| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
27,833.41 |
27,853.16 |
27,832.37 |
27,832.37 |
9,460.8K |
| 09:31 |
27,829.07 |
27,835.43 |
27,826.13 |
27,826.13 |
492.9K |
| 09:32 |
27,835.53 |
27,843.20 |
27,826.72 |
27,843.20 |
410.1K |
| 09:33 |
27,844.04 |
27,846.60 |
27,841.17 |
27,846.60 |
247.0K |
| 09:34 |
27,847.46 |
27,857.17 |
27,847.46 |
27,857.17 |
283.7K |
| 09:35 |
27,862.07 |
27,862.07 |
27,853.42 |
27,853.42 |
375.2K |
| 09:36 |
27,852.91 |
27,865.92 |
27,852.91 |
27,865.92 |
260.3K |
| 09:37 |
27,863.88 |
27,870.62 |
27,862.50 |
27,870.62 |
247.2K |
| 09:38 |
27,877.32 |
27,877.32 |
27,868.18 |
27,868.18 |
293.3K |
| 09:39 |
27,868.01 |
27,871.34 |
27,859.22 |
27,859.22 |
374.3K |
| 09:40 |
27,857.46 |
27,857.46 |
27,853.44 |
27,855.97 |
305.1K |
| 09:41 |
27,861.90 |
27,873.22 |
27,861.90 |
27,873.22 |
314.0K |
| 09:42 |
27,877.93 |
27,877.93 |
27,862.06 |
27,862.06 |
249.3K |
| 09:43 |
27,869.70 |
27,871.09 |
27,863.17 |
27,863.17 |
240.7K |
| 09:44 |
27,861.40 |
27,871.96 |
27,861.40 |
27,871.96 |
193.1K |
| 09:45 |
27,863.10 |
27,879.79 |
27,863.10 |
27,879.79 |
335.5K |
| 09:46 |
27,884.38 |
27,892.91 |
27,882.56 |
27,882.56 |
442.8K |
| 09:47 |
27,878.83 |
27,879.54 |
27,878.39 |
27,879.54 |
303.5K |
| 09:48 |
27,880.06 |
27,880.06 |
27,872.70 |
27,875.08 |
237.4K |
| 09:49 |
27,875.69 |
27,878.92 |
27,875.69 |
27,877.54 |
284.3K |
| 09:50 |
27,876.48 |
27,876.48 |
27,871.84 |
27,871.84 |
390.7K |
| 09:51 |
27,874.95 |
27,881.01 |
27,874.95 |
27,881.01 |
311.4K |
| 09:52 |
27,886.13 |
27,893.31 |
27,877.61 |
27,893.31 |
290.5K |
| 09:53 |
27,893.50 |
27,898.72 |
27,893.50 |
27,898.72 |
248.3K |
| 09:54 |
27,894.55 |
27,894.55 |
27,885.77 |
27,885.77 |
251.8K |
| 09:55 |
27,887.83 |
27,891.23 |
27,887.83 |
27,888.26 |
162.9K |
| 09:56 |
27,886.41 |
27,893.75 |
27,886.41 |
27,893.75 |
182.6K |
| 09:57 |
27,896.99 |
27,896.99 |
27,890.96 |
27,890.96 |
190.0K |
| 09:58 |
27,895.90 |
27,898.22 |
27,895.34 |
27,895.79 |
224.4K |
| 09:59 |
27,895.01 |
27,895.01 |
27,891.28 |
27,894.01 |
200.9K |
| 10:00 |
27,896.79 |
27,896.79 |
27,890.50 |
27,894.45 |
236.7K |
| 10:01 |
27,892.51 |
27,899.42 |
27,892.51 |
27,898.76 |
255.2K |
| 10:02 |
27,898.17 |
27,901.05 |
27,888.13 |
27,888.13 |
168.6K |
| 10:03 |
27,884.91 |
27,884.91 |
27,874.09 |
27,874.09 |
255.2K |
| 10:04 |
27,873.02 |
27,882.83 |
27,873.02 |
27,882.83 |
178.8K |
| 10:05 |
27,880.82 |
27,886.20 |
27,878.21 |
27,878.21 |
445.3K |
| 10:06 |
27,877.91 |
27,879.85 |
27,872.97 |
27,872.97 |
325.3K |
| 10:07 |
27,874.84 |
27,881.57 |
27,874.84 |
27,878.38 |
259.1K |
| 10:08 |
27,877.16 |
27,886.86 |
27,877.16 |
27,886.86 |
284.4K |
| 10:09 |
27,893.52 |
27,893.52 |
27,889.25 |
27,890.94 |
238.1K |
| 10:10 |
27,892.85 |
27,895.59 |
27,892.85 |
27,892.89 |
272.8K |
| 10:11 |
27,892.35 |
27,900.18 |
27,892.35 |
27,898.19 |
237.9K |
| 10:12 |
27,895.15 |
27,897.95 |
27,895.15 |
27,897.95 |
322.2K |
| 10:13 |
27,902.14 |
27,903.29 |
27,899.56 |
27,899.56 |
202.3K |
| 10:14 |
27,899.29 |
27,902.84 |
27,897.45 |
27,897.45 |
262.2K |
| 10:15 |
27,893.20 |
27,893.20 |
27,879.11 |
27,879.11 |
250.3K |
| 10:16 |
27,879.16 |
27,879.16 |
27,870.34 |
27,870.34 |
175.8K |
| 10:17 |
27,868.24 |
27,868.24 |
27,864.92 |
27,864.92 |
233.4K |
| 10:18 |
27,867.95 |
27,867.95 |
27,861.59 |
27,861.59 |
195.0K |
| 10:19 |
27,858.31 |
27,860.91 |
27,858.31 |
27,859.65 |
388.5K |
| 10:20 |
27,865.62 |
27,865.62 |
27,860.45 |
27,863.40 |
236.8K |
| 10:21 |
27,863.15 |
27,865.95 |
27,855.12 |
27,855.12 |
257.8K |
| 10:22 |
27,858.10 |
27,858.10 |
27,852.66 |
27,852.66 |
208.1K |
| 10:23 |
27,856.22 |
27,862.45 |
27,856.22 |
27,862.45 |
152.8K |
| 10:24 |
27,861.60 |
27,863.03 |
27,856.09 |
27,856.09 |
301.9K |
| 10:25 |
27,855.92 |
27,856.70 |
27,854.14 |
27,856.70 |
306.2K |
| 10:26 |
27,853.87 |
27,857.61 |
27,853.87 |
27,855.37 |
164.7K |
| 10:27 |
27,856.25 |
27,862.86 |
27,856.25 |
27,860.14 |
199.5K |
| 10:28 |
27,860.28 |
27,860.28 |
27,858.23 |
27,860.27 |
190.8K |
| 10:29 |
27,859.78 |
27,864.01 |
27,859.78 |
27,861.87 |
378.8K |
| 10:30 |
27,861.43 |
27,865.88 |
27,861.43 |
27,865.66 |
177.0K |
| 10:31 |
27,868.75 |
27,874.57 |
27,868.75 |
27,874.57 |
205.4K |
| 10:32 |
27,871.59 |
27,877.12 |
27,871.59 |
27,877.12 |
173.3K |
| 10:33 |
27,877.16 |
27,877.16 |
27,869.80 |
27,869.80 |
192.1K |
| 10:34 |
27,868.57 |
27,868.57 |
27,857.26 |
27,858.71 |
173.6K |
| 10:35 |
27,857.75 |
27,863.21 |
27,857.75 |
27,863.21 |
134.4K |
| 10:36 |
27,863.79 |
27,865.18 |
27,861.99 |
27,865.18 |
118.3K |
| 10:37 |
27,865.14 |
27,868.97 |
27,865.14 |
27,868.72 |
164.9K |
| 10:38 |
27,864.23 |
27,864.81 |
27,864.23 |
27,864.54 |
147.3K |
| 10:39 |
27,861.34 |
27,865.40 |
27,861.34 |
27,865.40 |
169.8K |
| 10:40 |
27,867.43 |
27,876.41 |
27,867.43 |
27,876.41 |
176.6K |
| 10:41 |
27,876.46 |
27,876.71 |
27,875.19 |
27,876.71 |
128.8K |
| 10:42 |
27,876.17 |
27,886.15 |
27,875.77 |
27,886.15 |
126.7K |
| 10:43 |
27,889.29 |
27,889.29 |
27,884.76 |
27,886.77 |
135.0K |
| 10:44 |
27,885.14 |
27,889.14 |
27,885.14 |
27,888.24 |
142.3K |
| 10:45 |
27,887.99 |
27,887.99 |
27,882.68 |
27,882.68 |
160.7K |
| 10:46 |
27,883.78 |
27,885.93 |
27,883.27 |
27,883.27 |
128.7K |
| 10:47 |
27,878.80 |
27,882.01 |
27,878.80 |
27,882.01 |
173.4K |
| 10:48 |
27,880.56 |
27,884.14 |
27,880.56 |
27,884.14 |
135.3K |
| 10:49 |
27,882.00 |
27,888.70 |
27,882.00 |
27,884.74 |
180.5K |
| 10:50 |
27,884.31 |
27,885.42 |
27,881.93 |
27,881.93 |
142.8K |
| 10:51 |
27,879.63 |
27,879.63 |
27,875.14 |
27,875.14 |
106.9K |
| 10:52 |
27,879.58 |
27,882.20 |
27,879.58 |
27,882.20 |
222.1K |
| 10:53 |
27,883.22 |
27,883.40 |
27,882.81 |
27,882.81 |
127.8K |
| 10:54 |
27,880.42 |
27,880.42 |
27,880.07 |
27,880.17 |
158.6K |
| 10:55 |
27,876.50 |
27,881.57 |
27,876.50 |
27,881.41 |
219.3K |
| 10:56 |
27,878.17 |
27,882.14 |
27,878.17 |
27,882.14 |
196.3K |
| 10:57 |
27,882.66 |
27,885.27 |
27,882.66 |
27,882.92 |
68.8K |
| 10:58 |
27,883.64 |
27,883.85 |
27,882.39 |
27,882.57 |
110.8K |
| 10:59 |
27,881.21 |
27,883.62 |
27,880.22 |
27,883.62 |
203.1K |
| 11:00 |
27,879.24 |
27,879.24 |
27,878.05 |
27,878.53 |
134.5K |
| 11:01 |
27,878.15 |
27,880.44 |
27,874.02 |
27,874.02 |
136.3K |
| 11:02 |
27,872.75 |
27,874.77 |
27,872.75 |
27,874.13 |
227.4K |
| 11:03 |
27,871.96 |
27,879.66 |
27,871.96 |
27,879.46 |
149.7K |
| 11:04 |
27,883.67 |
27,884.50 |
27,881.52 |
27,881.52 |
117.8K |
| 11:05 |
27,875.84 |
27,880.74 |
27,874.10 |
27,880.74 |
127.2K |
| 11:06 |
27,882.39 |
27,882.39 |
27,874.21 |
27,874.21 |
108.1K |
| 11:07 |
27,871.94 |
27,871.94 |
27,863.10 |
27,863.10 |
193.6K |
| 11:08 |
27,862.55 |
27,864.56 |
27,860.28 |
27,860.28 |
123.1K |
| 11:09 |
27,860.04 |
27,861.65 |
27,860.04 |
27,861.43 |
86.9K |
| 11:10 |
27,863.09 |
27,864.66 |
27,861.77 |
27,861.77 |
125.3K |
| 11:11 |
27,861.24 |
27,861.24 |
27,858.34 |
27,858.34 |
128.0K |
| 11:12 |
27,858.66 |
27,864.91 |
27,858.66 |
27,864.91 |
186.0K |
| 11:13 |
27,869.13 |
27,875.95 |
27,869.13 |
27,875.95 |
136.3K |
| 11:14 |
27,876.28 |
27,876.28 |
27,871.15 |
27,874.48 |
111.9K |
| 11:15 |
27,874.72 |
27,878.16 |
27,874.51 |
27,878.16 |
72.2K |
| 11:16 |
27,877.72 |
27,880.66 |
27,877.72 |
27,880.66 |
86.9K |
| 11:17 |
27,881.94 |
27,882.95 |
27,879.69 |
27,882.95 |
168.0K |
| 11:18 |
27,884.68 |
27,884.68 |
27,881.56 |
27,881.56 |
122.2K |
| 11:19 |
27,872.61 |
27,872.61 |
27,866.44 |
27,866.44 |
350.0K |
| 11:20 |
27,865.38 |
27,865.67 |
27,862.88 |
27,865.67 |
126.0K |
| 11:21 |
27,868.66 |
27,868.66 |
27,862.66 |
27,862.66 |
125.1K |
| 11:22 |
27,861.32 |
27,861.32 |
27,854.21 |
27,855.09 |
172.6K |
| 11:23 |
27,851.87 |
27,851.92 |
27,850.50 |
27,850.50 |
128.3K |
| 11:24 |
27,846.08 |
27,848.94 |
27,841.94 |
27,841.94 |
134.6K |
| 11:25 |
27,843.09 |
27,845.23 |
27,840.41 |
27,840.41 |
142.6K |
| 11:26 |
27,840.30 |
27,840.30 |
27,833.58 |
27,833.58 |
142.5K |
| 11:27 |
27,828.93 |
27,837.90 |
27,828.93 |
27,837.90 |
168.9K |
| 11:28 |
27,837.12 |
27,837.12 |
27,828.42 |
27,829.67 |
98.1K |
| 11:29 |
27,835.96 |
27,840.13 |
27,835.96 |
27,840.13 |
116.6K |
| 11:30 |
27,842.55 |
27,843.99 |
27,842.48 |
27,842.48 |
100.1K |
| 11:31 |
27,843.86 |
27,846.41 |
27,843.86 |
27,846.40 |
111.1K |
| 11:32 |
27,843.34 |
27,843.34 |
27,839.55 |
27,840.13 |
155.8K |
| 11:33 |
27,839.71 |
27,841.01 |
27,839.71 |
27,840.42 |
65.0K |
| 11:34 |
27,835.99 |
27,835.99 |
27,833.13 |
27,835.06 |
133.7K |
| 11:35 |
27,832.30 |
27,832.74 |
27,827.64 |
27,827.64 |
139.3K |
| 11:36 |
27,828.42 |
27,839.32 |
27,828.42 |
27,839.32 |
126.2K |
| 11:37 |
27,838.77 |
27,843.09 |
27,838.77 |
27,843.09 |
114.1K |
| 11:38 |
27,840.81 |
27,845.99 |
27,840.81 |
27,845.99 |
107.5K |
| 11:39 |
27,847.65 |
27,848.92 |
27,846.70 |
27,846.70 |
192.0K |
| 11:40 |
27,844.46 |
27,847.16 |
27,844.46 |
27,847.16 |
104.0K |
| 11:41 |
27,848.10 |
27,848.10 |
27,837.70 |
27,837.70 |
178.4K |
| 11:42 |
27,835.06 |
27,837.81 |
27,835.06 |
27,837.81 |
152.0K |
| 11:43 |
27,838.16 |
27,844.05 |
27,838.16 |
27,843.94 |
94.8K |
| 11:44 |
27,844.88 |
27,846.97 |
27,844.88 |
27,846.97 |
112.8K |
| 11:45 |
27,843.61 |
27,843.61 |
27,838.87 |
27,842.20 |
206.4K |
| 11:46 |
27,842.90 |
27,847.47 |
27,842.90 |
27,847.47 |
162.5K |
| 11:47 |
27,848.10 |
27,848.10 |
27,840.33 |
27,840.72 |
116.0K |
| 11:48 |
27,840.85 |
27,841.86 |
27,839.79 |
27,841.86 |
114.2K |
| 11:49 |
27,841.02 |
27,841.02 |
27,839.25 |
27,840.91 |
71.1K |
| 11:50 |
27,841.27 |
27,841.27 |
27,832.60 |
27,832.60 |
121.8K |
| 11:51 |
27,835.71 |
27,836.32 |
27,835.71 |
27,836.29 |
94.8K |
| 11:52 |
27,836.75 |
27,839.08 |
27,834.43 |
27,834.43 |
111.9K |
| 11:53 |
27,835.44 |
27,836.46 |
27,833.77 |
27,833.77 |
92.4K |
| 11:54 |
27,834.89 |
27,837.78 |
27,834.89 |
27,837.78 |
68.7K |
| 11:55 |
27,838.34 |
27,839.57 |
27,838.34 |
27,839.56 |
109.8K |
| 11:56 |
27,840.27 |
27,841.12 |
27,840.27 |
27,841.12 |
125.4K |
| 11:57 |
27,842.74 |
27,846.53 |
27,842.74 |
27,846.53 |
119.7K |
| 11:58 |
27,845.59 |
27,845.59 |
27,842.86 |
27,843.44 |
76.1K |
| 11:59 |
27,843.83 |
27,845.17 |
27,841.63 |
27,841.63 |
89.4K |
| 12:00 |
27,844.18 |
27,844.18 |
27,835.34 |
27,835.34 |
117.4K |
| 12:01 |
27,834.68 |
27,837.56 |
27,834.68 |
27,837.23 |
101.0K |
| 12:02 |
27,837.36 |
27,839.27 |
27,837.07 |
27,837.70 |
74.4K |
| 12:03 |
27,836.81 |
27,837.10 |
27,834.69 |
27,835.81 |
390.8K |
| 12:04 |
27,833.82 |
27,833.82 |
27,831.75 |
27,831.75 |
134.1K |
| 12:05 |
27,832.38 |
27,832.38 |
27,830.47 |
27,830.47 |
95.7K |
| 12:06 |
27,829.68 |
27,833.60 |
27,829.68 |
27,833.60 |
74.0K |
| 12:07 |
27,832.44 |
27,833.09 |
27,832.15 |
27,832.15 |
104.6K |
| 12:08 |
27,832.60 |
27,833.30 |
27,832.55 |
27,832.88 |
159.1K |
| 12:09 |
27,833.02 |
27,835.07 |
27,830.70 |
27,835.07 |
129.4K |
| 12:10 |
27,835.05 |
27,836.44 |
27,834.13 |
27,834.13 |
105.9K |
| 12:11 |
27,831.35 |
27,832.97 |
27,831.35 |
27,832.36 |
102.2K |
| 12:12 |
27,834.79 |
27,834.79 |
27,823.79 |
27,823.79 |
146.7K |
| 12:13 |
27,819.70 |
27,821.55 |
27,819.70 |
27,821.55 |
134.5K |
| 12:14 |
27,819.92 |
27,822.69 |
27,819.89 |
27,822.65 |
88.7K |
| 12:15 |
27,824.57 |
27,826.21 |
27,824.57 |
27,826.21 |
97.4K |
| 12:16 |
27,826.22 |
27,829.19 |
27,826.22 |
27,829.19 |
93.0K |
| 12:17 |
27,829.69 |
27,831.59 |
27,828.83 |
27,831.59 |
136.5K |
| 12:18 |
27,831.05 |
27,831.05 |
27,829.47 |
27,829.47 |
95.7K |
| 12:19 |
27,829.41 |
27,832.76 |
27,829.41 |
27,832.76 |
75.3K |
| 12:20 |
27,835.61 |
27,844.74 |
27,835.61 |
27,844.74 |
103.4K |
| 12:21 |
27,848.09 |
27,853.94 |
27,848.09 |
27,853.94 |
183.5K |
| 12:22 |
27,852.04 |
27,852.26 |
27,851.59 |
27,851.59 |
166.9K |
| 12:23 |
27,851.45 |
27,851.45 |
27,848.82 |
27,848.91 |
95.3K |
| 12:24 |
27,847.27 |
27,849.38 |
27,847.27 |
27,847.94 |
70.7K |
| 12:25 |
27,846.39 |
27,846.39 |
27,840.27 |
27,840.27 |
116.2K |
| 12:26 |
27,839.03 |
27,839.03 |
27,836.11 |
27,836.11 |
191.3K |
| 12:27 |
27,836.35 |
27,838.16 |
27,834.61 |
27,834.61 |
138.3K |
| 12:28 |
27,832.59 |
27,832.59 |
27,831.25 |
27,831.71 |
92.4K |
| 12:29 |
27,831.49 |
27,832.09 |
27,831.49 |
27,832.09 |
124.3K |
| 12:30 |
27,830.53 |
27,830.53 |
27,824.34 |
27,827.53 |
164.7K |
| 12:31 |
27,824.66 |
27,824.66 |
27,820.07 |
27,820.07 |
161.5K |
| 12:32 |
27,822.57 |
27,826.07 |
27,822.57 |
27,826.07 |
81.2K |
| 12:33 |
27,826.27 |
27,829.73 |
27,826.27 |
27,829.65 |
96.7K |
| 12:34 |
27,830.95 |
27,831.44 |
27,830.38 |
27,831.44 |
173.5K |
| 12:35 |
27,830.11 |
27,830.11 |
27,811.21 |
27,811.21 |
321.8K |
| 12:36 |
27,812.07 |
27,812.07 |
27,791.13 |
27,791.13 |
178.4K |
| 12:37 |
27,796.04 |
27,802.31 |
27,793.42 |
27,802.31 |
141.4K |
| 12:38 |
27,808.49 |
27,820.87 |
27,808.49 |
27,820.50 |
96.7K |
| 12:39 |
27,821.06 |
27,823.20 |
27,821.06 |
27,821.65 |
130.2K |
| 12:40 |
27,819.69 |
27,821.16 |
27,816.51 |
27,821.16 |
137.6K |
| 12:41 |
27,820.25 |
27,823.38 |
27,820.25 |
27,823.38 |
93.2K |
| 12:42 |
27,824.22 |
27,826.17 |
27,823.23 |
27,826.17 |
149.7K |
| 12:43 |
27,826.61 |
27,826.61 |
27,820.87 |
27,820.87 |
109.2K |
| 12:44 |
27,820.65 |
27,820.65 |
27,812.01 |
27,814.22 |
101.6K |
| 12:45 |
27,817.31 |
27,821.51 |
27,817.31 |
27,819.04 |
114.2K |
| 12:46 |
27,819.94 |
27,822.31 |
27,819.94 |
27,822.31 |
89.0K |
| 12:47 |
27,822.16 |
27,829.02 |
27,822.16 |
27,829.02 |
142.5K |
| 12:48 |
27,828.26 |
27,832.95 |
27,828.26 |
27,832.95 |
78.7K |
| 12:49 |
27,833.69 |
27,835.59 |
27,831.86 |
27,831.86 |
109.5K |
| 12:50 |
27,832.37 |
27,833.92 |
27,832.36 |
27,833.16 |
87.5K |
| 12:51 |
27,828.69 |
27,832.73 |
27,828.69 |
27,832.73 |
218.9K |
| 12:52 |
27,835.46 |
27,836.80 |
27,835.46 |
27,836.80 |
137.2K |
| 12:53 |
27,836.56 |
27,836.77 |
27,836.09 |
27,836.09 |
95.7K |
| 12:54 |
27,830.69 |
27,830.69 |
27,828.53 |
27,828.53 |
122.1K |
| 12:55 |
27,825.87 |
27,825.87 |
27,811.60 |
27,811.60 |
218.1K |
| 12:56 |
27,808.43 |
27,810.25 |
27,806.33 |
27,810.25 |
149.9K |
| 12:57 |
27,813.64 |
27,813.92 |
27,810.52 |
27,810.52 |
83.5K |
| 12:58 |
27,811.09 |
27,811.09 |
27,804.55 |
27,804.55 |
114.9K |
| 12:59 |
27,804.53 |
27,804.73 |
27,802.10 |
27,802.10 |
111.7K |
| 13:00 |
27,804.91 |
27,809.57 |
27,804.91 |
27,809.57 |
132.3K |
| 13:01 |
27,810.30 |
27,811.86 |
27,808.25 |
27,808.25 |
110.3K |
| 13:02 |
27,811.06 |
27,811.06 |
27,807.49 |
27,808.64 |
169.7K |
| 13:03 |
27,808.63 |
27,814.01 |
27,808.63 |
27,813.64 |
220.8K |
| 13:04 |
27,811.80 |
27,811.80 |
27,808.95 |
27,808.97 |
61.1K |
| 13:05 |
27,807.42 |
27,810.52 |
27,807.42 |
27,810.52 |
96.3K |
| 13:06 |
27,809.99 |
27,813.19 |
27,809.99 |
27,813.19 |
87.8K |
| 13:07 |
27,810.84 |
27,813.73 |
27,810.84 |
27,812.91 |
86.6K |
| 13:08 |
27,814.83 |
27,822.80 |
27,814.83 |
27,822.80 |
85.8K |
| 13:09 |
27,823.63 |
27,828.59 |
27,823.63 |
27,828.59 |
110.0K |
| 13:10 |
27,829.17 |
27,830.01 |
27,828.84 |
27,830.01 |
97.2K |
| 13:11 |
27,832.30 |
27,833.94 |
27,832.30 |
27,832.80 |
186.7K |
| 13:12 |
27,833.58 |
27,835.21 |
27,831.53 |
27,835.21 |
94.0K |
| 13:13 |
27,836.79 |
27,836.79 |
27,835.26 |
27,835.45 |
94.5K |
| 13:14 |
27,835.56 |
27,835.56 |
27,829.89 |
27,829.89 |
101.2K |
| 13:15 |
27,830.83 |
27,830.83 |
27,821.86 |
27,821.86 |
114.4K |
| 13:16 |
27,825.66 |
27,825.66 |
27,824.21 |
27,824.21 |
73.4K |
| 13:17 |
27,821.86 |
27,826.84 |
27,821.86 |
27,826.84 |
114.0K |
| 13:18 |
27,826.04 |
27,828.47 |
27,826.04 |
27,826.16 |
125.4K |
| 13:19 |
27,826.58 |
27,826.58 |
27,825.43 |
27,825.43 |
99.7K |
| 13:20 |
27,824.44 |
27,824.44 |
27,814.02 |
27,814.48 |
192.6K |
| 13:21 |
27,816.10 |
27,822.90 |
27,816.10 |
27,822.90 |
92.1K |
| 13:22 |
27,823.09 |
27,830.23 |
27,823.09 |
27,830.23 |
149.3K |
| 13:23 |
27,833.06 |
27,833.37 |
27,830.66 |
27,830.66 |
103.8K |
| 13:24 |
27,828.97 |
27,828.97 |
27,820.79 |
27,821.78 |
121.1K |
| 13:25 |
27,823.22 |
27,823.22 |
27,821.25 |
27,821.92 |
80.7K |
| 13:26 |
27,821.49 |
27,821.49 |
27,820.53 |
27,821.07 |
82.4K |
| 13:27 |
27,821.93 |
27,822.07 |
27,817.29 |
27,817.29 |
157.3K |
| 13:28 |
27,815.12 |
27,815.38 |
27,813.14 |
27,815.38 |
151.2K |
| 13:29 |
27,814.83 |
27,818.32 |
27,814.35 |
27,818.32 |
85.4K |
| 13:30 |
27,814.04 |
27,814.04 |
27,811.59 |
27,812.18 |
176.0K |
| 13:31 |
27,811.94 |
27,811.94 |
27,806.33 |
27,806.33 |
76.1K |
| 13:32 |
27,803.78 |
27,807.84 |
27,803.78 |
27,807.84 |
109.7K |
| 13:33 |
27,806.74 |
27,806.74 |
27,803.33 |
27,803.33 |
82.6K |
| 13:34 |
27,803.50 |
27,803.50 |
27,795.82 |
27,795.82 |
137.4K |
| 13:35 |
27,793.31 |
27,793.31 |
27,787.90 |
27,787.90 |
229.9K |
| 13:36 |
27,787.36 |
27,787.36 |
27,786.10 |
27,786.35 |
184.4K |
| 13:37 |
27,788.04 |
27,788.04 |
27,783.55 |
27,783.55 |
146.0K |
| 13:38 |
27,780.86 |
27,785.73 |
27,780.86 |
27,785.73 |
159.0K |
| 13:39 |
27,777.45 |
27,778.56 |
27,772.60 |
27,772.60 |
170.4K |
| 13:40 |
27,772.90 |
27,774.73 |
27,772.86 |
27,772.86 |
153.9K |
| 13:41 |
27,770.35 |
27,770.72 |
27,763.89 |
27,763.89 |
214.7K |
| 13:42 |
27,763.91 |
27,774.97 |
27,763.91 |
27,773.47 |
161.3K |
| 13:43 |
27,770.49 |
27,770.49 |
27,768.18 |
27,769.61 |
192.7K |
| 13:44 |
27,771.44 |
27,771.85 |
27,768.27 |
27,768.37 |
145.2K |
| 13:45 |
27,769.75 |
27,773.15 |
27,768.99 |
27,773.15 |
234.3K |
| 13:46 |
27,772.05 |
27,772.05 |
27,765.42 |
27,765.42 |
167.8K |
| 13:47 |
27,766.95 |
27,774.77 |
27,766.95 |
27,774.77 |
141.0K |
| 13:48 |
27,775.68 |
27,783.22 |
27,775.68 |
27,783.22 |
168.1K |
| 13:49 |
27,782.66 |
27,790.34 |
27,782.66 |
27,790.09 |
141.2K |
| 13:50 |
27,787.58 |
27,789.92 |
27,787.58 |
27,789.90 |
142.9K |
| 13:51 |
27,791.55 |
27,791.55 |
27,787.12 |
27,787.12 |
127.5K |
| 13:52 |
27,790.50 |
27,791.62 |
27,789.69 |
27,789.69 |
102.4K |
| 13:53 |
27,792.13 |
27,792.16 |
27,792.05 |
27,792.05 |
105.8K |
| 13:54 |
27,794.22 |
27,794.22 |
27,792.23 |
27,792.23 |
126.3K |
| 13:55 |
27,789.27 |
27,792.42 |
27,788.69 |
27,791.47 |
167.4K |
| 13:56 |
27,794.60 |
27,794.60 |
27,789.74 |
27,790.05 |
139.8K |
| 13:57 |
27,790.99 |
27,791.41 |
27,788.59 |
27,791.41 |
181.5K |
| 13:58 |
27,793.66 |
27,797.99 |
27,793.66 |
27,797.33 |
148.6K |
| 13:59 |
27,796.51 |
27,797.58 |
27,792.00 |
27,797.58 |
152.1K |
| 14:00 |
27,798.65 |
27,798.65 |
27,795.12 |
27,795.12 |
115.8K |
| 14:01 |
27,794.14 |
27,794.14 |
27,792.01 |
27,792.74 |
194.3K |
| 14:02 |
27,794.44 |
27,802.79 |
27,794.44 |
27,802.79 |
135.7K |
| 14:03 |
27,804.63 |
27,804.63 |
27,796.63 |
27,796.63 |
173.9K |
| 14:04 |
27,795.65 |
27,795.65 |
27,789.77 |
27,789.77 |
166.7K |
| 14:05 |
27,787.83 |
27,787.83 |
27,786.05 |
27,786.32 |
166.0K |
| 14:06 |
27,788.08 |
27,798.82 |
27,788.08 |
27,798.82 |
162.9K |
| 14:07 |
27,798.68 |
27,802.11 |
27,798.22 |
27,802.11 |
226.0K |
| 14:08 |
27,804.15 |
27,806.95 |
27,803.75 |
27,803.75 |
145.0K |
| 14:09 |
27,800.38 |
27,801.25 |
27,799.44 |
27,801.25 |
148.8K |
| 14:10 |
27,800.53 |
27,805.76 |
27,800.53 |
27,804.70 |
138.3K |
| 14:11 |
27,804.07 |
27,804.07 |
27,798.98 |
27,799.68 |
177.2K |
| 14:12 |
27,798.54 |
27,801.32 |
27,798.54 |
27,800.92 |
216.5K |
| 14:13 |
27,798.28 |
27,798.28 |
27,795.53 |
27,795.77 |
173.4K |
| 14:14 |
27,797.49 |
27,799.48 |
27,796.65 |
27,796.65 |
150.1K |
| 14:15 |
27,797.22 |
27,797.76 |
27,797.05 |
27,797.76 |
125.9K |
| 14:16 |
27,795.12 |
27,795.12 |
27,793.65 |
27,793.65 |
188.4K |
| 14:17 |
27,793.48 |
27,793.48 |
27,785.22 |
27,785.22 |
156.7K |
| 14:18 |
27,786.27 |
27,786.74 |
27,786.27 |
27,786.55 |
112.1K |
| 14:19 |
27,786.79 |
27,786.79 |
27,784.47 |
27,784.47 |
146.4K |
| 14:20 |
27,783.84 |
27,789.20 |
27,783.84 |
27,786.37 |
152.1K |
| 14:21 |
27,785.35 |
27,785.35 |
27,783.30 |
27,783.30 |
150.9K |
| 14:22 |
27,781.36 |
27,781.91 |
27,781.22 |
27,781.91 |
180.2K |
| 14:23 |
27,783.72 |
27,784.38 |
27,783.68 |
27,784.13 |
183.8K |
| 14:24 |
27,784.98 |
27,788.03 |
27,784.98 |
27,786.76 |
148.6K |
| 14:25 |
27,786.80 |
27,796.86 |
27,786.80 |
27,796.86 |
184.7K |
| 14:26 |
27,797.78 |
27,798.31 |
27,797.52 |
27,798.31 |
98.7K |
| 14:27 |
27,799.84 |
27,804.18 |
27,799.45 |
27,804.18 |
176.6K |
| 14:28 |
27,804.05 |
27,804.97 |
27,803.16 |
27,803.16 |
152.1K |
| 14:29 |
27,805.01 |
27,805.01 |
27,802.41 |
27,802.41 |
157.0K |
| 14:30 |
27,799.80 |
27,804.29 |
27,799.80 |
27,801.91 |
185.7K |
| 14:31 |
27,800.28 |
27,806.09 |
27,800.28 |
27,806.09 |
121.4K |
| 14:32 |
27,807.91 |
27,810.02 |
27,807.91 |
27,809.64 |
151.3K |
| 14:33 |
27,808.37 |
27,808.53 |
27,806.21 |
27,806.21 |
131.0K |
| 14:34 |
27,806.40 |
27,808.58 |
27,805.48 |
27,805.48 |
114.1K |
| 14:35 |
27,806.27 |
27,808.29 |
27,806.27 |
27,807.06 |
159.9K |
| 14:36 |
27,808.04 |
27,813.39 |
27,808.04 |
27,813.39 |
108.7K |
| 14:37 |
27,813.54 |
27,813.54 |
27,809.47 |
27,809.47 |
136.4K |
| 14:38 |
27,806.50 |
27,809.05 |
27,806.50 |
27,808.74 |
183.0K |
| 14:39 |
27,806.69 |
27,806.69 |
27,799.17 |
27,799.17 |
122.3K |
| 14:40 |
27,799.15 |
27,801.96 |
27,799.15 |
27,800.93 |
125.7K |
| 14:41 |
27,801.28 |
27,801.78 |
27,800.99 |
27,801.78 |
224.0K |
| 14:42 |
27,803.85 |
27,804.78 |
27,800.63 |
27,800.63 |
169.2K |
| 14:43 |
27,800.64 |
27,803.28 |
27,800.64 |
27,802.43 |
122.5K |
| 14:44 |
27,803.53 |
27,805.98 |
27,803.53 |
27,805.98 |
196.9K |
| 14:45 |
27,807.26 |
27,812.15 |
27,807.26 |
27,812.15 |
136.2K |
| 14:46 |
27,813.19 |
27,816.73 |
27,813.19 |
27,816.73 |
207.1K |
| 14:47 |
27,817.08 |
27,817.08 |
27,811.48 |
27,811.48 |
249.0K |
| 14:48 |
27,810.24 |
27,810.24 |
27,807.63 |
27,807.70 |
159.2K |
| 14:49 |
27,807.20 |
27,807.20 |
27,805.94 |
27,806.81 |
199.7K |
| 14:50 |
27,803.60 |
27,804.88 |
27,803.60 |
27,804.53 |
167.0K |
| 14:51 |
27,805.83 |
27,805.83 |
27,782.76 |
27,785.51 |
893.4K |
| 14:52 |
27,788.66 |
27,789.11 |
27,788.14 |
27,788.41 |
178.3K |
| 14:53 |
27,786.80 |
27,786.80 |
27,784.45 |
27,784.66 |
170.1K |
| 14:54 |
27,789.12 |
27,794.31 |
27,789.12 |
27,794.31 |
201.0K |
| 14:55 |
27,788.14 |
27,788.99 |
27,783.00 |
27,784.60 |
220.7K |
| 14:56 |
27,782.81 |
27,782.81 |
27,775.10 |
27,775.10 |
186.4K |
| 14:57 |
27,776.45 |
27,776.45 |
27,765.65 |
27,765.65 |
228.6K |
| 14:58 |
27,763.58 |
27,763.58 |
27,761.24 |
27,761.24 |
167.4K |
| 14:59 |
27,760.17 |
27,760.17 |
27,756.99 |
27,758.82 |
138.7K |
| 15:00 |
27,759.71 |
27,775.06 |
27,759.71 |
27,775.06 |
280.3K |
| 15:01 |
27,777.29 |
27,781.09 |
27,777.29 |
27,781.09 |
216.1K |
| 15:02 |
27,781.32 |
27,781.32 |
27,776.94 |
27,776.94 |
182.7K |
| 15:03 |
27,772.60 |
27,772.60 |
27,768.97 |
27,771.59 |
160.8K |
| 15:04 |
27,770.50 |
27,771.21 |
27,769.25 |
27,771.21 |
124.0K |
| 15:05 |
27,768.41 |
27,768.41 |
27,763.64 |
27,763.64 |
243.3K |
| 15:06 |
27,760.92 |
27,760.92 |
27,756.22 |
27,756.22 |
216.4K |
| 15:07 |
27,760.65 |
27,763.58 |
27,759.45 |
27,763.58 |
201.6K |
| 15:08 |
27,761.73 |
27,761.73 |
27,758.65 |
27,761.55 |
160.2K |
| 15:09 |
27,756.01 |
27,756.01 |
27,751.84 |
27,753.52 |
215.8K |
| 15:10 |
27,752.48 |
27,752.48 |
27,747.47 |
27,747.47 |
171.5K |
| 15:11 |
27,744.80 |
27,747.16 |
27,744.32 |
27,746.84 |
233.0K |
| 15:12 |
27,751.56 |
27,751.56 |
27,748.38 |
27,748.38 |
176.9K |
| 15:13 |
27,750.18 |
27,752.44 |
27,750.18 |
27,752.44 |
153.9K |
| 15:14 |
27,754.82 |
27,756.69 |
27,752.90 |
27,756.69 |
163.6K |
| 15:15 |
27,756.21 |
27,756.21 |
27,750.79 |
27,750.79 |
174.3K |
| 15:16 |
27,747.77 |
27,753.60 |
27,747.77 |
27,753.60 |
233.5K |
| 15:17 |
27,753.78 |
27,763.75 |
27,753.78 |
27,763.75 |
158.6K |
| 15:18 |
27,762.02 |
27,762.02 |
27,759.04 |
27,759.04 |
218.5K |
| 15:19 |
27,768.08 |
27,772.14 |
27,768.08 |
27,770.86 |
198.2K |
| 15:20 |
27,769.71 |
27,769.71 |
27,762.19 |
27,762.19 |
193.3K |
| 15:21 |
27,761.62 |
27,761.62 |
27,756.73 |
27,756.73 |
212.7K |
| 15:22 |
27,755.08 |
27,757.67 |
27,755.08 |
27,757.67 |
185.2K |
| 15:23 |
27,757.29 |
27,758.24 |
27,756.21 |
27,756.21 |
173.3K |
| 15:24 |
27,756.62 |
27,756.62 |
27,754.61 |
27,754.61 |
222.8K |
| 15:25 |
27,754.36 |
27,758.14 |
27,754.36 |
27,758.14 |
156.6K |
| 15:26 |
27,756.48 |
27,757.03 |
27,754.13 |
27,754.50 |
277.9K |
| 15:27 |
27,755.55 |
27,756.22 |
27,754.71 |
27,756.22 |
221.9K |
| 15:28 |
27,756.99 |
27,756.99 |
27,755.10 |
27,755.41 |
153.0K |
| 15:29 |
27,754.62 |
27,754.62 |
27,752.46 |
27,752.46 |
173.6K |
| 15:30 |
27,755.34 |
27,756.35 |
27,754.10 |
27,754.10 |
201.2K |
| 15:31 |
27,756.42 |
27,756.42 |
27,751.60 |
27,751.60 |
228.9K |
| 15:32 |
27,751.57 |
27,755.26 |
27,751.57 |
27,755.26 |
203.8K |
| 15:33 |
27,755.86 |
27,758.60 |
27,755.86 |
27,758.53 |
279.8K |
| 15:34 |
27,758.99 |
27,758.99 |
27,755.29 |
27,755.29 |
226.9K |
| 15:35 |
27,757.85 |
27,757.85 |
27,757.27 |
27,757.62 |
412.0K |
| 15:36 |
27,757.26 |
27,757.26 |
27,754.79 |
27,755.24 |
249.8K |
| 15:37 |
27,756.81 |
27,756.81 |
27,753.28 |
27,753.28 |
161.7K |
| 15:38 |
27,752.98 |
27,754.42 |
27,752.14 |
27,754.42 |
272.3K |
| 15:39 |
27,753.56 |
27,762.62 |
27,753.56 |
27,762.62 |
368.3K |
| 15:40 |
27,763.75 |
27,763.75 |
27,758.09 |
27,758.09 |
273.4K |
| 15:41 |
27,759.76 |
27,764.39 |
27,759.76 |
27,762.72 |
257.2K |
| 15:42 |
27,761.46 |
27,769.79 |
27,761.46 |
27,769.79 |
260.6K |
| 15:43 |
27,770.47 |
27,770.47 |
27,768.72 |
27,770.20 |
180.1K |
| 15:44 |
27,771.34 |
27,771.34 |
27,767.16 |
27,767.16 |
247.1K |
| 15:45 |
27,769.43 |
27,772.34 |
27,769.43 |
27,772.34 |
313.6K |
| 15:46 |
27,771.86 |
27,771.86 |
27,763.76 |
27,763.76 |
354.5K |
| 15:47 |
27,763.62 |
27,763.62 |
27,758.71 |
27,758.71 |
377.8K |
| 15:48 |
27,758.46 |
27,761.47 |
27,757.30 |
27,760.25 |
339.2K |
| 15:49 |
27,763.32 |
27,764.89 |
27,761.89 |
27,764.89 |
366.5K |
| 15:50 |
27,773.93 |
27,773.93 |
27,769.78 |
27,770.36 |
924.9K |
| 15:51 |
27,768.67 |
27,771.11 |
27,768.29 |
27,770.97 |
447.2K |
| 15:52 |
27,771.48 |
27,775.82 |
27,771.48 |
27,775.30 |
615.2K |
| 15:53 |
27,776.12 |
27,781.05 |
27,776.12 |
27,781.05 |
489.3K |
| 15:54 |
27,782.53 |
27,782.53 |
27,780.97 |
27,781.20 |
680.3K |
| 15:55 |
27,776.58 |
27,776.58 |
27,758.90 |
27,758.90 |
996.8K |
| 15:56 |
27,756.66 |
27,759.24 |
27,756.11 |
27,756.11 |
1,119.7K |
| 15:57 |
27,755.23 |
27,756.29 |
27,752.69 |
27,752.69 |
823.9K |
| 15:58 |
27,753.01 |
27,754.32 |
27,751.11 |
27,751.11 |
990.6K |
| 15:59 |
27,750.35 |
27,756.76 |
27,750.35 |
27,756.76 |
1,773.4K |
| 16:00 |
27,756.81 |
27,756.81 |
27,756.81 |
27,756.81 |
39,315.1K |
| 16:01 |
27,756.81 |
27,756.81 |
27,756.81 |
27,756.81 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|