| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,240.40 |
24,240.40 |
24,206.65 |
24,206.65 |
5,795.9K |
| 09:31 |
24,191.76 |
24,198.90 |
24,191.76 |
24,194.87 |
332.1K |
| 09:32 |
24,188.22 |
24,195.68 |
24,188.22 |
24,195.60 |
135.6K |
| 09:33 |
24,192.76 |
24,202.50 |
24,192.76 |
24,199.87 |
194.1K |
| 09:34 |
24,196.27 |
24,196.27 |
24,185.00 |
24,185.00 |
158.2K |
| 09:35 |
24,193.80 |
24,211.17 |
24,193.80 |
24,211.17 |
256.9K |
| 09:36 |
24,212.68 |
24,218.69 |
24,212.68 |
24,214.86 |
257.1K |
| 09:37 |
24,212.34 |
24,212.34 |
24,202.47 |
24,202.47 |
210.1K |
| 09:38 |
24,203.09 |
24,215.69 |
24,203.09 |
24,215.01 |
241.1K |
| 09:39 |
24,216.44 |
24,216.75 |
24,209.78 |
24,209.78 |
122.8K |
| 09:40 |
24,206.85 |
24,206.85 |
24,194.14 |
24,194.14 |
147.9K |
| 09:41 |
24,196.78 |
24,204.91 |
24,196.78 |
24,204.91 |
157.9K |
| 09:42 |
24,205.42 |
24,211.89 |
24,205.42 |
24,211.89 |
164.2K |
| 09:43 |
24,212.55 |
24,215.47 |
24,210.25 |
24,215.47 |
134.2K |
| 09:44 |
24,214.68 |
24,214.68 |
24,207.67 |
24,207.67 |
138.0K |
| 09:45 |
24,213.00 |
24,215.33 |
24,213.00 |
24,215.33 |
183.1K |
| 09:46 |
24,218.25 |
24,221.18 |
24,211.68 |
24,211.68 |
242.6K |
| 09:47 |
24,207.43 |
24,207.43 |
24,203.58 |
24,205.57 |
140.6K |
| 09:48 |
24,209.18 |
24,214.60 |
24,209.15 |
24,214.40 |
158.0K |
| 09:49 |
24,211.16 |
24,217.91 |
24,211.16 |
24,216.75 |
154.4K |
| 09:50 |
24,222.13 |
24,237.98 |
24,222.13 |
24,237.98 |
162.5K |
| 09:51 |
24,245.90 |
24,252.14 |
24,245.90 |
24,252.14 |
182.6K |
| 09:52 |
24,253.93 |
24,253.93 |
24,251.91 |
24,252.04 |
138.6K |
| 09:53 |
24,250.46 |
24,250.46 |
24,246.34 |
24,246.34 |
138.6K |
| 09:54 |
24,244.95 |
24,244.95 |
24,234.24 |
24,236.90 |
198.8K |
| 09:55 |
24,238.10 |
24,240.32 |
24,238.10 |
24,238.19 |
118.0K |
| 09:56 |
24,240.06 |
24,244.94 |
24,240.06 |
24,244.94 |
148.2K |
| 09:57 |
24,244.67 |
24,244.86 |
24,243.15 |
24,243.32 |
121.7K |
| 09:58 |
24,243.09 |
24,244.79 |
24,243.09 |
24,244.43 |
125.9K |
| 09:59 |
24,243.41 |
24,243.41 |
24,229.50 |
24,229.50 |
174.9K |
| 10:00 |
24,225.71 |
24,236.72 |
24,225.71 |
24,236.72 |
352.6K |
| 10:01 |
24,243.38 |
24,249.30 |
24,243.38 |
24,249.30 |
185.4K |
| 10:02 |
24,248.46 |
24,253.34 |
24,248.12 |
24,248.12 |
144.2K |
| 10:03 |
24,248.45 |
24,255.01 |
24,248.45 |
24,254.84 |
132.0K |
| 10:04 |
24,254.99 |
24,262.10 |
24,254.99 |
24,262.10 |
132.8K |
| 10:05 |
24,260.38 |
24,260.38 |
24,251.49 |
24,251.49 |
170.7K |
| 10:06 |
24,251.83 |
24,251.83 |
24,244.79 |
24,244.79 |
184.2K |
| 10:07 |
24,245.37 |
24,252.29 |
24,245.37 |
24,252.29 |
167.8K |
| 10:08 |
24,251.44 |
24,251.44 |
24,247.10 |
24,247.72 |
100.9K |
| 10:09 |
24,246.78 |
24,249.07 |
24,246.78 |
24,248.47 |
99.0K |
| 10:10 |
24,245.97 |
24,245.97 |
24,240.50 |
24,240.50 |
122.9K |
| 10:11 |
24,239.19 |
24,245.90 |
24,239.19 |
24,243.18 |
113.1K |
| 10:12 |
24,242.24 |
24,242.24 |
24,240.43 |
24,241.70 |
71.9K |
| 10:13 |
24,243.42 |
24,247.62 |
24,243.42 |
24,247.62 |
166.6K |
| 10:14 |
24,249.57 |
24,249.57 |
24,248.00 |
24,248.00 |
91.6K |
| 10:15 |
24,247.52 |
24,249.25 |
24,246.12 |
24,249.25 |
118.1K |
| 10:16 |
24,257.41 |
24,258.38 |
24,254.23 |
24,254.23 |
185.7K |
| 10:17 |
24,251.77 |
24,251.91 |
24,249.12 |
24,249.12 |
96.3K |
| 10:18 |
24,248.26 |
24,248.44 |
24,246.45 |
24,246.45 |
118.6K |
| 10:19 |
24,249.27 |
24,249.27 |
24,240.48 |
24,240.48 |
160.1K |
| 10:20 |
24,239.45 |
24,239.45 |
24,232.30 |
24,232.30 |
132.2K |
| 10:21 |
24,229.23 |
24,235.42 |
24,229.23 |
24,234.59 |
130.9K |
| 10:22 |
24,238.51 |
24,243.26 |
24,238.51 |
24,243.26 |
123.7K |
| 10:23 |
24,244.78 |
24,244.78 |
24,243.14 |
24,243.86 |
80.8K |
| 10:24 |
24,245.89 |
24,246.06 |
24,245.54 |
24,245.54 |
78.7K |
| 10:25 |
24,245.07 |
24,247.09 |
24,242.87 |
24,242.87 |
78.0K |
| 10:26 |
24,243.36 |
24,245.53 |
24,241.40 |
24,245.53 |
95.4K |
| 10:27 |
24,245.41 |
24,245.41 |
24,243.73 |
24,243.73 |
125.8K |
| 10:28 |
24,242.70 |
24,242.85 |
24,240.81 |
24,240.81 |
118.3K |
| 10:29 |
24,237.05 |
24,238.36 |
24,233.16 |
24,238.36 |
188.6K |
| 10:30 |
24,237.81 |
24,243.12 |
24,237.81 |
24,243.12 |
140.3K |
| 10:31 |
24,244.37 |
24,247.30 |
24,244.37 |
24,247.30 |
162.7K |
| 10:32 |
24,246.09 |
24,253.98 |
24,246.09 |
24,253.98 |
111.1K |
| 10:33 |
24,252.52 |
24,254.98 |
24,252.52 |
24,254.98 |
116.7K |
| 10:34 |
24,254.03 |
24,254.86 |
24,253.75 |
24,254.86 |
126.7K |
| 10:35 |
24,255.64 |
24,255.64 |
24,250.48 |
24,253.81 |
136.7K |
| 10:36 |
24,253.37 |
24,257.29 |
24,253.37 |
24,256.89 |
91.6K |
| 10:37 |
24,256.84 |
24,261.89 |
24,256.84 |
24,261.89 |
113.2K |
| 10:38 |
24,259.84 |
24,259.84 |
24,257.06 |
24,257.49 |
144.8K |
| 10:39 |
24,258.11 |
24,260.72 |
24,258.11 |
24,258.31 |
128.6K |
| 10:40 |
24,259.01 |
24,259.01 |
24,253.95 |
24,253.95 |
104.9K |
| 10:41 |
24,252.82 |
24,252.82 |
24,248.04 |
24,248.04 |
125.0K |
| 10:42 |
24,247.86 |
24,247.86 |
24,246.88 |
24,246.88 |
171.2K |
| 10:43 |
24,247.96 |
24,249.52 |
24,247.96 |
24,249.52 |
146.2K |
| 10:44 |
24,250.16 |
24,252.35 |
24,250.00 |
24,252.35 |
140.7K |
| 10:45 |
24,248.94 |
24,249.08 |
24,248.67 |
24,248.67 |
109.6K |
| 10:46 |
24,250.61 |
24,251.20 |
24,249.74 |
24,250.59 |
121.6K |
| 10:47 |
24,250.12 |
24,250.12 |
24,246.41 |
24,248.27 |
104.7K |
| 10:48 |
24,248.90 |
24,250.68 |
24,248.90 |
24,250.68 |
123.1K |
| 10:49 |
24,247.69 |
24,247.69 |
24,244.96 |
24,246.04 |
224.7K |
| 10:50 |
24,246.90 |
24,249.15 |
24,246.68 |
24,248.41 |
125.3K |
| 10:51 |
24,249.58 |
24,250.17 |
24,249.58 |
24,249.99 |
106.1K |
| 10:52 |
24,249.68 |
24,249.68 |
24,247.42 |
24,247.42 |
96.2K |
| 10:53 |
24,243.32 |
24,243.32 |
24,241.08 |
24,241.58 |
84.2K |
| 10:54 |
24,243.20 |
24,244.04 |
24,243.20 |
24,244.04 |
143.9K |
| 10:55 |
24,243.85 |
24,248.18 |
24,243.85 |
24,248.18 |
102.5K |
| 10:56 |
24,249.34 |
24,249.34 |
24,248.02 |
24,248.02 |
90.6K |
| 10:57 |
24,248.81 |
24,248.81 |
24,243.36 |
24,243.36 |
86.9K |
| 10:58 |
24,241.63 |
24,243.16 |
24,241.63 |
24,242.90 |
75.9K |
| 10:59 |
24,241.35 |
24,244.38 |
24,241.35 |
24,244.38 |
102.7K |
| 11:00 |
24,243.34 |
24,248.89 |
24,243.34 |
24,248.64 |
105.8K |
| 11:01 |
24,249.90 |
24,253.46 |
24,249.90 |
24,252.22 |
86.9K |
| 11:02 |
24,252.52 |
24,253.59 |
24,251.96 |
24,253.59 |
83.4K |
| 11:03 |
24,256.59 |
24,259.26 |
24,256.59 |
24,259.26 |
97.9K |
| 11:04 |
24,260.56 |
24,260.82 |
24,260.46 |
24,260.46 |
105.3K |
| 11:05 |
24,259.61 |
24,259.61 |
24,256.53 |
24,256.53 |
73.5K |
| 11:06 |
24,258.86 |
24,261.30 |
24,258.21 |
24,261.30 |
81.5K |
| 11:07 |
24,263.71 |
24,264.08 |
24,263.71 |
24,263.97 |
184.4K |
| 11:08 |
24,263.62 |
24,263.62 |
24,262.35 |
24,262.41 |
107.9K |
| 11:09 |
24,262.65 |
24,262.65 |
24,259.12 |
24,259.12 |
97.7K |
| 11:10 |
24,260.21 |
24,262.79 |
24,260.21 |
24,262.79 |
104.1K |
| 11:11 |
24,265.19 |
24,270.38 |
24,265.19 |
24,270.38 |
104.0K |
| 11:12 |
24,270.40 |
24,271.54 |
24,270.40 |
24,271.54 |
86.5K |
| 11:13 |
24,272.86 |
24,272.97 |
24,271.19 |
24,271.19 |
86.0K |
| 11:14 |
24,270.01 |
24,270.96 |
24,269.84 |
24,270.96 |
74.3K |
| 11:15 |
24,271.31 |
24,274.04 |
24,271.31 |
24,274.04 |
121.8K |
| 11:16 |
24,274.66 |
24,274.66 |
24,273.31 |
24,273.31 |
67.8K |
| 11:17 |
24,271.42 |
24,271.76 |
24,270.48 |
24,270.48 |
94.8K |
| 11:18 |
24,270.36 |
24,270.36 |
24,269.13 |
24,269.28 |
123.1K |
| 11:19 |
24,270.02 |
24,271.61 |
24,269.97 |
24,271.61 |
114.8K |
| 11:20 |
24,272.65 |
24,277.23 |
24,272.65 |
24,277.23 |
100.0K |
| 11:21 |
24,277.65 |
24,277.65 |
24,275.92 |
24,276.81 |
104.7K |
| 11:22 |
24,276.15 |
24,276.15 |
24,271.59 |
24,271.59 |
103.7K |
| 11:23 |
24,271.57 |
24,271.57 |
24,269.47 |
24,269.47 |
72.0K |
| 11:24 |
24,269.87 |
24,270.02 |
24,265.25 |
24,265.25 |
92.7K |
| 11:25 |
24,265.15 |
24,265.15 |
24,262.17 |
24,262.17 |
117.8K |
| 11:26 |
24,260.69 |
24,260.69 |
24,257.18 |
24,257.18 |
121.8K |
| 11:27 |
24,254.03 |
24,254.03 |
24,250.67 |
24,250.67 |
170.0K |
| 11:28 |
24,251.33 |
24,254.25 |
24,251.33 |
24,254.25 |
146.4K |
| 11:29 |
24,253.95 |
24,253.95 |
24,250.15 |
24,250.15 |
86.3K |
| 11:30 |
24,248.97 |
24,255.01 |
24,248.97 |
24,255.01 |
158.8K |
| 11:31 |
24,255.60 |
24,257.83 |
24,255.60 |
24,256.67 |
96.6K |
| 11:32 |
24,256.03 |
24,256.03 |
24,252.98 |
24,254.04 |
96.5K |
| 11:33 |
24,255.53 |
24,261.17 |
24,255.29 |
24,261.17 |
139.2K |
| 11:34 |
24,262.44 |
24,265.31 |
24,262.44 |
24,264.87 |
100.1K |
| 11:35 |
24,264.67 |
24,267.47 |
24,264.67 |
24,267.47 |
101.6K |
| 11:36 |
24,269.15 |
24,269.59 |
24,267.38 |
24,267.38 |
138.7K |
| 11:37 |
24,266.30 |
24,267.63 |
24,265.82 |
24,267.63 |
94.9K |
| 11:38 |
24,266.32 |
24,267.64 |
24,266.32 |
24,267.59 |
63.0K |
| 11:39 |
24,267.72 |
24,269.88 |
24,267.12 |
24,267.12 |
81.7K |
| 11:40 |
24,267.11 |
24,267.40 |
24,265.18 |
24,265.18 |
63.4K |
| 11:41 |
24,265.67 |
24,270.27 |
24,265.67 |
24,270.27 |
68.5K |
| 11:42 |
24,272.97 |
24,276.11 |
24,272.97 |
24,276.11 |
101.2K |
| 11:43 |
24,275.85 |
24,276.59 |
24,274.65 |
24,276.04 |
63.7K |
| 11:44 |
24,275.32 |
24,275.32 |
24,274.44 |
24,274.44 |
77.7K |
| 11:45 |
24,274.17 |
24,274.17 |
24,271.99 |
24,271.99 |
92.8K |
| 11:46 |
24,270.47 |
24,275.84 |
24,270.47 |
24,275.26 |
106.0K |
| 11:47 |
24,272.86 |
24,272.86 |
24,268.53 |
24,268.53 |
138.1K |
| 11:48 |
24,265.20 |
24,265.20 |
24,262.90 |
24,262.90 |
139.3K |
| 11:49 |
24,261.89 |
24,263.87 |
24,261.89 |
24,263.87 |
110.2K |
| 11:50 |
24,263.62 |
24,265.09 |
24,263.09 |
24,263.09 |
60.0K |
| 11:51 |
24,262.58 |
24,264.02 |
24,262.58 |
24,263.17 |
202.4K |
| 11:52 |
24,263.48 |
24,263.64 |
24,262.79 |
24,263.54 |
71.4K |
| 11:53 |
24,265.83 |
24,267.20 |
24,265.83 |
24,267.20 |
89.1K |
| 11:54 |
24,269.78 |
24,269.78 |
24,267.14 |
24,267.14 |
136.5K |
| 11:55 |
24,267.20 |
24,268.03 |
24,267.11 |
24,268.03 |
80.6K |
| 11:56 |
24,268.09 |
24,269.47 |
24,268.09 |
24,269.30 |
82.7K |
| 11:57 |
24,271.66 |
24,272.74 |
24,270.85 |
24,272.74 |
150.4K |
| 11:58 |
24,272.97 |
24,274.06 |
24,272.97 |
24,274.06 |
106.3K |
| 11:59 |
24,274.97 |
24,276.72 |
24,274.97 |
24,276.64 |
88.4K |
| 12:00 |
24,278.49 |
24,280.86 |
24,277.12 |
24,280.86 |
121.0K |
| 12:01 |
24,283.20 |
24,289.82 |
24,283.20 |
24,288.91 |
169.4K |
| 12:02 |
24,288.73 |
24,290.14 |
24,288.35 |
24,290.14 |
67.8K |
| 12:03 |
24,290.99 |
24,290.99 |
24,288.87 |
24,289.68 |
132.3K |
| 12:04 |
24,291.58 |
24,293.41 |
24,291.58 |
24,292.73 |
92.7K |
| 12:05 |
24,292.91 |
24,294.28 |
24,288.72 |
24,288.72 |
213.9K |
| 12:06 |
24,289.38 |
24,291.21 |
24,289.31 |
24,291.21 |
88.6K |
| 12:07 |
24,291.74 |
24,294.13 |
24,291.74 |
24,294.13 |
98.8K |
| 12:08 |
24,293.92 |
24,294.16 |
24,292.40 |
24,292.40 |
59.5K |
| 12:09 |
24,292.98 |
24,295.42 |
24,292.98 |
24,295.42 |
116.5K |
| 12:10 |
24,294.98 |
24,294.98 |
24,294.02 |
24,294.60 |
81.6K |
| 12:11 |
24,296.37 |
24,298.83 |
24,296.37 |
24,298.83 |
125.7K |
| 12:12 |
24,301.77 |
24,309.38 |
24,301.77 |
24,309.38 |
128.0K |
| 12:13 |
24,310.52 |
24,310.96 |
24,308.31 |
24,308.31 |
114.1K |
| 12:14 |
24,309.23 |
24,311.66 |
24,309.23 |
24,310.52 |
97.5K |
| 12:15 |
24,310.09 |
24,311.22 |
24,310.08 |
24,310.08 |
58.8K |
| 12:16 |
24,310.73 |
24,312.11 |
24,310.06 |
24,312.11 |
87.6K |
| 12:17 |
24,314.22 |
24,314.22 |
24,312.24 |
24,312.24 |
121.3K |
| 12:18 |
24,311.45 |
24,311.45 |
24,309.02 |
24,309.31 |
59.2K |
| 12:19 |
24,309.04 |
24,309.04 |
24,306.91 |
24,308.51 |
105.4K |
| 12:20 |
24,308.11 |
24,315.04 |
24,307.67 |
24,315.04 |
150.2K |
| 12:21 |
24,315.69 |
24,319.12 |
24,315.69 |
24,319.12 |
107.6K |
| 12:22 |
24,318.84 |
24,320.71 |
24,318.31 |
24,320.71 |
69.7K |
| 12:23 |
24,320.23 |
24,321.48 |
24,320.23 |
24,321.29 |
69.3K |
| 12:24 |
24,321.78 |
24,322.88 |
24,321.78 |
24,322.88 |
66.5K |
| 12:25 |
24,321.10 |
24,321.13 |
24,320.80 |
24,320.80 |
82.7K |
| 12:26 |
24,321.09 |
24,321.60 |
24,321.00 |
24,321.60 |
80.8K |
| 12:27 |
24,322.15 |
24,322.63 |
24,320.70 |
24,320.70 |
105.4K |
| 12:28 |
24,321.78 |
24,322.61 |
24,321.15 |
24,322.61 |
77.4K |
| 12:29 |
24,323.55 |
24,325.37 |
24,323.13 |
24,325.37 |
63.0K |
| 12:30 |
24,324.43 |
24,332.93 |
24,324.43 |
24,332.93 |
94.2K |
| 12:31 |
24,333.81 |
24,334.99 |
24,333.81 |
24,334.99 |
69.5K |
| 12:32 |
24,335.31 |
24,338.82 |
24,335.31 |
24,336.90 |
143.9K |
| 12:33 |
24,335.44 |
24,337.53 |
24,335.44 |
24,336.47 |
94.3K |
| 12:34 |
24,338.11 |
24,338.11 |
24,334.05 |
24,334.05 |
102.7K |
| 12:35 |
24,332.99 |
24,332.99 |
24,331.76 |
24,331.95 |
66.1K |
| 12:36 |
24,332.10 |
24,332.25 |
24,330.22 |
24,330.66 |
90.5K |
| 12:37 |
24,329.87 |
24,330.13 |
24,328.96 |
24,330.13 |
114.0K |
| 12:38 |
24,330.15 |
24,330.72 |
24,329.76 |
24,329.76 |
74.6K |
| 12:39 |
24,329.38 |
24,329.87 |
24,328.93 |
24,329.87 |
56.0K |
| 12:40 |
24,331.06 |
24,331.06 |
24,327.74 |
24,327.74 |
87.7K |
| 12:41 |
24,328.22 |
24,329.55 |
24,328.22 |
24,328.98 |
89.0K |
| 12:42 |
24,328.04 |
24,328.81 |
24,327.40 |
24,327.40 |
95.0K |
| 12:43 |
24,326.70 |
24,326.70 |
24,322.74 |
24,322.74 |
87.7K |
| 12:44 |
24,321.08 |
24,321.08 |
24,318.52 |
24,319.10 |
89.6K |
| 12:45 |
24,318.33 |
24,319.46 |
24,318.33 |
24,319.16 |
92.6K |
| 12:46 |
24,320.28 |
24,320.46 |
24,319.73 |
24,320.46 |
84.8K |
| 12:47 |
24,324.34 |
24,324.73 |
24,322.53 |
24,324.73 |
165.5K |
| 12:48 |
24,327.33 |
24,328.73 |
24,327.33 |
24,328.66 |
125.3K |
| 12:49 |
24,328.25 |
24,328.25 |
24,324.56 |
24,324.56 |
74.1K |
| 12:50 |
24,323.36 |
24,328.27 |
24,323.36 |
24,328.27 |
77.2K |
| 12:51 |
24,330.25 |
24,333.26 |
24,329.81 |
24,333.26 |
112.9K |
| 12:52 |
24,332.72 |
24,335.13 |
24,332.72 |
24,334.82 |
83.5K |
| 12:53 |
24,334.56 |
24,335.30 |
24,334.56 |
24,334.86 |
147.7K |
| 12:54 |
24,339.33 |
24,339.33 |
24,335.50 |
24,335.50 |
113.1K |
| 12:55 |
24,335.08 |
24,339.91 |
24,335.08 |
24,339.00 |
109.8K |
| 12:56 |
24,337.37 |
24,337.95 |
24,337.37 |
24,337.50 |
124.6K |
| 12:57 |
24,336.35 |
24,336.99 |
24,336.26 |
24,336.99 |
104.9K |
| 12:58 |
24,336.86 |
24,337.06 |
24,335.97 |
24,335.97 |
94.9K |
| 12:59 |
24,336.24 |
24,336.93 |
24,335.45 |
24,336.93 |
94.6K |
| 13:00 |
24,338.28 |
24,340.25 |
24,337.54 |
24,340.25 |
112.0K |
| 13:01 |
24,340.30 |
24,343.95 |
24,340.24 |
24,343.95 |
159.1K |
| 13:02 |
24,345.08 |
24,346.02 |
24,345.08 |
24,345.63 |
116.0K |
| 13:03 |
24,344.28 |
24,351.96 |
24,344.28 |
24,351.93 |
123.6K |
| 13:04 |
24,352.79 |
24,357.57 |
24,352.79 |
24,357.57 |
151.4K |
| 13:05 |
24,357.45 |
24,358.18 |
24,355.59 |
24,355.59 |
74.8K |
| 13:06 |
24,355.95 |
24,358.04 |
24,355.95 |
24,357.24 |
90.1K |
| 13:07 |
24,357.16 |
24,357.18 |
24,355.87 |
24,355.87 |
84.8K |
| 13:08 |
24,356.13 |
24,356.13 |
24,353.27 |
24,353.69 |
74.0K |
| 13:09 |
24,354.79 |
24,355.56 |
24,354.79 |
24,355.48 |
89.3K |
| 13:10 |
24,360.10 |
24,360.10 |
24,356.55 |
24,356.55 |
112.4K |
| 13:11 |
24,355.30 |
24,355.30 |
24,351.85 |
24,352.65 |
121.9K |
| 13:12 |
24,350.70 |
24,352.00 |
24,350.70 |
24,352.00 |
109.0K |
| 13:13 |
24,351.83 |
24,353.89 |
24,351.79 |
24,353.32 |
80.4K |
| 13:14 |
24,357.12 |
24,357.12 |
24,355.26 |
24,356.65 |
124.2K |
| 13:15 |
24,355.51 |
24,359.02 |
24,355.51 |
24,359.02 |
122.6K |
| 13:16 |
24,361.73 |
24,366.30 |
24,361.73 |
24,365.36 |
192.3K |
| 13:17 |
24,365.44 |
24,365.44 |
24,361.24 |
24,361.24 |
92.2K |
| 13:18 |
24,360.15 |
24,360.15 |
24,357.20 |
24,357.35 |
88.6K |
| 13:19 |
24,356.14 |
24,356.14 |
24,353.85 |
24,353.85 |
83.2K |
| 13:20 |
24,352.02 |
24,355.16 |
24,351.20 |
24,355.16 |
145.0K |
| 13:21 |
24,355.70 |
24,360.83 |
24,355.70 |
24,359.45 |
135.0K |
| 13:22 |
24,359.56 |
24,360.47 |
24,359.56 |
24,360.14 |
81.0K |
| 13:23 |
24,359.42 |
24,364.24 |
24,359.42 |
24,364.24 |
112.6K |
| 13:24 |
24,364.41 |
24,364.84 |
24,363.59 |
24,363.59 |
81.8K |
| 13:25 |
24,366.88 |
24,367.51 |
24,364.04 |
24,364.04 |
151.0K |
| 13:26 |
24,363.96 |
24,365.70 |
24,363.96 |
24,364.39 |
74.5K |
| 13:27 |
24,363.91 |
24,364.21 |
24,361.41 |
24,361.41 |
180.8K |
| 13:28 |
24,362.58 |
24,368.99 |
24,362.58 |
24,368.17 |
137.5K |
| 13:29 |
24,369.21 |
24,369.21 |
24,368.13 |
24,368.19 |
77.2K |
| 13:30 |
24,368.94 |
24,368.94 |
24,366.86 |
24,366.86 |
88.3K |
| 13:31 |
24,366.51 |
24,366.51 |
24,364.60 |
24,364.92 |
68.0K |
| 13:32 |
24,364.98 |
24,365.18 |
24,364.07 |
24,364.07 |
81.9K |
| 13:33 |
24,363.49 |
24,363.49 |
24,362.25 |
24,362.25 |
55.8K |
| 13:34 |
24,363.52 |
24,363.52 |
24,362.69 |
24,362.80 |
67.0K |
| 13:35 |
24,362.90 |
24,364.52 |
24,362.41 |
24,364.52 |
99.1K |
| 13:36 |
24,363.89 |
24,363.89 |
24,359.96 |
24,359.96 |
91.9K |
| 13:37 |
24,358.80 |
24,359.86 |
24,358.80 |
24,359.86 |
107.5K |
| 13:38 |
24,359.51 |
24,359.95 |
24,359.42 |
24,359.91 |
62.8K |
| 13:39 |
24,360.83 |
24,362.01 |
24,360.83 |
24,362.01 |
73.6K |
| 13:40 |
24,361.69 |
24,362.40 |
24,361.46 |
24,362.40 |
86.1K |
| 13:41 |
24,363.97 |
24,364.33 |
24,363.97 |
24,364.21 |
80.5K |
| 13:42 |
24,363.65 |
24,363.82 |
24,362.86 |
24,363.03 |
64.5K |
| 13:43 |
24,364.57 |
24,365.18 |
24,364.33 |
24,365.18 |
68.1K |
| 13:44 |
24,364.81 |
24,364.89 |
24,362.61 |
24,362.61 |
81.2K |
| 13:45 |
24,364.24 |
24,366.07 |
24,364.24 |
24,366.07 |
67.0K |
| 13:46 |
24,366.10 |
24,366.10 |
24,365.56 |
24,365.76 |
45.1K |
| 13:47 |
24,366.72 |
24,370.13 |
24,366.72 |
24,370.00 |
99.6K |
| 13:48 |
24,369.52 |
24,369.52 |
24,367.90 |
24,367.90 |
148.7K |
| 13:49 |
24,367.72 |
24,368.59 |
24,367.68 |
24,368.59 |
66.2K |
| 13:50 |
24,368.50 |
24,371.66 |
24,367.26 |
24,367.26 |
119.4K |
| 13:51 |
24,366.40 |
24,367.17 |
24,364.16 |
24,365.97 |
119.5K |
| 13:52 |
24,365.98 |
24,365.98 |
24,364.42 |
24,364.42 |
112.1K |
| 13:53 |
24,364.03 |
24,364.03 |
24,362.71 |
24,362.71 |
71.8K |
| 13:54 |
24,361.89 |
24,363.02 |
24,359.98 |
24,359.98 |
68.1K |
| 13:55 |
24,359.02 |
24,359.02 |
24,355.61 |
24,357.29 |
88.4K |
| 13:56 |
24,357.93 |
24,357.93 |
24,356.83 |
24,356.83 |
101.3K |
| 13:57 |
24,356.68 |
24,356.68 |
24,354.12 |
24,354.12 |
92.3K |
| 13:58 |
24,354.90 |
24,358.26 |
24,354.90 |
24,355.39 |
138.7K |
| 13:59 |
24,355.90 |
24,355.97 |
24,355.33 |
24,355.97 |
138.6K |
| 14:00 |
24,356.92 |
24,356.92 |
24,354.86 |
24,356.78 |
107.2K |
| 14:01 |
24,357.10 |
24,358.65 |
24,357.10 |
24,358.61 |
166.6K |
| 14:02 |
24,357.63 |
24,360.73 |
24,357.63 |
24,360.73 |
79.0K |
| 14:03 |
24,361.42 |
24,361.42 |
24,360.04 |
24,360.70 |
56.8K |
| 14:04 |
24,358.40 |
24,358.40 |
24,356.99 |
24,356.99 |
114.7K |
| 14:05 |
24,357.57 |
24,361.68 |
24,357.57 |
24,361.68 |
111.7K |
| 14:06 |
24,360.65 |
24,360.65 |
24,359.27 |
24,360.20 |
79.5K |
| 14:07 |
24,360.23 |
24,360.40 |
24,358.95 |
24,358.95 |
87.2K |
| 14:08 |
24,358.54 |
24,359.13 |
24,358.54 |
24,358.75 |
93.6K |
| 14:09 |
24,357.64 |
24,357.64 |
24,356.07 |
24,357.05 |
85.5K |
| 14:10 |
24,357.49 |
24,357.49 |
24,356.84 |
24,357.04 |
68.6K |
| 14:11 |
24,355.92 |
24,355.92 |
24,354.30 |
24,355.04 |
96.4K |
| 14:12 |
24,355.24 |
24,357.17 |
24,355.24 |
24,357.17 |
69.5K |
| 14:13 |
24,358.75 |
24,359.99 |
24,357.90 |
24,359.99 |
132.1K |
| 14:14 |
24,359.45 |
24,359.93 |
24,358.61 |
24,359.02 |
217.0K |
| 14:15 |
24,358.12 |
24,358.12 |
24,357.43 |
24,357.43 |
80.5K |
| 14:16 |
24,356.11 |
24,356.11 |
24,355.30 |
24,356.08 |
77.8K |
| 14:17 |
24,355.78 |
24,356.53 |
24,354.82 |
24,356.53 |
94.3K |
| 14:18 |
24,355.95 |
24,356.21 |
24,355.72 |
24,356.21 |
68.8K |
| 14:19 |
24,355.29 |
24,355.69 |
24,354.58 |
24,354.58 |
92.6K |
| 14:20 |
24,353.08 |
24,353.08 |
24,350.81 |
24,351.76 |
70.4K |
| 14:21 |
24,352.25 |
24,352.99 |
24,352.11 |
24,352.99 |
176.2K |
| 14:22 |
24,353.54 |
24,353.84 |
24,353.08 |
24,353.84 |
110.9K |
| 14:23 |
24,354.33 |
24,354.33 |
24,353.05 |
24,353.05 |
99.4K |
| 14:24 |
24,354.16 |
24,354.16 |
24,351.86 |
24,352.18 |
121.4K |
| 14:25 |
24,351.57 |
24,351.57 |
24,349.84 |
24,350.66 |
106.8K |
| 14:26 |
24,351.30 |
24,353.06 |
24,351.30 |
24,353.06 |
109.2K |
| 14:27 |
24,351.46 |
24,351.46 |
24,350.51 |
24,351.27 |
85.7K |
| 14:28 |
24,352.54 |
24,354.25 |
24,352.34 |
24,354.25 |
102.5K |
| 14:29 |
24,354.10 |
24,354.19 |
24,353.43 |
24,354.19 |
69.9K |
| 14:30 |
24,354.03 |
24,354.03 |
24,351.75 |
24,353.94 |
89.0K |
| 14:31 |
24,353.88 |
24,355.81 |
24,353.88 |
24,354.43 |
112.3K |
| 14:32 |
24,354.79 |
24,356.36 |
24,354.79 |
24,356.36 |
102.3K |
| 14:33 |
24,356.79 |
24,356.79 |
24,355.94 |
24,356.30 |
123.4K |
| 14:34 |
24,357.42 |
24,358.08 |
24,356.86 |
24,358.08 |
67.8K |
| 14:35 |
24,359.22 |
24,362.09 |
24,359.22 |
24,362.09 |
79.7K |
| 14:36 |
24,362.09 |
24,363.02 |
24,362.09 |
24,363.02 |
80.6K |
| 14:37 |
24,361.73 |
24,361.73 |
24,361.13 |
24,361.14 |
70.2K |
| 14:38 |
24,362.40 |
24,364.04 |
24,362.40 |
24,364.04 |
81.0K |
| 14:39 |
24,363.33 |
24,363.33 |
24,361.48 |
24,361.48 |
88.6K |
| 14:40 |
24,361.77 |
24,364.36 |
24,361.77 |
24,364.36 |
209.5K |
| 14:41 |
24,367.75 |
24,367.75 |
24,366.53 |
24,366.53 |
99.6K |
| 14:42 |
24,366.05 |
24,366.43 |
24,365.45 |
24,366.43 |
73.1K |
| 14:43 |
24,367.00 |
24,368.74 |
24,367.00 |
24,368.56 |
155.0K |
| 14:44 |
24,371.57 |
24,372.76 |
24,371.57 |
24,372.76 |
78.9K |
| 14:45 |
24,373.27 |
24,375.22 |
24,373.27 |
24,375.06 |
124.2K |
| 14:46 |
24,374.65 |
24,374.65 |
24,372.50 |
24,372.50 |
102.0K |
| 14:47 |
24,371.65 |
24,374.04 |
24,371.65 |
24,374.04 |
105.4K |
| 14:48 |
24,374.91 |
24,375.12 |
24,374.47 |
24,374.47 |
117.3K |
| 14:49 |
24,374.52 |
24,377.14 |
24,374.52 |
24,377.14 |
132.9K |
| 14:50 |
24,379.60 |
24,379.74 |
24,379.14 |
24,379.50 |
84.4K |
| 14:51 |
24,379.77 |
24,380.86 |
24,379.46 |
24,380.86 |
103.5K |
| 14:52 |
24,382.64 |
24,382.64 |
24,381.68 |
24,381.68 |
103.5K |
| 14:53 |
24,382.50 |
24,382.50 |
24,380.28 |
24,380.61 |
79.4K |
| 14:54 |
24,381.67 |
24,383.20 |
24,381.67 |
24,382.48 |
128.1K |
| 14:55 |
24,382.52 |
24,384.99 |
24,382.52 |
24,384.99 |
89.8K |
| 14:56 |
24,385.55 |
24,385.55 |
24,384.03 |
24,384.03 |
95.3K |
| 14:57 |
24,382.59 |
24,382.65 |
24,382.56 |
24,382.56 |
110.7K |
| 14:58 |
24,383.85 |
24,386.46 |
24,383.85 |
24,385.78 |
117.9K |
| 14:59 |
24,386.30 |
24,386.30 |
24,382.78 |
24,382.78 |
130.5K |
| 15:00 |
24,381.80 |
24,383.15 |
24,381.80 |
24,381.92 |
97.2K |
| 15:01 |
24,382.30 |
24,384.58 |
24,382.30 |
24,384.58 |
105.9K |
| 15:02 |
24,385.39 |
24,386.32 |
24,383.99 |
24,383.99 |
66.1K |
| 15:03 |
24,384.72 |
24,384.72 |
24,384.30 |
24,384.51 |
107.6K |
| 15:04 |
24,383.89 |
24,383.89 |
24,382.29 |
24,382.29 |
96.5K |
| 15:05 |
24,381.59 |
24,383.59 |
24,381.59 |
24,383.59 |
122.6K |
| 15:06 |
24,383.89 |
24,385.82 |
24,383.55 |
24,385.82 |
110.6K |
| 15:07 |
24,385.52 |
24,385.63 |
24,384.68 |
24,385.63 |
168.3K |
| 15:08 |
24,385.97 |
24,385.97 |
24,383.73 |
24,383.73 |
78.9K |
| 15:09 |
24,382.89 |
24,382.89 |
24,381.61 |
24,381.61 |
126.5K |
| 15:10 |
24,381.98 |
24,381.98 |
24,380.33 |
24,380.33 |
101.2K |
| 15:11 |
24,378.88 |
24,378.88 |
24,377.53 |
24,378.15 |
158.0K |
| 15:12 |
24,378.25 |
24,380.53 |
24,378.25 |
24,379.28 |
87.6K |
| 15:13 |
24,379.66 |
24,380.60 |
24,379.47 |
24,380.04 |
67.4K |
| 15:14 |
24,380.73 |
24,384.11 |
24,379.39 |
24,384.11 |
137.3K |
| 15:15 |
24,383.21 |
24,383.58 |
24,382.87 |
24,382.87 |
89.8K |
| 15:16 |
24,382.13 |
24,382.67 |
24,381.71 |
24,382.67 |
78.9K |
| 15:17 |
24,382.72 |
24,383.73 |
24,382.72 |
24,383.73 |
113.4K |
| 15:18 |
24,384.02 |
24,386.55 |
24,384.02 |
24,386.55 |
139.7K |
| 15:19 |
24,386.26 |
24,386.37 |
24,386.15 |
24,386.37 |
102.1K |
| 15:20 |
24,387.16 |
24,387.16 |
24,384.50 |
24,384.50 |
138.9K |
| 15:21 |
24,385.29 |
24,385.29 |
24,383.94 |
24,383.94 |
119.8K |
| 15:22 |
24,383.82 |
24,384.81 |
24,383.82 |
24,384.81 |
277.8K |
| 15:23 |
24,384.33 |
24,384.33 |
24,381.71 |
24,381.71 |
103.7K |
| 15:24 |
24,380.31 |
24,380.71 |
24,380.31 |
24,380.69 |
134.4K |
| 15:25 |
24,380.89 |
24,380.89 |
24,378.90 |
24,378.90 |
92.2K |
| 15:26 |
24,378.32 |
24,378.32 |
24,376.15 |
24,377.06 |
140.1K |
| 15:27 |
24,377.65 |
24,377.65 |
24,375.81 |
24,375.81 |
80.3K |
| 15:28 |
24,375.88 |
24,375.88 |
24,374.93 |
24,374.93 |
120.6K |
| 15:29 |
24,374.11 |
24,374.11 |
24,372.55 |
24,373.13 |
154.0K |
| 15:30 |
24,374.88 |
24,376.36 |
24,374.64 |
24,376.36 |
201.9K |
| 15:31 |
24,377.41 |
24,377.41 |
24,375.37 |
24,375.37 |
133.8K |
| 15:32 |
24,374.71 |
24,374.99 |
24,374.71 |
24,374.75 |
154.9K |
| 15:33 |
24,373.65 |
24,375.53 |
24,372.04 |
24,372.04 |
213.6K |
| 15:34 |
24,371.23 |
24,373.20 |
24,371.23 |
24,372.89 |
146.9K |
| 15:35 |
24,371.59 |
24,374.11 |
24,371.59 |
24,374.11 |
174.3K |
| 15:36 |
24,375.83 |
24,377.00 |
24,375.83 |
24,377.00 |
158.8K |
| 15:37 |
24,375.66 |
24,376.45 |
24,375.66 |
24,376.45 |
189.5K |
| 15:38 |
24,374.75 |
24,377.05 |
24,373.59 |
24,377.05 |
205.6K |
| 15:39 |
24,377.78 |
24,379.69 |
24,376.74 |
24,379.69 |
149.4K |
| 15:40 |
24,379.41 |
24,379.41 |
24,377.58 |
24,377.58 |
177.5K |
| 15:41 |
24,377.62 |
24,378.76 |
24,376.98 |
24,378.63 |
280.8K |
| 15:42 |
24,379.69 |
24,381.17 |
24,379.69 |
24,381.17 |
236.8K |
| 15:43 |
24,379.42 |
24,379.61 |
24,379.42 |
24,379.44 |
223.4K |
| 15:44 |
24,381.74 |
24,381.74 |
24,376.71 |
24,376.71 |
170.6K |
| 15:45 |
24,376.80 |
24,376.80 |
24,375.77 |
24,376.49 |
172.7K |
| 15:46 |
24,377.02 |
24,377.29 |
24,373.04 |
24,373.04 |
198.5K |
| 15:47 |
24,374.44 |
24,377.85 |
24,374.44 |
24,377.85 |
191.5K |
| 15:48 |
24,377.77 |
24,377.77 |
24,375.73 |
24,375.73 |
249.3K |
| 15:49 |
24,376.29 |
24,378.71 |
24,376.29 |
24,378.71 |
347.2K |
| 15:50 |
24,371.44 |
24,371.44 |
24,360.14 |
24,360.14 |
1,173.4K |
| 15:51 |
24,364.93 |
24,367.32 |
24,364.93 |
24,367.02 |
461.6K |
| 15:52 |
24,368.57 |
24,372.00 |
24,368.57 |
24,372.00 |
373.5K |
| 15:53 |
24,373.35 |
24,377.16 |
24,373.35 |
24,375.47 |
511.2K |
| 15:54 |
24,376.94 |
24,379.97 |
24,376.94 |
24,379.20 |
505.3K |
| 15:55 |
24,378.76 |
24,378.76 |
24,373.50 |
24,375.00 |
856.2K |
| 15:56 |
24,373.83 |
24,373.83 |
24,371.56 |
24,372.49 |
840.6K |
| 15:57 |
24,370.90 |
24,372.50 |
24,366.47 |
24,366.47 |
819.3K |
| 15:58 |
24,369.42 |
24,370.74 |
24,369.42 |
24,370.74 |
985.1K |
| 15:59 |
24,369.94 |
24,369.94 |
24,365.69 |
24,369.81 |
1,529.7K |
| 16:00 |
24,369.62 |
24,369.62 |
24,369.36 |
24,369.36 |
54,199.1K |
| 16:01 |
24,369.36 |
24,369.36 |
24,369.36 |
24,369.36 |
359.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|