| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
27,401.73 |
27,401.73 |
27,386.25 |
27,386.25 |
1,385.6K |
| 09:31 |
27,390.59 |
27,397.62 |
27,390.21 |
27,397.62 |
211.3K |
| 09:32 |
27,401.00 |
27,413.14 |
27,401.00 |
27,406.84 |
217.1K |
| 09:33 |
27,411.18 |
27,417.29 |
27,409.48 |
27,417.29 |
189.4K |
| 09:34 |
27,415.02 |
27,418.92 |
27,412.86 |
27,412.86 |
170.7K |
| 09:35 |
27,409.34 |
27,410.61 |
27,407.19 |
27,407.19 |
248.1K |
| 09:36 |
27,406.21 |
27,414.61 |
27,406.21 |
27,407.82 |
229.1K |
| 09:37 |
27,408.31 |
27,408.47 |
27,404.21 |
27,404.21 |
280.4K |
| 09:38 |
27,406.00 |
27,414.10 |
27,406.00 |
27,414.10 |
174.1K |
| 09:39 |
27,410.99 |
27,414.38 |
27,410.99 |
27,414.00 |
118.9K |
| 09:40 |
27,416.31 |
27,416.31 |
27,413.04 |
27,413.32 |
188.2K |
| 09:41 |
27,409.37 |
27,415.35 |
27,405.21 |
27,415.35 |
237.2K |
| 09:42 |
27,421.86 |
27,421.86 |
27,419.83 |
27,421.42 |
160.1K |
| 09:43 |
27,417.36 |
27,419.28 |
27,413.36 |
27,413.36 |
104.1K |
| 09:44 |
27,412.78 |
27,418.05 |
27,412.78 |
27,413.93 |
173.9K |
| 09:45 |
27,406.30 |
27,406.30 |
27,389.11 |
27,389.11 |
274.4K |
| 09:46 |
27,391.89 |
27,395.67 |
27,390.37 |
27,393.83 |
211.9K |
| 09:47 |
27,391.20 |
27,396.31 |
27,391.20 |
27,396.31 |
174.1K |
| 09:48 |
27,396.77 |
27,405.38 |
27,396.77 |
27,405.38 |
182.4K |
| 09:49 |
27,409.16 |
27,414.46 |
27,409.16 |
27,414.46 |
118.1K |
| 09:50 |
27,415.95 |
27,416.54 |
27,411.56 |
27,414.34 |
188.0K |
| 09:51 |
27,413.04 |
27,413.39 |
27,406.33 |
27,406.33 |
152.4K |
| 09:52 |
27,404.88 |
27,405.98 |
27,403.48 |
27,405.98 |
100.5K |
| 09:53 |
27,401.07 |
27,401.32 |
27,400.14 |
27,401.32 |
105.2K |
| 09:54 |
27,402.69 |
27,404.14 |
27,401.43 |
27,402.74 |
171.9K |
| 09:55 |
27,403.00 |
27,405.97 |
27,403.00 |
27,404.98 |
126.4K |
| 09:56 |
27,404.24 |
27,405.19 |
27,397.23 |
27,397.23 |
141.3K |
| 09:57 |
27,393.47 |
27,397.41 |
27,393.47 |
27,395.35 |
136.6K |
| 09:58 |
27,393.33 |
27,395.94 |
27,392.61 |
27,392.61 |
149.1K |
| 09:59 |
27,394.44 |
27,396.69 |
27,394.44 |
27,394.83 |
161.5K |
| 10:00 |
27,389.75 |
27,389.75 |
27,378.18 |
27,380.32 |
300.9K |
| 10:01 |
27,380.39 |
27,387.59 |
27,380.39 |
27,381.75 |
175.3K |
| 10:02 |
27,380.67 |
27,382.69 |
27,371.98 |
27,371.98 |
203.3K |
| 10:03 |
27,370.40 |
27,374.42 |
27,370.40 |
27,371.71 |
130.4K |
| 10:04 |
27,372.82 |
27,372.82 |
27,366.29 |
27,366.29 |
170.6K |
| 10:05 |
27,369.18 |
27,369.18 |
27,366.97 |
27,366.97 |
135.3K |
| 10:06 |
27,366.53 |
27,370.22 |
27,366.53 |
27,370.22 |
162.1K |
| 10:07 |
27,370.69 |
27,371.20 |
27,369.48 |
27,371.20 |
187.0K |
| 10:08 |
27,373.90 |
27,373.90 |
27,371.78 |
27,372.43 |
163.6K |
| 10:09 |
27,370.79 |
27,372.50 |
27,370.39 |
27,370.39 |
127.1K |
| 10:10 |
27,371.60 |
27,371.87 |
27,369.94 |
27,369.94 |
146.9K |
| 10:11 |
27,363.26 |
27,364.76 |
27,359.51 |
27,359.51 |
142.8K |
| 10:12 |
27,357.25 |
27,357.25 |
27,354.48 |
27,354.48 |
131.3K |
| 10:13 |
27,353.33 |
27,357.82 |
27,353.27 |
27,357.82 |
149.3K |
| 10:14 |
27,357.50 |
27,357.68 |
27,352.28 |
27,352.28 |
129.5K |
| 10:15 |
27,353.20 |
27,353.20 |
27,346.03 |
27,346.09 |
166.5K |
| 10:16 |
27,342.82 |
27,348.72 |
27,342.82 |
27,347.75 |
144.8K |
| 10:17 |
27,347.49 |
27,347.49 |
27,343.59 |
27,346.71 |
160.6K |
| 10:18 |
27,349.79 |
27,349.79 |
27,348.78 |
27,348.78 |
161.4K |
| 10:19 |
27,351.98 |
27,356.16 |
27,351.98 |
27,356.16 |
152.6K |
| 10:20 |
27,356.45 |
27,360.37 |
27,355.36 |
27,360.37 |
110.4K |
| 10:21 |
27,359.42 |
27,362.34 |
27,359.42 |
27,361.66 |
121.6K |
| 10:22 |
27,363.33 |
27,364.92 |
27,360.96 |
27,360.96 |
124.8K |
| 10:23 |
27,359.42 |
27,362.52 |
27,359.42 |
27,361.52 |
105.4K |
| 10:24 |
27,362.07 |
27,362.07 |
27,357.72 |
27,358.69 |
95.0K |
| 10:25 |
27,358.19 |
27,358.43 |
27,355.32 |
27,355.32 |
97.3K |
| 10:26 |
27,353.69 |
27,353.69 |
27,349.16 |
27,349.16 |
134.1K |
| 10:27 |
27,347.45 |
27,347.45 |
27,344.12 |
27,344.12 |
167.9K |
| 10:28 |
27,343.02 |
27,343.35 |
27,340.74 |
27,343.35 |
115.8K |
| 10:29 |
27,343.53 |
27,343.53 |
27,340.76 |
27,340.76 |
100.2K |
| 10:30 |
27,341.46 |
27,347.63 |
27,341.46 |
27,347.63 |
141.9K |
| 10:31 |
27,346.98 |
27,347.42 |
27,343.78 |
27,343.78 |
111.0K |
| 10:32 |
27,342.86 |
27,344.90 |
27,342.86 |
27,344.46 |
76.3K |
| 10:33 |
27,345.27 |
27,345.27 |
27,343.22 |
27,343.91 |
76.0K |
| 10:34 |
27,343.90 |
27,344.08 |
27,341.89 |
27,341.89 |
110.6K |
| 10:35 |
27,338.45 |
27,338.45 |
27,331.66 |
27,332.41 |
128.1K |
| 10:36 |
27,331.54 |
27,331.54 |
27,328.94 |
27,328.94 |
127.0K |
| 10:37 |
27,331.04 |
27,334.48 |
27,331.04 |
27,334.48 |
94.5K |
| 10:38 |
27,335.27 |
27,337.97 |
27,335.27 |
27,336.29 |
116.1K |
| 10:39 |
27,334.81 |
27,339.38 |
27,334.81 |
27,339.38 |
80.1K |
| 10:40 |
27,339.92 |
27,343.15 |
27,339.92 |
27,342.98 |
119.0K |
| 10:41 |
27,340.10 |
27,344.13 |
27,340.10 |
27,344.13 |
137.6K |
| 10:42 |
27,344.64 |
27,346.65 |
27,344.64 |
27,346.65 |
83.3K |
| 10:43 |
27,349.48 |
27,349.51 |
27,347.81 |
27,347.81 |
87.6K |
| 10:44 |
27,349.13 |
27,351.76 |
27,349.13 |
27,351.76 |
78.8K |
| 10:45 |
27,350.67 |
27,351.63 |
27,349.04 |
27,351.63 |
82.3K |
| 10:46 |
27,351.45 |
27,351.45 |
27,344.16 |
27,344.16 |
138.8K |
| 10:47 |
27,344.82 |
27,345.78 |
27,341.87 |
27,341.87 |
117.8K |
| 10:48 |
27,342.15 |
27,342.15 |
27,334.58 |
27,337.08 |
116.6K |
| 10:49 |
27,337.39 |
27,342.76 |
27,337.39 |
27,342.76 |
108.9K |
| 10:50 |
27,343.92 |
27,343.92 |
27,342.39 |
27,342.81 |
81.9K |
| 10:51 |
27,344.43 |
27,345.60 |
27,344.21 |
27,345.60 |
100.3K |
| 10:52 |
27,344.65 |
27,345.89 |
27,344.35 |
27,344.67 |
111.0K |
| 10:53 |
27,344.61 |
27,345.08 |
27,343.54 |
27,345.08 |
95.3K |
| 10:54 |
27,345.02 |
27,349.56 |
27,345.02 |
27,349.56 |
140.4K |
| 10:55 |
27,349.80 |
27,352.17 |
27,348.18 |
27,352.17 |
140.3K |
| 10:56 |
27,353.30 |
27,355.72 |
27,353.30 |
27,355.72 |
74.3K |
| 10:57 |
27,356.04 |
27,358.99 |
27,355.21 |
27,358.99 |
81.6K |
| 10:58 |
27,359.25 |
27,361.06 |
27,359.25 |
27,359.94 |
90.0K |
| 10:59 |
27,359.30 |
27,359.30 |
27,357.65 |
27,357.65 |
82.8K |
| 11:00 |
27,357.32 |
27,357.32 |
27,355.39 |
27,356.67 |
94.6K |
| 11:01 |
27,355.48 |
27,355.48 |
27,350.65 |
27,350.65 |
186.9K |
| 11:02 |
27,350.58 |
27,353.63 |
27,349.67 |
27,353.63 |
70.1K |
| 11:03 |
27,352.45 |
27,352.45 |
27,348.48 |
27,350.06 |
109.5K |
| 11:04 |
27,348.74 |
27,350.77 |
27,348.74 |
27,349.11 |
84.2K |
| 11:05 |
27,347.72 |
27,348.67 |
27,345.77 |
27,346.18 |
117.4K |
| 11:06 |
27,347.14 |
27,349.18 |
27,347.14 |
27,349.18 |
107.6K |
| 11:07 |
27,349.66 |
27,351.56 |
27,347.51 |
27,347.51 |
76.8K |
| 11:08 |
27,348.35 |
27,349.69 |
27,348.35 |
27,348.74 |
83.0K |
| 11:09 |
27,348.87 |
27,351.18 |
27,347.62 |
27,351.18 |
115.7K |
| 11:10 |
27,347.05 |
27,347.05 |
27,344.43 |
27,346.55 |
172.2K |
| 11:11 |
27,346.01 |
27,347.63 |
27,344.35 |
27,344.35 |
117.5K |
| 11:12 |
27,340.35 |
27,340.35 |
27,333.12 |
27,334.58 |
199.6K |
| 11:13 |
27,332.62 |
27,333.41 |
27,331.11 |
27,333.41 |
88.6K |
| 11:14 |
27,334.68 |
27,334.68 |
27,331.11 |
27,332.77 |
137.8K |
| 11:15 |
27,331.74 |
27,332.68 |
27,331.74 |
27,332.27 |
109.6K |
| 11:16 |
27,331.73 |
27,333.41 |
27,330.46 |
27,333.41 |
111.4K |
| 11:17 |
27,333.16 |
27,333.16 |
27,331.39 |
27,331.39 |
77.6K |
| 11:18 |
27,331.71 |
27,333.93 |
27,331.41 |
27,331.41 |
197.5K |
| 11:19 |
27,330.93 |
27,332.65 |
27,330.93 |
27,331.32 |
118.0K |
| 11:20 |
27,328.53 |
27,328.53 |
27,326.15 |
27,327.44 |
140.3K |
| 11:21 |
27,324.51 |
27,324.51 |
27,321.73 |
27,321.73 |
136.4K |
| 11:22 |
27,321.79 |
27,322.76 |
27,316.83 |
27,316.83 |
111.0K |
| 11:23 |
27,316.10 |
27,318.59 |
27,316.10 |
27,318.59 |
83.6K |
| 11:24 |
27,320.12 |
27,328.22 |
27,320.12 |
27,328.22 |
154.7K |
| 11:25 |
27,327.41 |
27,329.12 |
27,327.41 |
27,328.29 |
124.8K |
| 11:26 |
27,328.38 |
27,328.38 |
27,325.70 |
27,325.70 |
122.7K |
| 11:27 |
27,326.07 |
27,326.49 |
27,324.86 |
27,324.86 |
134.1K |
| 11:28 |
27,319.27 |
27,319.27 |
27,314.57 |
27,315.47 |
114.2K |
| 11:29 |
27,316.85 |
27,319.49 |
27,316.85 |
27,318.66 |
144.8K |
| 11:30 |
27,316.97 |
27,318.32 |
27,314.08 |
27,314.08 |
138.8K |
| 11:31 |
27,313.24 |
27,317.03 |
27,313.24 |
27,315.19 |
226.0K |
| 11:32 |
27,319.14 |
27,320.51 |
27,318.69 |
27,318.98 |
185.9K |
| 11:33 |
27,318.20 |
27,318.20 |
27,316.53 |
27,317.73 |
96.6K |
| 11:34 |
27,316.93 |
27,317.36 |
27,315.30 |
27,315.55 |
105.8K |
| 11:35 |
27,316.23 |
27,319.97 |
27,316.23 |
27,319.97 |
164.5K |
| 11:36 |
27,319.47 |
27,319.47 |
27,317.83 |
27,317.83 |
90.6K |
| 11:37 |
27,315.87 |
27,318.77 |
27,315.87 |
27,318.77 |
141.5K |
| 11:38 |
27,316.24 |
27,316.24 |
27,313.80 |
27,313.80 |
124.8K |
| 11:39 |
27,314.45 |
27,315.89 |
27,313.72 |
27,314.85 |
90.3K |
| 11:40 |
27,313.05 |
27,313.26 |
27,310.72 |
27,311.00 |
66.2K |
| 11:41 |
27,311.26 |
27,311.26 |
27,307.56 |
27,309.37 |
97.9K |
| 11:42 |
27,310.78 |
27,310.78 |
27,304.16 |
27,304.16 |
70.5K |
| 11:43 |
27,308.51 |
27,311.37 |
27,308.41 |
27,311.37 |
174.8K |
| 11:44 |
27,311.75 |
27,312.68 |
27,311.42 |
27,312.68 |
65.5K |
| 11:45 |
27,313.20 |
27,314.37 |
27,312.91 |
27,312.91 |
102.4K |
| 11:46 |
27,311.52 |
27,311.52 |
27,308.43 |
27,308.43 |
108.6K |
| 11:47 |
27,307.92 |
27,307.92 |
27,300.93 |
27,300.93 |
109.6K |
| 11:48 |
27,300.26 |
27,300.26 |
27,293.43 |
27,294.83 |
196.0K |
| 11:49 |
27,294.45 |
27,296.77 |
27,294.45 |
27,296.03 |
111.8K |
| 11:50 |
27,295.76 |
27,300.35 |
27,295.76 |
27,300.35 |
162.6K |
| 11:51 |
27,300.28 |
27,301.51 |
27,300.18 |
27,301.51 |
97.3K |
| 11:52 |
27,299.37 |
27,299.87 |
27,298.03 |
27,298.03 |
97.2K |
| 11:53 |
27,297.44 |
27,299.15 |
27,295.69 |
27,299.15 |
99.9K |
| 11:54 |
27,299.70 |
27,303.44 |
27,299.70 |
27,303.41 |
85.4K |
| 11:55 |
27,303.86 |
27,304.50 |
27,303.47 |
27,303.90 |
103.7K |
| 11:56 |
27,303.85 |
27,303.85 |
27,298.25 |
27,298.25 |
85.6K |
| 11:57 |
27,297.02 |
27,297.02 |
27,295.17 |
27,295.72 |
90.5K |
| 11:58 |
27,295.08 |
27,295.08 |
27,290.71 |
27,290.71 |
85.8K |
| 11:59 |
27,289.59 |
27,290.38 |
27,289.59 |
27,289.75 |
87.9K |
| 12:00 |
27,292.09 |
27,298.20 |
27,292.09 |
27,298.20 |
124.8K |
| 12:01 |
27,298.88 |
27,300.67 |
27,298.05 |
27,298.05 |
75.8K |
| 12:02 |
27,297.16 |
27,297.16 |
27,294.69 |
27,294.69 |
72.2K |
| 12:03 |
27,295.46 |
27,299.08 |
27,295.46 |
27,298.53 |
93.1K |
| 12:04 |
27,299.10 |
27,299.76 |
27,299.10 |
27,299.76 |
42.3K |
| 12:05 |
27,298.02 |
27,298.24 |
27,296.06 |
27,298.24 |
75.4K |
| 12:06 |
27,295.01 |
27,295.01 |
27,294.90 |
27,294.90 |
79.0K |
| 12:07 |
27,292.55 |
27,292.55 |
27,291.35 |
27,291.87 |
91.1K |
| 12:08 |
27,291.53 |
27,293.20 |
27,291.53 |
27,293.10 |
53.8K |
| 12:09 |
27,293.90 |
27,294.22 |
27,292.55 |
27,292.55 |
77.3K |
| 12:10 |
27,292.46 |
27,292.46 |
27,291.29 |
27,291.29 |
117.8K |
| 12:11 |
27,293.26 |
27,295.69 |
27,293.26 |
27,293.83 |
130.4K |
| 12:12 |
27,294.18 |
27,295.48 |
27,293.87 |
27,294.57 |
60.8K |
| 12:13 |
27,295.25 |
27,295.25 |
27,293.94 |
27,293.94 |
74.7K |
| 12:14 |
27,291.54 |
27,293.59 |
27,291.54 |
27,293.59 |
98.5K |
| 12:15 |
27,295.10 |
27,296.21 |
27,294.24 |
27,294.24 |
95.0K |
| 12:16 |
27,292.60 |
27,295.45 |
27,292.52 |
27,295.45 |
95.8K |
| 12:17 |
27,295.35 |
27,297.31 |
27,295.35 |
27,297.31 |
58.1K |
| 12:18 |
27,296.71 |
27,296.71 |
27,295.56 |
27,295.99 |
83.5K |
| 12:19 |
27,296.72 |
27,296.89 |
27,295.68 |
27,295.68 |
77.8K |
| 12:20 |
27,296.31 |
27,296.46 |
27,295.63 |
27,295.63 |
88.7K |
| 12:21 |
27,295.18 |
27,295.18 |
27,292.56 |
27,292.56 |
67.7K |
| 12:22 |
27,293.80 |
27,296.14 |
27,293.80 |
27,296.08 |
181.7K |
| 12:23 |
27,296.64 |
27,297.32 |
27,296.16 |
27,296.91 |
61.7K |
| 12:24 |
27,296.69 |
27,296.69 |
27,295.00 |
27,295.66 |
53.5K |
| 12:25 |
27,295.62 |
27,295.63 |
27,294.95 |
27,295.63 |
66.1K |
| 12:26 |
27,295.73 |
27,295.73 |
27,294.55 |
27,294.55 |
69.7K |
| 12:27 |
27,292.59 |
27,292.78 |
27,291.80 |
27,292.78 |
71.6K |
| 12:28 |
27,292.04 |
27,292.45 |
27,291.34 |
27,292.45 |
78.5K |
| 12:29 |
27,294.44 |
27,298.39 |
27,294.44 |
27,298.39 |
152.5K |
| 12:30 |
27,299.26 |
27,299.26 |
27,297.61 |
27,297.61 |
61.5K |
| 12:31 |
27,298.76 |
27,301.33 |
27,298.76 |
27,301.33 |
149.2K |
| 12:32 |
27,301.02 |
27,301.02 |
27,298.67 |
27,300.44 |
77.6K |
| 12:33 |
27,301.24 |
27,302.89 |
27,301.24 |
27,302.89 |
94.7K |
| 12:34 |
27,304.27 |
27,304.27 |
27,302.76 |
27,303.02 |
78.8K |
| 12:35 |
27,302.43 |
27,303.29 |
27,297.94 |
27,297.94 |
151.7K |
| 12:36 |
27,297.96 |
27,298.43 |
27,297.72 |
27,298.43 |
39.0K |
| 12:37 |
27,300.26 |
27,301.55 |
27,299.10 |
27,301.55 |
82.1K |
| 12:38 |
27,301.27 |
27,301.54 |
27,300.43 |
27,300.43 |
99.8K |
| 12:39 |
27,298.50 |
27,298.50 |
27,295.39 |
27,295.39 |
70.1K |
| 12:40 |
27,295.71 |
27,297.16 |
27,295.37 |
27,295.37 |
57.0K |
| 12:41 |
27,294.37 |
27,295.08 |
27,292.98 |
27,292.98 |
71.1K |
| 12:42 |
27,291.25 |
27,291.25 |
27,289.91 |
27,290.46 |
63.5K |
| 12:43 |
27,290.22 |
27,291.57 |
27,290.06 |
27,291.57 |
78.9K |
| 12:44 |
27,292.78 |
27,292.98 |
27,291.24 |
27,292.98 |
84.6K |
| 12:45 |
27,294.49 |
27,297.00 |
27,294.49 |
27,296.75 |
70.7K |
| 12:46 |
27,297.04 |
27,300.71 |
27,297.04 |
27,300.38 |
86.0K |
| 12:47 |
27,299.43 |
27,299.43 |
27,295.74 |
27,295.96 |
136.9K |
| 12:48 |
27,295.87 |
27,296.01 |
27,294.81 |
27,294.81 |
55.8K |
| 12:49 |
27,295.10 |
27,295.25 |
27,294.87 |
27,295.25 |
115.5K |
| 12:50 |
27,294.97 |
27,296.36 |
27,294.97 |
27,295.40 |
92.7K |
| 12:51 |
27,294.97 |
27,295.83 |
27,293.64 |
27,295.83 |
78.5K |
| 12:52 |
27,296.96 |
27,296.96 |
27,295.59 |
27,295.90 |
60.2K |
| 12:53 |
27,295.73 |
27,296.43 |
27,295.02 |
27,296.43 |
74.5K |
| 12:54 |
27,296.99 |
27,297.86 |
27,296.93 |
27,296.99 |
59.2K |
| 12:55 |
27,299.64 |
27,302.39 |
27,299.64 |
27,302.39 |
119.3K |
| 12:56 |
27,304.32 |
27,304.47 |
27,303.63 |
27,304.41 |
110.4K |
| 12:57 |
27,303.53 |
27,306.62 |
27,303.53 |
27,306.62 |
70.7K |
| 12:58 |
27,306.08 |
27,308.15 |
27,306.05 |
27,308.15 |
49.9K |
| 12:59 |
27,307.31 |
27,307.31 |
27,305.77 |
27,305.99 |
93.6K |
| 13:00 |
27,304.73 |
27,304.73 |
27,301.83 |
27,301.83 |
70.9K |
| 13:01 |
27,300.96 |
27,301.45 |
27,300.60 |
27,300.73 |
67.9K |
| 13:02 |
27,300.95 |
27,300.95 |
27,298.59 |
27,298.59 |
67.9K |
| 13:03 |
27,298.52 |
27,298.52 |
27,297.29 |
27,297.29 |
79.9K |
| 13:04 |
27,296.25 |
27,296.25 |
27,291.53 |
27,291.66 |
92.3K |
| 13:05 |
27,289.34 |
27,289.34 |
27,286.40 |
27,286.40 |
112.8K |
| 13:06 |
27,284.11 |
27,284.47 |
27,283.53 |
27,283.71 |
145.3K |
| 13:07 |
27,284.34 |
27,285.55 |
27,284.34 |
27,285.47 |
66.9K |
| 13:08 |
27,285.92 |
27,290.80 |
27,285.53 |
27,290.80 |
76.8K |
| 13:09 |
27,290.51 |
27,291.22 |
27,290.51 |
27,290.90 |
118.7K |
| 13:10 |
27,290.58 |
27,292.31 |
27,290.58 |
27,292.28 |
48.5K |
| 13:11 |
27,292.94 |
27,292.94 |
27,291.27 |
27,291.27 |
110.9K |
| 13:12 |
27,291.47 |
27,292.56 |
27,291.47 |
27,292.56 |
65.8K |
| 13:13 |
27,293.16 |
27,296.95 |
27,293.16 |
27,296.95 |
92.5K |
| 13:14 |
27,298.94 |
27,301.28 |
27,298.94 |
27,301.28 |
209.0K |
| 13:15 |
27,301.05 |
27,301.05 |
27,300.13 |
27,300.45 |
95.9K |
| 13:16 |
27,299.73 |
27,299.73 |
27,298.85 |
27,298.85 |
44.7K |
| 13:17 |
27,299.06 |
27,301.64 |
27,299.06 |
27,301.64 |
69.4K |
| 13:18 |
27,301.70 |
27,301.70 |
27,300.64 |
27,300.64 |
72.9K |
| 13:19 |
27,300.20 |
27,301.40 |
27,300.20 |
27,300.27 |
76.6K |
| 13:20 |
27,300.40 |
27,302.85 |
27,300.40 |
27,302.85 |
61.5K |
| 13:21 |
27,303.44 |
27,305.25 |
27,303.44 |
27,305.25 |
82.9K |
| 13:22 |
27,305.70 |
27,307.12 |
27,305.61 |
27,307.12 |
73.5K |
| 13:23 |
27,307.19 |
27,307.41 |
27,307.19 |
27,307.20 |
54.5K |
| 13:24 |
27,306.30 |
27,307.28 |
27,306.30 |
27,307.28 |
85.8K |
| 13:25 |
27,306.73 |
27,306.77 |
27,302.92 |
27,302.92 |
78.8K |
| 13:26 |
27,304.33 |
27,304.33 |
27,297.40 |
27,297.40 |
83.5K |
| 13:27 |
27,295.42 |
27,295.42 |
27,293.60 |
27,293.60 |
86.7K |
| 13:28 |
27,290.72 |
27,290.72 |
27,288.26 |
27,288.26 |
67.1K |
| 13:29 |
27,287.56 |
27,287.56 |
27,285.66 |
27,285.66 |
42.8K |
| 13:30 |
27,286.87 |
27,290.16 |
27,286.87 |
27,289.97 |
61.9K |
| 13:31 |
27,289.74 |
27,291.32 |
27,289.39 |
27,291.32 |
107.3K |
| 13:32 |
27,291.65 |
27,291.92 |
27,291.64 |
27,291.90 |
85.0K |
| 13:33 |
27,294.37 |
27,296.47 |
27,294.25 |
27,294.25 |
93.6K |
| 13:34 |
27,292.68 |
27,293.54 |
27,291.45 |
27,291.45 |
69.8K |
| 13:35 |
27,291.76 |
27,291.76 |
27,289.43 |
27,289.43 |
81.5K |
| 13:36 |
27,290.19 |
27,290.93 |
27,289.49 |
27,290.93 |
72.2K |
| 13:37 |
27,291.87 |
27,295.80 |
27,291.87 |
27,295.80 |
60.5K |
| 13:38 |
27,295.23 |
27,295.51 |
27,294.72 |
27,295.51 |
73.0K |
| 13:39 |
27,295.50 |
27,297.58 |
27,294.42 |
27,297.58 |
190.4K |
| 13:40 |
27,298.08 |
27,300.06 |
27,298.08 |
27,300.06 |
76.0K |
| 13:41 |
27,300.57 |
27,300.57 |
27,298.42 |
27,299.98 |
193.4K |
| 13:42 |
27,300.33 |
27,300.77 |
27,300.26 |
27,300.26 |
64.3K |
| 13:43 |
27,299.71 |
27,299.71 |
27,298.83 |
27,299.56 |
65.7K |
| 13:44 |
27,299.75 |
27,299.75 |
27,298.63 |
27,298.63 |
64.1K |
| 13:45 |
27,299.04 |
27,302.35 |
27,299.04 |
27,302.35 |
83.8K |
| 13:46 |
27,303.63 |
27,303.63 |
27,302.14 |
27,302.17 |
74.9K |
| 13:47 |
27,302.79 |
27,304.30 |
27,302.79 |
27,304.24 |
92.4K |
| 13:48 |
27,304.39 |
27,307.48 |
27,304.39 |
27,307.48 |
75.3K |
| 13:49 |
27,307.46 |
27,307.46 |
27,306.87 |
27,306.93 |
79.4K |
| 13:50 |
27,307.33 |
27,307.94 |
27,307.00 |
27,307.00 |
71.9K |
| 13:51 |
27,307.27 |
27,307.27 |
27,306.92 |
27,307.02 |
140.8K |
| 13:52 |
27,306.76 |
27,306.94 |
27,306.56 |
27,306.94 |
80.8K |
| 13:53 |
27,306.93 |
27,306.93 |
27,305.40 |
27,306.61 |
92.3K |
| 13:54 |
27,304.99 |
27,307.36 |
27,304.99 |
27,307.36 |
83.6K |
| 13:55 |
27,307.26 |
27,308.66 |
27,307.26 |
27,308.55 |
80.7K |
| 13:56 |
27,308.61 |
27,308.61 |
27,306.94 |
27,306.94 |
115.5K |
| 13:57 |
27,306.98 |
27,306.98 |
27,304.49 |
27,304.49 |
122.4K |
| 13:58 |
27,304.68 |
27,306.76 |
27,304.68 |
27,306.76 |
77.0K |
| 13:59 |
27,306.35 |
27,308.41 |
27,305.36 |
27,308.41 |
79.1K |
| 14:00 |
27,308.32 |
27,309.98 |
27,308.32 |
27,309.86 |
82.5K |
| 14:01 |
27,310.38 |
27,312.56 |
27,310.38 |
27,312.56 |
59.8K |
| 14:02 |
27,314.12 |
27,314.41 |
27,312.17 |
27,312.17 |
204.0K |
| 14:03 |
27,312.87 |
27,316.51 |
27,312.87 |
27,316.51 |
79.8K |
| 14:04 |
27,316.56 |
27,319.70 |
27,316.56 |
27,319.70 |
116.8K |
| 14:05 |
27,319.36 |
27,320.53 |
27,318.97 |
27,318.97 |
73.3K |
| 14:06 |
27,319.26 |
27,320.30 |
27,319.14 |
27,320.30 |
88.7K |
| 14:07 |
27,321.20 |
27,323.11 |
27,321.04 |
27,321.72 |
91.5K |
| 14:08 |
27,321.33 |
27,321.33 |
27,320.71 |
27,320.71 |
64.4K |
| 14:09 |
27,322.00 |
27,323.00 |
27,321.43 |
27,321.43 |
208.1K |
| 14:10 |
27,321.42 |
27,321.42 |
27,319.51 |
27,319.51 |
90.8K |
| 14:11 |
27,319.76 |
27,321.18 |
27,319.76 |
27,320.91 |
71.7K |
| 14:12 |
27,320.76 |
27,324.01 |
27,320.76 |
27,324.01 |
77.1K |
| 14:13 |
27,325.01 |
27,325.84 |
27,324.94 |
27,325.15 |
93.9K |
| 14:14 |
27,326.17 |
27,326.63 |
27,323.95 |
27,323.95 |
80.4K |
| 14:15 |
27,323.99 |
27,323.99 |
27,321.39 |
27,321.39 |
75.8K |
| 14:16 |
27,320.65 |
27,321.72 |
27,320.65 |
27,321.72 |
43.3K |
| 14:17 |
27,321.04 |
27,321.04 |
27,318.34 |
27,318.65 |
59.4K |
| 14:18 |
27,319.86 |
27,320.65 |
27,318.47 |
27,318.47 |
110.8K |
| 14:19 |
27,317.91 |
27,317.91 |
27,315.45 |
27,316.68 |
120.9K |
| 14:20 |
27,316.38 |
27,317.37 |
27,316.38 |
27,317.37 |
68.2K |
| 14:21 |
27,316.86 |
27,317.49 |
27,316.86 |
27,317.37 |
102.8K |
| 14:22 |
27,318.06 |
27,321.83 |
27,318.06 |
27,321.83 |
81.9K |
| 14:23 |
27,322.52 |
27,322.89 |
27,322.40 |
27,322.40 |
60.4K |
| 14:24 |
27,322.40 |
27,323.49 |
27,322.40 |
27,323.49 |
57.2K |
| 14:25 |
27,323.85 |
27,323.85 |
27,322.61 |
27,322.61 |
48.7K |
| 14:26 |
27,322.12 |
27,322.23 |
27,319.65 |
27,319.81 |
103.1K |
| 14:27 |
27,319.04 |
27,319.04 |
27,317.60 |
27,317.60 |
48.2K |
| 14:28 |
27,317.17 |
27,318.06 |
27,316.46 |
27,318.06 |
83.7K |
| 14:29 |
27,318.28 |
27,318.28 |
27,317.25 |
27,317.25 |
77.2K |
| 14:30 |
27,318.74 |
27,320.31 |
27,318.74 |
27,320.31 |
89.1K |
| 14:31 |
27,319.80 |
27,321.07 |
27,318.44 |
27,318.44 |
107.5K |
| 14:32 |
27,319.32 |
27,320.57 |
27,319.32 |
27,320.41 |
64.9K |
| 14:33 |
27,320.36 |
27,321.28 |
27,319.22 |
27,319.22 |
105.4K |
| 14:34 |
27,319.80 |
27,320.51 |
27,319.80 |
27,320.51 |
98.1K |
| 14:35 |
27,320.89 |
27,322.32 |
27,320.18 |
27,322.32 |
77.3K |
| 14:36 |
27,321.70 |
27,322.10 |
27,321.49 |
27,322.10 |
76.2K |
| 14:37 |
27,323.00 |
27,323.99 |
27,323.00 |
27,323.39 |
69.8K |
| 14:38 |
27,323.14 |
27,323.69 |
27,323.14 |
27,323.30 |
69.5K |
| 14:39 |
27,323.81 |
27,323.83 |
27,322.87 |
27,322.87 |
50.6K |
| 14:40 |
27,322.35 |
27,322.40 |
27,321.94 |
27,321.94 |
68.7K |
| 14:41 |
27,321.71 |
27,321.71 |
27,319.49 |
27,319.49 |
82.8K |
| 14:42 |
27,320.09 |
27,320.09 |
27,319.15 |
27,319.48 |
75.8K |
| 14:43 |
27,320.51 |
27,320.92 |
27,319.93 |
27,320.17 |
72.6K |
| 14:44 |
27,318.49 |
27,318.49 |
27,315.62 |
27,315.62 |
93.8K |
| 14:45 |
27,315.43 |
27,315.76 |
27,315.20 |
27,315.76 |
72.0K |
| 14:46 |
27,318.04 |
27,320.05 |
27,318.04 |
27,320.05 |
118.2K |
| 14:47 |
27,320.43 |
27,322.83 |
27,320.43 |
27,322.83 |
41.3K |
| 14:48 |
27,322.71 |
27,322.97 |
27,322.21 |
27,322.97 |
97.5K |
| 14:49 |
27,323.19 |
27,325.10 |
27,322.96 |
27,325.10 |
113.8K |
| 14:50 |
27,326.16 |
27,328.19 |
27,326.16 |
27,327.92 |
58.3K |
| 14:51 |
27,329.14 |
27,332.19 |
27,329.14 |
27,332.19 |
82.2K |
| 14:52 |
27,332.50 |
27,332.50 |
27,330.95 |
27,332.32 |
81.0K |
| 14:53 |
27,322.06 |
27,324.97 |
27,317.77 |
27,324.97 |
487.9K |
| 14:54 |
27,327.45 |
27,328.12 |
27,326.87 |
27,326.87 |
85.5K |
| 14:55 |
27,326.81 |
27,326.97 |
27,325.91 |
27,325.91 |
58.1K |
| 14:56 |
27,326.49 |
27,327.34 |
27,326.33 |
27,327.34 |
107.8K |
| 14:57 |
27,327.10 |
27,328.57 |
27,327.10 |
27,328.57 |
56.2K |
| 14:58 |
27,328.51 |
27,328.51 |
27,326.25 |
27,326.92 |
95.1K |
| 14:59 |
27,326.29 |
27,326.29 |
27,323.44 |
27,323.44 |
111.2K |
| 15:00 |
27,324.84 |
27,325.37 |
27,323.16 |
27,323.16 |
110.5K |
| 15:01 |
27,321.20 |
27,322.81 |
27,321.20 |
27,322.81 |
77.5K |
| 15:02 |
27,322.91 |
27,324.23 |
27,322.91 |
27,324.23 |
63.8K |
| 15:03 |
27,322.66 |
27,323.67 |
27,322.66 |
27,322.83 |
113.4K |
| 15:04 |
27,322.57 |
27,326.02 |
27,322.57 |
27,326.02 |
94.6K |
| 15:05 |
27,326.73 |
27,328.01 |
27,326.73 |
27,328.01 |
89.9K |
| 15:06 |
27,329.18 |
27,332.23 |
27,329.18 |
27,332.23 |
131.2K |
| 15:07 |
27,332.77 |
27,333.25 |
27,332.37 |
27,332.73 |
73.2K |
| 15:08 |
27,332.25 |
27,332.77 |
27,331.73 |
27,331.73 |
114.1K |
| 15:09 |
27,332.90 |
27,332.90 |
27,330.92 |
27,331.05 |
86.3K |
| 15:10 |
27,330.79 |
27,330.79 |
27,329.32 |
27,329.39 |
138.7K |
| 15:11 |
27,330.13 |
27,330.13 |
27,329.29 |
27,329.29 |
138.5K |
| 15:12 |
27,328.38 |
27,330.20 |
27,328.38 |
27,328.75 |
125.9K |
| 15:13 |
27,328.07 |
27,328.07 |
27,325.37 |
27,325.84 |
119.4K |
| 15:14 |
27,326.39 |
27,326.39 |
27,325.85 |
27,326.21 |
134.8K |
| 15:15 |
27,326.14 |
27,327.53 |
27,326.14 |
27,326.72 |
154.4K |
| 15:16 |
27,327.20 |
27,329.84 |
27,327.20 |
27,329.84 |
140.4K |
| 15:17 |
27,331.05 |
27,333.82 |
27,331.05 |
27,333.82 |
111.7K |
| 15:18 |
27,332.48 |
27,332.81 |
27,332.30 |
27,332.81 |
75.2K |
| 15:19 |
27,332.69 |
27,332.69 |
27,330.36 |
27,330.36 |
119.5K |
| 15:20 |
27,329.59 |
27,329.59 |
27,326.68 |
27,326.68 |
106.3K |
| 15:21 |
27,327.06 |
27,327.41 |
27,326.91 |
27,327.41 |
126.2K |
| 15:22 |
27,327.54 |
27,327.54 |
27,324.72 |
27,324.94 |
122.4K |
| 15:23 |
27,324.60 |
27,325.86 |
27,324.60 |
27,325.27 |
112.0K |
| 15:24 |
27,325.70 |
27,325.70 |
27,324.45 |
27,324.83 |
89.0K |
| 15:25 |
27,325.03 |
27,325.64 |
27,325.01 |
27,325.01 |
135.9K |
| 15:26 |
27,325.25 |
27,325.25 |
27,321.88 |
27,321.88 |
118.0K |
| 15:27 |
27,321.01 |
27,321.01 |
27,320.45 |
27,320.45 |
141.3K |
| 15:28 |
27,319.61 |
27,319.63 |
27,318.64 |
27,318.81 |
155.0K |
| 15:29 |
27,318.80 |
27,319.05 |
27,318.02 |
27,318.02 |
100.9K |
| 15:30 |
27,319.07 |
27,319.75 |
27,317.47 |
27,317.47 |
201.9K |
| 15:31 |
27,316.86 |
27,316.86 |
27,315.87 |
27,316.51 |
167.6K |
| 15:32 |
27,315.44 |
27,315.51 |
27,311.02 |
27,311.02 |
180.7K |
| 15:33 |
27,310.82 |
27,311.11 |
27,310.78 |
27,311.11 |
172.9K |
| 15:34 |
27,311.88 |
27,312.34 |
27,311.27 |
27,312.34 |
183.6K |
| 15:35 |
27,311.00 |
27,312.68 |
27,311.00 |
27,312.68 |
166.6K |
| 15:36 |
27,312.33 |
27,312.33 |
27,311.01 |
27,311.01 |
171.2K |
| 15:37 |
27,311.13 |
27,311.13 |
27,307.15 |
27,308.83 |
160.0K |
| 15:38 |
27,308.57 |
27,308.57 |
27,306.37 |
27,306.37 |
180.5K |
| 15:39 |
27,306.85 |
27,307.28 |
27,302.14 |
27,302.14 |
215.1K |
| 15:40 |
27,302.79 |
27,306.52 |
27,302.79 |
27,306.52 |
123.2K |
| 15:41 |
27,305.60 |
27,305.60 |
27,302.36 |
27,302.60 |
175.3K |
| 15:42 |
27,304.12 |
27,306.75 |
27,304.12 |
27,306.75 |
199.8K |
| 15:43 |
27,308.36 |
27,311.41 |
27,308.36 |
27,310.57 |
195.9K |
| 15:44 |
27,309.78 |
27,312.84 |
27,309.78 |
27,312.84 |
177.8K |
| 15:45 |
27,312.00 |
27,312.00 |
27,310.20 |
27,310.58 |
235.6K |
| 15:46 |
27,311.92 |
27,314.73 |
27,311.92 |
27,314.73 |
230.9K |
| 15:47 |
27,313.75 |
27,313.75 |
27,308.60 |
27,309.33 |
249.3K |
| 15:48 |
27,306.69 |
27,306.89 |
27,305.81 |
27,306.49 |
324.3K |
| 15:49 |
27,305.03 |
27,312.38 |
27,305.03 |
27,312.38 |
324.3K |
| 15:50 |
27,324.31 |
27,324.31 |
27,319.96 |
27,322.94 |
949.3K |
| 15:51 |
27,321.98 |
27,327.55 |
27,321.68 |
27,327.55 |
443.5K |
| 15:52 |
27,327.04 |
27,329.80 |
27,327.04 |
27,329.19 |
365.6K |
| 15:53 |
27,332.71 |
27,332.71 |
27,324.10 |
27,324.10 |
559.6K |
| 15:54 |
27,326.74 |
27,326.74 |
27,322.97 |
27,322.97 |
546.4K |
| 15:55 |
27,326.04 |
27,326.04 |
27,320.47 |
27,320.47 |
899.0K |
| 15:56 |
27,314.95 |
27,314.95 |
27,309.02 |
27,309.02 |
826.2K |
| 15:57 |
27,309.27 |
27,309.27 |
27,306.78 |
27,308.29 |
663.6K |
| 15:58 |
27,308.78 |
27,310.30 |
27,306.47 |
27,310.30 |
918.3K |
| 15:59 |
27,309.94 |
27,309.94 |
27,305.34 |
27,305.34 |
1,232.1K |
| 16:00 |
27,302.51 |
27,302.81 |
27,302.51 |
27,302.81 |
27,923.1K |
| 16:01 |
27,302.81 |
27,302.81 |
27,302.81 |
27,302.81 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|