| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
27,114.42 |
27,132.90 |
27,114.42 |
27,120.93 |
4,722.6K |
| 09:31 |
27,123.18 |
27,149.37 |
27,123.18 |
27,149.37 |
406.3K |
| 09:32 |
27,173.96 |
27,173.96 |
27,162.85 |
27,163.54 |
436.4K |
| 09:33 |
27,160.43 |
27,168.70 |
27,160.43 |
27,168.70 |
309.9K |
| 09:34 |
27,165.84 |
27,173.23 |
27,164.41 |
27,164.41 |
399.5K |
| 09:35 |
27,162.69 |
27,172.63 |
27,162.69 |
27,172.35 |
300.7K |
| 09:36 |
27,177.28 |
27,177.28 |
27,170.52 |
27,170.52 |
316.4K |
| 09:37 |
27,166.24 |
27,166.89 |
27,165.68 |
27,166.89 |
390.9K |
| 09:38 |
27,163.23 |
27,173.35 |
27,163.23 |
27,173.35 |
199.3K |
| 09:39 |
27,167.35 |
27,167.35 |
27,151.71 |
27,151.71 |
352.6K |
| 09:40 |
27,153.75 |
27,163.43 |
27,153.75 |
27,163.43 |
289.0K |
| 09:41 |
27,170.83 |
27,170.83 |
27,158.10 |
27,158.10 |
238.7K |
| 09:42 |
27,151.77 |
27,169.01 |
27,151.77 |
27,167.45 |
283.3K |
| 09:43 |
27,167.25 |
27,173.48 |
27,167.25 |
27,173.48 |
282.5K |
| 09:44 |
27,168.82 |
27,171.37 |
27,168.82 |
27,171.37 |
295.0K |
| 09:45 |
27,167.93 |
27,167.93 |
27,146.08 |
27,146.08 |
333.0K |
| 09:46 |
27,144.82 |
27,153.97 |
27,144.82 |
27,153.97 |
298.8K |
| 09:47 |
27,157.75 |
27,173.49 |
27,157.75 |
27,173.49 |
235.1K |
| 09:48 |
27,175.01 |
27,178.42 |
27,175.01 |
27,176.53 |
234.7K |
| 09:49 |
27,175.51 |
27,175.51 |
27,168.13 |
27,168.13 |
248.6K |
| 09:50 |
27,169.98 |
27,169.98 |
27,166.16 |
27,166.16 |
240.5K |
| 09:51 |
27,162.91 |
27,162.91 |
27,152.67 |
27,153.52 |
267.0K |
| 09:52 |
27,153.77 |
27,157.52 |
27,153.77 |
27,156.98 |
259.8K |
| 09:53 |
27,159.75 |
27,160.17 |
27,151.11 |
27,151.11 |
175.2K |
| 09:54 |
27,149.96 |
27,149.96 |
27,138.51 |
27,138.51 |
164.0K |
| 09:55 |
27,136.14 |
27,141.97 |
27,136.14 |
27,141.97 |
196.5K |
| 09:56 |
27,143.54 |
27,145.67 |
27,143.39 |
27,143.39 |
174.1K |
| 09:57 |
27,142.48 |
27,142.48 |
27,138.66 |
27,138.66 |
154.9K |
| 09:58 |
27,138.82 |
27,138.82 |
27,134.36 |
27,137.29 |
172.4K |
| 09:59 |
27,138.83 |
27,138.83 |
27,134.30 |
27,134.42 |
308.8K |
| 10:00 |
27,139.08 |
27,146.61 |
27,139.08 |
27,146.61 |
347.9K |
| 10:01 |
27,146.78 |
27,149.10 |
27,142.59 |
27,147.60 |
241.5K |
| 10:02 |
27,145.89 |
27,145.89 |
27,143.12 |
27,143.12 |
218.2K |
| 10:03 |
27,140.81 |
27,140.81 |
27,134.63 |
27,136.25 |
174.3K |
| 10:04 |
27,137.03 |
27,144.60 |
27,137.03 |
27,144.60 |
188.2K |
| 10:05 |
27,150.79 |
27,153.00 |
27,150.79 |
27,152.97 |
245.2K |
| 10:06 |
27,151.82 |
27,154.19 |
27,151.72 |
27,154.19 |
151.1K |
| 10:07 |
27,159.65 |
27,170.23 |
27,159.65 |
27,170.23 |
249.7K |
| 10:08 |
27,173.09 |
27,181.31 |
27,173.09 |
27,181.31 |
183.8K |
| 10:09 |
27,183.19 |
27,183.19 |
27,177.04 |
27,177.13 |
144.1K |
| 10:10 |
27,180.45 |
27,182.66 |
27,174.11 |
27,174.11 |
277.4K |
| 10:11 |
27,169.80 |
27,173.68 |
27,169.80 |
27,173.68 |
142.3K |
| 10:12 |
27,175.94 |
27,176.72 |
27,174.09 |
27,176.72 |
164.5K |
| 10:13 |
27,175.34 |
27,178.64 |
27,174.88 |
27,177.76 |
153.3K |
| 10:14 |
27,180.90 |
27,182.58 |
27,177.45 |
27,177.45 |
151.6K |
| 10:15 |
27,180.28 |
27,180.28 |
27,176.20 |
27,178.17 |
114.5K |
| 10:16 |
27,182.88 |
27,185.64 |
27,182.88 |
27,183.80 |
156.9K |
| 10:17 |
27,186.38 |
27,190.41 |
27,186.38 |
27,190.41 |
115.6K |
| 10:18 |
27,191.04 |
27,191.04 |
27,178.71 |
27,178.71 |
212.0K |
| 10:19 |
27,180.78 |
27,185.57 |
27,180.78 |
27,185.57 |
232.2K |
| 10:20 |
27,187.28 |
27,187.92 |
27,182.56 |
27,183.62 |
223.5K |
| 10:21 |
27,178.88 |
27,179.10 |
27,171.94 |
27,179.10 |
189.6K |
| 10:22 |
27,173.10 |
27,178.22 |
27,172.27 |
27,178.22 |
197.6K |
| 10:23 |
27,181.18 |
27,190.76 |
27,181.18 |
27,190.76 |
249.2K |
| 10:24 |
27,192.37 |
27,193.61 |
27,191.09 |
27,191.09 |
202.1K |
| 10:25 |
27,190.68 |
27,190.68 |
27,180.88 |
27,184.98 |
221.5K |
| 10:26 |
27,186.31 |
27,186.31 |
27,172.62 |
27,172.62 |
175.4K |
| 10:27 |
27,171.46 |
27,175.30 |
27,171.46 |
27,175.30 |
123.0K |
| 10:28 |
27,174.68 |
27,175.04 |
27,172.54 |
27,175.04 |
134.5K |
| 10:29 |
27,170.13 |
27,172.79 |
27,170.13 |
27,171.83 |
121.6K |
| 10:30 |
27,170.92 |
27,171.50 |
27,168.58 |
27,171.50 |
155.3K |
| 10:31 |
27,169.28 |
27,170.95 |
27,169.28 |
27,169.96 |
285.7K |
| 10:32 |
27,169.48 |
27,169.48 |
27,168.61 |
27,169.47 |
122.8K |
| 10:33 |
27,167.25 |
27,167.25 |
27,157.18 |
27,157.18 |
118.9K |
| 10:34 |
27,160.00 |
27,161.22 |
27,160.00 |
27,160.25 |
82.5K |
| 10:35 |
27,157.98 |
27,159.62 |
27,155.38 |
27,155.38 |
134.8K |
| 10:36 |
27,154.57 |
27,154.57 |
27,146.41 |
27,146.41 |
128.7K |
| 10:37 |
27,145.83 |
27,145.83 |
27,142.67 |
27,142.67 |
112.4K |
| 10:38 |
27,137.95 |
27,145.90 |
27,137.95 |
27,143.48 |
166.2K |
| 10:39 |
27,141.21 |
27,141.55 |
27,140.52 |
27,141.55 |
162.6K |
| 10:40 |
27,143.45 |
27,143.45 |
27,138.95 |
27,138.95 |
196.2K |
| 10:41 |
27,136.34 |
27,138.92 |
27,135.23 |
27,135.23 |
119.5K |
| 10:42 |
27,136.36 |
27,145.49 |
27,136.36 |
27,144.26 |
102.1K |
| 10:43 |
27,142.41 |
27,142.41 |
27,137.75 |
27,137.75 |
129.7K |
| 10:44 |
27,139.60 |
27,140.10 |
27,138.26 |
27,139.36 |
105.4K |
| 10:45 |
27,141.12 |
27,141.12 |
27,132.84 |
27,132.84 |
145.6K |
| 10:46 |
27,132.81 |
27,132.81 |
27,127.80 |
27,130.64 |
143.7K |
| 10:47 |
27,131.39 |
27,139.26 |
27,131.39 |
27,139.26 |
113.7K |
| 10:48 |
27,136.78 |
27,136.78 |
27,134.41 |
27,134.71 |
129.7K |
| 10:49 |
27,132.69 |
27,132.69 |
27,128.96 |
27,128.96 |
124.0K |
| 10:50 |
27,127.65 |
27,131.37 |
27,127.65 |
27,130.51 |
121.5K |
| 10:51 |
27,131.75 |
27,133.16 |
27,131.75 |
27,132.43 |
161.3K |
| 10:52 |
27,131.40 |
27,131.40 |
27,128.28 |
27,129.25 |
214.5K |
| 10:53 |
27,128.23 |
27,129.72 |
27,128.04 |
27,129.72 |
280.2K |
| 10:54 |
27,129.23 |
27,130.98 |
27,129.23 |
27,130.98 |
142.1K |
| 10:55 |
27,133.43 |
27,143.68 |
27,133.43 |
27,143.68 |
153.6K |
| 10:56 |
27,143.47 |
27,143.47 |
27,138.53 |
27,138.53 |
147.2K |
| 10:57 |
27,139.58 |
27,140.99 |
27,136.15 |
27,140.29 |
1,070.9K |
| 10:58 |
27,139.59 |
27,142.98 |
27,138.01 |
27,142.98 |
122.0K |
| 10:59 |
27,143.64 |
27,147.34 |
27,143.64 |
27,145.43 |
132.3K |
| 11:00 |
27,144.61 |
27,144.61 |
27,137.20 |
27,137.20 |
193.2K |
| 11:01 |
27,135.14 |
27,135.65 |
27,133.87 |
27,133.87 |
158.8K |
| 11:02 |
27,133.17 |
27,135.23 |
27,131.92 |
27,131.92 |
159.3K |
| 11:03 |
27,131.72 |
27,131.72 |
27,128.51 |
27,128.86 |
93.8K |
| 11:04 |
27,125.58 |
27,125.58 |
27,122.89 |
27,122.89 |
103.7K |
| 11:05 |
27,121.32 |
27,129.25 |
27,121.32 |
27,127.68 |
151.9K |
| 11:06 |
27,125.76 |
27,127.55 |
27,125.76 |
27,126.00 |
139.4K |
| 11:07 |
27,123.98 |
27,123.98 |
27,118.94 |
27,118.94 |
140.3K |
| 11:08 |
27,120.44 |
27,120.44 |
27,115.78 |
27,115.78 |
212.5K |
| 11:09 |
27,112.36 |
27,115.09 |
27,111.66 |
27,113.60 |
304.9K |
| 11:10 |
27,111.30 |
27,118.32 |
27,111.30 |
27,118.32 |
157.7K |
| 11:11 |
27,116.72 |
27,122.71 |
27,116.72 |
27,122.71 |
153.5K |
| 11:12 |
27,122.92 |
27,137.19 |
27,122.92 |
27,137.19 |
132.7K |
| 11:13 |
27,136.23 |
27,136.61 |
27,133.94 |
27,136.61 |
128.6K |
| 11:14 |
27,137.33 |
27,138.89 |
27,137.23 |
27,137.88 |
92.7K |
| 11:15 |
27,141.64 |
27,142.16 |
27,139.90 |
27,142.16 |
102.8K |
| 11:16 |
27,142.50 |
27,142.50 |
27,137.67 |
27,137.67 |
146.1K |
| 11:17 |
27,136.50 |
27,136.50 |
27,133.69 |
27,133.76 |
159.3K |
| 11:18 |
27,134.48 |
27,134.48 |
27,132.90 |
27,133.39 |
153.4K |
| 11:19 |
27,133.75 |
27,135.23 |
27,131.79 |
27,131.79 |
92.0K |
| 11:20 |
27,133.76 |
27,138.12 |
27,133.76 |
27,137.07 |
104.7K |
| 11:21 |
27,136.96 |
27,144.95 |
27,136.96 |
27,144.95 |
231.1K |
| 11:22 |
27,143.17 |
27,144.10 |
27,138.24 |
27,138.24 |
124.0K |
| 11:23 |
27,134.74 |
27,134.74 |
27,131.92 |
27,132.55 |
140.0K |
| 11:24 |
27,130.75 |
27,130.75 |
27,120.93 |
27,121.91 |
172.3K |
| 11:25 |
27,121.81 |
27,121.81 |
27,118.89 |
27,119.66 |
129.9K |
| 11:26 |
27,116.71 |
27,118.12 |
27,115.05 |
27,118.12 |
148.9K |
| 11:27 |
27,122.03 |
27,123.02 |
27,121.19 |
27,121.19 |
102.7K |
| 11:28 |
27,121.56 |
27,127.65 |
27,121.56 |
27,127.65 |
143.1K |
| 11:29 |
27,129.58 |
27,129.58 |
27,124.77 |
27,124.77 |
88.9K |
| 11:30 |
27,124.47 |
27,130.65 |
27,124.47 |
27,128.78 |
136.4K |
| 11:31 |
27,126.70 |
27,130.11 |
27,126.70 |
27,127.25 |
120.6K |
| 11:32 |
27,127.92 |
27,127.92 |
27,121.15 |
27,124.91 |
128.1K |
| 11:33 |
27,125.95 |
27,131.01 |
27,125.95 |
27,130.47 |
84.2K |
| 11:34 |
27,129.89 |
27,133.66 |
27,129.89 |
27,133.66 |
99.3K |
| 11:35 |
27,133.97 |
27,135.28 |
27,132.39 |
27,133.33 |
97.6K |
| 11:36 |
27,133.62 |
27,137.43 |
27,133.62 |
27,136.20 |
118.5K |
| 11:37 |
27,137.07 |
27,137.13 |
27,136.61 |
27,137.13 |
70.6K |
| 11:38 |
27,135.50 |
27,136.77 |
27,135.50 |
27,135.91 |
112.8K |
| 11:39 |
27,135.14 |
27,135.20 |
27,132.85 |
27,135.20 |
114.7K |
| 11:40 |
27,134.23 |
27,135.38 |
27,134.23 |
27,135.38 |
77.8K |
| 11:41 |
27,135.89 |
27,136.71 |
27,133.74 |
27,136.71 |
81.0K |
| 11:42 |
27,142.21 |
27,144.00 |
27,142.21 |
27,142.71 |
132.8K |
| 11:43 |
27,142.32 |
27,142.99 |
27,141.53 |
27,141.53 |
68.9K |
| 11:44 |
27,142.27 |
27,149.33 |
27,142.27 |
27,149.33 |
101.0K |
| 11:45 |
27,148.49 |
27,152.33 |
27,148.49 |
27,152.33 |
69.9K |
| 11:46 |
27,151.88 |
27,153.20 |
27,151.31 |
27,153.20 |
162.2K |
| 11:47 |
27,154.59 |
27,159.09 |
27,154.59 |
27,159.09 |
96.1K |
| 11:48 |
27,158.64 |
27,158.64 |
27,156.49 |
27,156.49 |
86.5K |
| 11:49 |
27,155.88 |
27,156.45 |
27,153.53 |
27,153.53 |
117.9K |
| 11:50 |
27,154.03 |
27,160.22 |
27,154.03 |
27,160.22 |
102.3K |
| 11:51 |
27,161.95 |
27,161.95 |
27,156.89 |
27,156.89 |
109.8K |
| 11:52 |
27,156.63 |
27,157.78 |
27,156.35 |
27,157.04 |
109.7K |
| 11:53 |
27,154.33 |
27,155.25 |
27,153.41 |
27,154.06 |
124.0K |
| 11:54 |
27,154.92 |
27,155.19 |
27,154.60 |
27,154.60 |
143.4K |
| 11:55 |
27,154.94 |
27,154.94 |
27,151.97 |
27,151.97 |
101.2K |
| 11:56 |
27,152.28 |
27,153.50 |
27,152.13 |
27,152.13 |
90.9K |
| 11:57 |
27,151.86 |
27,155.66 |
27,151.12 |
27,151.12 |
138.2K |
| 11:58 |
27,151.16 |
27,151.16 |
27,149.33 |
27,149.33 |
86.4K |
| 11:59 |
27,148.11 |
27,148.67 |
27,147.64 |
27,147.93 |
224.6K |
| 12:00 |
27,149.62 |
27,152.30 |
27,149.62 |
27,152.30 |
176.0K |
| 12:01 |
27,156.49 |
27,162.50 |
27,156.49 |
27,162.50 |
115.9K |
| 12:02 |
27,161.49 |
27,161.49 |
27,159.73 |
27,159.73 |
86.4K |
| 12:03 |
27,159.01 |
27,159.32 |
27,158.43 |
27,158.43 |
91.5K |
| 12:04 |
27,159.01 |
27,159.01 |
27,154.59 |
27,154.59 |
92.1K |
| 12:05 |
27,153.95 |
27,155.05 |
27,151.48 |
27,151.48 |
136.3K |
| 12:06 |
27,152.31 |
27,154.91 |
27,151.44 |
27,154.28 |
71.3K |
| 12:07 |
27,153.32 |
27,153.32 |
27,149.08 |
27,149.08 |
75.8K |
| 12:08 |
27,148.78 |
27,148.78 |
27,143.46 |
27,143.46 |
80.3K |
| 12:09 |
27,142.33 |
27,142.36 |
27,137.70 |
27,137.70 |
91.4K |
| 12:10 |
27,138.83 |
27,139.55 |
27,137.38 |
27,139.45 |
139.2K |
| 12:11 |
27,139.21 |
27,142.05 |
27,138.83 |
27,142.05 |
93.6K |
| 12:12 |
27,142.16 |
27,144.24 |
27,139.71 |
27,142.25 |
155.0K |
| 12:13 |
27,142.05 |
27,142.36 |
27,141.98 |
27,141.98 |
90.1K |
| 12:14 |
27,140.79 |
27,141.05 |
27,140.57 |
27,140.57 |
92.7K |
| 12:15 |
27,143.34 |
27,143.34 |
27,142.22 |
27,142.91 |
72.1K |
| 12:16 |
27,143.19 |
27,143.19 |
27,141.37 |
27,142.75 |
91.8K |
| 12:17 |
27,142.90 |
27,146.30 |
27,142.46 |
27,142.46 |
115.3K |
| 12:18 |
27,141.32 |
27,146.92 |
27,141.32 |
27,146.92 |
118.5K |
| 12:19 |
27,147.75 |
27,147.75 |
27,143.43 |
27,143.43 |
76.8K |
| 12:20 |
27,141.41 |
27,144.74 |
27,141.41 |
27,144.45 |
79.7K |
| 12:21 |
27,143.60 |
27,143.60 |
27,141.26 |
27,141.26 |
57.1K |
| 12:22 |
27,140.02 |
27,140.02 |
27,134.23 |
27,134.23 |
90.6K |
| 12:23 |
27,131.20 |
27,132.59 |
27,130.12 |
27,132.59 |
147.1K |
| 12:24 |
27,132.89 |
27,133.15 |
27,129.58 |
27,129.58 |
92.6K |
| 12:25 |
27,129.02 |
27,129.77 |
27,127.69 |
27,127.69 |
103.2K |
| 12:26 |
27,125.29 |
27,125.29 |
27,120.09 |
27,120.09 |
119.6K |
| 12:27 |
27,118.62 |
27,118.94 |
27,118.39 |
27,118.94 |
76.6K |
| 12:28 |
27,118.23 |
27,120.48 |
27,118.23 |
27,120.48 |
124.5K |
| 12:29 |
27,120.48 |
27,124.36 |
27,120.48 |
27,124.36 |
71.6K |
| 12:30 |
27,124.58 |
27,124.63 |
27,124.33 |
27,124.63 |
108.7K |
| 12:31 |
27,125.04 |
27,127.90 |
27,125.04 |
27,127.90 |
66.6K |
| 12:32 |
27,128.69 |
27,128.93 |
27,126.57 |
27,126.57 |
86.5K |
| 12:33 |
27,126.21 |
27,126.21 |
27,125.79 |
27,125.85 |
68.5K |
| 12:34 |
27,125.32 |
27,125.84 |
27,124.56 |
27,125.84 |
96.3K |
| 12:35 |
27,127.42 |
27,129.86 |
27,127.42 |
27,129.21 |
88.3K |
| 12:36 |
27,130.03 |
27,133.46 |
27,130.03 |
27,133.46 |
78.4K |
| 12:37 |
27,133.27 |
27,133.27 |
27,131.87 |
27,132.92 |
55.8K |
| 12:38 |
27,132.64 |
27,134.11 |
27,132.64 |
27,134.11 |
50.1K |
| 12:39 |
27,136.14 |
27,137.35 |
27,136.14 |
27,137.35 |
79.2K |
| 12:40 |
27,137.30 |
27,138.45 |
27,134.23 |
27,134.23 |
109.8K |
| 12:41 |
27,133.81 |
27,133.81 |
27,132.59 |
27,132.59 |
69.6K |
| 12:42 |
27,133.71 |
27,133.71 |
27,132.66 |
27,132.66 |
79.3K |
| 12:43 |
27,133.31 |
27,133.66 |
27,133.12 |
27,133.66 |
52.2K |
| 12:44 |
27,134.19 |
27,134.19 |
27,129.38 |
27,129.65 |
67.2K |
| 12:45 |
27,125.80 |
27,125.80 |
27,124.43 |
27,124.43 |
126.7K |
| 12:46 |
27,124.57 |
27,127.82 |
27,124.57 |
27,127.82 |
55.7K |
| 12:47 |
27,129.61 |
27,129.61 |
27,127.53 |
27,127.62 |
105.9K |
| 12:48 |
27,129.32 |
27,130.27 |
27,126.94 |
27,126.94 |
127.8K |
| 12:49 |
27,127.03 |
27,128.79 |
27,126.52 |
27,128.11 |
105.5K |
| 12:50 |
27,129.37 |
27,134.08 |
27,129.37 |
27,134.08 |
163.8K |
| 12:51 |
27,132.89 |
27,135.22 |
27,132.89 |
27,135.22 |
143.8K |
| 12:52 |
27,136.14 |
27,137.73 |
27,136.14 |
27,137.66 |
66.0K |
| 12:53 |
27,137.82 |
27,137.82 |
27,136.76 |
27,136.76 |
44.6K |
| 12:54 |
27,135.92 |
27,135.92 |
27,134.46 |
27,134.46 |
96.4K |
| 12:55 |
27,134.20 |
27,140.11 |
27,134.20 |
27,140.11 |
73.1K |
| 12:56 |
27,140.84 |
27,143.20 |
27,140.84 |
27,142.33 |
108.4K |
| 12:57 |
27,144.68 |
27,145.93 |
27,144.68 |
27,145.93 |
54.9K |
| 12:58 |
27,145.35 |
27,145.35 |
27,144.05 |
27,144.05 |
121.5K |
| 12:59 |
27,144.07 |
27,144.07 |
27,142.21 |
27,142.21 |
67.9K |
| 13:00 |
27,140.38 |
27,140.38 |
27,135.93 |
27,135.93 |
113.0K |
| 13:01 |
27,136.03 |
27,138.67 |
27,136.03 |
27,136.70 |
97.7K |
| 13:02 |
27,136.40 |
27,144.59 |
27,136.40 |
27,144.59 |
182.7K |
| 13:03 |
27,144.83 |
27,149.22 |
27,144.83 |
27,149.22 |
70.7K |
| 13:04 |
27,153.59 |
27,157.20 |
27,153.59 |
27,156.37 |
99.9K |
| 13:05 |
27,153.53 |
27,154.25 |
27,150.99 |
27,150.99 |
120.6K |
| 13:06 |
27,147.38 |
27,147.38 |
27,142.21 |
27,142.21 |
98.5K |
| 13:07 |
27,141.04 |
27,141.04 |
27,137.20 |
27,140.78 |
116.5K |
| 13:08 |
27,140.89 |
27,141.82 |
27,138.39 |
27,138.39 |
75.3K |
| 13:09 |
27,138.19 |
27,138.19 |
27,136.81 |
27,137.43 |
68.3K |
| 13:10 |
27,137.02 |
27,137.60 |
27,136.43 |
27,137.30 |
126.7K |
| 13:11 |
27,137.30 |
27,137.96 |
27,135.98 |
27,135.98 |
91.7K |
| 13:12 |
27,136.41 |
27,143.38 |
27,136.41 |
27,143.38 |
117.0K |
| 13:13 |
27,142.74 |
27,142.74 |
27,140.41 |
27,140.59 |
68.9K |
| 13:14 |
27,140.60 |
27,140.79 |
27,139.43 |
27,140.79 |
72.5K |
| 13:15 |
27,139.35 |
27,140.92 |
27,138.35 |
27,140.92 |
151.7K |
| 13:16 |
27,141.58 |
27,142.03 |
27,137.51 |
27,137.51 |
117.2K |
| 13:17 |
27,136.64 |
27,136.86 |
27,136.21 |
27,136.37 |
75.4K |
| 13:18 |
27,140.85 |
27,140.85 |
27,139.55 |
27,139.55 |
101.5K |
| 13:19 |
27,137.26 |
27,138.83 |
27,137.26 |
27,138.41 |
120.9K |
| 13:20 |
27,137.68 |
27,138.99 |
27,137.04 |
27,137.96 |
75.9K |
| 13:21 |
27,138.44 |
27,139.10 |
27,138.35 |
27,138.85 |
76.7K |
| 13:22 |
27,137.82 |
27,137.97 |
27,135.80 |
27,135.80 |
80.2K |
| 13:23 |
27,137.43 |
27,137.78 |
27,136.79 |
27,136.79 |
117.3K |
| 13:24 |
27,137.11 |
27,139.36 |
27,136.61 |
27,139.36 |
82.2K |
| 13:25 |
27,142.69 |
27,144.26 |
27,142.07 |
27,142.54 |
90.2K |
| 13:26 |
27,141.49 |
27,141.70 |
27,138.30 |
27,138.30 |
141.9K |
| 13:27 |
27,136.26 |
27,137.27 |
27,136.26 |
27,137.27 |
109.7K |
| 13:28 |
27,135.68 |
27,135.68 |
27,132.73 |
27,133.17 |
125.3K |
| 13:29 |
27,132.91 |
27,134.37 |
27,132.52 |
27,134.37 |
60.3K |
| 13:30 |
27,135.00 |
27,137.01 |
27,134.55 |
27,137.01 |
110.8K |
| 13:31 |
27,138.75 |
27,138.75 |
27,134.98 |
27,134.98 |
116.8K |
| 13:32 |
27,135.59 |
27,139.39 |
27,135.59 |
27,139.39 |
113.9K |
| 13:33 |
27,140.70 |
27,141.43 |
27,140.70 |
27,141.43 |
122.4K |
| 13:34 |
27,141.34 |
27,142.08 |
27,140.97 |
27,141.76 |
64.3K |
| 13:35 |
27,141.79 |
27,143.88 |
27,141.79 |
27,143.88 |
86.3K |
| 13:36 |
27,144.93 |
27,145.44 |
27,144.34 |
27,145.17 |
98.7K |
| 13:37 |
27,145.96 |
27,148.85 |
27,145.96 |
27,147.30 |
122.2K |
| 13:38 |
27,149.10 |
27,149.10 |
27,144.43 |
27,144.43 |
123.0K |
| 13:39 |
27,142.16 |
27,148.66 |
27,142.16 |
27,148.66 |
119.5K |
| 13:40 |
27,148.53 |
27,149.50 |
27,148.53 |
27,149.50 |
114.8K |
| 13:41 |
27,150.09 |
27,152.50 |
27,150.09 |
27,152.50 |
89.6K |
| 13:42 |
27,153.23 |
27,153.23 |
27,150.47 |
27,150.47 |
71.3K |
| 13:43 |
27,150.24 |
27,150.40 |
27,149.92 |
27,150.03 |
92.1K |
| 13:44 |
27,151.02 |
27,151.08 |
27,149.86 |
27,149.86 |
66.6K |
| 13:45 |
27,149.05 |
27,149.05 |
27,146.37 |
27,146.37 |
96.3K |
| 13:46 |
27,145.38 |
27,145.38 |
27,143.89 |
27,143.89 |
83.8K |
| 13:47 |
27,143.61 |
27,143.61 |
27,140.70 |
27,141.08 |
86.7K |
| 13:48 |
27,139.52 |
27,139.57 |
27,138.45 |
27,139.57 |
74.4K |
| 13:49 |
27,139.07 |
27,139.99 |
27,139.07 |
27,139.83 |
115.7K |
| 13:50 |
27,137.91 |
27,139.73 |
27,137.35 |
27,139.73 |
97.1K |
| 13:51 |
27,140.39 |
27,140.39 |
27,139.00 |
27,139.00 |
84.0K |
| 13:52 |
27,138.94 |
27,138.94 |
27,136.54 |
27,136.54 |
94.1K |
| 13:53 |
27,135.96 |
27,138.32 |
27,135.96 |
27,138.11 |
123.1K |
| 13:54 |
27,138.32 |
27,139.15 |
27,137.79 |
27,139.15 |
120.7K |
| 13:55 |
27,140.12 |
27,140.12 |
27,138.76 |
27,139.22 |
65.7K |
| 13:56 |
27,137.90 |
27,137.90 |
27,137.67 |
27,137.75 |
109.4K |
| 13:57 |
27,137.54 |
27,142.99 |
27,137.54 |
27,142.99 |
158.8K |
| 13:58 |
27,142.43 |
27,143.34 |
27,141.50 |
27,143.34 |
127.8K |
| 13:59 |
27,143.05 |
27,151.18 |
27,143.05 |
27,151.18 |
167.5K |
| 14:00 |
27,151.16 |
27,151.16 |
27,147.17 |
27,147.17 |
108.2K |
| 14:01 |
27,144.92 |
27,145.19 |
27,144.39 |
27,144.39 |
146.2K |
| 14:02 |
27,145.51 |
27,153.58 |
27,145.51 |
27,153.58 |
116.7K |
| 14:03 |
27,153.93 |
27,156.38 |
27,151.54 |
27,156.38 |
130.4K |
| 14:04 |
27,155.94 |
27,159.37 |
27,155.94 |
27,159.37 |
92.8K |
| 14:05 |
27,158.72 |
27,160.66 |
27,156.84 |
27,160.66 |
152.1K |
| 14:06 |
27,164.35 |
27,165.21 |
27,163.39 |
27,163.39 |
118.9K |
| 14:07 |
27,160.50 |
27,160.50 |
27,157.87 |
27,157.87 |
146.8K |
| 14:08 |
27,156.92 |
27,156.92 |
27,156.01 |
27,156.48 |
102.8K |
| 14:09 |
27,157.80 |
27,157.80 |
27,155.89 |
27,155.89 |
79.1K |
| 14:10 |
27,155.67 |
27,156.26 |
27,154.31 |
27,155.86 |
116.5K |
| 14:11 |
27,156.32 |
27,156.72 |
27,155.90 |
27,155.90 |
56.9K |
| 14:12 |
27,155.80 |
27,155.80 |
27,150.34 |
27,150.34 |
138.0K |
| 14:13 |
27,148.17 |
27,148.17 |
27,146.30 |
27,146.30 |
114.7K |
| 14:14 |
27,146.51 |
27,146.51 |
27,143.71 |
27,144.22 |
133.9K |
| 14:15 |
27,144.08 |
27,144.08 |
27,139.85 |
27,139.85 |
92.7K |
| 14:16 |
27,141.33 |
27,142.79 |
27,140.14 |
27,140.14 |
88.4K |
| 14:17 |
27,138.52 |
27,146.80 |
27,138.52 |
27,146.80 |
148.1K |
| 14:18 |
27,146.58 |
27,148.15 |
27,146.58 |
27,148.15 |
66.1K |
| 14:19 |
27,147.26 |
27,147.26 |
27,143.69 |
27,143.69 |
110.9K |
| 14:20 |
27,144.06 |
27,147.89 |
27,144.06 |
27,147.89 |
98.5K |
| 14:21 |
27,145.83 |
27,150.03 |
27,145.83 |
27,148.82 |
104.6K |
| 14:22 |
27,149.83 |
27,156.66 |
27,149.83 |
27,156.66 |
94.2K |
| 14:23 |
27,155.50 |
27,155.50 |
27,151.17 |
27,151.17 |
110.9K |
| 14:24 |
27,151.94 |
27,151.94 |
27,148.41 |
27,148.41 |
92.8K |
| 14:25 |
27,150.03 |
27,150.53 |
27,149.82 |
27,149.92 |
86.6K |
| 14:26 |
27,152.07 |
27,156.04 |
27,152.07 |
27,155.32 |
126.9K |
| 14:27 |
27,156.57 |
27,160.20 |
27,156.37 |
27,160.20 |
105.6K |
| 14:28 |
27,158.55 |
27,158.55 |
27,149.69 |
27,149.69 |
162.1K |
| 14:29 |
27,148.75 |
27,148.75 |
27,145.61 |
27,146.83 |
102.2K |
| 14:30 |
27,145.93 |
27,148.81 |
27,145.93 |
27,148.81 |
93.9K |
| 14:31 |
27,149.60 |
27,153.07 |
27,149.60 |
27,153.07 |
103.9K |
| 14:32 |
27,153.28 |
27,153.28 |
27,151.08 |
27,151.08 |
70.6K |
| 14:33 |
27,152.97 |
27,157.91 |
27,152.97 |
27,157.91 |
132.5K |
| 14:34 |
27,159.59 |
27,161.58 |
27,159.59 |
27,161.58 |
89.7K |
| 14:35 |
27,161.47 |
27,161.47 |
27,158.92 |
27,158.92 |
116.1K |
| 14:36 |
27,160.03 |
27,163.61 |
27,160.03 |
27,161.80 |
152.2K |
| 14:37 |
27,163.64 |
27,163.99 |
27,158.35 |
27,158.35 |
134.9K |
| 14:38 |
27,157.57 |
27,157.57 |
27,151.96 |
27,151.96 |
235.3K |
| 14:39 |
27,152.53 |
27,152.80 |
27,151.81 |
27,152.39 |
115.2K |
| 14:40 |
27,151.08 |
27,153.66 |
27,150.70 |
27,153.66 |
114.4K |
| 14:41 |
27,154.97 |
27,156.00 |
27,152.89 |
27,156.00 |
90.2K |
| 14:42 |
27,155.89 |
27,155.89 |
27,153.64 |
27,155.21 |
77.4K |
| 14:43 |
27,155.34 |
27,157.70 |
27,155.34 |
27,157.53 |
53.2K |
| 14:44 |
27,157.23 |
27,158.30 |
27,156.63 |
27,158.30 |
36.5K |
| 14:45 |
27,158.52 |
27,161.76 |
27,158.52 |
27,161.76 |
356.2K |
| 14:46 |
27,162.04 |
27,162.04 |
27,159.03 |
27,159.03 |
111.1K |
| 14:47 |
27,158.93 |
27,159.33 |
27,153.48 |
27,153.48 |
157.5K |
| 14:48 |
27,153.89 |
27,160.73 |
27,153.89 |
27,160.73 |
125.1K |
| 14:49 |
27,159.56 |
27,161.79 |
27,159.56 |
27,161.79 |
78.4K |
| 14:50 |
27,162.33 |
27,169.25 |
27,162.33 |
27,169.25 |
178.7K |
| 14:51 |
27,168.01 |
27,168.29 |
27,165.44 |
27,165.44 |
73.6K |
| 14:52 |
27,164.48 |
27,169.56 |
27,164.48 |
27,169.56 |
86.9K |
| 14:53 |
27,169.10 |
27,173.56 |
27,169.10 |
27,173.56 |
120.8K |
| 14:54 |
27,174.99 |
27,176.91 |
27,174.34 |
27,176.91 |
134.9K |
| 14:55 |
27,180.39 |
27,184.38 |
27,179.14 |
27,184.38 |
152.6K |
| 14:56 |
27,191.96 |
27,193.79 |
27,191.96 |
27,193.79 |
168.0K |
| 14:57 |
27,194.47 |
27,194.47 |
27,193.64 |
27,193.64 |
172.1K |
| 14:58 |
27,193.42 |
27,193.65 |
27,192.50 |
27,192.96 |
117.9K |
| 14:59 |
27,192.13 |
27,192.24 |
27,188.97 |
27,188.97 |
85.7K |
| 15:00 |
27,189.68 |
27,194.17 |
27,189.68 |
27,194.17 |
136.9K |
| 15:01 |
27,193.76 |
27,197.34 |
27,193.76 |
27,197.34 |
103.4K |
| 15:02 |
27,194.74 |
27,194.74 |
27,191.09 |
27,191.09 |
182.6K |
| 15:03 |
27,192.05 |
27,192.05 |
27,188.30 |
27,188.30 |
149.4K |
| 15:04 |
27,189.97 |
27,190.07 |
27,186.85 |
27,186.85 |
87.3K |
| 15:05 |
27,186.94 |
27,186.94 |
27,183.66 |
27,184.71 |
147.9K |
| 15:06 |
27,184.34 |
27,185.09 |
27,183.05 |
27,185.00 |
141.4K |
| 15:07 |
27,183.02 |
27,183.07 |
27,182.32 |
27,182.32 |
140.0K |
| 15:08 |
27,180.72 |
27,180.72 |
27,178.13 |
27,178.13 |
97.5K |
| 15:09 |
27,180.60 |
27,180.60 |
27,177.54 |
27,177.54 |
114.4K |
| 15:10 |
27,179.80 |
27,187.99 |
27,179.80 |
27,187.99 |
123.1K |
| 15:11 |
27,188.91 |
27,190.23 |
27,188.91 |
27,190.18 |
107.7K |
| 15:12 |
27,189.35 |
27,189.35 |
27,185.79 |
27,185.79 |
166.3K |
| 15:13 |
27,184.30 |
27,184.30 |
27,180.62 |
27,181.39 |
152.9K |
| 15:14 |
27,181.06 |
27,181.08 |
27,178.45 |
27,178.45 |
92.0K |
| 15:15 |
27,177.14 |
27,179.65 |
27,177.14 |
27,179.65 |
101.7K |
| 15:16 |
27,180.04 |
27,182.11 |
27,180.04 |
27,180.43 |
144.4K |
| 15:17 |
27,179.05 |
27,179.05 |
27,178.03 |
27,178.60 |
114.2K |
| 15:18 |
27,177.92 |
27,179.05 |
27,177.89 |
27,177.89 |
117.2K |
| 15:19 |
27,177.91 |
27,182.55 |
27,177.91 |
27,180.89 |
166.5K |
| 15:20 |
27,181.86 |
27,181.86 |
27,178.24 |
27,178.24 |
145.4K |
| 15:21 |
27,178.31 |
27,178.31 |
27,176.38 |
27,176.38 |
157.3K |
| 15:22 |
27,175.89 |
27,176.74 |
27,175.49 |
27,175.49 |
85.1K |
| 15:23 |
27,175.34 |
27,175.34 |
27,173.62 |
27,173.62 |
152.5K |
| 15:24 |
27,172.90 |
27,172.98 |
27,172.54 |
27,172.98 |
135.6K |
| 15:25 |
27,173.20 |
27,175.41 |
27,173.20 |
27,175.11 |
130.8K |
| 15:26 |
27,173.88 |
27,173.88 |
27,170.05 |
27,170.05 |
147.2K |
| 15:27 |
27,169.75 |
27,169.75 |
27,166.80 |
27,166.80 |
131.9K |
| 15:28 |
27,165.84 |
27,168.91 |
27,165.12 |
27,168.91 |
131.8K |
| 15:29 |
27,170.50 |
27,171.26 |
27,170.50 |
27,171.14 |
106.1K |
| 15:30 |
27,170.73 |
27,173.46 |
27,170.73 |
27,172.66 |
175.4K |
| 15:31 |
27,173.43 |
27,175.25 |
27,173.43 |
27,175.25 |
181.6K |
| 15:32 |
27,177.14 |
27,177.14 |
27,176.62 |
27,176.62 |
140.2K |
| 15:33 |
27,172.27 |
27,172.27 |
27,170.76 |
27,171.37 |
250.1K |
| 15:34 |
27,170.81 |
27,171.07 |
27,169.56 |
27,169.56 |
173.2K |
| 15:35 |
27,169.29 |
27,172.20 |
27,169.29 |
27,172.20 |
180.1K |
| 15:36 |
27,171.22 |
27,171.22 |
27,166.75 |
27,166.75 |
167.1K |
| 15:37 |
27,166.71 |
27,166.89 |
27,165.39 |
27,165.39 |
208.9K |
| 15:38 |
27,163.38 |
27,165.61 |
27,162.60 |
27,165.61 |
181.6K |
| 15:39 |
27,165.66 |
27,165.66 |
27,164.38 |
27,165.64 |
196.6K |
| 15:40 |
27,165.02 |
27,165.02 |
27,163.68 |
27,163.68 |
127.8K |
| 15:41 |
27,162.52 |
27,164.75 |
27,162.52 |
27,164.75 |
176.0K |
| 15:42 |
27,163.77 |
27,163.77 |
27,161.24 |
27,162.69 |
161.0K |
| 15:43 |
27,162.53 |
27,168.62 |
27,162.53 |
27,168.62 |
176.0K |
| 15:44 |
27,171.06 |
27,173.89 |
27,170.96 |
27,173.89 |
249.5K |
| 15:45 |
27,176.44 |
27,179.49 |
27,176.44 |
27,177.88 |
276.0K |
| 15:46 |
27,178.41 |
27,178.46 |
27,177.03 |
27,177.57 |
168.8K |
| 15:47 |
27,178.40 |
27,179.70 |
27,178.40 |
27,179.70 |
252.4K |
| 15:48 |
27,180.29 |
27,182.87 |
27,180.29 |
27,181.52 |
252.5K |
| 15:49 |
27,181.34 |
27,182.63 |
27,180.41 |
27,182.63 |
313.7K |
| 15:50 |
27,191.83 |
27,193.93 |
27,191.17 |
27,191.17 |
1,123.2K |
| 15:51 |
27,191.99 |
27,194.07 |
27,189.42 |
27,189.42 |
423.0K |
| 15:52 |
27,188.49 |
27,191.96 |
27,188.49 |
27,190.77 |
399.0K |
| 15:53 |
27,191.02 |
27,191.02 |
27,190.60 |
27,190.94 |
400.1K |
| 15:54 |
27,193.68 |
27,194.49 |
27,193.25 |
27,193.25 |
501.3K |
| 15:55 |
27,191.95 |
27,195.24 |
27,191.95 |
27,195.24 |
815.2K |
| 15:56 |
27,192.08 |
27,193.58 |
27,191.48 |
27,191.78 |
1,083.8K |
| 15:57 |
27,190.40 |
27,195.03 |
27,190.40 |
27,195.03 |
757.0K |
| 15:58 |
27,194.80 |
27,199.26 |
27,194.80 |
27,199.26 |
862.2K |
| 15:59 |
27,196.33 |
27,196.33 |
27,190.84 |
27,190.84 |
1,398.2K |
| 16:00 |
27,194.76 |
27,194.76 |
27,194.29 |
27,194.29 |
51,785.3K |
| 16:01 |
27,194.29 |
27,194.29 |
27,194.29 |
27,194.29 |
2,257.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|