| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
27,197.37 |
27,198.45 |
27,193.12 |
27,193.12 |
4,506.3K |
| 09:31 |
27,192.96 |
27,203.92 |
27,192.96 |
27,203.92 |
413.9K |
| 09:32 |
27,204.00 |
27,214.87 |
27,204.00 |
27,213.28 |
330.9K |
| 09:33 |
27,217.59 |
27,223.36 |
27,214.79 |
27,218.83 |
353.6K |
| 09:34 |
27,214.93 |
27,214.93 |
27,203.08 |
27,203.08 |
257.7K |
| 09:35 |
27,204.59 |
27,207.01 |
27,199.76 |
27,199.76 |
247.8K |
| 09:36 |
27,202.17 |
27,204.47 |
27,195.75 |
27,204.47 |
272.0K |
| 09:37 |
27,206.18 |
27,212.45 |
27,204.00 |
27,212.45 |
226.7K |
| 09:38 |
27,200.97 |
27,209.65 |
27,200.97 |
27,209.65 |
232.2K |
| 09:39 |
27,216.85 |
27,220.69 |
27,216.85 |
27,220.29 |
264.6K |
| 09:40 |
27,226.92 |
27,232.83 |
27,222.08 |
27,222.08 |
345.4K |
| 09:41 |
27,227.95 |
27,236.12 |
27,227.95 |
27,236.12 |
242.2K |
| 09:42 |
27,238.35 |
27,240.42 |
27,236.99 |
27,236.99 |
240.1K |
| 09:43 |
27,237.01 |
27,237.01 |
27,228.83 |
27,228.83 |
237.3K |
| 09:44 |
27,232.18 |
27,232.18 |
27,226.55 |
27,226.55 |
207.8K |
| 09:45 |
27,226.28 |
27,226.28 |
27,202.40 |
27,202.40 |
340.2K |
| 09:46 |
27,203.38 |
27,217.32 |
27,203.38 |
27,213.81 |
256.1K |
| 09:47 |
27,212.25 |
27,212.25 |
27,210.06 |
27,210.13 |
202.6K |
| 09:48 |
27,213.10 |
27,213.10 |
27,210.25 |
27,211.40 |
163.9K |
| 09:49 |
27,209.98 |
27,217.86 |
27,209.98 |
27,217.23 |
323.4K |
| 09:50 |
27,215.85 |
27,222.42 |
27,215.85 |
27,218.40 |
166.7K |
| 09:51 |
27,215.68 |
27,215.87 |
27,213.04 |
27,213.04 |
208.3K |
| 09:52 |
27,219.92 |
27,225.41 |
27,217.34 |
27,225.41 |
201.4K |
| 09:53 |
27,229.71 |
27,234.78 |
27,229.71 |
27,234.78 |
221.5K |
| 09:54 |
27,234.76 |
27,242.72 |
27,234.76 |
27,242.72 |
175.9K |
| 09:55 |
27,236.37 |
27,236.37 |
27,231.38 |
27,231.48 |
138.7K |
| 09:56 |
27,235.76 |
27,244.00 |
27,235.64 |
27,244.00 |
143.3K |
| 09:57 |
27,245.79 |
27,251.50 |
27,245.79 |
27,250.81 |
175.7K |
| 09:58 |
27,252.15 |
27,256.60 |
27,252.15 |
27,256.60 |
256.0K |
| 09:59 |
27,255.44 |
27,255.44 |
27,249.58 |
27,249.58 |
132.9K |
| 10:00 |
27,253.22 |
27,259.08 |
27,253.22 |
27,259.08 |
269.6K |
| 10:01 |
27,256.13 |
27,256.21 |
27,252.68 |
27,253.96 |
262.8K |
| 10:02 |
27,252.30 |
27,262.26 |
27,252.30 |
27,262.26 |
341.3K |
| 10:03 |
27,260.60 |
27,260.60 |
27,250.61 |
27,251.19 |
281.4K |
| 10:04 |
27,244.11 |
27,244.11 |
27,235.34 |
27,235.34 |
260.5K |
| 10:05 |
27,231.40 |
27,245.51 |
27,231.40 |
27,243.26 |
200.9K |
| 10:06 |
27,246.08 |
27,251.60 |
27,246.08 |
27,251.60 |
167.6K |
| 10:07 |
27,253.36 |
27,257.96 |
27,252.96 |
27,254.58 |
167.6K |
| 10:08 |
27,252.94 |
27,258.54 |
27,252.94 |
27,258.54 |
187.8K |
| 10:09 |
27,260.16 |
27,263.61 |
27,260.16 |
27,263.11 |
166.3K |
| 10:10 |
27,261.44 |
27,261.44 |
27,258.97 |
27,260.03 |
267.2K |
| 10:11 |
27,259.66 |
27,266.07 |
27,258.07 |
27,264.89 |
166.4K |
| 10:12 |
27,264.09 |
27,266.19 |
27,262.14 |
27,266.19 |
123.9K |
| 10:13 |
27,267.44 |
27,268.02 |
27,265.82 |
27,268.02 |
151.4K |
| 10:14 |
27,264.29 |
27,264.29 |
27,256.31 |
27,256.31 |
212.5K |
| 10:15 |
27,254.19 |
27,264.70 |
27,254.19 |
27,264.70 |
198.8K |
| 10:16 |
27,258.84 |
27,262.59 |
27,256.39 |
27,262.59 |
176.1K |
| 10:17 |
27,259.36 |
27,265.65 |
27,259.36 |
27,264.66 |
146.7K |
| 10:18 |
27,265.13 |
27,270.75 |
27,264.89 |
27,264.89 |
179.0K |
| 10:19 |
27,265.59 |
27,268.03 |
27,265.59 |
27,266.51 |
191.8K |
| 10:20 |
27,265.84 |
27,267.64 |
27,263.48 |
27,263.48 |
200.3K |
| 10:21 |
27,261.34 |
27,261.91 |
27,258.73 |
27,258.73 |
161.7K |
| 10:22 |
27,258.98 |
27,260.08 |
27,256.81 |
27,256.81 |
144.8K |
| 10:23 |
27,261.11 |
27,269.50 |
27,261.11 |
27,269.50 |
157.2K |
| 10:24 |
27,267.29 |
27,267.29 |
27,263.71 |
27,263.71 |
194.8K |
| 10:25 |
27,265.32 |
27,269.97 |
27,265.32 |
27,267.48 |
127.7K |
| 10:26 |
27,264.59 |
27,265.01 |
27,264.05 |
27,265.01 |
168.3K |
| 10:27 |
27,263.39 |
27,263.78 |
27,262.07 |
27,262.07 |
140.9K |
| 10:28 |
27,263.72 |
27,263.72 |
27,261.15 |
27,261.17 |
195.2K |
| 10:29 |
27,255.94 |
27,255.94 |
27,251.82 |
27,254.23 |
154.4K |
| 10:30 |
27,257.16 |
27,257.16 |
27,247.45 |
27,247.45 |
174.9K |
| 10:31 |
27,249.12 |
27,252.19 |
27,249.12 |
27,252.19 |
167.7K |
| 10:32 |
27,251.55 |
27,251.55 |
27,245.93 |
27,251.02 |
262.9K |
| 10:33 |
27,249.77 |
27,255.35 |
27,249.77 |
27,255.35 |
142.7K |
| 10:34 |
27,253.90 |
27,260.38 |
27,253.90 |
27,260.02 |
176.6K |
| 10:35 |
27,258.84 |
27,258.84 |
27,255.04 |
27,255.04 |
132.2K |
| 10:36 |
27,252.84 |
27,258.21 |
27,252.84 |
27,258.21 |
129.4K |
| 10:37 |
27,262.45 |
27,272.16 |
27,262.45 |
27,272.16 |
156.4K |
| 10:38 |
27,271.18 |
27,276.20 |
27,271.18 |
27,275.08 |
171.3K |
| 10:39 |
27,276.35 |
27,276.35 |
27,272.88 |
27,273.13 |
103.0K |
| 10:40 |
27,271.66 |
27,276.07 |
27,271.66 |
27,276.07 |
180.0K |
| 10:41 |
27,274.40 |
27,279.63 |
27,274.40 |
27,279.63 |
117.5K |
| 10:42 |
27,281.70 |
27,286.43 |
27,281.70 |
27,283.24 |
169.4K |
| 10:43 |
27,286.17 |
27,292.21 |
27,285.65 |
27,292.21 |
150.0K |
| 10:44 |
27,288.84 |
27,289.91 |
27,286.72 |
27,289.91 |
238.7K |
| 10:45 |
27,292.26 |
27,293.50 |
27,292.26 |
27,292.70 |
208.5K |
| 10:46 |
27,290.72 |
27,291.34 |
27,289.69 |
27,291.34 |
177.6K |
| 10:47 |
27,289.64 |
27,293.94 |
27,289.64 |
27,293.35 |
149.6K |
| 10:48 |
27,295.95 |
27,295.95 |
27,293.86 |
27,293.93 |
143.1K |
| 10:49 |
27,293.95 |
27,296.74 |
27,293.95 |
27,296.74 |
145.9K |
| 10:50 |
27,296.86 |
27,296.86 |
27,294.95 |
27,296.56 |
219.6K |
| 10:51 |
27,297.44 |
27,298.21 |
27,293.82 |
27,293.82 |
99.5K |
| 10:52 |
27,292.65 |
27,292.65 |
27,290.11 |
27,290.11 |
104.7K |
| 10:53 |
27,289.97 |
27,289.97 |
27,287.28 |
27,287.39 |
86.6K |
| 10:54 |
27,287.50 |
27,287.50 |
27,285.12 |
27,285.12 |
118.5K |
| 10:55 |
27,286.41 |
27,289.47 |
27,286.40 |
27,288.43 |
180.3K |
| 10:56 |
27,289.62 |
27,291.62 |
27,289.02 |
27,291.62 |
122.0K |
| 10:57 |
27,291.02 |
27,292.19 |
27,291.02 |
27,292.10 |
87.1K |
| 10:58 |
27,289.65 |
27,293.67 |
27,289.65 |
27,293.67 |
123.1K |
| 10:59 |
27,294.73 |
27,295.23 |
27,293.67 |
27,294.90 |
142.8K |
| 11:00 |
27,292.38 |
27,293.58 |
27,292.18 |
27,292.18 |
118.5K |
| 11:01 |
27,291.21 |
27,291.24 |
27,286.49 |
27,286.49 |
157.4K |
| 11:02 |
27,283.22 |
27,286.89 |
27,283.22 |
27,286.89 |
181.1K |
| 11:03 |
27,286.17 |
27,286.17 |
27,282.78 |
27,282.78 |
119.6K |
| 11:04 |
27,277.09 |
27,277.09 |
27,271.83 |
27,272.49 |
93.7K |
| 11:05 |
27,272.98 |
27,281.24 |
27,272.98 |
27,281.24 |
125.3K |
| 11:06 |
27,280.35 |
27,280.35 |
27,276.07 |
27,276.07 |
119.9K |
| 11:07 |
27,278.35 |
27,279.32 |
27,277.23 |
27,279.32 |
123.9K |
| 11:08 |
27,279.90 |
27,284.73 |
27,279.90 |
27,281.50 |
114.5K |
| 11:09 |
27,282.21 |
27,282.21 |
27,279.21 |
27,280.46 |
141.0K |
| 11:10 |
27,281.00 |
27,281.00 |
27,279.73 |
27,279.89 |
119.4K |
| 11:11 |
27,279.22 |
27,280.92 |
27,278.49 |
27,280.92 |
116.3K |
| 11:12 |
27,280.79 |
27,285.19 |
27,279.49 |
27,285.19 |
144.3K |
| 11:13 |
27,285.35 |
27,292.31 |
27,285.35 |
27,292.31 |
232.1K |
| 11:14 |
27,292.49 |
27,299.88 |
27,292.49 |
27,299.88 |
143.2K |
| 11:15 |
27,303.13 |
27,303.13 |
27,301.75 |
27,302.73 |
113.7K |
| 11:16 |
27,301.97 |
27,308.62 |
27,301.97 |
27,306.94 |
135.7K |
| 11:17 |
27,308.66 |
27,312.92 |
27,308.66 |
27,312.92 |
121.4K |
| 11:18 |
27,314.58 |
27,319.86 |
27,314.58 |
27,319.48 |
136.8K |
| 11:19 |
27,319.09 |
27,323.32 |
27,318.45 |
27,323.32 |
124.3K |
| 11:20 |
27,324.58 |
27,324.72 |
27,321.82 |
27,321.82 |
113.2K |
| 11:21 |
27,320.42 |
27,321.31 |
27,315.27 |
27,317.93 |
239.5K |
| 11:22 |
27,318.14 |
27,318.14 |
27,315.95 |
27,315.95 |
108.3K |
| 11:23 |
27,312.83 |
27,313.50 |
27,309.55 |
27,309.55 |
119.2K |
| 11:24 |
27,306.27 |
27,307.87 |
27,304.17 |
27,307.87 |
127.4K |
| 11:25 |
27,309.65 |
27,312.86 |
27,307.80 |
27,312.66 |
133.8K |
| 11:26 |
27,311.29 |
27,311.29 |
27,306.74 |
27,306.74 |
114.0K |
| 11:27 |
27,307.65 |
27,307.65 |
27,303.37 |
27,303.37 |
87.5K |
| 11:28 |
27,303.18 |
27,303.18 |
27,299.02 |
27,299.02 |
111.7K |
| 11:29 |
27,296.84 |
27,300.55 |
27,294.63 |
27,300.55 |
122.6K |
| 11:30 |
27,300.40 |
27,305.56 |
27,299.79 |
27,305.56 |
155.5K |
| 11:31 |
27,307.60 |
27,311.87 |
27,306.66 |
27,311.87 |
159.3K |
| 11:32 |
27,310.40 |
27,313.44 |
27,310.40 |
27,313.44 |
140.2K |
| 11:33 |
27,312.15 |
27,313.24 |
27,311.59 |
27,311.59 |
154.9K |
| 11:34 |
27,312.75 |
27,317.53 |
27,311.88 |
27,317.53 |
159.6K |
| 11:35 |
27,319.61 |
27,320.50 |
27,318.99 |
27,318.99 |
158.6K |
| 11:36 |
27,318.15 |
27,318.15 |
27,314.63 |
27,314.80 |
354.7K |
| 11:37 |
27,310.49 |
27,312.80 |
27,310.49 |
27,312.80 |
134.7K |
| 11:38 |
27,311.55 |
27,316.07 |
27,311.55 |
27,316.07 |
131.0K |
| 11:39 |
27,319.53 |
27,321.44 |
27,319.53 |
27,321.17 |
162.8K |
| 11:40 |
27,320.13 |
27,322.08 |
27,320.13 |
27,320.26 |
116.3K |
| 11:41 |
27,321.71 |
27,323.73 |
27,321.71 |
27,323.73 |
137.1K |
| 11:42 |
27,325.65 |
27,329.85 |
27,325.65 |
27,327.43 |
212.0K |
| 11:43 |
27,330.55 |
27,330.55 |
27,326.20 |
27,326.20 |
133.2K |
| 11:44 |
27,325.60 |
27,325.60 |
27,323.11 |
27,323.11 |
82.8K |
| 11:45 |
27,321.70 |
27,323.66 |
27,321.25 |
27,323.66 |
150.6K |
| 11:46 |
27,323.47 |
27,323.47 |
27,321.66 |
27,321.85 |
154.8K |
| 11:47 |
27,321.96 |
27,321.96 |
27,318.66 |
27,321.45 |
138.0K |
| 11:48 |
27,320.36 |
27,320.36 |
27,314.18 |
27,314.18 |
98.0K |
| 11:49 |
27,315.44 |
27,316.73 |
27,315.44 |
27,316.73 |
191.0K |
| 11:50 |
27,320.79 |
27,325.03 |
27,320.79 |
27,323.23 |
153.8K |
| 11:51 |
27,324.38 |
27,330.89 |
27,324.38 |
27,325.97 |
118.4K |
| 11:52 |
27,323.73 |
27,323.73 |
27,322.32 |
27,322.32 |
122.8K |
| 11:53 |
27,323.75 |
27,323.85 |
27,321.95 |
27,322.40 |
91.0K |
| 11:54 |
27,320.73 |
27,320.73 |
27,319.16 |
27,319.16 |
88.6K |
| 11:55 |
27,320.15 |
27,321.53 |
27,320.15 |
27,321.53 |
119.0K |
| 11:56 |
27,323.43 |
27,330.17 |
27,323.43 |
27,330.17 |
127.2K |
| 11:57 |
27,325.17 |
27,325.17 |
27,322.31 |
27,322.31 |
86.9K |
| 11:58 |
27,322.80 |
27,323.76 |
27,322.80 |
27,323.45 |
63.1K |
| 11:59 |
27,323.15 |
27,326.02 |
27,323.15 |
27,326.02 |
58.1K |
| 12:00 |
27,324.87 |
27,324.87 |
27,324.07 |
27,324.07 |
157.5K |
| 12:01 |
27,323.45 |
27,324.51 |
27,322.90 |
27,324.51 |
137.2K |
| 12:02 |
27,325.64 |
27,327.12 |
27,325.64 |
27,327.12 |
191.5K |
| 12:03 |
27,328.36 |
27,331.22 |
27,328.36 |
27,331.22 |
154.3K |
| 12:04 |
27,332.20 |
27,332.47 |
27,331.24 |
27,331.24 |
112.0K |
| 12:05 |
27,330.48 |
27,334.68 |
27,330.39 |
27,334.68 |
141.1K |
| 12:06 |
27,333.09 |
27,333.32 |
27,331.65 |
27,331.65 |
88.9K |
| 12:07 |
27,332.23 |
27,332.23 |
27,330.81 |
27,330.85 |
74.3K |
| 12:08 |
27,330.88 |
27,331.32 |
27,327.47 |
27,327.47 |
137.8K |
| 12:09 |
27,326.47 |
27,326.47 |
27,321.65 |
27,321.65 |
121.6K |
| 12:10 |
27,320.85 |
27,323.46 |
27,320.85 |
27,323.46 |
121.7K |
| 12:11 |
27,319.53 |
27,319.73 |
27,316.86 |
27,319.73 |
135.5K |
| 12:12 |
27,319.74 |
27,323.08 |
27,319.74 |
27,323.08 |
90.2K |
| 12:13 |
27,324.10 |
27,325.62 |
27,324.10 |
27,325.56 |
126.5K |
| 12:14 |
27,327.52 |
27,330.03 |
27,327.52 |
27,328.35 |
124.6K |
| 12:15 |
27,331.65 |
27,333.74 |
27,330.45 |
27,330.45 |
187.5K |
| 12:16 |
27,330.17 |
27,330.17 |
27,328.80 |
27,328.96 |
77.5K |
| 12:17 |
27,326.71 |
27,329.71 |
27,326.71 |
27,329.71 |
83.2K |
| 12:18 |
27,335.39 |
27,335.39 |
27,330.54 |
27,330.54 |
141.4K |
| 12:19 |
27,330.09 |
27,330.09 |
27,328.19 |
27,328.19 |
85.4K |
| 12:20 |
27,328.76 |
27,329.96 |
27,328.76 |
27,329.72 |
94.8K |
| 12:21 |
27,331.86 |
27,338.87 |
27,331.86 |
27,338.87 |
179.3K |
| 12:22 |
27,338.86 |
27,339.19 |
27,338.80 |
27,338.88 |
85.8K |
| 12:23 |
27,337.31 |
27,338.75 |
27,337.14 |
27,338.75 |
108.7K |
| 12:24 |
27,339.39 |
27,339.39 |
27,338.15 |
27,338.15 |
108.8K |
| 12:25 |
27,342.23 |
27,342.23 |
27,338.61 |
27,338.61 |
140.8K |
| 12:26 |
27,338.88 |
27,339.83 |
27,338.02 |
27,338.02 |
104.4K |
| 12:27 |
27,338.43 |
27,338.86 |
27,337.40 |
27,338.03 |
134.7K |
| 12:28 |
27,338.19 |
27,338.19 |
27,336.80 |
27,337.24 |
85.1K |
| 12:29 |
27,335.98 |
27,335.98 |
27,333.08 |
27,334.26 |
139.5K |
| 12:30 |
27,332.98 |
27,336.75 |
27,332.98 |
27,336.75 |
85.9K |
| 12:31 |
27,335.47 |
27,335.47 |
27,332.38 |
27,332.38 |
104.2K |
| 12:32 |
27,331.89 |
27,337.54 |
27,331.89 |
27,337.54 |
104.2K |
| 12:33 |
27,337.56 |
27,337.56 |
27,334.98 |
27,334.98 |
67.8K |
| 12:34 |
27,334.44 |
27,334.85 |
27,334.12 |
27,334.85 |
89.6K |
| 12:35 |
27,332.92 |
27,336.52 |
27,332.92 |
27,336.52 |
106.1K |
| 12:36 |
27,337.26 |
27,337.45 |
27,336.02 |
27,336.22 |
62.5K |
| 12:37 |
27,336.44 |
27,342.67 |
27,336.44 |
27,342.67 |
112.3K |
| 12:38 |
27,346.54 |
27,348.47 |
27,346.54 |
27,348.47 |
101.3K |
| 12:39 |
27,347.72 |
27,349.00 |
27,347.72 |
27,349.00 |
143.1K |
| 12:40 |
27,349.18 |
27,350.81 |
27,349.18 |
27,349.97 |
145.0K |
| 12:41 |
27,351.19 |
27,352.29 |
27,350.09 |
27,350.09 |
113.3K |
| 12:42 |
27,350.51 |
27,351.06 |
27,349.39 |
27,349.39 |
74.8K |
| 12:43 |
27,349.71 |
27,349.71 |
27,345.90 |
27,345.90 |
87.7K |
| 12:44 |
27,345.60 |
27,345.60 |
27,343.20 |
27,343.20 |
102.0K |
| 12:45 |
27,342.27 |
27,346.45 |
27,341.94 |
27,346.45 |
99.0K |
| 12:46 |
27,345.05 |
27,348.56 |
27,345.05 |
27,346.96 |
100.2K |
| 12:47 |
27,347.99 |
27,347.99 |
27,346.47 |
27,346.47 |
63.7K |
| 12:48 |
27,344.79 |
27,344.79 |
27,340.93 |
27,343.28 |
128.5K |
| 12:49 |
27,342.47 |
27,346.98 |
27,342.47 |
27,346.98 |
78.3K |
| 12:50 |
27,346.85 |
27,350.36 |
27,346.85 |
27,350.36 |
76.7K |
| 12:51 |
27,350.38 |
27,352.09 |
27,350.38 |
27,351.70 |
123.7K |
| 12:52 |
27,351.95 |
27,354.68 |
27,351.95 |
27,353.83 |
89.1K |
| 12:53 |
27,352.09 |
27,356.05 |
27,352.09 |
27,354.89 |
143.4K |
| 12:54 |
27,353.02 |
27,356.41 |
27,353.02 |
27,355.66 |
77.6K |
| 12:55 |
27,356.31 |
27,358.54 |
27,354.44 |
27,358.54 |
118.3K |
| 12:56 |
27,358.25 |
27,359.80 |
27,358.25 |
27,359.10 |
113.5K |
| 12:57 |
27,359.72 |
27,361.27 |
27,358.42 |
27,361.27 |
127.6K |
| 12:58 |
27,360.99 |
27,362.18 |
27,360.99 |
27,362.01 |
63.2K |
| 12:59 |
27,362.81 |
27,363.68 |
27,362.81 |
27,363.68 |
127.8K |
| 13:00 |
27,365.87 |
27,365.87 |
27,362.77 |
27,362.77 |
153.7K |
| 13:01 |
27,361.02 |
27,365.88 |
27,361.02 |
27,365.88 |
155.6K |
| 13:02 |
27,364.85 |
27,367.47 |
27,364.85 |
27,367.47 |
98.4K |
| 13:03 |
27,367.58 |
27,367.58 |
27,363.23 |
27,364.66 |
79.0K |
| 13:04 |
27,366.20 |
27,366.20 |
27,364.22 |
27,364.22 |
82.7K |
| 13:05 |
27,364.01 |
27,366.64 |
27,364.01 |
27,366.64 |
111.6K |
| 13:06 |
27,367.27 |
27,368.12 |
27,365.25 |
27,365.25 |
178.1K |
| 13:07 |
27,364.58 |
27,364.58 |
27,363.20 |
27,363.20 |
84.1K |
| 13:08 |
27,363.52 |
27,365.69 |
27,362.97 |
27,362.97 |
142.6K |
| 13:09 |
27,362.29 |
27,368.44 |
27,362.29 |
27,368.44 |
106.9K |
| 13:10 |
27,371.06 |
27,371.06 |
27,370.34 |
27,370.51 |
89.7K |
| 13:11 |
27,373.33 |
27,378.44 |
27,373.33 |
27,377.08 |
153.4K |
| 13:12 |
27,374.35 |
27,374.35 |
27,372.37 |
27,372.37 |
134.1K |
| 13:13 |
27,372.50 |
27,372.50 |
27,371.00 |
27,371.37 |
85.6K |
| 13:14 |
27,371.49 |
27,371.49 |
27,366.69 |
27,366.69 |
100.6K |
| 13:15 |
27,365.41 |
27,366.33 |
27,364.27 |
27,364.27 |
90.1K |
| 13:16 |
27,364.01 |
27,364.62 |
27,362.52 |
27,362.52 |
93.3K |
| 13:17 |
27,362.66 |
27,365.09 |
27,362.66 |
27,365.09 |
107.5K |
| 13:18 |
27,365.64 |
27,365.87 |
27,365.19 |
27,365.33 |
83.8K |
| 13:19 |
27,365.01 |
27,365.25 |
27,362.31 |
27,362.31 |
98.4K |
| 13:20 |
27,361.51 |
27,362.58 |
27,360.17 |
27,362.58 |
115.0K |
| 13:21 |
27,364.61 |
27,371.23 |
27,364.61 |
27,371.23 |
143.9K |
| 13:22 |
27,371.05 |
27,371.05 |
27,369.43 |
27,369.43 |
90.3K |
| 13:23 |
27,367.88 |
27,368.38 |
27,367.85 |
27,368.38 |
102.4K |
| 13:24 |
27,366.82 |
27,367.12 |
27,366.16 |
27,367.12 |
129.7K |
| 13:25 |
27,366.60 |
27,375.79 |
27,366.60 |
27,375.13 |
101.2K |
| 13:26 |
27,375.23 |
27,375.23 |
27,374.07 |
27,374.07 |
71.9K |
| 13:27 |
27,372.73 |
27,372.73 |
27,365.33 |
27,365.33 |
165.4K |
| 13:28 |
27,365.08 |
27,365.08 |
27,361.15 |
27,361.15 |
79.6K |
| 13:29 |
27,361.66 |
27,361.66 |
27,359.08 |
27,359.08 |
67.9K |
| 13:30 |
27,360.32 |
27,361.84 |
27,360.32 |
27,361.84 |
99.1K |
| 13:31 |
27,364.49 |
27,366.84 |
27,364.49 |
27,366.84 |
93.2K |
| 13:32 |
27,367.24 |
27,369.12 |
27,367.24 |
27,369.12 |
236.3K |
| 13:33 |
27,369.17 |
27,371.86 |
27,369.17 |
27,371.86 |
98.4K |
| 13:34 |
27,373.25 |
27,373.87 |
27,373.14 |
27,373.14 |
231.9K |
| 13:35 |
27,371.81 |
27,372.32 |
27,371.81 |
27,372.32 |
104.1K |
| 13:36 |
27,370.51 |
27,371.84 |
27,370.51 |
27,371.84 |
90.4K |
| 13:37 |
27,371.31 |
27,371.31 |
27,366.69 |
27,366.69 |
113.5K |
| 13:38 |
27,365.84 |
27,368.00 |
27,365.84 |
27,367.24 |
85.0K |
| 13:39 |
27,366.44 |
27,366.45 |
27,364.56 |
27,365.35 |
120.7K |
| 13:40 |
27,365.85 |
27,369.05 |
27,365.85 |
27,369.05 |
116.1K |
| 13:41 |
27,368.67 |
27,368.67 |
27,365.06 |
27,365.06 |
147.9K |
| 13:42 |
27,365.27 |
27,366.26 |
27,365.27 |
27,365.65 |
98.3K |
| 13:43 |
27,366.39 |
27,367.01 |
27,366.29 |
27,366.29 |
155.1K |
| 13:44 |
27,365.95 |
27,366.00 |
27,364.93 |
27,365.44 |
88.3K |
| 13:45 |
27,366.12 |
27,367.02 |
27,365.72 |
27,366.18 |
123.6K |
| 13:46 |
27,363.83 |
27,364.35 |
27,361.58 |
27,361.58 |
138.9K |
| 13:47 |
27,361.23 |
27,361.69 |
27,360.45 |
27,361.69 |
93.4K |
| 13:48 |
27,362.66 |
27,362.66 |
27,361.12 |
27,361.37 |
144.0K |
| 13:49 |
27,360.56 |
27,360.56 |
27,358.57 |
27,358.57 |
105.2K |
| 13:50 |
27,358.32 |
27,362.82 |
27,358.32 |
27,362.82 |
145.8K |
| 13:51 |
27,361.98 |
27,362.73 |
27,361.60 |
27,362.20 |
214.4K |
| 13:52 |
27,362.28 |
27,363.72 |
27,362.28 |
27,363.72 |
57.4K |
| 13:53 |
27,362.58 |
27,362.58 |
27,361.47 |
27,361.47 |
95.8K |
| 13:54 |
27,362.11 |
27,362.11 |
27,359.89 |
27,361.39 |
73.1K |
| 13:55 |
27,362.15 |
27,362.15 |
27,359.90 |
27,359.90 |
151.5K |
| 13:56 |
27,359.93 |
27,360.49 |
27,358.25 |
27,358.25 |
115.9K |
| 13:57 |
27,358.20 |
27,358.20 |
27,357.32 |
27,357.32 |
313.9K |
| 13:58 |
27,357.29 |
27,359.12 |
27,356.63 |
27,359.12 |
99.9K |
| 13:59 |
27,362.45 |
27,362.90 |
27,361.62 |
27,361.62 |
1,122.2K |
| 14:00 |
27,364.14 |
27,368.39 |
27,364.14 |
27,367.70 |
144.9K |
| 14:01 |
27,367.54 |
27,369.53 |
27,367.34 |
27,369.53 |
77.2K |
| 14:02 |
27,371.39 |
27,371.39 |
27,369.57 |
27,369.57 |
118.6K |
| 14:03 |
27,368.99 |
27,370.43 |
27,368.99 |
27,369.63 |
101.1K |
| 14:04 |
27,371.15 |
27,371.15 |
27,370.89 |
27,370.93 |
111.2K |
| 14:05 |
27,370.66 |
27,370.81 |
27,369.13 |
27,369.13 |
117.6K |
| 14:06 |
27,368.83 |
27,368.83 |
27,367.37 |
27,367.37 |
101.7K |
| 14:07 |
27,368.15 |
27,368.15 |
27,365.92 |
27,365.92 |
116.1K |
| 14:08 |
27,364.74 |
27,364.74 |
27,362.40 |
27,362.71 |
169.1K |
| 14:09 |
27,362.23 |
27,362.23 |
27,360.42 |
27,360.89 |
320.8K |
| 14:10 |
27,360.93 |
27,361.03 |
27,359.58 |
27,359.58 |
81.7K |
| 14:11 |
27,360.89 |
27,360.89 |
27,359.93 |
27,359.93 |
109.8K |
| 14:12 |
27,359.23 |
27,359.81 |
27,359.23 |
27,359.27 |
178.7K |
| 14:13 |
27,359.04 |
27,361.87 |
27,359.04 |
27,361.87 |
89.6K |
| 14:14 |
27,362.93 |
27,362.93 |
27,361.24 |
27,361.24 |
70.2K |
| 14:15 |
27,359.23 |
27,360.75 |
27,359.23 |
27,360.68 |
127.3K |
| 14:16 |
27,360.62 |
27,361.01 |
27,358.71 |
27,358.71 |
85.8K |
| 14:17 |
27,357.88 |
27,358.11 |
27,357.48 |
27,357.48 |
152.5K |
| 14:18 |
27,355.47 |
27,356.31 |
27,355.47 |
27,356.19 |
95.8K |
| 14:19 |
27,356.28 |
27,357.65 |
27,356.28 |
27,357.54 |
79.9K |
| 14:20 |
27,357.17 |
27,358.27 |
27,357.17 |
27,357.42 |
116.5K |
| 14:21 |
27,358.26 |
27,360.81 |
27,358.26 |
27,360.81 |
108.2K |
| 14:22 |
27,361.15 |
27,361.99 |
27,361.15 |
27,361.99 |
94.9K |
| 14:23 |
27,361.73 |
27,364.58 |
27,361.73 |
27,364.58 |
90.8K |
| 14:24 |
27,364.05 |
27,368.16 |
27,364.05 |
27,367.09 |
154.1K |
| 14:25 |
27,368.13 |
27,368.13 |
27,367.41 |
27,367.71 |
126.2K |
| 14:26 |
27,368.19 |
27,368.19 |
27,365.74 |
27,365.74 |
91.7K |
| 14:27 |
27,363.92 |
27,364.91 |
27,363.46 |
27,363.46 |
86.7K |
| 14:28 |
27,363.38 |
27,363.86 |
27,363.26 |
27,363.44 |
124.9K |
| 14:29 |
27,362.65 |
27,362.65 |
27,361.41 |
27,362.05 |
92.1K |
| 14:30 |
27,360.57 |
27,360.57 |
27,357.81 |
27,357.81 |
198.8K |
| 14:31 |
27,357.31 |
27,357.31 |
27,351.56 |
27,351.56 |
160.5K |
| 14:32 |
27,347.19 |
27,348.23 |
27,347.19 |
27,347.50 |
142.4K |
| 14:33 |
27,347.51 |
27,348.14 |
27,347.42 |
27,348.14 |
101.4K |
| 14:34 |
27,348.87 |
27,349.72 |
27,348.73 |
27,348.73 |
73.3K |
| 14:35 |
27,348.89 |
27,350.22 |
27,348.89 |
27,349.88 |
153.8K |
| 14:36 |
27,351.55 |
27,351.55 |
27,349.11 |
27,350.86 |
121.3K |
| 14:37 |
27,352.65 |
27,352.65 |
27,350.66 |
27,350.95 |
81.5K |
| 14:38 |
27,350.41 |
27,350.41 |
27,347.52 |
27,348.99 |
87.7K |
| 14:39 |
27,349.92 |
27,349.92 |
27,348.48 |
27,348.48 |
73.1K |
| 14:40 |
27,350.43 |
27,351.50 |
27,350.43 |
27,351.50 |
79.2K |
| 14:41 |
27,351.33 |
27,351.33 |
27,349.97 |
27,349.97 |
131.7K |
| 14:42 |
27,350.00 |
27,351.35 |
27,350.00 |
27,350.66 |
72.4K |
| 14:43 |
27,349.86 |
27,350.19 |
27,349.84 |
27,349.84 |
89.5K |
| 14:44 |
27,350.01 |
27,350.01 |
27,348.99 |
27,348.99 |
100.0K |
| 14:45 |
27,349.54 |
27,350.87 |
27,347.85 |
27,350.87 |
202.1K |
| 14:46 |
27,351.76 |
27,353.26 |
27,351.76 |
27,352.00 |
118.0K |
| 14:47 |
27,352.37 |
27,352.37 |
27,349.47 |
27,349.47 |
88.3K |
| 14:48 |
27,348.74 |
27,348.74 |
27,347.07 |
27,347.07 |
90.4K |
| 14:49 |
27,347.42 |
27,347.42 |
27,345.46 |
27,345.46 |
63.3K |
| 14:50 |
27,344.86 |
27,346.42 |
27,344.76 |
27,344.76 |
133.1K |
| 14:51 |
27,343.57 |
27,345.10 |
27,343.57 |
27,345.10 |
178.5K |
| 14:52 |
27,347.03 |
27,349.33 |
27,347.03 |
27,348.40 |
82.9K |
| 14:53 |
27,347.88 |
27,347.97 |
27,347.01 |
27,347.97 |
128.2K |
| 14:54 |
27,347.65 |
27,350.11 |
27,347.65 |
27,350.06 |
88.6K |
| 14:55 |
27,350.66 |
27,351.54 |
27,350.06 |
27,351.54 |
105.2K |
| 14:56 |
27,351.34 |
27,351.34 |
27,349.04 |
27,349.41 |
119.2K |
| 14:57 |
27,348.13 |
27,350.31 |
27,348.13 |
27,350.31 |
115.7K |
| 14:58 |
27,349.71 |
27,350.37 |
27,349.30 |
27,349.38 |
94.8K |
| 14:59 |
27,349.49 |
27,351.34 |
27,349.49 |
27,349.62 |
145.5K |
| 15:00 |
27,348.61 |
27,348.61 |
27,346.22 |
27,346.64 |
203.8K |
| 15:01 |
27,346.64 |
27,351.02 |
27,346.64 |
27,351.02 |
147.7K |
| 15:02 |
27,350.22 |
27,350.88 |
27,350.20 |
27,350.20 |
133.7K |
| 15:03 |
27,351.94 |
27,353.13 |
27,351.94 |
27,353.13 |
166.9K |
| 15:04 |
27,353.97 |
27,356.23 |
27,353.97 |
27,356.23 |
119.8K |
| 15:05 |
27,356.74 |
27,356.74 |
27,354.32 |
27,354.32 |
164.2K |
| 15:06 |
27,354.76 |
27,354.93 |
27,352.64 |
27,352.64 |
147.8K |
| 15:07 |
27,352.58 |
27,355.18 |
27,352.58 |
27,353.72 |
124.5K |
| 15:08 |
27,356.17 |
27,356.17 |
27,352.40 |
27,352.40 |
191.4K |
| 15:09 |
27,351.51 |
27,351.51 |
27,349.68 |
27,349.68 |
189.6K |
| 15:10 |
27,349.57 |
27,350.98 |
27,349.50 |
27,350.78 |
124.8K |
| 15:11 |
27,350.54 |
27,351.61 |
27,350.12 |
27,351.61 |
129.4K |
| 15:12 |
27,350.90 |
27,351.49 |
27,350.90 |
27,351.49 |
114.2K |
| 15:13 |
27,351.39 |
27,351.78 |
27,350.90 |
27,350.90 |
109.2K |
| 15:14 |
27,350.88 |
27,352.22 |
27,350.88 |
27,352.22 |
113.6K |
| 15:15 |
27,352.22 |
27,352.31 |
27,351.52 |
27,352.31 |
194.2K |
| 15:16 |
27,352.22 |
27,352.22 |
27,351.70 |
27,351.70 |
105.2K |
| 15:17 |
27,351.51 |
27,352.21 |
27,351.48 |
27,352.21 |
117.8K |
| 15:18 |
27,351.87 |
27,352.67 |
27,351.87 |
27,352.39 |
119.2K |
| 15:19 |
27,353.21 |
27,353.85 |
27,352.13 |
27,353.85 |
242.6K |
| 15:20 |
27,354.43 |
27,360.84 |
27,354.43 |
27,360.77 |
180.5K |
| 15:21 |
27,361.01 |
27,361.40 |
27,360.31 |
27,360.53 |
188.1K |
| 15:22 |
27,360.12 |
27,360.12 |
27,358.75 |
27,358.75 |
107.4K |
| 15:23 |
27,356.86 |
27,356.86 |
27,353.07 |
27,353.07 |
148.1K |
| 15:24 |
27,352.50 |
27,352.50 |
27,349.05 |
27,349.05 |
113.0K |
| 15:25 |
27,348.89 |
27,352.13 |
27,348.89 |
27,351.55 |
150.9K |
| 15:26 |
27,351.08 |
27,354.48 |
27,351.08 |
27,354.18 |
199.4K |
| 15:27 |
27,354.24 |
27,355.58 |
27,354.24 |
27,355.58 |
127.0K |
| 15:28 |
27,358.36 |
27,358.36 |
27,354.81 |
27,354.81 |
189.9K |
| 15:29 |
27,354.31 |
27,354.31 |
27,352.81 |
27,352.81 |
308.5K |
| 15:30 |
27,352.29 |
27,355.92 |
27,352.29 |
27,355.92 |
183.3K |
| 15:31 |
27,358.33 |
27,360.63 |
27,358.33 |
27,359.36 |
188.5K |
| 15:32 |
27,358.79 |
27,359.71 |
27,358.35 |
27,359.71 |
202.7K |
| 15:33 |
27,361.01 |
27,363.64 |
27,359.74 |
27,363.64 |
233.9K |
| 15:34 |
27,363.58 |
27,365.76 |
27,363.58 |
27,364.49 |
175.8K |
| 15:35 |
27,368.72 |
27,369.53 |
27,368.72 |
27,369.53 |
236.4K |
| 15:36 |
27,369.89 |
27,370.56 |
27,369.89 |
27,370.56 |
119.0K |
| 15:37 |
27,370.80 |
27,371.02 |
27,368.95 |
27,370.43 |
223.5K |
| 15:38 |
27,370.65 |
27,370.65 |
27,369.05 |
27,369.05 |
210.9K |
| 15:39 |
27,368.70 |
27,368.70 |
27,364.63 |
27,364.63 |
227.6K |
| 15:40 |
27,364.08 |
27,365.17 |
27,363.43 |
27,363.43 |
201.3K |
| 15:41 |
27,363.16 |
27,364.21 |
27,363.12 |
27,364.21 |
191.6K |
| 15:42 |
27,364.06 |
27,366.75 |
27,364.06 |
27,365.88 |
211.4K |
| 15:43 |
27,366.85 |
27,367.88 |
27,366.52 |
27,367.88 |
172.0K |
| 15:44 |
27,367.30 |
27,367.30 |
27,366.08 |
27,366.08 |
242.9K |
| 15:45 |
27,366.81 |
27,369.67 |
27,366.54 |
27,369.67 |
335.4K |
| 15:46 |
27,369.51 |
27,370.42 |
27,368.46 |
27,368.46 |
205.5K |
| 15:47 |
27,369.73 |
27,370.12 |
27,369.41 |
27,369.41 |
181.8K |
| 15:48 |
27,371.76 |
27,372.92 |
27,371.61 |
27,371.61 |
325.7K |
| 15:49 |
27,372.17 |
27,378.97 |
27,371.59 |
27,378.97 |
334.2K |
| 15:50 |
27,385.79 |
27,386.59 |
27,383.55 |
27,386.59 |
1,043.0K |
| 15:51 |
27,388.38 |
27,388.52 |
27,385.56 |
27,388.52 |
432.5K |
| 15:52 |
27,388.88 |
27,389.67 |
27,387.18 |
27,388.69 |
366.2K |
| 15:53 |
27,386.96 |
27,387.55 |
27,386.71 |
27,386.71 |
452.6K |
| 15:54 |
27,386.47 |
27,387.12 |
27,386.03 |
27,387.12 |
481.0K |
| 15:55 |
27,391.66 |
27,391.69 |
27,385.93 |
27,385.93 |
951.4K |
| 15:56 |
27,388.95 |
27,388.95 |
27,385.80 |
27,385.80 |
729.9K |
| 15:57 |
27,385.81 |
27,392.18 |
27,385.81 |
27,392.18 |
675.0K |
| 15:58 |
27,391.93 |
27,392.91 |
27,390.44 |
27,391.34 |
989.5K |
| 15:59 |
27,391.03 |
27,397.32 |
27,391.03 |
27,394.59 |
1,566.1K |
| 16:00 |
27,397.63 |
27,397.81 |
27,397.63 |
27,397.81 |
45,824.5K |
| 16:01 |
27,397.81 |
27,397.81 |
27,397.81 |
27,397.81 |
197.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|