| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
27,690.98 |
27,716.23 |
27,690.98 |
27,710.64 |
3,510.2K |
| 09:31 |
27,712.12 |
27,737.73 |
27,712.12 |
27,721.99 |
683.0K |
| 09:32 |
27,733.43 |
27,764.63 |
27,733.43 |
27,764.63 |
370.4K |
| 09:33 |
27,759.35 |
27,759.35 |
27,715.07 |
27,715.07 |
447.6K |
| 09:34 |
27,710.40 |
27,710.40 |
27,702.42 |
27,702.42 |
298.6K |
| 09:35 |
27,713.29 |
27,721.24 |
27,713.29 |
27,718.59 |
406.5K |
| 09:36 |
27,731.32 |
27,738.86 |
27,731.32 |
27,738.86 |
283.3K |
| 09:37 |
27,738.01 |
27,738.01 |
27,723.68 |
27,723.68 |
302.5K |
| 09:38 |
27,718.64 |
27,718.64 |
27,706.05 |
27,706.05 |
289.1K |
| 09:39 |
27,709.10 |
27,718.79 |
27,709.10 |
27,716.46 |
279.0K |
| 09:40 |
27,715.42 |
27,715.42 |
27,708.57 |
27,714.25 |
278.9K |
| 09:41 |
27,721.20 |
27,721.20 |
27,703.94 |
27,703.94 |
265.3K |
| 09:42 |
27,696.73 |
27,696.73 |
27,689.93 |
27,689.93 |
395.3K |
| 09:43 |
27,686.43 |
27,694.61 |
27,682.56 |
27,694.61 |
275.8K |
| 09:44 |
27,693.87 |
27,694.99 |
27,689.81 |
27,689.81 |
195.7K |
| 09:45 |
27,690.86 |
27,704.73 |
27,690.86 |
27,704.73 |
321.0K |
| 09:46 |
27,714.53 |
27,714.53 |
27,708.07 |
27,708.07 |
303.1K |
| 09:47 |
27,703.52 |
27,719.37 |
27,703.52 |
27,719.37 |
261.2K |
| 09:48 |
27,720.36 |
27,722.87 |
27,717.71 |
27,717.71 |
239.1K |
| 09:49 |
27,722.92 |
27,724.21 |
27,716.14 |
27,716.14 |
221.9K |
| 09:50 |
27,714.31 |
27,714.31 |
27,685.64 |
27,688.81 |
354.2K |
| 09:51 |
27,693.75 |
27,702.11 |
27,693.75 |
27,702.11 |
276.9K |
| 09:52 |
27,700.87 |
27,708.38 |
27,700.87 |
27,707.86 |
169.6K |
| 09:53 |
27,708.76 |
27,714.38 |
27,708.76 |
27,712.84 |
158.2K |
| 09:54 |
27,713.81 |
27,720.41 |
27,712.19 |
27,720.41 |
221.7K |
| 09:55 |
27,719.21 |
27,721.69 |
27,716.39 |
27,716.39 |
156.3K |
| 09:56 |
27,717.56 |
27,717.56 |
27,707.16 |
27,707.16 |
326.5K |
| 09:57 |
27,716.26 |
27,721.96 |
27,716.09 |
27,716.09 |
248.7K |
| 09:58 |
27,722.24 |
27,727.16 |
27,722.21 |
27,724.61 |
170.4K |
| 09:59 |
27,723.10 |
27,727.81 |
27,723.10 |
27,727.81 |
200.5K |
| 10:00 |
27,727.62 |
27,727.62 |
27,714.55 |
27,714.55 |
370.2K |
| 10:01 |
27,712.64 |
27,719.77 |
27,712.64 |
27,719.39 |
209.7K |
| 10:02 |
27,720.06 |
27,724.73 |
27,719.19 |
27,724.73 |
194.2K |
| 10:03 |
27,724.80 |
27,724.80 |
27,713.98 |
27,713.98 |
181.8K |
| 10:04 |
27,717.97 |
27,723.21 |
27,717.97 |
27,722.60 |
221.9K |
| 10:05 |
27,725.51 |
27,729.58 |
27,725.51 |
27,725.78 |
219.3K |
| 10:06 |
27,728.88 |
27,728.88 |
27,723.11 |
27,724.64 |
242.6K |
| 10:07 |
27,723.07 |
27,730.80 |
27,723.07 |
27,730.80 |
166.6K |
| 10:08 |
27,733.43 |
27,738.83 |
27,733.43 |
27,738.83 |
204.6K |
| 10:09 |
27,740.09 |
27,741.06 |
27,740.09 |
27,740.36 |
156.6K |
| 10:10 |
27,740.97 |
27,740.97 |
27,732.41 |
27,732.41 |
188.3K |
| 10:11 |
27,733.76 |
27,733.76 |
27,710.25 |
27,711.15 |
272.4K |
| 10:12 |
27,712.83 |
27,715.86 |
27,706.01 |
27,706.30 |
168.9K |
| 10:13 |
27,702.82 |
27,705.93 |
27,701.15 |
27,703.17 |
193.5K |
| 10:14 |
27,701.80 |
27,703.12 |
27,701.80 |
27,701.89 |
163.1K |
| 10:15 |
27,698.34 |
27,699.26 |
27,696.68 |
27,696.68 |
207.2K |
| 10:16 |
27,700.38 |
27,714.37 |
27,700.38 |
27,711.06 |
167.1K |
| 10:17 |
27,707.87 |
27,718.24 |
27,707.87 |
27,709.05 |
133.7K |
| 10:18 |
27,711.29 |
27,715.67 |
27,711.29 |
27,711.94 |
193.4K |
| 10:19 |
27,709.23 |
27,709.86 |
27,704.27 |
27,704.90 |
157.6K |
| 10:20 |
27,706.12 |
27,708.94 |
27,706.12 |
27,707.40 |
125.7K |
| 10:21 |
27,707.68 |
27,715.64 |
27,707.68 |
27,715.64 |
147.5K |
| 10:22 |
27,713.63 |
27,719.91 |
27,713.63 |
27,719.91 |
187.0K |
| 10:23 |
27,720.12 |
27,721.32 |
27,716.78 |
27,716.78 |
207.0K |
| 10:24 |
27,720.89 |
27,722.15 |
27,720.19 |
27,720.19 |
157.7K |
| 10:25 |
27,719.19 |
27,720.91 |
27,717.94 |
27,717.94 |
137.1K |
| 10:26 |
27,719.38 |
27,721.71 |
27,719.38 |
27,719.70 |
151.4K |
| 10:27 |
27,717.54 |
27,717.54 |
27,711.14 |
27,711.14 |
115.4K |
| 10:28 |
27,712.95 |
27,716.79 |
27,712.95 |
27,716.79 |
103.2K |
| 10:29 |
27,716.13 |
27,716.13 |
27,712.48 |
27,715.46 |
123.1K |
| 10:30 |
27,718.21 |
27,718.21 |
27,711.49 |
27,715.03 |
185.1K |
| 10:31 |
27,715.01 |
27,719.51 |
27,714.83 |
27,719.51 |
161.8K |
| 10:32 |
27,721.89 |
27,724.08 |
27,720.27 |
27,724.08 |
217.8K |
| 10:33 |
27,723.67 |
27,723.67 |
27,720.81 |
27,720.81 |
163.9K |
| 10:34 |
27,721.47 |
27,721.47 |
27,710.82 |
27,714.04 |
189.6K |
| 10:35 |
27,713.32 |
27,713.32 |
27,708.66 |
27,710.91 |
158.6K |
| 10:36 |
27,708.82 |
27,712.86 |
27,708.82 |
27,712.86 |
185.2K |
| 10:37 |
27,712.93 |
27,718.05 |
27,712.93 |
27,718.05 |
184.7K |
| 10:38 |
27,719.31 |
27,723.50 |
27,719.29 |
27,719.29 |
143.8K |
| 10:39 |
27,720.39 |
27,722.79 |
27,720.34 |
27,722.79 |
153.5K |
| 10:40 |
27,720.85 |
27,722.88 |
27,717.68 |
27,717.68 |
184.8K |
| 10:41 |
27,719.60 |
27,723.30 |
27,719.60 |
27,721.88 |
131.4K |
| 10:42 |
27,720.88 |
27,720.88 |
27,714.50 |
27,715.27 |
174.4K |
| 10:43 |
27,717.07 |
27,719.85 |
27,717.07 |
27,718.46 |
210.8K |
| 10:44 |
27,716.24 |
27,717.24 |
27,714.77 |
27,714.99 |
116.5K |
| 10:45 |
27,713.34 |
27,721.43 |
27,713.34 |
27,721.43 |
155.1K |
| 10:46 |
27,722.55 |
27,725.62 |
27,722.55 |
27,724.93 |
124.0K |
| 10:47 |
27,727.16 |
27,727.39 |
27,725.71 |
27,727.39 |
122.5K |
| 10:48 |
27,731.12 |
27,731.12 |
27,726.51 |
27,726.51 |
121.4K |
| 10:49 |
27,727.71 |
27,729.97 |
27,726.92 |
27,726.92 |
171.7K |
| 10:50 |
27,726.05 |
27,729.04 |
27,724.56 |
27,729.04 |
128.5K |
| 10:51 |
27,729.61 |
27,733.74 |
27,729.61 |
27,733.41 |
137.0K |
| 10:52 |
27,732.25 |
27,733.91 |
27,732.25 |
27,733.54 |
126.6K |
| 10:53 |
27,737.65 |
27,741.95 |
27,737.65 |
27,741.95 |
493.0K |
| 10:54 |
27,748.22 |
27,748.43 |
27,745.16 |
27,745.16 |
181.5K |
| 10:55 |
27,744.25 |
27,747.67 |
27,744.25 |
27,744.65 |
157.7K |
| 10:56 |
27,742.49 |
27,743.99 |
27,741.06 |
27,741.92 |
154.1K |
| 10:57 |
27,741.46 |
27,749.16 |
27,741.46 |
27,749.16 |
128.1K |
| 10:58 |
27,750.53 |
27,751.74 |
27,750.05 |
27,751.34 |
136.3K |
| 10:59 |
27,749.11 |
27,750.28 |
27,747.48 |
27,750.28 |
192.7K |
| 11:00 |
27,750.91 |
27,750.91 |
27,748.45 |
27,748.45 |
119.6K |
| 11:01 |
27,747.62 |
27,756.99 |
27,747.62 |
27,756.99 |
345.0K |
| 11:02 |
27,754.84 |
27,754.84 |
27,750.87 |
27,751.78 |
173.2K |
| 11:03 |
27,749.21 |
27,751.07 |
27,749.18 |
27,749.18 |
158.9K |
| 11:04 |
27,746.30 |
27,746.36 |
27,745.36 |
27,745.36 |
133.5K |
| 11:05 |
27,745.63 |
27,749.35 |
27,745.63 |
27,749.35 |
129.7K |
| 11:06 |
27,748.40 |
27,752.36 |
27,748.40 |
27,751.93 |
128.2K |
| 11:07 |
27,752.09 |
27,757.08 |
27,752.09 |
27,754.30 |
129.3K |
| 11:08 |
27,757.84 |
27,759.52 |
27,756.66 |
27,756.66 |
86.3K |
| 11:09 |
27,758.98 |
27,761.15 |
27,756.90 |
27,761.15 |
129.0K |
| 11:10 |
27,758.97 |
27,758.97 |
27,755.27 |
27,755.27 |
215.3K |
| 11:11 |
27,755.01 |
27,755.01 |
27,750.12 |
27,752.84 |
147.8K |
| 11:12 |
27,751.05 |
27,756.30 |
27,751.05 |
27,756.30 |
121.1K |
| 11:13 |
27,757.99 |
27,757.99 |
27,755.70 |
27,755.70 |
95.1K |
| 11:14 |
27,756.08 |
27,756.08 |
27,751.35 |
27,751.35 |
128.8K |
| 11:15 |
27,749.94 |
27,750.65 |
27,748.98 |
27,749.37 |
163.0K |
| 11:16 |
27,751.07 |
27,751.07 |
27,747.75 |
27,751.00 |
101.6K |
| 11:17 |
27,751.64 |
27,754.86 |
27,751.64 |
27,754.86 |
137.3K |
| 11:18 |
27,754.24 |
27,754.24 |
27,748.56 |
27,748.56 |
162.0K |
| 11:19 |
27,749.14 |
27,751.05 |
27,749.14 |
27,750.12 |
115.2K |
| 11:20 |
27,750.95 |
27,756.18 |
27,750.95 |
27,756.18 |
175.2K |
| 11:21 |
27,755.17 |
27,762.62 |
27,755.17 |
27,762.62 |
147.4K |
| 11:22 |
27,763.38 |
27,763.38 |
27,758.61 |
27,758.61 |
155.1K |
| 11:23 |
27,758.11 |
27,758.11 |
27,755.79 |
27,758.11 |
174.4K |
| 11:24 |
27,757.74 |
27,759.29 |
27,755.68 |
27,756.78 |
139.7K |
| 11:25 |
27,756.29 |
27,757.41 |
27,753.31 |
27,753.31 |
157.5K |
| 11:26 |
27,756.82 |
27,757.15 |
27,756.15 |
27,756.15 |
142.0K |
| 11:27 |
27,756.40 |
27,758.44 |
27,756.40 |
27,758.44 |
118.4K |
| 11:28 |
27,757.43 |
27,762.92 |
27,757.43 |
27,762.92 |
142.3K |
| 11:29 |
27,764.76 |
27,764.76 |
27,759.70 |
27,762.72 |
240.7K |
| 11:30 |
27,760.35 |
27,761.51 |
27,760.35 |
27,761.51 |
173.3K |
| 11:31 |
27,759.68 |
27,759.68 |
27,758.97 |
27,759.32 |
126.4K |
| 11:32 |
27,761.54 |
27,761.54 |
27,755.04 |
27,755.04 |
146.5K |
| 11:33 |
27,756.43 |
27,761.69 |
27,756.43 |
27,761.69 |
92.7K |
| 11:34 |
27,763.54 |
27,763.92 |
27,762.37 |
27,763.92 |
117.0K |
| 11:35 |
27,763.45 |
27,764.37 |
27,763.45 |
27,764.00 |
190.4K |
| 11:36 |
27,763.67 |
27,765.08 |
27,761.21 |
27,762.60 |
178.1K |
| 11:37 |
27,759.48 |
27,759.48 |
27,751.21 |
27,751.21 |
158.7K |
| 11:38 |
27,753.87 |
27,755.35 |
27,753.05 |
27,753.05 |
200.1K |
| 11:39 |
27,753.42 |
27,753.42 |
27,750.28 |
27,751.55 |
217.9K |
| 11:40 |
27,752.52 |
27,752.60 |
27,751.95 |
27,752.46 |
127.0K |
| 11:41 |
27,752.12 |
27,753.19 |
27,749.54 |
27,749.54 |
138.2K |
| 11:42 |
27,751.28 |
27,752.92 |
27,751.28 |
27,751.85 |
191.9K |
| 11:43 |
27,754.28 |
27,754.34 |
27,749.75 |
27,749.75 |
184.3K |
| 11:44 |
27,751.03 |
27,751.03 |
27,747.21 |
27,749.29 |
181.9K |
| 11:45 |
27,749.56 |
27,750.97 |
27,749.56 |
27,749.99 |
161.8K |
| 11:46 |
27,749.81 |
27,751.21 |
27,746.73 |
27,747.69 |
131.8K |
| 11:47 |
27,745.94 |
27,745.94 |
27,743.71 |
27,744.48 |
186.7K |
| 11:48 |
27,742.22 |
27,742.75 |
27,741.17 |
27,741.17 |
223.7K |
| 11:49 |
27,738.77 |
27,738.96 |
27,734.76 |
27,734.76 |
183.5K |
| 11:50 |
27,733.56 |
27,734.54 |
27,732.36 |
27,732.36 |
186.7K |
| 11:51 |
27,733.75 |
27,734.80 |
27,733.27 |
27,733.27 |
169.6K |
| 11:52 |
27,731.86 |
27,731.86 |
27,726.41 |
27,726.41 |
193.2K |
| 11:53 |
27,727.18 |
27,727.18 |
27,723.39 |
27,725.95 |
182.4K |
| 11:54 |
27,725.59 |
27,730.45 |
27,725.59 |
27,730.45 |
141.7K |
| 11:55 |
27,730.69 |
27,738.37 |
27,730.69 |
27,738.37 |
186.3K |
| 11:56 |
27,739.96 |
27,743.32 |
27,739.76 |
27,739.76 |
201.1K |
| 11:57 |
27,741.28 |
27,741.54 |
27,739.98 |
27,739.98 |
157.9K |
| 11:58 |
27,740.89 |
27,742.39 |
27,740.19 |
27,742.39 |
160.1K |
| 11:59 |
27,744.34 |
27,747.48 |
27,744.34 |
27,747.17 |
201.1K |
| 12:00 |
27,746.06 |
27,748.43 |
27,745.94 |
27,748.43 |
164.7K |
| 12:01 |
27,749.22 |
27,749.22 |
27,743.20 |
27,743.20 |
229.1K |
| 12:02 |
27,744.89 |
27,747.92 |
27,744.89 |
27,747.92 |
127.5K |
| 12:03 |
27,749.27 |
27,752.15 |
27,749.14 |
27,752.15 |
220.5K |
| 12:04 |
27,753.15 |
27,755.09 |
27,753.15 |
27,755.09 |
128.5K |
| 12:05 |
27,758.15 |
27,758.67 |
27,752.77 |
27,752.77 |
231.0K |
| 12:06 |
27,753.92 |
27,757.65 |
27,752.85 |
27,757.65 |
110.6K |
| 12:07 |
27,755.27 |
27,760.87 |
27,755.27 |
27,760.25 |
208.3K |
| 12:08 |
27,762.15 |
27,765.19 |
27,761.84 |
27,765.19 |
128.7K |
| 12:09 |
27,764.92 |
27,764.92 |
27,762.13 |
27,764.21 |
164.3K |
| 12:10 |
27,765.06 |
27,765.06 |
27,762.85 |
27,762.85 |
175.5K |
| 12:11 |
27,762.90 |
27,767.09 |
27,762.90 |
27,767.09 |
194.4K |
| 12:12 |
27,767.26 |
27,767.38 |
27,766.91 |
27,767.24 |
119.7K |
| 12:13 |
27,767.64 |
27,774.16 |
27,767.64 |
27,774.16 |
172.5K |
| 12:14 |
27,775.76 |
27,775.76 |
27,767.35 |
27,767.35 |
132.5K |
| 12:15 |
27,762.65 |
27,762.65 |
27,761.57 |
27,762.40 |
274.3K |
| 12:16 |
27,759.15 |
27,764.42 |
27,759.15 |
27,764.42 |
180.6K |
| 12:17 |
27,765.48 |
27,765.48 |
27,764.36 |
27,765.08 |
97.6K |
| 12:18 |
27,766.36 |
27,766.36 |
27,764.99 |
27,764.99 |
164.2K |
| 12:19 |
27,763.20 |
27,763.20 |
27,761.45 |
27,763.01 |
123.4K |
| 12:20 |
27,762.24 |
27,764.78 |
27,761.86 |
27,762.78 |
130.5K |
| 12:21 |
27,764.43 |
27,765.37 |
27,763.59 |
27,763.59 |
200.2K |
| 12:22 |
27,761.93 |
27,763.48 |
27,760.65 |
27,763.48 |
150.7K |
| 12:23 |
27,763.64 |
27,767.04 |
27,763.64 |
27,766.43 |
116.9K |
| 12:24 |
27,766.51 |
27,770.96 |
27,766.51 |
27,770.96 |
144.5K |
| 12:25 |
27,770.87 |
27,772.88 |
27,769.03 |
27,772.88 |
157.5K |
| 12:26 |
27,772.44 |
27,777.37 |
27,772.44 |
27,777.37 |
140.2K |
| 12:27 |
27,778.47 |
27,781.71 |
27,778.47 |
27,781.71 |
146.7K |
| 12:28 |
27,783.39 |
27,787.78 |
27,783.39 |
27,787.78 |
155.9K |
| 12:29 |
27,788.01 |
27,791.65 |
27,788.01 |
27,791.65 |
289.3K |
| 12:30 |
27,786.74 |
27,787.68 |
27,786.05 |
27,786.05 |
171.7K |
| 12:31 |
27,785.85 |
27,787.57 |
27,785.85 |
27,786.41 |
113.7K |
| 12:32 |
27,786.66 |
27,786.66 |
27,786.14 |
27,786.14 |
150.7K |
| 12:33 |
27,786.44 |
27,788.85 |
27,786.44 |
27,788.85 |
102.3K |
| 12:34 |
27,790.81 |
27,790.81 |
27,789.62 |
27,790.61 |
149.8K |
| 12:35 |
27,789.82 |
27,789.82 |
27,788.88 |
27,788.88 |
132.9K |
| 12:36 |
27,788.33 |
27,788.33 |
27,786.92 |
27,786.92 |
109.4K |
| 12:37 |
27,786.44 |
27,788.89 |
27,786.44 |
27,788.89 |
101.0K |
| 12:38 |
27,788.07 |
27,792.85 |
27,788.07 |
27,792.85 |
120.7K |
| 12:39 |
27,790.41 |
27,791.84 |
27,789.79 |
27,791.76 |
143.4K |
| 12:40 |
27,792.17 |
27,792.17 |
27,790.58 |
27,790.58 |
210.8K |
| 12:41 |
27,792.08 |
27,798.19 |
27,792.08 |
27,798.19 |
107.4K |
| 12:42 |
27,799.23 |
27,799.67 |
27,798.74 |
27,799.67 |
185.4K |
| 12:43 |
27,801.34 |
27,803.85 |
27,801.34 |
27,803.52 |
109.0K |
| 12:44 |
27,805.66 |
27,808.02 |
27,805.66 |
27,807.37 |
107.5K |
| 12:45 |
27,809.94 |
27,809.94 |
27,807.10 |
27,807.10 |
124.2K |
| 12:46 |
27,805.99 |
27,806.26 |
27,804.21 |
27,806.26 |
93.2K |
| 12:47 |
27,806.88 |
27,813.10 |
27,806.88 |
27,812.03 |
164.2K |
| 12:48 |
27,813.36 |
27,816.66 |
27,812.44 |
27,816.66 |
164.8K |
| 12:49 |
27,818.44 |
27,818.44 |
27,815.30 |
27,815.30 |
111.2K |
| 12:50 |
27,813.99 |
27,813.99 |
27,811.13 |
27,811.13 |
84.4K |
| 12:51 |
27,810.67 |
27,810.67 |
27,806.72 |
27,808.54 |
143.9K |
| 12:52 |
27,808.48 |
27,810.86 |
27,808.43 |
27,809.33 |
90.3K |
| 12:53 |
27,812.63 |
27,817.29 |
27,812.63 |
27,817.29 |
162.6K |
| 12:54 |
27,817.28 |
27,817.28 |
27,812.73 |
27,812.73 |
113.2K |
| 12:55 |
27,813.68 |
27,813.68 |
27,811.27 |
27,811.49 |
95.3K |
| 12:56 |
27,810.85 |
27,810.85 |
27,805.20 |
27,805.20 |
119.0K |
| 12:57 |
27,804.90 |
27,804.90 |
27,800.28 |
27,800.28 |
109.2K |
| 12:58 |
27,802.45 |
27,802.66 |
27,801.51 |
27,801.83 |
85.2K |
| 12:59 |
27,805.05 |
27,805.17 |
27,803.34 |
27,805.17 |
160.4K |
| 13:00 |
27,807.02 |
27,807.35 |
27,805.02 |
27,807.35 |
138.4K |
| 13:01 |
27,807.78 |
27,807.78 |
27,804.96 |
27,804.96 |
121.5K |
| 13:02 |
27,802.47 |
27,803.83 |
27,800.14 |
27,803.83 |
218.5K |
| 13:03 |
27,802.48 |
27,803.91 |
27,800.68 |
27,800.68 |
123.8K |
| 13:04 |
27,797.84 |
27,797.84 |
27,795.13 |
27,795.13 |
137.8K |
| 13:05 |
27,794.35 |
27,796.12 |
27,793.61 |
27,793.61 |
137.8K |
| 13:06 |
27,791.59 |
27,794.85 |
27,791.59 |
27,794.85 |
155.9K |
| 13:07 |
27,794.21 |
27,794.21 |
27,788.91 |
27,788.91 |
189.7K |
| 13:08 |
27,789.45 |
27,796.97 |
27,789.45 |
27,796.97 |
153.3K |
| 13:09 |
27,795.16 |
27,799.24 |
27,795.16 |
27,799.24 |
163.3K |
| 13:10 |
27,800.64 |
27,801.07 |
27,800.36 |
27,801.07 |
109.2K |
| 13:11 |
27,798.12 |
27,798.60 |
27,797.06 |
27,798.27 |
108.9K |
| 13:12 |
27,798.68 |
27,801.19 |
27,798.19 |
27,798.19 |
121.1K |
| 13:13 |
27,795.81 |
27,798.15 |
27,795.81 |
27,798.15 |
95.4K |
| 13:14 |
27,797.71 |
27,797.71 |
27,793.10 |
27,793.10 |
121.1K |
| 13:15 |
27,791.98 |
27,794.19 |
27,791.98 |
27,794.19 |
83.9K |
| 13:16 |
27,795.94 |
27,797.82 |
27,795.94 |
27,796.96 |
125.1K |
| 13:17 |
27,798.01 |
27,798.15 |
27,796.70 |
27,796.70 |
106.4K |
| 13:18 |
27,795.30 |
27,796.73 |
27,795.30 |
27,795.75 |
97.7K |
| 13:19 |
27,795.34 |
27,796.25 |
27,795.34 |
27,795.81 |
89.7K |
| 13:20 |
27,793.37 |
27,793.37 |
27,791.31 |
27,792.27 |
115.7K |
| 13:21 |
27,793.89 |
27,800.55 |
27,793.89 |
27,800.55 |
99.3K |
| 13:22 |
27,800.72 |
27,801.09 |
27,799.92 |
27,800.44 |
99.6K |
| 13:23 |
27,800.20 |
27,803.10 |
27,800.20 |
27,803.10 |
88.3K |
| 13:24 |
27,801.70 |
27,801.70 |
27,800.24 |
27,800.88 |
105.1K |
| 13:25 |
27,801.60 |
27,802.53 |
27,801.60 |
27,802.53 |
91.1K |
| 13:26 |
27,805.33 |
27,805.33 |
27,803.74 |
27,805.02 |
84.3K |
| 13:27 |
27,805.12 |
27,805.12 |
27,803.21 |
27,804.08 |
89.4K |
| 13:28 |
27,804.02 |
27,804.02 |
27,798.87 |
27,798.87 |
122.7K |
| 13:29 |
27,798.38 |
27,798.38 |
27,796.00 |
27,796.00 |
87.4K |
| 13:30 |
27,797.33 |
27,799.25 |
27,797.33 |
27,798.49 |
99.5K |
| 13:31 |
27,799.08 |
27,799.08 |
27,795.37 |
27,795.37 |
138.3K |
| 13:32 |
27,794.89 |
27,796.25 |
27,794.89 |
27,795.67 |
115.8K |
| 13:33 |
27,795.61 |
27,795.61 |
27,792.84 |
27,792.84 |
128.1K |
| 13:34 |
27,793.12 |
27,796.04 |
27,793.12 |
27,795.91 |
127.0K |
| 13:35 |
27,796.03 |
27,797.09 |
27,796.03 |
27,796.86 |
93.9K |
| 13:36 |
27,797.45 |
27,798.49 |
27,797.45 |
27,798.49 |
80.1K |
| 13:37 |
27,795.45 |
27,797.29 |
27,795.45 |
27,796.59 |
130.2K |
| 13:38 |
27,795.51 |
27,797.00 |
27,795.51 |
27,795.88 |
127.5K |
| 13:39 |
27,795.37 |
27,795.83 |
27,794.37 |
27,795.83 |
144.3K |
| 13:40 |
27,795.59 |
27,797.54 |
27,795.59 |
27,797.14 |
112.6K |
| 13:41 |
27,794.65 |
27,794.65 |
27,791.40 |
27,791.40 |
90.7K |
| 13:42 |
27,793.92 |
27,795.21 |
27,793.92 |
27,795.21 |
115.0K |
| 13:43 |
27,794.98 |
27,794.98 |
27,791.40 |
27,791.40 |
126.5K |
| 13:44 |
27,790.87 |
27,796.45 |
27,790.87 |
27,796.45 |
183.0K |
| 13:45 |
27,797.85 |
27,797.85 |
27,795.80 |
27,795.80 |
118.7K |
| 13:46 |
27,795.76 |
27,797.74 |
27,795.76 |
27,797.68 |
167.0K |
| 13:47 |
27,798.39 |
27,798.39 |
27,792.25 |
27,792.25 |
157.3K |
| 13:48 |
27,792.88 |
27,796.83 |
27,792.88 |
27,796.83 |
113.3K |
| 13:49 |
27,798.11 |
27,799.35 |
27,797.41 |
27,799.35 |
148.0K |
| 13:50 |
27,799.98 |
27,800.45 |
27,799.59 |
27,800.45 |
110.7K |
| 13:51 |
27,800.10 |
27,800.10 |
27,796.19 |
27,796.48 |
180.7K |
| 13:52 |
27,797.79 |
27,797.79 |
27,794.22 |
27,794.95 |
195.0K |
| 13:53 |
27,797.99 |
27,799.03 |
27,797.99 |
27,798.46 |
193.4K |
| 13:54 |
27,798.37 |
27,799.22 |
27,798.37 |
27,799.22 |
244.6K |
| 13:55 |
27,797.94 |
27,797.94 |
27,794.95 |
27,795.50 |
202.5K |
| 13:56 |
27,792.41 |
27,792.41 |
27,790.98 |
27,791.66 |
135.3K |
| 13:57 |
27,791.55 |
27,791.75 |
27,789.50 |
27,790.19 |
80.3K |
| 13:58 |
27,791.25 |
27,791.95 |
27,788.60 |
27,788.60 |
111.0K |
| 13:59 |
27,793.25 |
27,793.69 |
27,791.42 |
27,793.35 |
118.0K |
| 14:00 |
27,792.97 |
27,794.47 |
27,792.97 |
27,794.37 |
81.8K |
| 14:01 |
27,794.52 |
27,794.99 |
27,793.68 |
27,794.36 |
103.6K |
| 14:02 |
27,795.06 |
27,795.06 |
27,792.93 |
27,794.91 |
165.4K |
| 14:03 |
27,795.81 |
27,796.24 |
27,795.53 |
27,795.53 |
152.7K |
| 14:04 |
27,796.18 |
27,796.18 |
27,793.95 |
27,793.95 |
106.3K |
| 14:05 |
27,793.28 |
27,793.28 |
27,790.25 |
27,790.25 |
116.1K |
| 14:06 |
27,789.29 |
27,789.78 |
27,788.13 |
27,789.24 |
106.0K |
| 14:07 |
27,788.75 |
27,790.44 |
27,788.75 |
27,790.44 |
118.1K |
| 14:08 |
27,791.90 |
27,791.98 |
27,790.78 |
27,790.78 |
144.8K |
| 14:09 |
27,791.09 |
27,794.72 |
27,791.09 |
27,794.72 |
94.6K |
| 14:10 |
27,797.60 |
27,801.39 |
27,797.60 |
27,801.39 |
114.7K |
| 14:11 |
27,801.52 |
27,801.52 |
27,800.14 |
27,800.82 |
177.4K |
| 14:12 |
27,797.31 |
27,797.31 |
27,794.05 |
27,794.05 |
202.5K |
| 14:13 |
27,794.63 |
27,798.71 |
27,794.63 |
27,798.08 |
122.9K |
| 14:14 |
27,796.08 |
27,797.13 |
27,796.08 |
27,797.13 |
110.5K |
| 14:15 |
27,797.62 |
27,797.62 |
27,795.56 |
27,795.56 |
117.5K |
| 14:16 |
27,796.98 |
27,803.99 |
27,796.98 |
27,803.99 |
151.5K |
| 14:17 |
27,804.07 |
27,804.36 |
27,803.06 |
27,803.74 |
106.6K |
| 14:18 |
27,803.64 |
27,803.64 |
27,801.62 |
27,802.93 |
135.5K |
| 14:19 |
27,804.13 |
27,804.80 |
27,803.43 |
27,803.78 |
132.4K |
| 14:20 |
27,803.64 |
27,805.21 |
27,803.11 |
27,803.11 |
144.1K |
| 14:21 |
27,804.08 |
27,806.05 |
27,804.08 |
27,806.05 |
108.2K |
| 14:22 |
27,806.22 |
27,806.22 |
27,804.50 |
27,804.98 |
126.8K |
| 14:23 |
27,806.82 |
27,808.80 |
27,806.82 |
27,808.80 |
102.0K |
| 14:24 |
27,809.80 |
27,810.80 |
27,809.80 |
27,810.69 |
94.2K |
| 14:25 |
27,810.34 |
27,810.34 |
27,809.24 |
27,809.24 |
144.6K |
| 14:26 |
27,807.65 |
27,807.65 |
27,806.12 |
27,806.12 |
152.3K |
| 14:27 |
27,805.57 |
27,805.57 |
27,801.19 |
27,801.44 |
165.4K |
| 14:28 |
27,801.24 |
27,802.23 |
27,801.24 |
27,802.23 |
87.2K |
| 14:29 |
27,802.11 |
27,802.11 |
27,801.73 |
27,801.78 |
117.8K |
| 14:30 |
27,800.48 |
27,800.48 |
27,799.83 |
27,799.83 |
203.0K |
| 14:31 |
27,800.14 |
27,801.01 |
27,799.54 |
27,799.54 |
136.3K |
| 14:32 |
27,799.08 |
27,800.45 |
27,799.08 |
27,800.45 |
133.7K |
| 14:33 |
27,799.99 |
27,800.20 |
27,799.60 |
27,799.71 |
169.3K |
| 14:34 |
27,798.73 |
27,798.73 |
27,797.45 |
27,798.59 |
139.0K |
| 14:35 |
27,799.15 |
27,800.88 |
27,798.94 |
27,799.00 |
114.6K |
| 14:36 |
27,798.30 |
27,798.35 |
27,796.42 |
27,798.35 |
111.0K |
| 14:37 |
27,798.74 |
27,802.10 |
27,798.74 |
27,802.10 |
147.9K |
| 14:38 |
27,802.14 |
27,802.14 |
27,800.26 |
27,800.61 |
108.4K |
| 14:39 |
27,800.31 |
27,800.31 |
27,798.97 |
27,798.97 |
135.3K |
| 14:40 |
27,800.08 |
27,800.08 |
27,799.32 |
27,799.98 |
130.8K |
| 14:41 |
27,800.81 |
27,801.53 |
27,800.81 |
27,801.39 |
111.7K |
| 14:42 |
27,801.63 |
27,801.63 |
27,798.30 |
27,798.30 |
91.4K |
| 14:43 |
27,799.25 |
27,799.45 |
27,797.59 |
27,799.45 |
110.5K |
| 14:44 |
27,798.25 |
27,798.25 |
27,797.51 |
27,797.63 |
136.2K |
| 14:45 |
27,797.67 |
27,797.67 |
27,796.10 |
27,797.63 |
118.4K |
| 14:46 |
27,797.65 |
27,797.65 |
27,794.27 |
27,794.37 |
114.3K |
| 14:47 |
27,794.44 |
27,798.13 |
27,794.44 |
27,798.13 |
136.6K |
| 14:48 |
27,800.26 |
27,802.83 |
27,800.26 |
27,802.83 |
162.9K |
| 14:49 |
27,803.09 |
27,804.17 |
27,802.13 |
27,804.17 |
179.4K |
| 14:50 |
27,805.11 |
27,805.11 |
27,803.32 |
27,803.85 |
108.4K |
| 14:51 |
27,801.21 |
27,801.21 |
27,800.31 |
27,800.31 |
164.8K |
| 14:52 |
27,797.70 |
27,799.62 |
27,797.70 |
27,799.62 |
266.1K |
| 14:53 |
27,800.04 |
27,800.83 |
27,800.04 |
27,800.35 |
203.9K |
| 14:54 |
27,801.31 |
27,803.53 |
27,800.82 |
27,803.53 |
173.9K |
| 14:55 |
27,802.32 |
27,805.73 |
27,802.32 |
27,805.10 |
158.6K |
| 14:56 |
27,806.54 |
27,806.54 |
27,804.68 |
27,805.91 |
106.9K |
| 14:57 |
27,806.64 |
27,806.64 |
27,803.29 |
27,803.29 |
239.0K |
| 14:58 |
27,802.26 |
27,802.26 |
27,801.69 |
27,802.18 |
96.2K |
| 14:59 |
27,801.84 |
27,801.84 |
27,800.63 |
27,800.63 |
145.2K |
| 15:00 |
27,801.11 |
27,804.18 |
27,801.11 |
27,804.18 |
164.0K |
| 15:01 |
27,804.88 |
27,806.70 |
27,801.15 |
27,801.15 |
179.8K |
| 15:02 |
27,799.85 |
27,801.15 |
27,799.85 |
27,801.03 |
111.7K |
| 15:03 |
27,802.61 |
27,805.17 |
27,802.61 |
27,805.17 |
116.7K |
| 15:04 |
27,804.84 |
27,804.84 |
27,800.64 |
27,800.64 |
162.8K |
| 15:05 |
27,800.73 |
27,800.74 |
27,798.38 |
27,798.38 |
163.9K |
| 15:06 |
27,798.38 |
27,798.38 |
27,796.57 |
27,796.61 |
122.0K |
| 15:07 |
27,795.09 |
27,795.50 |
27,794.13 |
27,795.50 |
145.6K |
| 15:08 |
27,796.05 |
27,798.63 |
27,796.05 |
27,796.92 |
168.5K |
| 15:09 |
27,797.58 |
27,798.84 |
27,797.11 |
27,798.84 |
223.3K |
| 15:10 |
27,798.82 |
27,798.82 |
27,797.75 |
27,797.87 |
231.8K |
| 15:11 |
27,796.98 |
27,796.98 |
27,794.66 |
27,794.92 |
161.4K |
| 15:12 |
27,794.85 |
27,794.85 |
27,793.65 |
27,794.30 |
164.5K |
| 15:13 |
27,795.25 |
27,795.83 |
27,794.49 |
27,794.49 |
158.9K |
| 15:14 |
27,793.49 |
27,793.49 |
27,789.73 |
27,789.73 |
196.7K |
| 15:15 |
27,788.92 |
27,791.67 |
27,788.92 |
27,791.67 |
186.2K |
| 15:16 |
27,793.07 |
27,793.74 |
27,793.07 |
27,793.15 |
143.1K |
| 15:17 |
27,793.69 |
27,799.03 |
27,793.69 |
27,799.03 |
157.8K |
| 15:18 |
27,798.00 |
27,798.00 |
27,794.99 |
27,795.82 |
195.9K |
| 15:19 |
27,795.50 |
27,795.99 |
27,794.91 |
27,794.91 |
148.7K |
| 15:20 |
27,792.99 |
27,792.99 |
27,787.56 |
27,787.56 |
213.8K |
| 15:21 |
27,788.63 |
27,790.47 |
27,788.63 |
27,790.26 |
192.6K |
| 15:22 |
27,788.67 |
27,788.67 |
27,784.58 |
27,784.58 |
270.1K |
| 15:23 |
27,785.09 |
27,787.63 |
27,785.09 |
27,787.63 |
169.4K |
| 15:24 |
27,786.51 |
27,786.51 |
27,783.19 |
27,784.24 |
223.4K |
| 15:25 |
27,785.18 |
27,785.18 |
27,782.72 |
27,782.72 |
163.0K |
| 15:26 |
27,783.67 |
27,783.67 |
27,782.69 |
27,782.87 |
184.8K |
| 15:27 |
27,783.57 |
27,784.75 |
27,782.25 |
27,782.25 |
189.0K |
| 15:28 |
27,781.96 |
27,782.53 |
27,779.62 |
27,779.62 |
166.2K |
| 15:29 |
27,776.89 |
27,781.28 |
27,776.89 |
27,781.28 |
209.9K |
| 15:30 |
27,783.42 |
27,783.42 |
27,779.31 |
27,779.31 |
262.7K |
| 15:31 |
27,780.88 |
27,780.88 |
27,780.15 |
27,780.59 |
166.0K |
| 15:32 |
27,781.35 |
27,783.48 |
27,781.35 |
27,782.82 |
169.5K |
| 15:33 |
27,783.67 |
27,788.50 |
27,783.67 |
27,788.50 |
200.1K |
| 15:34 |
27,790.77 |
27,790.77 |
27,787.58 |
27,787.68 |
189.1K |
| 15:35 |
27,787.04 |
27,787.04 |
27,784.04 |
27,785.70 |
273.8K |
| 15:36 |
27,788.59 |
27,789.24 |
27,788.09 |
27,789.24 |
249.3K |
| 15:37 |
27,791.34 |
27,791.34 |
27,789.24 |
27,789.24 |
228.1K |
| 15:38 |
27,788.02 |
27,789.85 |
27,788.02 |
27,788.57 |
199.5K |
| 15:39 |
27,784.97 |
27,785.85 |
27,784.02 |
27,785.59 |
336.9K |
| 15:40 |
27,787.47 |
27,787.47 |
27,784.48 |
27,784.53 |
221.9K |
| 15:41 |
27,782.50 |
27,782.92 |
27,781.08 |
27,781.08 |
272.2K |
| 15:42 |
27,779.76 |
27,780.54 |
27,779.74 |
27,780.54 |
237.2K |
| 15:43 |
27,779.69 |
27,780.35 |
27,777.59 |
27,779.47 |
269.1K |
| 15:44 |
27,779.32 |
27,779.32 |
27,777.76 |
27,777.76 |
265.2K |
| 15:45 |
27,777.79 |
27,779.89 |
27,777.61 |
27,777.61 |
352.2K |
| 15:46 |
27,776.22 |
27,777.34 |
27,773.15 |
27,773.15 |
268.2K |
| 15:47 |
27,773.51 |
27,775.06 |
27,772.55 |
27,775.06 |
292.2K |
| 15:48 |
27,773.92 |
27,776.31 |
27,773.70 |
27,776.31 |
391.3K |
| 15:49 |
27,776.23 |
27,782.02 |
27,776.23 |
27,782.02 |
563.5K |
| 15:50 |
27,794.06 |
27,796.17 |
27,792.85 |
27,792.85 |
1,245.9K |
| 15:51 |
27,793.69 |
27,800.38 |
27,793.69 |
27,800.38 |
689.2K |
| 15:52 |
27,799.31 |
27,799.31 |
27,795.36 |
27,795.36 |
571.3K |
| 15:53 |
27,796.32 |
27,796.89 |
27,794.60 |
27,794.88 |
533.6K |
| 15:54 |
27,794.73 |
27,795.80 |
27,794.54 |
27,795.79 |
672.3K |
| 15:55 |
27,792.90 |
27,794.81 |
27,790.97 |
27,790.97 |
1,035.0K |
| 15:56 |
27,792.73 |
27,793.05 |
27,790.85 |
27,793.05 |
1,185.7K |
| 15:57 |
27,791.67 |
27,794.73 |
27,790.68 |
27,794.73 |
919.8K |
| 15:58 |
27,794.37 |
27,794.37 |
27,791.99 |
27,791.99 |
989.1K |
| 15:59 |
27,790.07 |
27,797.34 |
27,790.07 |
27,795.69 |
1,662.2K |
| 16:00 |
27,795.66 |
27,795.66 |
27,795.66 |
27,795.66 |
71,116.5K |
| 16:01 |
27,795.66 |
27,795.66 |
27,795.66 |
27,795.66 |
832.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|