| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
27,399.69 |
27,399.69 |
27,349.50 |
27,349.50 |
52,235.3K |
| 09:31 |
27,354.97 |
27,451.57 |
27,354.97 |
27,451.57 |
850.4K |
| 09:32 |
27,460.92 |
27,504.88 |
27,460.92 |
27,464.70 |
3,744.1K |
| 09:33 |
27,470.46 |
27,471.28 |
27,459.02 |
27,459.02 |
2,349.0K |
| 09:34 |
27,470.99 |
27,481.44 |
27,468.14 |
27,481.44 |
335.5K |
| 09:35 |
27,474.78 |
27,474.78 |
27,456.41 |
27,467.08 |
434.6K |
| 09:36 |
27,468.37 |
27,478.23 |
27,468.37 |
27,478.23 |
296.4K |
| 09:37 |
27,498.72 |
27,498.72 |
27,483.11 |
27,483.11 |
1,386.8K |
| 09:38 |
27,480.39 |
27,482.13 |
27,474.46 |
27,478.10 |
300.0K |
| 09:39 |
27,462.48 |
27,466.76 |
27,456.47 |
27,456.47 |
300.1K |
| 09:40 |
27,466.06 |
27,469.49 |
27,464.92 |
27,467.67 |
298.6K |
| 09:41 |
27,463.53 |
27,479.12 |
27,463.53 |
27,479.12 |
374.6K |
| 09:42 |
27,475.97 |
27,475.97 |
27,464.40 |
27,464.40 |
345.6K |
| 09:43 |
27,462.26 |
27,472.55 |
27,462.26 |
27,472.55 |
500.8K |
| 09:44 |
27,465.44 |
27,465.44 |
27,449.58 |
27,453.67 |
239.8K |
| 09:45 |
27,449.66 |
27,449.66 |
27,428.31 |
27,428.31 |
312.3K |
| 09:46 |
27,432.88 |
27,433.82 |
27,431.76 |
27,433.59 |
596.3K |
| 09:47 |
27,439.59 |
27,441.80 |
27,435.28 |
27,435.28 |
273.9K |
| 09:48 |
27,435.61 |
27,450.77 |
27,435.61 |
27,449.33 |
237.9K |
| 09:49 |
27,445.23 |
27,451.09 |
27,445.23 |
27,451.09 |
299.7K |
| 09:50 |
27,449.55 |
27,458.80 |
27,449.55 |
27,458.80 |
211.0K |
| 09:51 |
27,457.74 |
27,463.90 |
27,457.74 |
27,463.90 |
240.5K |
| 09:52 |
27,466.12 |
27,466.12 |
27,460.98 |
27,460.98 |
198.5K |
| 09:53 |
27,460.28 |
27,466.16 |
27,460.28 |
27,466.16 |
167.2K |
| 09:54 |
27,470.19 |
27,472.33 |
27,462.48 |
27,472.33 |
212.8K |
| 09:55 |
27,471.83 |
27,475.10 |
27,471.83 |
27,473.04 |
500.6K |
| 09:56 |
27,471.14 |
27,471.18 |
27,468.54 |
27,470.72 |
159.0K |
| 09:57 |
27,474.17 |
27,477.29 |
27,474.17 |
27,477.29 |
194.2K |
| 09:58 |
27,477.53 |
27,477.53 |
27,464.91 |
27,464.91 |
256.4K |
| 09:59 |
27,460.77 |
27,463.83 |
27,459.83 |
27,462.16 |
213.8K |
| 10:00 |
27,464.12 |
27,464.12 |
27,453.60 |
27,463.99 |
291.2K |
| 10:01 |
27,464.92 |
27,464.92 |
27,456.53 |
27,456.53 |
256.0K |
| 10:02 |
27,460.12 |
27,465.82 |
27,460.12 |
27,465.82 |
169.0K |
| 10:03 |
27,470.82 |
27,470.82 |
27,469.61 |
27,469.61 |
195.2K |
| 10:04 |
27,473.30 |
27,482.11 |
27,473.30 |
27,482.11 |
166.1K |
| 10:05 |
27,482.46 |
27,483.97 |
27,476.01 |
27,476.01 |
178.2K |
| 10:06 |
27,465.12 |
27,465.61 |
27,459.35 |
27,459.35 |
260.9K |
| 10:07 |
27,462.37 |
27,465.13 |
27,459.98 |
27,465.13 |
214.9K |
| 10:08 |
27,468.55 |
27,471.81 |
27,468.55 |
27,469.47 |
180.6K |
| 10:09 |
27,469.54 |
27,469.54 |
27,459.32 |
27,462.55 |
239.4K |
| 10:10 |
27,464.30 |
27,468.53 |
27,464.30 |
27,468.53 |
1,177.1K |
| 10:11 |
27,472.57 |
27,472.57 |
27,462.84 |
27,465.77 |
308.4K |
| 10:12 |
27,466.87 |
27,477.44 |
27,466.87 |
27,477.44 |
152.2K |
| 10:13 |
27,478.73 |
27,478.73 |
27,472.02 |
27,472.02 |
150.6K |
| 10:14 |
27,471.47 |
27,471.47 |
27,465.86 |
27,469.60 |
149.8K |
| 10:15 |
27,474.53 |
27,477.76 |
27,474.53 |
27,475.13 |
171.5K |
| 10:16 |
27,478.53 |
27,481.18 |
27,478.53 |
27,479.29 |
226.4K |
| 10:17 |
27,483.56 |
27,484.69 |
27,481.25 |
27,481.61 |
195.1K |
| 10:18 |
27,480.01 |
27,483.71 |
27,479.42 |
27,479.42 |
155.9K |
| 10:19 |
27,479.35 |
27,485.59 |
27,479.35 |
27,485.59 |
157.1K |
| 10:20 |
27,489.88 |
27,497.70 |
27,489.06 |
27,497.70 |
166.1K |
| 10:21 |
27,494.29 |
27,496.91 |
27,493.98 |
27,493.98 |
180.2K |
| 10:22 |
27,496.46 |
27,496.46 |
27,487.78 |
27,489.21 |
128.8K |
| 10:23 |
27,489.37 |
27,489.94 |
27,485.99 |
27,489.94 |
123.6K |
| 10:24 |
27,493.21 |
27,493.93 |
27,493.07 |
27,493.93 |
136.9K |
| 10:25 |
27,495.29 |
27,497.43 |
27,484.60 |
27,484.60 |
196.9K |
| 10:26 |
27,488.00 |
27,488.00 |
27,479.68 |
27,480.81 |
1,296.6K |
| 10:27 |
27,480.13 |
27,480.13 |
27,477.14 |
27,478.27 |
186.5K |
| 10:28 |
27,479.25 |
27,482.27 |
27,478.88 |
27,482.27 |
159.0K |
| 10:29 |
27,487.58 |
27,488.99 |
27,487.08 |
27,487.08 |
163.8K |
| 10:30 |
27,487.23 |
27,487.23 |
27,477.66 |
27,477.66 |
192.0K |
| 10:31 |
27,479.56 |
27,491.26 |
27,479.56 |
27,491.26 |
218.3K |
| 10:32 |
27,492.84 |
27,492.84 |
27,488.54 |
27,491.76 |
187.7K |
| 10:33 |
27,493.16 |
27,494.30 |
27,491.00 |
27,494.30 |
154.2K |
| 10:34 |
27,496.24 |
27,496.24 |
27,487.78 |
27,487.84 |
209.9K |
| 10:35 |
27,486.32 |
27,490.27 |
27,486.32 |
27,490.27 |
121.8K |
| 10:36 |
27,491.14 |
27,496.38 |
27,491.14 |
27,495.41 |
157.0K |
| 10:37 |
27,494.01 |
27,494.01 |
27,490.17 |
27,490.17 |
197.6K |
| 10:38 |
27,492.94 |
27,493.99 |
27,491.04 |
27,491.04 |
157.7K |
| 10:39 |
27,493.57 |
27,493.90 |
27,489.68 |
27,489.68 |
240.4K |
| 10:40 |
27,490.31 |
27,491.80 |
27,487.88 |
27,487.88 |
153.1K |
| 10:41 |
27,488.79 |
27,488.79 |
27,478.89 |
27,478.89 |
179.3K |
| 10:42 |
27,479.68 |
27,479.68 |
27,475.53 |
27,475.53 |
159.8K |
| 10:43 |
27,472.40 |
27,472.40 |
27,463.23 |
27,463.23 |
219.1K |
| 10:44 |
27,460.32 |
27,460.32 |
27,456.76 |
27,457.85 |
246.2K |
| 10:45 |
27,456.90 |
27,460.55 |
27,456.90 |
27,459.51 |
153.4K |
| 10:46 |
27,455.97 |
27,460.75 |
27,455.97 |
27,460.75 |
119.4K |
| 10:47 |
27,461.54 |
27,464.85 |
27,461.54 |
27,463.85 |
144.3K |
| 10:48 |
27,466.39 |
27,467.31 |
27,465.35 |
27,467.31 |
122.4K |
| 10:49 |
27,470.15 |
27,472.31 |
27,465.10 |
27,465.10 |
198.8K |
| 10:50 |
27,465.08 |
27,469.09 |
27,463.34 |
27,463.34 |
152.8K |
| 10:51 |
27,460.86 |
27,465.92 |
27,460.86 |
27,465.92 |
116.5K |
| 10:52 |
27,460.40 |
27,474.20 |
27,458.88 |
27,474.20 |
245.5K |
| 10:53 |
27,474.05 |
27,474.05 |
27,463.15 |
27,464.80 |
166.9K |
| 10:54 |
27,465.85 |
27,467.52 |
27,465.52 |
27,465.52 |
146.4K |
| 10:55 |
27,469.34 |
27,469.34 |
27,455.21 |
27,455.21 |
138.2K |
| 10:56 |
27,454.11 |
27,457.09 |
27,454.11 |
27,454.99 |
214.0K |
| 10:57 |
27,453.22 |
27,453.60 |
27,449.09 |
27,453.60 |
240.1K |
| 10:58 |
27,454.86 |
27,454.86 |
27,449.89 |
27,449.89 |
172.8K |
| 10:59 |
27,447.08 |
27,452.29 |
27,445.65 |
27,452.29 |
117.5K |
| 11:00 |
27,455.31 |
27,461.91 |
27,455.31 |
27,461.55 |
118.2K |
| 11:01 |
27,461.60 |
27,461.60 |
27,457.64 |
27,461.01 |
183.1K |
| 11:02 |
27,461.88 |
27,465.00 |
27,461.74 |
27,461.74 |
198.9K |
| 11:03 |
27,458.62 |
27,461.32 |
27,457.46 |
27,457.46 |
157.7K |
| 11:04 |
27,457.72 |
27,457.72 |
27,457.14 |
27,457.30 |
162.2K |
| 11:05 |
27,449.61 |
27,450.74 |
27,445.18 |
27,445.18 |
213.9K |
| 11:06 |
27,447.04 |
27,449.11 |
27,447.04 |
27,449.11 |
136.0K |
| 11:07 |
27,453.51 |
27,456.95 |
27,451.34 |
27,451.34 |
173.0K |
| 11:08 |
27,447.10 |
27,447.30 |
27,446.49 |
27,446.49 |
170.3K |
| 11:09 |
27,447.38 |
27,450.83 |
27,447.38 |
27,450.83 |
149.8K |
| 11:10 |
27,451.21 |
27,457.17 |
27,451.21 |
27,457.17 |
134.8K |
| 11:11 |
27,458.14 |
27,464.17 |
27,458.14 |
27,464.17 |
104.8K |
| 11:12 |
27,461.56 |
27,466.73 |
27,461.56 |
27,466.73 |
145.4K |
| 11:13 |
27,469.43 |
27,479.38 |
27,469.43 |
27,479.38 |
129.2K |
| 11:14 |
27,483.67 |
27,485.19 |
27,483.67 |
27,484.56 |
146.7K |
| 11:15 |
27,481.07 |
27,481.07 |
27,478.23 |
27,478.23 |
176.4K |
| 11:16 |
27,479.94 |
27,479.94 |
27,466.57 |
27,466.57 |
265.8K |
| 11:17 |
27,468.60 |
27,475.78 |
27,468.60 |
27,475.78 |
165.8K |
| 11:18 |
27,474.94 |
27,479.46 |
27,474.94 |
27,477.54 |
154.9K |
| 11:19 |
27,479.36 |
27,482.68 |
27,479.36 |
27,482.68 |
110.9K |
| 11:20 |
27,484.62 |
27,490.66 |
27,484.62 |
27,489.38 |
267.3K |
| 11:21 |
27,490.80 |
27,491.87 |
27,489.57 |
27,489.57 |
190.6K |
| 11:22 |
27,489.86 |
27,490.10 |
27,488.73 |
27,488.73 |
157.4K |
| 11:23 |
27,487.37 |
27,491.21 |
27,487.37 |
27,491.21 |
143.3K |
| 11:24 |
27,496.41 |
27,496.41 |
27,492.07 |
27,492.07 |
187.5K |
| 11:25 |
27,493.01 |
27,493.01 |
27,490.60 |
27,490.60 |
96.3K |
| 11:26 |
27,491.14 |
27,491.14 |
27,483.50 |
27,483.50 |
169.0K |
| 11:27 |
27,482.99 |
27,483.00 |
27,481.13 |
27,481.13 |
123.4K |
| 11:28 |
27,481.96 |
27,481.96 |
27,474.37 |
27,474.37 |
158.7K |
| 11:29 |
27,475.34 |
27,475.34 |
27,470.44 |
27,470.44 |
142.5K |
| 11:30 |
27,472.01 |
27,472.01 |
27,465.40 |
27,465.40 |
282.6K |
| 11:31 |
27,456.63 |
27,459.37 |
27,456.24 |
27,456.79 |
196.6K |
| 11:32 |
27,458.25 |
27,466.02 |
27,458.25 |
27,465.92 |
86.9K |
| 11:33 |
27,466.59 |
27,475.84 |
27,466.59 |
27,475.84 |
140.9K |
| 11:34 |
27,477.52 |
27,477.52 |
27,471.73 |
27,471.73 |
170.7K |
| 11:35 |
27,477.21 |
27,477.21 |
27,472.10 |
27,472.10 |
144.0K |
| 11:36 |
27,473.97 |
27,480.43 |
27,473.82 |
27,480.43 |
172.1K |
| 11:37 |
27,480.90 |
27,481.69 |
27,479.80 |
27,481.69 |
102.0K |
| 11:38 |
27,481.33 |
27,481.66 |
27,474.59 |
27,474.59 |
116.1K |
| 11:39 |
27,475.33 |
27,475.81 |
27,475.33 |
27,475.81 |
131.6K |
| 11:40 |
27,471.36 |
27,473.73 |
27,469.50 |
27,473.73 |
109.5K |
| 11:41 |
27,474.86 |
27,476.83 |
27,472.88 |
27,472.88 |
126.1K |
| 11:42 |
27,477.53 |
27,479.50 |
27,477.53 |
27,478.16 |
180.8K |
| 11:43 |
27,476.52 |
27,483.17 |
27,476.52 |
27,483.17 |
169.1K |
| 11:44 |
27,482.81 |
27,485.14 |
27,482.81 |
27,485.14 |
320.0K |
| 11:45 |
27,481.58 |
27,484.30 |
27,481.58 |
27,483.60 |
132.8K |
| 11:46 |
27,483.30 |
27,484.73 |
27,481.43 |
27,484.73 |
128.6K |
| 11:47 |
27,487.61 |
27,488.73 |
27,486.02 |
27,488.73 |
145.8K |
| 11:48 |
27,488.78 |
27,489.28 |
27,487.88 |
27,489.28 |
69.9K |
| 11:49 |
27,488.85 |
27,488.85 |
27,486.10 |
27,486.60 |
116.4K |
| 11:50 |
27,485.67 |
27,485.67 |
27,483.95 |
27,484.78 |
158.0K |
| 11:51 |
27,480.09 |
27,481.18 |
27,479.55 |
27,479.55 |
127.0K |
| 11:52 |
27,478.53 |
27,479.51 |
27,476.99 |
27,476.99 |
85.5K |
| 11:53 |
27,477.83 |
27,478.37 |
27,476.88 |
27,476.88 |
115.9K |
| 11:54 |
27,474.93 |
27,481.36 |
27,474.93 |
27,481.36 |
89.9K |
| 11:55 |
27,483.41 |
27,483.41 |
27,477.36 |
27,477.54 |
130.1K |
| 11:56 |
27,476.76 |
27,477.82 |
27,476.76 |
27,477.25 |
86.5K |
| 11:57 |
27,476.46 |
27,479.22 |
27,476.38 |
27,479.22 |
103.9K |
| 11:58 |
27,480.48 |
27,480.74 |
27,480.43 |
27,480.74 |
121.8K |
| 11:59 |
27,481.10 |
27,483.57 |
27,480.89 |
27,483.57 |
100.1K |
| 12:00 |
27,483.40 |
27,483.40 |
27,481.07 |
27,482.09 |
136.2K |
| 12:01 |
27,481.55 |
27,483.31 |
27,480.33 |
27,481.66 |
135.2K |
| 12:02 |
27,482.48 |
27,484.66 |
27,482.48 |
27,484.66 |
83.7K |
| 12:03 |
27,482.00 |
27,487.26 |
27,482.00 |
27,487.26 |
105.8K |
| 12:04 |
27,485.93 |
27,489.76 |
27,485.93 |
27,489.76 |
111.2K |
| 12:05 |
27,488.91 |
27,489.96 |
27,488.51 |
27,488.51 |
97.5K |
| 12:06 |
27,491.00 |
27,494.44 |
27,491.00 |
27,494.44 |
76.8K |
| 12:07 |
27,495.77 |
27,497.39 |
27,495.77 |
27,496.47 |
78.6K |
| 12:08 |
27,496.93 |
27,499.12 |
27,496.93 |
27,498.58 |
120.1K |
| 12:09 |
27,500.53 |
27,504.66 |
27,500.53 |
27,503.28 |
89.9K |
| 12:10 |
27,502.41 |
27,508.33 |
27,502.41 |
27,508.33 |
125.7K |
| 12:11 |
27,508.03 |
27,510.40 |
27,508.03 |
27,510.40 |
141.5K |
| 12:12 |
27,510.01 |
27,513.17 |
27,509.65 |
27,509.65 |
93.0K |
| 12:13 |
27,508.10 |
27,508.10 |
27,503.74 |
27,504.05 |
105.6K |
| 12:14 |
27,503.49 |
27,503.49 |
27,498.28 |
27,499.03 |
91.9K |
| 12:15 |
27,497.57 |
27,502.78 |
27,497.57 |
27,502.08 |
138.3K |
| 12:16 |
27,502.26 |
27,503.63 |
27,502.20 |
27,503.63 |
114.8K |
| 12:17 |
27,504.87 |
27,505.80 |
27,504.87 |
27,505.80 |
75.5K |
| 12:18 |
27,505.85 |
27,505.85 |
27,501.42 |
27,501.42 |
87.8K |
| 12:19 |
27,501.47 |
27,504.31 |
27,501.47 |
27,503.58 |
61.9K |
| 12:20 |
27,503.98 |
27,503.98 |
27,500.85 |
27,501.75 |
102.1K |
| 12:21 |
27,504.56 |
27,509.38 |
27,504.56 |
27,509.38 |
111.6K |
| 12:22 |
27,508.68 |
27,514.40 |
27,508.68 |
27,514.40 |
93.2K |
| 12:23 |
27,517.20 |
27,517.20 |
27,516.16 |
27,516.16 |
100.5K |
| 12:24 |
27,516.47 |
27,517.08 |
27,516.07 |
27,517.08 |
103.1K |
| 12:25 |
27,516.30 |
27,519.88 |
27,516.03 |
27,519.88 |
85.9K |
| 12:26 |
27,519.34 |
27,523.48 |
27,519.34 |
27,522.72 |
79.4K |
| 12:27 |
27,523.46 |
27,525.93 |
27,523.46 |
27,525.93 |
127.5K |
| 12:28 |
27,526.94 |
27,528.04 |
27,526.28 |
27,528.04 |
192.4K |
| 12:29 |
27,529.38 |
27,529.38 |
27,528.72 |
27,529.12 |
102.1K |
| 12:30 |
27,526.27 |
27,526.27 |
27,525.51 |
27,526.01 |
169.0K |
| 12:31 |
27,527.31 |
27,527.31 |
27,524.96 |
27,524.96 |
91.6K |
| 12:32 |
27,524.23 |
27,527.61 |
27,524.23 |
27,527.01 |
76.5K |
| 12:33 |
27,527.44 |
27,528.28 |
27,526.06 |
27,526.07 |
87.9K |
| 12:34 |
27,525.32 |
27,525.94 |
27,524.63 |
27,525.94 |
92.7K |
| 12:35 |
27,526.33 |
27,531.54 |
27,526.33 |
27,531.54 |
120.1K |
| 12:36 |
27,534.13 |
27,534.55 |
27,532.02 |
27,532.02 |
153.1K |
| 12:37 |
27,532.66 |
27,533.12 |
27,532.66 |
27,533.12 |
91.4K |
| 12:38 |
27,533.40 |
27,535.55 |
27,533.40 |
27,535.55 |
75.1K |
| 12:39 |
27,536.11 |
27,537.41 |
27,536.11 |
27,536.49 |
101.6K |
| 12:40 |
27,536.99 |
27,536.99 |
27,531.36 |
27,531.36 |
132.0K |
| 12:41 |
27,530.83 |
27,530.83 |
27,529.34 |
27,529.34 |
102.9K |
| 12:42 |
27,529.66 |
27,530.29 |
27,526.71 |
27,527.68 |
133.1K |
| 12:43 |
27,528.28 |
27,528.28 |
27,527.19 |
27,528.19 |
107.1K |
| 12:44 |
27,531.08 |
27,534.63 |
27,531.08 |
27,534.63 |
122.2K |
| 12:45 |
27,534.00 |
27,537.64 |
27,534.00 |
27,537.64 |
90.9K |
| 12:46 |
27,536.57 |
27,537.90 |
27,536.57 |
27,537.90 |
65.7K |
| 12:47 |
27,537.46 |
27,540.05 |
27,537.46 |
27,540.05 |
108.3K |
| 12:48 |
27,538.77 |
27,539.66 |
27,536.22 |
27,536.22 |
144.4K |
| 12:49 |
27,536.97 |
27,537.47 |
27,536.97 |
27,537.12 |
55.4K |
| 12:50 |
27,536.41 |
27,538.47 |
27,534.77 |
27,537.55 |
152.0K |
| 12:51 |
27,538.04 |
27,538.44 |
27,538.04 |
27,538.17 |
104.8K |
| 12:52 |
27,536.97 |
27,538.59 |
27,536.97 |
27,537.06 |
75.3K |
| 12:53 |
27,536.75 |
27,536.75 |
27,535.89 |
27,536.58 |
82.9K |
| 12:54 |
27,535.00 |
27,537.84 |
27,535.00 |
27,537.84 |
86.7K |
| 12:55 |
27,537.57 |
27,539.43 |
27,537.19 |
27,538.89 |
102.6K |
| 12:56 |
27,538.51 |
27,541.23 |
27,538.51 |
27,541.23 |
102.2K |
| 12:57 |
27,542.01 |
27,543.20 |
27,537.01 |
27,537.01 |
109.3K |
| 12:58 |
27,537.38 |
27,537.38 |
27,536.36 |
27,537.22 |
204.0K |
| 12:59 |
27,538.03 |
27,542.27 |
27,538.03 |
27,542.27 |
145.5K |
| 13:00 |
27,542.45 |
27,543.63 |
27,541.97 |
27,543.63 |
106.4K |
| 13:01 |
27,544.96 |
27,549.97 |
27,544.96 |
27,549.97 |
109.6K |
| 13:02 |
27,549.93 |
27,549.94 |
27,546.34 |
27,546.34 |
103.0K |
| 13:03 |
27,545.80 |
27,545.80 |
27,545.38 |
27,545.42 |
75.0K |
| 13:04 |
27,544.30 |
27,544.30 |
27,543.11 |
27,543.60 |
104.1K |
| 13:05 |
27,542.72 |
27,546.31 |
27,542.72 |
27,546.07 |
116.0K |
| 13:06 |
27,546.45 |
27,546.45 |
27,545.91 |
27,546.29 |
97.8K |
| 13:07 |
27,545.90 |
27,545.90 |
27,542.04 |
27,542.04 |
122.9K |
| 13:08 |
27,541.97 |
27,543.30 |
27,541.87 |
27,543.30 |
121.2K |
| 13:09 |
27,543.20 |
27,543.29 |
27,542.93 |
27,542.93 |
116.6K |
| 13:10 |
27,543.18 |
27,543.18 |
27,539.98 |
27,539.98 |
124.1K |
| 13:11 |
27,540.46 |
27,547.97 |
27,540.46 |
27,547.97 |
116.5K |
| 13:12 |
27,547.57 |
27,548.73 |
27,546.99 |
27,548.73 |
106.4K |
| 13:13 |
27,549.55 |
27,551.91 |
27,549.55 |
27,551.91 |
533.0K |
| 13:14 |
27,552.49 |
27,554.08 |
27,552.49 |
27,554.08 |
97.6K |
| 13:15 |
27,555.09 |
27,555.68 |
27,554.61 |
27,554.61 |
68.8K |
| 13:16 |
27,554.50 |
27,556.69 |
27,554.50 |
27,556.69 |
88.5K |
| 13:17 |
27,555.78 |
27,556.59 |
27,555.34 |
27,556.59 |
90.5K |
| 13:18 |
27,557.75 |
27,557.75 |
27,555.46 |
27,555.65 |
116.1K |
| 13:19 |
27,555.56 |
27,555.90 |
27,555.37 |
27,555.90 |
120.1K |
| 13:20 |
27,555.90 |
27,555.90 |
27,554.65 |
27,555.12 |
117.4K |
| 13:21 |
27,555.77 |
27,559.71 |
27,555.77 |
27,557.36 |
120.2K |
| 13:22 |
27,556.26 |
27,557.24 |
27,555.38 |
27,555.38 |
102.7K |
| 13:23 |
27,555.70 |
27,559.69 |
27,555.70 |
27,558.89 |
135.2K |
| 13:24 |
27,560.08 |
27,563.28 |
27,559.62 |
27,563.28 |
113.7K |
| 13:25 |
27,561.69 |
27,561.69 |
27,556.88 |
27,556.88 |
91.5K |
| 13:26 |
27,556.21 |
27,557.27 |
27,555.58 |
27,557.27 |
111.9K |
| 13:27 |
27,557.77 |
27,558.98 |
27,556.00 |
27,556.00 |
73.2K |
| 13:28 |
27,556.46 |
27,558.89 |
27,556.46 |
27,558.89 |
134.8K |
| 13:29 |
27,559.20 |
27,562.28 |
27,559.20 |
27,562.28 |
85.8K |
| 13:30 |
27,564.29 |
27,564.29 |
27,559.45 |
27,559.45 |
142.9K |
| 13:31 |
27,557.29 |
27,557.68 |
27,556.87 |
27,556.87 |
67.6K |
| 13:32 |
27,555.34 |
27,555.75 |
27,554.95 |
27,555.21 |
98.7K |
| 13:33 |
27,555.58 |
27,557.32 |
27,555.51 |
27,557.32 |
109.4K |
| 13:34 |
27,561.17 |
27,564.58 |
27,561.17 |
27,564.58 |
170.0K |
| 13:35 |
27,563.62 |
27,563.62 |
27,562.01 |
27,562.01 |
113.2K |
| 13:36 |
27,562.55 |
27,563.49 |
27,562.24 |
27,563.49 |
86.7K |
| 13:37 |
27,564.24 |
27,564.24 |
27,562.71 |
27,563.46 |
123.4K |
| 13:38 |
27,564.21 |
27,567.20 |
27,563.81 |
27,567.20 |
110.6K |
| 13:39 |
27,569.47 |
27,569.47 |
27,568.00 |
27,568.00 |
119.5K |
| 13:40 |
27,568.02 |
27,568.02 |
27,566.20 |
27,566.20 |
112.9K |
| 13:41 |
27,565.72 |
27,567.04 |
27,565.72 |
27,565.90 |
103.3K |
| 13:42 |
27,564.25 |
27,564.25 |
27,561.51 |
27,561.67 |
118.8K |
| 13:43 |
27,561.65 |
27,561.65 |
27,558.59 |
27,559.20 |
72.7K |
| 13:44 |
27,558.50 |
27,560.23 |
27,557.70 |
27,560.23 |
107.7K |
| 13:45 |
27,561.39 |
27,567.22 |
27,561.39 |
27,567.22 |
98.2K |
| 13:46 |
27,566.74 |
27,568.59 |
27,566.74 |
27,568.59 |
115.5K |
| 13:47 |
27,568.67 |
27,568.67 |
27,567.09 |
27,567.09 |
207.5K |
| 13:48 |
27,565.37 |
27,565.37 |
27,563.64 |
27,564.70 |
128.8K |
| 13:49 |
27,565.27 |
27,566.67 |
27,564.71 |
27,565.34 |
82.9K |
| 13:50 |
27,564.56 |
27,566.81 |
27,564.56 |
27,566.81 |
75.8K |
| 13:51 |
27,566.41 |
27,566.41 |
27,564.97 |
27,564.97 |
102.8K |
| 13:52 |
27,565.99 |
27,565.99 |
27,564.58 |
27,564.58 |
58.5K |
| 13:53 |
27,568.06 |
27,570.53 |
27,568.06 |
27,570.53 |
92.2K |
| 13:54 |
27,572.65 |
27,574.46 |
27,572.65 |
27,574.46 |
85.2K |
| 13:55 |
27,575.94 |
27,580.07 |
27,575.94 |
27,580.07 |
102.2K |
| 13:56 |
27,579.87 |
27,579.87 |
27,574.72 |
27,574.72 |
117.1K |
| 13:57 |
27,575.16 |
27,575.16 |
27,572.04 |
27,572.62 |
90.6K |
| 13:58 |
27,573.80 |
27,574.38 |
27,572.38 |
27,572.38 |
90.0K |
| 13:59 |
27,571.16 |
27,574.78 |
27,571.16 |
27,574.78 |
108.2K |
| 14:00 |
27,575.40 |
27,578.38 |
27,575.40 |
27,578.38 |
116.2K |
| 14:01 |
27,575.42 |
27,576.46 |
27,575.29 |
27,576.40 |
100.4K |
| 14:02 |
27,577.21 |
27,577.21 |
27,573.72 |
27,576.48 |
119.3K |
| 14:03 |
27,577.66 |
27,578.25 |
27,577.24 |
27,577.71 |
108.1K |
| 14:04 |
27,578.21 |
27,578.21 |
27,575.72 |
27,575.72 |
114.9K |
| 14:05 |
27,576.14 |
27,580.09 |
27,576.14 |
27,579.11 |
187.1K |
| 14:06 |
27,578.10 |
27,581.41 |
27,578.10 |
27,581.41 |
171.7K |
| 14:07 |
27,582.81 |
27,583.65 |
27,581.89 |
27,581.89 |
153.0K |
| 14:08 |
27,581.16 |
27,582.17 |
27,580.03 |
27,582.17 |
161.1K |
| 14:09 |
27,583.03 |
27,584.73 |
27,583.03 |
27,584.73 |
71.9K |
| 14:10 |
27,584.78 |
27,587.73 |
27,584.78 |
27,587.73 |
76.7K |
| 14:11 |
27,588.64 |
27,595.68 |
27,588.64 |
27,595.47 |
150.1K |
| 14:12 |
27,595.00 |
27,597.27 |
27,595.00 |
27,597.27 |
109.8K |
| 14:13 |
27,597.77 |
27,599.55 |
27,597.43 |
27,599.55 |
95.7K |
| 14:14 |
27,599.50 |
27,599.82 |
27,598.24 |
27,598.32 |
109.2K |
| 14:15 |
27,598.67 |
27,600.39 |
27,598.30 |
27,600.39 |
116.5K |
| 14:16 |
27,600.69 |
27,600.69 |
27,598.35 |
27,598.35 |
90.9K |
| 14:17 |
27,597.51 |
27,597.51 |
27,595.61 |
27,596.46 |
119.2K |
| 14:18 |
27,600.97 |
27,602.23 |
27,600.97 |
27,601.45 |
138.1K |
| 14:19 |
27,601.25 |
27,602.46 |
27,600.67 |
27,600.67 |
105.8K |
| 14:20 |
27,600.73 |
27,601.51 |
27,600.73 |
27,601.45 |
104.2K |
| 14:21 |
27,601.85 |
27,603.50 |
27,601.85 |
27,603.50 |
109.4K |
| 14:22 |
27,602.40 |
27,602.40 |
27,599.18 |
27,600.06 |
138.5K |
| 14:23 |
27,599.54 |
27,599.54 |
27,595.37 |
27,595.37 |
88.6K |
| 14:24 |
27,594.08 |
27,594.08 |
27,592.00 |
27,592.67 |
131.7K |
| 14:25 |
27,593.35 |
27,595.50 |
27,592.09 |
27,592.09 |
179.9K |
| 14:26 |
27,591.91 |
27,594.26 |
27,591.91 |
27,592.92 |
100.6K |
| 14:27 |
27,594.72 |
27,594.91 |
27,591.33 |
27,591.33 |
129.5K |
| 14:28 |
27,591.79 |
27,593.71 |
27,591.79 |
27,593.71 |
117.7K |
| 14:29 |
27,594.91 |
27,596.36 |
27,594.91 |
27,596.36 |
92.5K |
| 14:30 |
27,596.22 |
27,597.84 |
27,596.22 |
27,597.51 |
119.6K |
| 14:31 |
27,597.62 |
27,597.62 |
27,590.88 |
27,591.59 |
166.5K |
| 14:32 |
27,592.14 |
27,596.41 |
27,592.14 |
27,596.41 |
104.9K |
| 14:33 |
27,598.07 |
27,601.70 |
27,598.07 |
27,601.28 |
72.3K |
| 14:34 |
27,602.23 |
27,602.23 |
27,599.13 |
27,599.13 |
104.5K |
| 14:35 |
27,599.56 |
27,601.27 |
27,599.56 |
27,600.45 |
75.3K |
| 14:36 |
27,600.94 |
27,600.94 |
27,595.62 |
27,595.62 |
116.6K |
| 14:37 |
27,595.18 |
27,595.93 |
27,595.18 |
27,595.42 |
118.0K |
| 14:38 |
27,594.01 |
27,594.41 |
27,593.96 |
27,593.96 |
107.2K |
| 14:39 |
27,593.68 |
27,595.00 |
27,593.68 |
27,595.00 |
131.7K |
| 14:40 |
27,595.01 |
27,597.48 |
27,595.01 |
27,597.48 |
106.4K |
| 14:41 |
27,596.94 |
27,597.47 |
27,596.94 |
27,597.13 |
85.7K |
| 14:42 |
27,598.64 |
27,599.05 |
27,597.22 |
27,597.22 |
199.7K |
| 14:43 |
27,596.09 |
27,596.77 |
27,595.18 |
27,596.77 |
75.6K |
| 14:44 |
27,598.33 |
27,598.33 |
27,597.66 |
27,598.09 |
139.3K |
| 14:45 |
27,598.06 |
27,598.06 |
27,596.34 |
27,596.38 |
115.3K |
| 14:46 |
27,595.24 |
27,595.90 |
27,595.24 |
27,595.30 |
155.0K |
| 14:47 |
27,596.65 |
27,599.45 |
27,596.65 |
27,597.81 |
106.9K |
| 14:48 |
27,598.48 |
27,600.50 |
27,598.48 |
27,600.50 |
149.3K |
| 14:49 |
27,600.60 |
27,603.20 |
27,600.60 |
27,603.20 |
176.2K |
| 14:50 |
27,604.04 |
27,607.27 |
27,604.04 |
27,606.22 |
103.6K |
| 14:51 |
27,605.06 |
27,607.97 |
27,605.06 |
27,607.87 |
187.1K |
| 14:52 |
27,607.88 |
27,608.89 |
27,607.88 |
27,608.44 |
529.3K |
| 14:53 |
27,609.62 |
27,609.62 |
27,608.38 |
27,608.38 |
141.9K |
| 14:54 |
27,609.61 |
27,612.54 |
27,609.61 |
27,612.52 |
120.2K |
| 14:55 |
27,612.28 |
27,614.03 |
27,611.59 |
27,614.03 |
119.9K |
| 14:56 |
27,615.42 |
27,615.42 |
27,612.08 |
27,614.95 |
155.4K |
| 14:57 |
27,614.92 |
27,614.92 |
27,612.98 |
27,614.05 |
123.0K |
| 14:58 |
27,614.74 |
27,615.40 |
27,614.68 |
27,615.40 |
116.3K |
| 14:59 |
27,616.63 |
27,617.66 |
27,616.16 |
27,616.39 |
150.7K |
| 15:00 |
27,617.49 |
27,618.64 |
27,617.49 |
27,618.64 |
272.9K |
| 15:01 |
27,621.12 |
27,623.87 |
27,618.66 |
27,623.87 |
181.7K |
| 15:02 |
27,622.89 |
27,623.30 |
27,621.64 |
27,623.30 |
115.6K |
| 15:03 |
27,622.16 |
27,625.94 |
27,621.43 |
27,625.94 |
154.6K |
| 15:04 |
27,624.99 |
27,626.60 |
27,624.50 |
27,626.60 |
139.9K |
| 15:05 |
27,625.47 |
27,627.04 |
27,625.41 |
27,625.41 |
204.2K |
| 15:06 |
27,623.49 |
27,623.49 |
27,621.65 |
27,621.65 |
203.8K |
| 15:07 |
27,620.52 |
27,620.52 |
27,619.93 |
27,620.48 |
140.5K |
| 15:08 |
27,618.53 |
27,618.53 |
27,617.08 |
27,617.24 |
224.9K |
| 15:09 |
27,616.43 |
27,619.90 |
27,616.43 |
27,619.90 |
133.8K |
| 15:10 |
27,619.69 |
27,622.94 |
27,619.69 |
27,621.38 |
281.5K |
| 15:11 |
27,621.30 |
27,624.54 |
27,621.30 |
27,623.72 |
118.8K |
| 15:12 |
27,623.03 |
27,623.18 |
27,622.72 |
27,623.18 |
111.4K |
| 15:13 |
27,621.67 |
27,621.67 |
27,619.79 |
27,619.91 |
156.0K |
| 15:14 |
27,621.41 |
27,624.05 |
27,621.41 |
27,623.98 |
141.6K |
| 15:15 |
27,622.79 |
27,623.95 |
27,622.62 |
27,622.62 |
217.0K |
| 15:16 |
27,622.27 |
27,622.63 |
27,622.02 |
27,622.03 |
117.7K |
| 15:17 |
27,622.96 |
27,623.55 |
27,622.28 |
27,623.03 |
148.3K |
| 15:18 |
27,622.28 |
27,622.28 |
27,620.96 |
27,620.96 |
179.5K |
| 15:19 |
27,621.13 |
27,621.88 |
27,620.44 |
27,620.44 |
113.9K |
| 15:20 |
27,618.61 |
27,618.61 |
27,616.58 |
27,618.09 |
200.1K |
| 15:21 |
27,614.83 |
27,617.40 |
27,614.83 |
27,617.40 |
179.3K |
| 15:22 |
27,617.24 |
27,620.52 |
27,617.24 |
27,620.46 |
281.1K |
| 15:23 |
27,621.85 |
27,623.48 |
27,621.60 |
27,623.48 |
187.5K |
| 15:24 |
27,624.40 |
27,625.32 |
27,623.55 |
27,623.55 |
232.3K |
| 15:25 |
27,622.00 |
27,622.00 |
27,619.50 |
27,620.84 |
247.5K |
| 15:26 |
27,623.26 |
27,624.44 |
27,623.26 |
27,624.44 |
163.5K |
| 15:27 |
27,624.59 |
27,626.80 |
27,624.59 |
27,626.80 |
253.5K |
| 15:28 |
27,623.77 |
27,623.77 |
27,622.62 |
27,623.51 |
288.3K |
| 15:29 |
27,622.48 |
27,623.22 |
27,622.03 |
27,622.03 |
131.1K |
| 15:30 |
27,621.47 |
27,621.47 |
27,618.52 |
27,619.89 |
226.9K |
| 15:31 |
27,620.32 |
27,622.88 |
27,620.32 |
27,622.88 |
396.1K |
| 15:32 |
27,626.00 |
27,626.40 |
27,625.29 |
27,626.40 |
286.6K |
| 15:33 |
27,627.31 |
27,629.40 |
27,626.88 |
27,629.40 |
253.9K |
| 15:34 |
27,630.46 |
27,631.24 |
27,630.46 |
27,631.24 |
265.4K |
| 15:35 |
27,629.01 |
27,629.01 |
27,627.60 |
27,628.24 |
305.5K |
| 15:36 |
27,627.00 |
27,627.00 |
27,624.19 |
27,624.19 |
261.3K |
| 15:37 |
27,624.04 |
27,629.57 |
27,624.04 |
27,629.08 |
269.9K |
| 15:38 |
27,629.29 |
27,629.29 |
27,628.36 |
27,628.98 |
234.5K |
| 15:39 |
27,629.68 |
27,629.68 |
27,628.10 |
27,628.37 |
225.2K |
| 15:40 |
27,626.42 |
27,626.42 |
27,625.12 |
27,625.92 |
284.0K |
| 15:41 |
27,626.31 |
27,629.30 |
27,626.31 |
27,627.88 |
273.0K |
| 15:42 |
27,629.06 |
27,629.06 |
27,624.22 |
27,624.22 |
322.8K |
| 15:43 |
27,623.90 |
27,624.58 |
27,623.90 |
27,624.35 |
261.8K |
| 15:44 |
27,625.49 |
27,627.23 |
27,624.77 |
27,627.23 |
303.2K |
| 15:45 |
27,626.40 |
27,626.40 |
27,623.17 |
27,623.91 |
424.6K |
| 15:46 |
27,621.79 |
27,625.94 |
27,621.79 |
27,625.43 |
380.5K |
| 15:47 |
27,623.37 |
27,629.74 |
27,623.37 |
27,629.74 |
401.7K |
| 15:48 |
27,630.65 |
27,631.13 |
27,628.03 |
27,631.13 |
408.5K |
| 15:49 |
27,629.00 |
27,630.63 |
27,628.41 |
27,630.63 |
456.8K |
| 15:50 |
27,634.02 |
27,640.52 |
27,634.02 |
27,640.52 |
2,687.4K |
| 15:51 |
27,647.28 |
27,647.28 |
27,642.61 |
27,643.59 |
1,130.0K |
| 15:52 |
27,647.82 |
27,652.24 |
27,647.82 |
27,652.02 |
924.7K |
| 15:53 |
27,650.87 |
27,653.56 |
27,650.87 |
27,653.56 |
911.4K |
| 15:54 |
27,652.78 |
27,656.61 |
27,652.78 |
27,656.61 |
1,071.2K |
| 15:55 |
27,657.42 |
27,662.61 |
27,655.29 |
27,655.29 |
1,753.3K |
| 15:56 |
27,657.84 |
27,660.52 |
27,653.19 |
27,653.19 |
2,046.2K |
| 15:57 |
27,653.46 |
27,654.91 |
27,651.98 |
27,651.98 |
1,466.6K |
| 15:58 |
27,650.53 |
27,651.31 |
27,650.53 |
27,650.61 |
2,127.1K |
| 15:59 |
27,651.05 |
27,651.05 |
27,644.11 |
27,645.27 |
3,194.2K |
| 16:00 |
27,648.84 |
27,655.10 |
27,648.84 |
27,655.10 |
215,154.1K |
| 16:01 |
27,655.10 |
27,655.10 |
27,655.10 |
27,655.10 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|