117.75 |
27,117.92 |
170.3K |
| 11:22 |
27,115.22 |
27,115.72 |
27,112.63 |
27,112.63 |
111.3K |
| 11:23 |
27,111.73 |
27,115.65 |
27,111.73 |
27,114.74 |
160.0K |
| 11:24 |
27,117.23 |
27,118.35 |
27,117.23 |
27,117.33 |
113.9K |
| 11:25 |
27,115.08 |
27,119.04 |
27,115.08 |
27,119.04 |
172.9K |
| 11:26 |
27,121.34 |
27,121.61 |
27,121.00 |
27,121.00 |
129.3K |
| 11:27 |
27,119.67 |
27,119.96 |
27,117.52 |
27,119.96 |
148.7K |
| 11:28 |
27,121.53 |
27,126.28 |
27,120.22 |
27,126.28 |
198.8K |
| 11:29 |
27,127.09 |
27,127.14 |
27,125.70 |
27,127.14 |
150.9K |
| 11:30 |
27,127.31 |
27,127.31 |
27,122.44 |
27,122.44 |
178.5K |
| 11:31 |
27,121.42 |
27,124.58 |
27,121.42 |
27,122.74 |
175.4K |
| 11:32 |
27,121.14 |
27,124.34 |
27,121.14 |
27,124.34 |
182.0K |
| 11:33 |
27,121.86 |
27,125.29 |
27,121.86 |
27,124.90 |
162.3K |
| 11:34 |
27,122.13 |
27,122.13 |
27,114.10 |
27,114.10 |
158.9K |
| 11:35 |
27,111.13 |
27,116.14 |
27,111.13 |
27,112.80 |
138.1K |
| 11:36 |
27,112.52 |
27,114.28 |
27,111.82 |
27,111.82 |
151.2K |
| 11:37 |
27,118.46 |
27,118.46 |
27,114.06 |
27,115.54 |
147.9K |
| 11:38 |
27,116.54 |
27,120.64 |
27,116.54 |
27,120.14 |
127.9K |
| 11:39 |
27,119.03 |
27,119.03 |
27,116.19 |
27,116.27 |
93.7K |
| 11:40 |
27,117.53 |
27,118.25 |
27,116.04 |
27,118.25 |
86.1K |
| 11:41 |
27,116.90 |
27,117.97 |
27,116.51 |
27,116.51 |
303.3K |
| 11:42 |
27,119.13 |
27,119.13 |
27,114.97 |
27,115.96 |
113.3K |
| 11:43 |
27,114.87 |
27,118.77 |
27,114.87 |
27,117.23 |
90.8K |
| 11:44 |
27,117.00 |
27,118.46 |
27,117.00 |
27,118.46 |
334.9K |
| 11:45 |
27,118.80 |
27,119.29 |
27,117.74 |
27,117.74 |
137.6K |
| 11:46 |
27,123.20 |
27,126.33 |
27,121.40 |
27,126.33 |
136.2K |
| 11:47 |
27,126.62 |
27,132.42 |
27,126.62 |
27,132.42 |
125.6K |
| 11:48 |
27,134.44 |
27,135.07 |
27,133.48 |
27,133.48 |
143.0K |
| 11:49 |
27,135.39 |
27,135.39 |
27,132.38 |
27,132.38 |
110.8K |
| 11:50 |
27,130.93 |
27,132.58 |
27,130.93 |
27,131.95 |
148.9K |
| 11:51 |
27,127.89 |
27,128.09 |
27,125.13 |
27,128.09 |
141.8K |
| 11:52 |
27,124.36 |
27,124.36 |
27,119.57 |
27,119.57 |
104.8K |
| 11:53 |
27,120.11 |
27,120.11 |
27,117.77 |
27,119.13 |
243.7K |
| 11:54 |
27,120.07 |
27,122.45 |
27,120.07 |
27,120.56 |
95.3K |
| 11:55 |
27,120.72 |
27,120.72 |
27,118.67 |
27,118.67 |
97.8K |
| 11:56 |
27,117.38 |
27,117.38 |
27,110.28 |
27,110.28 |
155.5K |
| 11:57 |
27,108.03 |
27,108.03 |
27,101.20 |
27,101.20 |
120.7K |
| 11:58 |
27,101.13 |
27,102.53 |
27,101.13 |
27,102.53 |
117.9K |
| 11:59 |
27,102.86 |
27,108.28 |
27,102.86 |
27,107.30 |
143.7K |
| 12:00 |
27,106.60 |
27,106.60 |
27,104.86 |
27,104.86 |
101.8K |
| 12:01 |
27,106.97 |
27,109.66 |
27,106.97 |
27,106.99 |
124.8K |
| 12:02 |
27,105.19 |
27,107.57 |
27,105.19 |
27,107.57 |
65.4K |
| 12:03 |
27,105.89 |
27,106.65 |
27,104.14 |
27,104.14 |
112.2K |
| 12:04 |
27,104.48 |
27,104.48 |
27,100.36 |
27,100.36 |
88.6K |
| 12:05 |
27,101.56 |
27,101.56 |
27,097.91 |
27,099.45 |
80.8K |
| 12:06 |
27,098.15 |
27,101.42 |
27,098.15 |
27,101.42 |
74.7K |
| 12:07 |
27,098.78 |
27,098.78 |
27,097.19 |
27,098.48 |
126.5K |
| 12:08 |
27,100.00 |
27,100.82 |
27,099.94 |
27,100.01 |
118.6K |
| 12:09 |
27,098.95 |
27,100.43 |
27,098.95 |
27,100.43 |
143.1K |
| 12:10 |
27,100.88 |
27,105.13 |
27,100.88 |
27,105.13 |
86.9K |
| 12:11 |
27,107.06 |
27,107.06 |
27,102.74 |
27,102.74 |
44.1K |
| 12:12 |
27,103.99 |
27,108.29 |
27,103.99 |
27,106.18 |
148.2K |
| 12:13 |
27,105.17 |
27,106.28 |
27,104.67 |
27,106.28 |
76.0K |
| 12:14 |
27,107.73 |
27,107.73 |
27,104.38 |
27,104.48 |
97.7K |
| 12:15 |
27,105.43 |
27,106.97 |
27,105.43 |
27,105.95 |
82.1K |
| 12:16 |
27,106.98 |
27,108.85 |
27,106.98 |
27,108.18 |
71.8K |
| 12:17 |
27,105.76 |
27,106.25 |
27,103.63 |
27,103.63 |
97.8K |
| 12:18 |
27,101.59 |
27,102.83 |
27,098.97 |
27,098.97 |
180.3K |
| 12:19 |
27,097.20 |
27,097.20 |
27,086.66 |
27,086.66 |
167.6K |
| 12:20 |
27,085.89 |
27,086.29 |
27,085.37 |
27,086.29 |
133.1K |
| 12:21 |
27,085.37 |
27,088.05 |
27,085.37 |
27,088.05 |
146.6K |
| 12:22 |
27,087.89 |
27,088.24 |
27,085.28 |
27,085.41 |
164.7K |
| 12:23 |
27,086.04 |
27,086.95 |
27,085.16 |
27,086.95 |
92.0K |
| 12:24 |
27,088.19 |
27,089.50 |
27,087.84 |
27,089.50 |
97.2K |
| 12:25 |
27,091.53 |
27,093.91 |
27,091.53 |
27,092.28 |
148.5K |
| 12:26 |
27,093.27 |
27,094.35 |
27,093.27 |
27,093.66 |
59.6K |
| 12:27 |
27,092.56 |
27,092.68 |
27,090.17 |
27,091.71 |
115.8K |
| 12:28 |
27,091.54 |
27,097.01 |
27,091.54 |
27,097.01 |
83.8K |
| 12:29 |
27,098.02 |
27,098.02 |
27,096.32 |
27,096.32 |
238.8K |
| 12:30 |
27,095.43 |
27,095.86 |
27,095.43 |
27,095.86 |
80.8K |
| 12:31 |
27,096.76 |
27,100.34 |
27,096.76 |
27,100.34 |
168.8K |
| 12:32 |
27,101.11 |
27,103.69 |
27,101.11 |
27,102.57 |
81.1K |
| 12:33 |
27,101.45 |
27,101.46 |
27,099.06 |
27,099.06 |
85.3K |
| 12:34 |
27,097.32 |
27,097.32 |
27,096.01 |
27,096.01 |
73.8K |
| 12:35 |
27,097.35 |
27,097.35 |
27,096.05 |
27,096.05 |
97.8K |
| 12:36 |
27,096.29 |
27,096.29 |
27,093.12 |
27,093.12 |
100.7K |
| 12:37 |
27,092.70 |
27,094.79 |
27,092.70 |
27,094.60 |
77.3K |
| 12:38 |
27,096.29 |
27,099.73 |
27,096.29 |
27,099.10 |
111.3K |
| 12:39 |
27,100.41 |
27,100.41 |
27,097.29 |
27,097.86 |
111.6K |
| 12:40 |
27,099.91 |
27,104.16 |
27,099.91 |
27,104.16 |
143.4K |
| 12:41 |
27,103.61 |
27,103.69 |
27,103.51 |
27,103.69 |
194.6K |
| 12:42 |
27,102.61 |
27,103.81 |
27,102.04 |
27,103.81 |
129.9K |
| 12:43 |
27,103.02 |
27,103.05 |
27,099.76 |
27,099.76 |
66.9K |
| 12:44 |
27,099.18 |
27,101.82 |
27,098.33 |
27,101.82 |
155.6K |
| 12:45 |
27,101.52 |
27,102.02 |
27,101.11 |
27,101.11 |
118.3K |
| 12:46 |
27,101.14 |
27,101.58 |
27,100.90 |
27,101.58 |
105.8K |
| 12:47 |
27,101.56 |
27,102.03 |
27,098.51 |
27,098.51 |
103.6K |
| 12:48 |
27,097.97 |
27,098.17 |
27,097.40 |
27,098.17 |
142.2K |
| 12:49 |
27,095.54 |
27,095.54 |
27,091.92 |
27,091.92 |
108.0K |
| 12:50 |
27,090.99 |
27,091.17 |
27,090.50 |
27,090.50 |
62.6K |
| 12:51 |
27,090.08 |
27,090.08 |
27,088.89 |
27,089.92 |
84.5K |
| 12:52 |
27,090.10 |
27,094.51 |
27,090.10 |
27,094.06 |
72.7K |
| 12:53 |
27,095.74 |
27,095.91 |
27,094.40 |
27,095.91 |
80.0K |
| 12:54 |
27,092.86 |
27,092.86 |
27,089.35 |
27,089.35 |
98.2K |
| 12:55 |
27,091.18 |
27,092.19 |
27,091.18 |
27,092.19 |
97.6K |
| 12:56 |
27,092.15 |
27,092.15 |
27,091.14 |
27,091.14 |
112.1K |
| 12:57 |
27,091.00 |
27,092.57 |
27,089.96 |
27,092.57 |
120.2K |
| 12:58 |
27,092.00 |
27,092.72 |
27,091.38 |
27,091.40 |
77.6K |
| 12:59 |
27,091.07 |
27,094.24 |
27,091.07 |
27,093.10 |
100.5K |
| 13:00 |
27,093.08 |
27,095.76 |
27,093.08 |
27,095.76 |
99.6K |
| 13:01 |
27,100.17 |
27,100.17 |
27,098.41 |
27,098.41 |
93.1K |
| 13:02 |
27,097.95 |
27,097.95 |
27,097.20 |
27,097.87 |
143.6K |
| 13:03 |
27,097.73 |
27,097.73 |
27,097.04 |
27,097.04 |
60.6K |
| 13:04 |
27,097.17 |
27,100.63 |
27,097.17 |
27,100.63 |
111.7K |
| 13:05 |
27,101.56 |
27,101.82 |
27,098.25 |
27,098.25 |
139.3K |
| 13:06 |
27,098.24 |
27,099.71 |
27,097.78 |
27,097.78 |
117.7K |
| 13:07 |
27,096.04 |
27,099.24 |
27,096.04 |
27,099.08 |
79.7K |
| 13:08 |
27,099.44 |
27,101.56 |
27,099.44 |
27,100.19 |
111.1K |
| 13:09 |
27,099.26 |
27,099.63 |
27,099.19 |
27,099.52 |
73.9K |
| 13:10 |
27,098.93 |
27,106.08 |
27,098.93 |
27,106.08 |
123.7K |
| 13:11 |
27,107.02 |
27,108.38 |
27,106.16 |
27,108.38 |
89.2K |
| 13:12 |
27,109.03 |
27,109.03 |
27,107.79 |
27,107.79 |
63.2K |
| 13:13 |
27,107.72 |
27,107.72 |
27,103.43 |
27,103.43 |
91.1K |
| 13:14 |
27,102.76 |
27,104.88 |
27,102.76 |
27,104.33 |
87.1K |
| 13:15 |
27,104.42 |
27,105.31 |
27,103.92 |
27,105.31 |
113.0K |
| 13:16 |
27,106.82 |
27,109.89 |
27,106.82 |
27,109.37 |
77.9K |
| 13:17 |
27,110.38 |
27,110.38 |
27,107.79 |
27,107.79 |
141.5K |
| 13:18 |
27,107.55 |
27,107.71 |
27,106.20 |
27,106.97 |
105.2K |
| 13:19 |
27,106.32 |
27,106.32 |
27,105.32 |
27,105.68 |
99.6K |
| 13:20 |
27,106.69 |
27,108.72 |
27,106.69 |
27,108.27 |
76.0K |
| 13:21 |
27,109.49 |
27,111.78 |
27,109.49 |
27,111.16 |
62.6K |
| 13:22 |
27,111.85 |
27,111.85 |
27,110.76 |
27,110.76 |
50.7K |
| 13:23 |
27,111.28 |
27,114.00 |
27,111.28 |
27,114.00 |
73.4K |
| 13:24 |
27,117.87 |
27,117.87 |
27,113.88 |
27,113.88 |
238.8K |
| 13:25 |
27,114.30 |
27,115.25 |
27,113.85 |
27,113.85 |
115.3K |
| 13:26 |
27,113.75 |
27,116.06 |
27,113.75 |
27,115.50 |
106.9K |
| 13:27 |
27,115.06 |
27,115.79 |
27,114.82 |
27,115.79 |
61.6K |
| 13:28 |
27,115.85 |
27,115.85 |
27,112.50 |
27,112.50 |
134.2K |
| 13:29 |
27,113.00 |
27,113.00 |
27,111.76 |
27,111.90 |
77.4K |
| 13:30 |
27,111.50 |
27,113.23 |
27,111.50 |
27,113.23 |
53.5K |
| 13:31 |
27,113.26 |
27,117.70 |
27,113.26 |
27,117.70 |
82.0K |
| 13:32 |
27,116.89 |
27,119.56 |
27,116.89 |
27,119.56 |
90.5K |
| 13:33 |
27,122.11 |
27,125.23 |
27,121.97 |
27,125.23 |
131.0K |
| 13:34 |
27,125.52 |
27,125.52 |
27,122.65 |
27,122.65 |
107.5K |
| 13:35 |
27,122.15 |
27,123.15 |
27,119.09 |
27,123.15 |
183.7K |
| 13:36 |
27,123.08 |
27,125.06 |
27,122.54 |
27,125.06 |
63.8K |
| 13:37 |
27,124.37 |
27,124.42 |
27,123.98 |
27,124.42 |
68.2K |
| 13:38 |
27,124.04 |
27,126.29 |
27,124.04 |
27,126.29 |
104.7K |
| 13:39 |
27,124.78 |
27,124.78 |
27,121.25 |
27,121.25 |
116.8K |
| 13:40 |
27,121.21 |
27,121.21 |
27,118.94 |
27,118.94 |
105.0K |
| 13:41 |
27,118.10 |
27,118.10 |
27,114.75 |
27,114.75 |
103.3K |
| 13:42 |
27,114.36 |
27,114.36 |
27,113.30 |
27,113.59 |
65.5K |
| 13:43 |
27,113.58 |
27,113.58 |
27,112.03 |
27,112.44 |
78.9K |
| 13:44 |
27,112.30 |
27,113.48 |
27,112.30 |
27,113.48 |
71.2K |
| 13:45 |
27,111.67 |
27,115.33 |
27,111.67 |
27,115.33 |
131.4K |
| 13:46 |
27,115.16 |
27,115.16 |
27,111.61 |
27,112.41 |
103.3K |
| 13:47 |
27,111.97 |
27,114.70 |
27,111.59 |
27,114.70 |
79.8K |
| 13:48 |
27,115.89 |
27,118.41 |
27,115.89 |
27,118.27 |
120.9K |
| 13:49 |
27,118.55 |
27,118.55 |
27,115.58 |
27,115.58 |
79.5K |
| 13:50 |
27,112.51 |
27,114.14 |
27,112.51 |
27,113.74 |
88.5K |
| 13:51 |
27,112.82 |
27,115.09 |
27,112.82 |
27,113.46 |
120.6K |
| 13:52 |
27,114.03 |
27,116.87 |
27,113.86 |
27,116.87 |
92.6K |
| 13:53 |
27,117.57 |
27,118.33 |
27,117.57 |
27,117.77 |
53.0K |
| 13:54 |
27,116.43 |
27,116.43 |
27,111.12 |
27,111.12 |
102.3K |
| 13:55 |
27,111.02 |
27,111.02 |
27,109.27 |
27,109.27 |
131.1K |
| 13:56 |
27,109.28 |
27,111.86 |
27,109.28 |
27,111.86 |
133.7K |
| 13:57 |
27,111.53 |
27,111.66 |
27,109.96 |
27,109.96 |
88.3K |
| 13:58 |
27,108.60 |
27,108.76 |
27,108.57 |
27,108.76 |
150.9K |
| 13:59 |
27,109.34 |
27,109.61 |
27,108.03 |
27,109.61 |
118.3K |
| 14:00 |
27,114.16 |
27,117.99 |
27,114.16 |
27,117.99 |
142.5K |
| 14:01 |
27,117.75 |
27,117.83 |
27,117.33 |
27,117.33 |
77.5K |
| 14:02 |
27,116.95 |
27,119.79 |
27,116.36 |
27,119.79 |
152.9K |
| 14:03 |
27,118.66 |
27,120.41 |
27,118.66 |
27,120.41 |
103.2K |
| 14:04 |
27,121.11 |
27,123.98 |
27,121.11 |
27,123.98 |
101.3K |
| 14:05 |
27,122.05 |
27,123.62 |
27,122.05 |
27,123.34 |
91.7K |
| 14:06 |
27,123.19 |
27,128.62 |
27,123.19 |
27,128.62 |
113.4K |
| 14:07 |
27,125.46 |
27,129.30 |
27,125.11 |
27,129.00 |
146.2K |
| 14:08 |
27,128.30 |
27,130.13 |
27,128.30 |
27,130.13 |
76.4K |
| 14:09 |
27,130.81 |
27,134.07 |
27,130.71 |
27,134.07 |
107.1K |
| 14:10 |
27,135.30 |
27,137.33 |
27,135.30 |
27,135.94 |
165.2K |
| 14:11 |
27,135.41 |
27,137.78 |
27,132.75 |
27,137.78 |
200.5K |
| 14:12 |
27,139.26 |
27,143.35 |
27,139.20 |
27,139.20 |
138.5K |
| 14:13 |
27,138.90 |
27,138.90 |
27,135.27 |
27,135.44 |
96.4K |
| 14:14 |
27,135.06 |
27,137.59 |
27,135.06 |
27,137.59 |
119.9K |
| 14:15 |
27,137.11 |
27,142.24 |
27,137.11 |
27,142.24 |
125.7K |
| 14:16 |
27,142.74 |
27,144.21 |
27,142.74 |
27,143.70 |
115.1K |
| 14:17 |
27,144.97 |
27,145.86 |
27,143.66 |
27,145.86 |
142.9K |
| 14:18 |
27,145.09 |
27,148.75 |
27,145.09 |
27,148.75 |
69.6K |
| 14:19 |
27,148.09 |
27,148.09 |
27,144.46 |
27,145.37 |
101.7K |
| 14:20 |
27,146.13 |
27,146.13 |
27,141.35 |
27,141.35 |
106.2K |
| 14:21 |
27,141.96 |
27,146.29 |
27,141.96 |
27,146.29 |
114.2K |
| 14:22 |
27,145.21 |
27,145.21 |
27,144.04 |
27,144.04 |
94.3K |
| 14:23 |
27,146.55 |
27,147.38 |
27,146.15 |
27,146.15 |
127.4K |
| 14:24 |
27,146.52 |
27,146.52 |
27,143.39 |
27,145.04 |
98.5K |
| 14:25 |
27,145.09 |
27,145.09 |
27,141.60 |
27,141.60 |
104.9K |
| 14:26 |
27,140.98 |
27,141.19 |
27,139.61 |
27,139.61 |
87.8K |
| 14:27 |
27,139.06 |
27,140.35 |
27,138.10 |
27,140.35 |
53.0K |
| 14:28 |
27,142.61 |
27,142.86 |
27,141.90 |
27,142.62 |
96.1K |
| 14:29 |
27,142.40 |
27,142.61 |
27,140.57 |
27,140.57 |
63.2K |
| 14:30 |
27,139.30 |
27,141.84 |
27,139.30 |
27,141.84 |
110.7K |
| 14:31 |
27,140.62 |
27,140.62 |
27,137.07 |
27,138.55 |
93.1K |
| 14:32 |
27,138.70 |
27,139.34 |
27,137.51 |
27,137.51 |
96.3K |
| 14:33 |
27,136.73 |
27,136.73 |
27,134.38 |
27,134.38 |
106.8K |
| 14:34 |
27,133.02 |
27,133.02 |
27,132.35 |
27,132.43 |
102.0K |
| 14:35 |
27,130.79 |
27,130.79 |
27,126.96 |
27,126.96 |
133.0K |
| 14:36 |
27,125.08 |
27,125.28 |
27,124.22 |
27,125.28 |
138.5K |
| 14:37 |
27,125.34 |
27,126.07 |
27,124.73 |
27,126.07 |
121.8K |
| 14:38 |
27,127.46 |
27,127.56 |
27,127.46 |
27,127.56 |
116.9K |
| 14:39 |
27,127.64 |
27,128.88 |
27,127.64 |
27,128.88 |
101.2K |
| 14:40 |
27,127.12 |
27,127.12 |
27,123.94 |
27,123.94 |
116.3K |
| 14:41 |
27,123.48 |
27,126.31 |
27,123.12 |
27,126.31 |
139.5K |
| 14:42 |
27,125.69 |
27,125.69 |
27,124.74 |
27,124.97 |
127.3K |
| 14:43 |
27,123.53 |
27,123.53 |
27,122.23 |
27,122.80 |
99.4K |
| 14:44 |
27,121.70 |
27,121.70 |
27,119.48 |
27,119.48 |
99.3K |
| 14:45 |
27,119.70 |
27,123.69 |
27,119.70 |
27,123.69 |
148.0K |
| 14:46 |
27,123.55 |
27,123.55 |
27,122.72 |
27,122.95 |
73.1K |
| 14:47 |
27,123.88 |
27,128.57 |
27,123.88 |
27,128.57 |
183.5K |
| 14:48 |
27,129.79 |
27,131.62 |
27,129.65 |
27,131.62 |
112.9K |
| 14:49 |
27,133.22 |
27,134.02 |
27,133.22 |
27,133.96 |
86.8K |
| 14:50 |
27,133.34 |
27,133.34 |
27,132.02 |
27,132.52 |
117.4K |
| 14:51 |
27,132.74 |
27,132.74 |
27,131.74 |
27,132.60 |
137.5K |
| 14:52 |
27,133.88 |
27,134.51 |
27,132.75 |
27,132.75 |
105.6K |
| 14:53 |
27,132.64 |
27,132.64 |
27,131.51 |
27,131.73 |
110.6K |
| 14:54 |
27,131.45 |
27,131.78 |
27,131.32 |
27,131.68 |
118.3K |
| 14:55 |
27,131.71 |
27,131.71 |
27,131.24 |
27,131.63 |
279.5K |
| 14:56 |
27,134.14 |
27,135.43 |
27,134.14 |
27,134.65 |
147.3K |
| 14:57 |
27,135.53 |
27,137.96 |
27,135.53 |
27,137.96 |
145.4K |
| 14:58 |
27,138.79 |
27,141.28 |
27,138.79 |
27,141.28 |
212.5K |
| 14:59 |
27,139.70 |
27,139.93 |
27,138.59 |
27,138.59 |
107.4K |
| 15:00 |
27,136.93 |
27,136.93 |
27,130.61 |
27,130.61 |
120.8K |
| 15:01 |
27,132.13 |
27,132.13 |
27,126.47 |
27,126.47 |
114.3K |
| 15:02 |
27,125.91 |
27,125.91 |
27,124.62 |
27,124.62 |
125.4K |
| 15:03 |
27,126.37 |
27,127.03 |
27,125.83 |
27,127.03 |
74.7K |
| 15:04 |
27,127.89 |
27,127.89 |
27,123.29 |
27,125.08 |
89.6K |
| 15:05 |
27,124.83 |
27,126.10 |
27,124.83 |
27,126.10 |
99.0K |
| 15:06 |
27,124.87 |
27,125.48 |
27,124.18 |
27,125.48 |
168.8K |
| 15:07 |
27,126.36 |
27,126.49 |
27,125.93 |
27,126.14 |
127.0K |
| 15:08 |
27,125.66 |
27,125.66 |
27,121.14 |
27,121.14 |
153.5K |
| 15:09 |
27,121.03 |
27,121.03 |
27,116.41 |
27,116.41 |
143.6K |
| 15:10 |
27,116.87 |
27,119.01 |
27,116.87 |
27,119.01 |
125.6K |
| 15:11 |
27,116.91 |
27,117.56 |
27,116.28 |
27,116.28 |
157.7K |
| 15:12 |
27,116.23 |
27,116.23 |
27,114.01 |
27,114.13 |
115.4K |
| 15:13 |
27,114.58 |
27,114.58 |
27,109.62 |
27,109.62 |
160.3K |
| 15:14 |
27,108.17 |
27,108.66 |
27,107.33 |
27,107.75 |
145.2K |
| 15:15 |
27,106.69 |
27,107.31 |
27,105.50 |
27,107.31 |
165.1K |
| 15:16 |
27,107.96 |
27,108.53 |
27,105.93 |
27,105.93 |
189.8K |
| 15:17 |
27,102.48 |
27,102.48 |
27,094.59 |
27,094.59 |
290.9K |
| 15:18 |
27,095.50 |
27,095.50 |
27,091.25 |
27,091.25 |
171.6K |
| 15:19 |
27,091.99 |
27,091.99 |
27,089.45 |
27,089.72 |
239.3K |
| 15:20 |
27,087.76 |
27,087.76 |
27,087.02 |
27,087.15 |
168.3K |
| 15:21 |
27,087.02 |
27,087.02 |
27,085.12 |
27,085.12 |
163.1K |
| 15:22 |
27,084.58 |
27,087.26 |
27,084.58 |
27,086.76 |
159.8K |
| 15:23 |
27,088.35 |
27,088.73 |
27,087.93 |
27,088.73 |
184.3K |
| 15:24 |
27,088.88 |
27,091.42 |
27,088.88 |
27,090.90 |
144.7K |
| 15:25 |
27,090.89 |
27,093.44 |
27,090.89 |
27,093.44 |
162.5K |
| 15:26 |
27,093.38 |
27,093.95 |
27,092.63 |
27,093.36 |
125.5K |
| 15:27 |
27,092.96 |
27,093.45 |
27,091.79 |
27,092.28 |
203.6K |
| 15:28 |
27,090.11 |
27,090.22 |
27,088.45 |
27,090.22 |
203.9K |
| 15:29 |
27,090.35 |
27,090.35 |
27,089.53 |
27,090.19 |
142.3K |
| 15:30 |
27,089.97 |
27,089.97 |
27,084.58 |
27,084.58 |
549.5K |
| 15:31 |
27,082.11 |
27,084.28 |
27,082.11 |
27,084.28 |
221.4K |
| 15:32 |
27,082.45 |
27,086.27 |
27,082.45 |
27,085.92 |
223.2K |
| 15:33 |
27,085.09 |
27,088.26 |
27,085.09 |
27,088.26 |
142.2K |
| 15:34 |
27,088.08 |
27,089.99 |
27,086.66 |
27,089.99 |
191.2K |
| 15:35 |
27,089.56 |
27,090.10 |
27,088.79 |
27,088.79 |
144.6K |
| 15:36 |
27,086.49 |
27,089.98 |
27,086.49 |
27,089.98 |
216.1K |
| 15:37 |
27,091.57 |
27,091.57 |
27,089.72 |
27,089.72 |
188.3K |
| 15:38 |
27,089.08 |
27,089.51 |
27,086.95 |
27,086.95 |
165.0K |
| 15:39 |
27,087.71 |
27,087.71 |
27,085.71 |
27,085.71 |
138.6K |
| 15:40 |
27,086.20 |
27,086.20 |
27,083.95 |
27,083.95 |
194.3K |
| 15:41 |
27,082.44 |
27,083.27 |
27,081.95 |
27,083.25 |
246.4K |
| 15:42 |
27,084.53 |
27,084.53 |
27,080.81 |
27,080.81 |
266.1K |
| 15:43 |
27,081.06 |
27,083.36 |
27,081.06 |
27,083.36 |
158.6K |
| 15:44 |
27,085.30 |
27,087.99 |
27,084.86 |
27,087.99 |
283.6K |
| 15:45 |
27,088.56 |
27,088.56 |
27,083.50 |
27,086.97 |
289.5K |
| 15:46 |
27,086.82 |
27,090.49 |
27,086.82 |
27,090.49 |
184.8K |
| 15:47 |
27,092.23 |
27,092.23 |
27,089.56 |
27,089.65 |
309.4K |
| 15:48 |
27,089.52 |
27,090.92 |
27,088.69 |
27,088.69 |
257.5K |
| 15:49 |
27,085.96 |
27,086.39 |
27,085.49 |
27,085.49 |
322.3K |
| 15:50 |
27,087.19 |
27,087.19 |
27,083.58 |
27,084.59 |
1,110.7K |
| 15:51 |
27,083.86 |
27,084.18 |
27,080.77 |
27,084.18 |
479.8K |
| 15:52 |
27,085.82 |
27,085.82 |
27,083.33 |
27,084.62 |
380.5K |
| 15:53 |
27,085.65 |
27,088.26 |
27,085.65 |
27,086.82 |
559.8K |
| 15:54 |
27,086.21 |
27,090.39 |
27,086.21 |
27,090.39 |
643.2K |
| 15:55 |
27,090.58 |
27,097.71 |
27,090.58 |
27,097.71 |
1,139.1K |
| 15:56 |
27,091.68 |
27,091.68 |
27,088.85 |
27,090.53 |
960.4K |
| 15:57 |
27,091.60 |
27,092.18 |
27,088.89 |
27,088.89 |
832.2K |
| 15:58 |
27,090.06 |
27,092.83 |
27,090.06 |
27,092.83 |
1,143.1K |
| 15:59 |
27,091.67 |
27,093.41 |
27,091.67 |
27,091.96 |
1,577.5K |
| 16:00 |
27,090.54 |
27,090.54 |
27,090.53 |
27,090.53 |
43,132.6K |
| 16:01 |
27,090.53 |
27,090.53 |
27,090.53 |
27,090.53 |
11.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|