| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,364.72 |
24,462.78 |
24,364.72 |
24,462.78 |
22,020.6K |
| 09:31 |
24,451.92 |
24,456.25 |
24,446.05 |
24,448.45 |
506.7K |
| 09:32 |
24,452.98 |
24,465.76 |
24,452.98 |
24,465.76 |
300.0K |
| 09:33 |
24,456.24 |
24,473.89 |
24,456.24 |
24,471.13 |
338.2K |
| 09:34 |
24,467.55 |
24,484.12 |
24,467.55 |
24,484.12 |
373.1K |
| 09:35 |
24,481.16 |
24,490.57 |
24,470.99 |
24,486.67 |
355.5K |
| 09:36 |
24,486.82 |
24,494.27 |
24,486.82 |
24,494.27 |
264.4K |
| 09:37 |
24,498.52 |
24,498.52 |
24,490.58 |
24,494.86 |
230.4K |
| 09:38 |
24,494.92 |
24,504.73 |
24,492.79 |
24,504.73 |
186.6K |
| 09:39 |
24,507.73 |
24,507.73 |
24,499.61 |
24,499.61 |
162.6K |
| 09:40 |
24,500.87 |
24,502.96 |
24,499.46 |
24,502.96 |
280.3K |
| 09:41 |
24,499.59 |
24,506.94 |
24,499.59 |
24,504.17 |
309.3K |
| 09:42 |
24,502.80 |
24,503.24 |
24,498.27 |
24,503.24 |
235.0K |
| 09:43 |
24,507.58 |
24,507.58 |
24,506.67 |
24,506.67 |
217.0K |
| 09:44 |
24,505.63 |
24,506.55 |
24,502.34 |
24,506.55 |
211.7K |
| 09:45 |
24,513.75 |
24,525.96 |
24,513.75 |
24,525.96 |
352.4K |
| 09:46 |
24,523.25 |
24,527.38 |
24,523.25 |
24,527.17 |
265.9K |
| 09:47 |
24,524.92 |
24,524.92 |
24,521.45 |
24,521.45 |
228.3K |
| 09:48 |
24,516.99 |
24,517.54 |
24,512.46 |
24,517.54 |
204.6K |
| 09:49 |
24,516.40 |
24,526.36 |
24,516.40 |
24,526.36 |
373.6K |
| 09:50 |
24,521.99 |
24,521.99 |
24,514.08 |
24,514.08 |
245.0K |
| 09:51 |
24,514.59 |
24,524.70 |
24,514.59 |
24,524.70 |
212.0K |
| 09:52 |
24,525.47 |
24,536.89 |
24,525.47 |
24,536.89 |
233.7K |
| 09:53 |
24,540.02 |
24,541.51 |
24,537.53 |
24,541.51 |
145.3K |
| 09:54 |
24,544.79 |
24,546.50 |
24,543.74 |
24,543.74 |
317.0K |
| 09:55 |
24,542.82 |
24,551.73 |
24,542.82 |
24,551.73 |
213.8K |
| 09:56 |
24,550.73 |
24,551.80 |
24,550.19 |
24,551.18 |
198.2K |
| 09:57 |
24,552.81 |
24,561.12 |
24,552.69 |
24,561.12 |
267.2K |
| 09:58 |
24,560.53 |
24,561.64 |
24,559.89 |
24,559.89 |
280.4K |
| 09:59 |
24,561.07 |
24,562.81 |
24,559.78 |
24,562.81 |
262.8K |
| 10:00 |
24,564.14 |
24,570.22 |
24,564.14 |
24,570.22 |
270.8K |
| 10:01 |
24,569.98 |
24,575.36 |
24,569.98 |
24,575.36 |
234.1K |
| 10:02 |
24,576.80 |
24,584.52 |
24,576.80 |
24,584.52 |
183.7K |
| 10:03 |
24,580.73 |
24,585.34 |
24,580.73 |
24,583.28 |
263.9K |
| 10:04 |
24,586.46 |
24,586.46 |
24,583.03 |
24,583.03 |
355.2K |
| 10:05 |
24,584.28 |
24,587.65 |
24,583.39 |
24,587.65 |
240.4K |
| 10:06 |
24,588.73 |
24,589.50 |
24,588.73 |
24,589.50 |
173.4K |
| 10:07 |
24,588.04 |
24,588.04 |
24,587.29 |
24,587.78 |
222.9K |
| 10:08 |
24,588.07 |
24,588.67 |
24,586.69 |
24,586.69 |
205.2K |
| 10:09 |
24,586.41 |
24,586.97 |
24,582.76 |
24,582.76 |
285.9K |
| 10:10 |
24,580.39 |
24,581.54 |
24,579.88 |
24,581.45 |
167.2K |
| 10:11 |
24,583.05 |
24,586.95 |
24,583.05 |
24,586.95 |
188.9K |
| 10:12 |
24,587.97 |
24,590.75 |
24,587.97 |
24,589.28 |
224.4K |
| 10:13 |
24,591.54 |
24,592.99 |
24,590.62 |
24,590.93 |
215.5K |
| 10:14 |
24,593.46 |
24,593.60 |
24,592.77 |
24,592.77 |
158.2K |
| 10:15 |
24,593.02 |
24,593.02 |
24,588.06 |
24,588.06 |
180.5K |
| 10:16 |
24,589.79 |
24,592.20 |
24,589.79 |
24,591.09 |
199.5K |
| 10:17 |
24,593.78 |
24,595.54 |
24,592.97 |
24,593.74 |
242.5K |
| 10:18 |
24,592.47 |
24,597.35 |
24,592.47 |
24,597.35 |
207.4K |
| 10:19 |
24,596.89 |
24,597.88 |
24,596.89 |
24,597.55 |
125.1K |
| 10:20 |
24,598.04 |
24,598.82 |
24,598.04 |
24,598.80 |
155.5K |
| 10:21 |
24,599.32 |
24,604.82 |
24,599.32 |
24,604.82 |
190.0K |
| 10:22 |
24,600.31 |
24,603.25 |
24,600.31 |
24,603.25 |
140.6K |
| 10:23 |
24,604.37 |
24,609.17 |
24,604.37 |
24,606.87 |
133.5K |
| 10:24 |
24,605.30 |
24,605.30 |
24,604.32 |
24,604.32 |
223.3K |
| 10:25 |
24,604.40 |
24,610.50 |
24,604.40 |
24,610.50 |
196.3K |
| 10:26 |
24,612.62 |
24,614.96 |
24,612.25 |
24,612.25 |
212.6K |
| 10:27 |
24,612.13 |
24,612.13 |
24,608.51 |
24,608.51 |
156.5K |
| 10:28 |
24,607.70 |
24,607.70 |
24,595.78 |
24,595.78 |
186.3K |
| 10:29 |
24,594.10 |
24,596.31 |
24,593.75 |
24,593.75 |
155.0K |
| 10:30 |
24,595.67 |
24,597.89 |
24,595.67 |
24,597.89 |
155.3K |
| 10:31 |
24,591.45 |
24,600.17 |
24,591.45 |
24,600.17 |
224.7K |
| 10:32 |
24,601.66 |
24,601.66 |
24,595.98 |
24,595.98 |
150.7K |
| 10:33 |
24,595.43 |
24,596.32 |
24,595.43 |
24,596.32 |
88.0K |
| 10:34 |
24,597.15 |
24,597.15 |
24,590.68 |
24,590.79 |
159.7K |
| 10:35 |
24,590.88 |
24,590.88 |
24,583.75 |
24,587.36 |
122.8K |
| 10:36 |
24,588.58 |
24,590.22 |
24,588.58 |
24,589.77 |
120.0K |
| 10:37 |
24,591.73 |
24,597.04 |
24,590.62 |
24,597.04 |
167.4K |
| 10:38 |
24,596.60 |
24,599.15 |
24,596.60 |
24,598.59 |
138.6K |
| 10:39 |
24,598.97 |
24,601.18 |
24,597.69 |
24,599.41 |
143.6K |
| 10:40 |
24,600.94 |
24,608.98 |
24,600.94 |
24,608.49 |
170.7K |
| 10:41 |
24,606.66 |
24,607.92 |
24,605.56 |
24,605.56 |
139.3K |
| 10:42 |
24,602.98 |
24,602.98 |
24,601.73 |
24,602.41 |
149.6K |
| 10:43 |
24,603.56 |
24,604.91 |
24,603.56 |
24,604.91 |
81.5K |
| 10:44 |
24,606.58 |
24,606.71 |
24,603.50 |
24,603.50 |
123.5K |
| 10:45 |
24,605.18 |
24,605.82 |
24,602.47 |
24,602.47 |
120.5K |
| 10:46 |
24,602.22 |
24,602.22 |
24,598.79 |
24,598.79 |
138.5K |
| 10:47 |
24,595.36 |
24,595.36 |
24,592.45 |
24,592.45 |
202.8K |
| 10:48 |
24,592.37 |
24,593.18 |
24,592.37 |
24,593.18 |
81.6K |
| 10:49 |
24,592.95 |
24,592.95 |
24,591.01 |
24,591.01 |
117.4K |
| 10:50 |
24,591.15 |
24,591.15 |
24,587.78 |
24,588.10 |
134.3K |
| 10:51 |
24,588.12 |
24,588.27 |
24,585.83 |
24,586.63 |
151.8K |
| 10:52 |
24,586.33 |
24,586.33 |
24,583.50 |
24,583.50 |
94.2K |
| 10:53 |
24,584.08 |
24,585.28 |
24,583.89 |
24,585.28 |
121.3K |
| 10:54 |
24,584.93 |
24,584.93 |
24,581.33 |
24,581.71 |
96.1K |
| 10:55 |
24,581.88 |
24,581.88 |
24,580.16 |
24,580.44 |
224.3K |
| 10:56 |
24,580.32 |
24,580.32 |
24,577.56 |
24,577.56 |
90.3K |
| 10:57 |
24,577.68 |
24,579.09 |
24,576.76 |
24,576.76 |
109.5K |
| 10:58 |
24,580.59 |
24,580.59 |
24,577.85 |
24,577.85 |
78.5K |
| 10:59 |
24,577.56 |
24,578.58 |
24,577.06 |
24,577.06 |
106.8K |
| 11:00 |
24,576.79 |
24,576.79 |
24,573.44 |
24,575.37 |
124.3K |
| 11:01 |
24,575.38 |
24,575.60 |
24,572.63 |
24,572.63 |
156.3K |
| 11:02 |
24,572.71 |
24,575.66 |
24,572.71 |
24,575.66 |
94.0K |
| 11:03 |
24,577.25 |
24,578.14 |
24,577.25 |
24,578.14 |
96.9K |
| 11:04 |
24,577.46 |
24,577.46 |
24,575.26 |
24,575.26 |
89.5K |
| 11:05 |
24,574.56 |
24,574.86 |
24,571.60 |
24,571.60 |
118.0K |
| 11:06 |
24,572.48 |
24,573.54 |
24,572.48 |
24,572.73 |
91.9K |
| 11:07 |
24,572.29 |
24,575.26 |
24,571.41 |
24,575.26 |
113.4K |
| 11:08 |
24,575.93 |
24,578.99 |
24,575.93 |
24,578.99 |
81.9K |
| 11:09 |
24,579.66 |
24,580.00 |
24,578.90 |
24,580.00 |
136.3K |
| 11:10 |
24,580.19 |
24,589.66 |
24,580.19 |
24,589.66 |
146.9K |
| 11:11 |
24,590.52 |
24,596.86 |
24,590.52 |
24,596.86 |
178.4K |
| 11:12 |
24,598.29 |
24,603.30 |
24,598.29 |
24,603.30 |
111.9K |
| 11:13 |
24,604.85 |
24,604.85 |
24,601.85 |
24,602.09 |
155.3K |
| 11:14 |
24,602.55 |
24,603.33 |
24,602.55 |
24,603.08 |
142.8K |
| 11:15 |
24,605.57 |
24,606.48 |
24,605.57 |
24,606.32 |
100.4K |
| 11:16 |
24,606.65 |
24,609.08 |
24,606.65 |
24,609.08 |
73.1K |
| 11:17 |
24,607.13 |
24,608.31 |
24,606.87 |
24,606.87 |
80.9K |
| 11:18 |
24,607.92 |
24,610.05 |
24,607.92 |
24,610.05 |
72.0K |
| 11:19 |
24,610.58 |
24,610.58 |
24,605.93 |
24,605.93 |
116.0K |
| 11:20 |
24,604.45 |
24,604.45 |
24,600.64 |
24,600.64 |
106.6K |
| 11:21 |
24,598.36 |
24,599.20 |
24,598.26 |
24,598.26 |
122.6K |
| 11:22 |
24,597.05 |
24,599.02 |
24,597.05 |
24,597.24 |
120.5K |
| 11:23 |
24,598.24 |
24,598.24 |
24,594.51 |
24,594.51 |
160.3K |
| 11:24 |
24,593.68 |
24,595.84 |
24,593.68 |
24,595.61 |
66.3K |
| 11:25 |
24,594.10 |
24,594.63 |
24,593.97 |
24,594.60 |
119.6K |
| 11:26 |
24,596.65 |
24,605.00 |
24,596.65 |
24,605.00 |
150.5K |
| 11:27 |
24,604.91 |
24,604.91 |
24,602.30 |
24,602.42 |
75.1K |
| 11:28 |
24,602.57 |
24,602.57 |
24,598.06 |
24,598.06 |
105.1K |
| 11:29 |
24,595.99 |
24,595.99 |
24,593.58 |
24,593.66 |
104.6K |
| 11:30 |
24,594.02 |
24,594.02 |
24,586.40 |
24,588.68 |
134.4K |
| 11:31 |
24,590.79 |
24,592.31 |
24,589.89 |
24,592.31 |
140.0K |
| 11:32 |
24,592.37 |
24,592.37 |
24,588.92 |
24,588.92 |
111.8K |
| 11:33 |
24,588.74 |
24,588.97 |
24,586.91 |
24,588.97 |
96.2K |
| 11:34 |
24,588.10 |
24,594.08 |
24,587.86 |
24,594.08 |
122.3K |
| 11:35 |
24,595.80 |
24,595.80 |
24,593.81 |
24,594.09 |
101.8K |
| 11:36 |
24,597.06 |
24,597.06 |
24,593.68 |
24,593.68 |
68.4K |
| 11:37 |
24,592.93 |
24,593.48 |
24,592.93 |
24,593.18 |
145.8K |
| 11:38 |
24,591.55 |
24,591.55 |
24,587.35 |
24,587.35 |
111.3K |
| 11:39 |
24,585.43 |
24,587.80 |
24,585.43 |
24,587.80 |
153.8K |
| 11:40 |
24,588.00 |
24,588.00 |
24,585.20 |
24,586.68 |
88.3K |
| 11:41 |
24,587.47 |
24,587.47 |
24,584.31 |
24,584.52 |
93.3K |
| 11:42 |
24,585.45 |
24,590.48 |
24,585.45 |
24,589.97 |
85.1K |
| 11:43 |
24,590.05 |
24,591.17 |
24,589.43 |
24,591.17 |
114.5K |
| 11:44 |
24,589.82 |
24,590.75 |
24,589.67 |
24,590.75 |
81.9K |
| 11:45 |
24,591.38 |
24,591.38 |
24,588.96 |
24,588.96 |
94.9K |
| 11:46 |
24,590.03 |
24,593.00 |
24,589.61 |
24,593.00 |
94.3K |
| 11:47 |
24,592.15 |
24,592.15 |
24,586.86 |
24,586.86 |
103.3K |
| 11:48 |
24,587.61 |
24,589.00 |
24,586.56 |
24,589.00 |
155.9K |
| 11:49 |
24,589.01 |
24,592.42 |
24,589.01 |
24,592.42 |
123.5K |
| 11:50 |
24,593.28 |
24,594.04 |
24,592.33 |
24,594.04 |
114.3K |
| 11:51 |
24,594.01 |
24,594.01 |
24,592.61 |
24,592.61 |
98.9K |
| 11:52 |
24,591.88 |
24,592.04 |
24,590.85 |
24,591.18 |
68.0K |
| 11:53 |
24,591.05 |
24,591.05 |
24,589.40 |
24,589.40 |
93.9K |
| 11:54 |
24,588.88 |
24,590.20 |
24,588.88 |
24,590.20 |
167.0K |
| 11:55 |
24,590.34 |
24,592.90 |
24,590.34 |
24,592.90 |
102.0K |
| 11:56 |
24,593.87 |
24,594.65 |
24,593.87 |
24,594.25 |
85.0K |
| 11:57 |
24,594.30 |
24,595.40 |
24,593.48 |
24,593.86 |
90.7K |
| 11:58 |
24,595.13 |
24,596.15 |
24,595.13 |
24,595.78 |
110.6K |
| 11:59 |
24,595.45 |
24,597.22 |
24,595.45 |
24,596.72 |
142.4K |
| 12:00 |
24,596.82 |
24,596.82 |
24,594.92 |
24,594.92 |
148.0K |
| 12:01 |
24,594.24 |
24,595.36 |
24,594.24 |
24,595.36 |
140.7K |
| 12:02 |
24,596.18 |
24,597.14 |
24,595.00 |
24,595.00 |
123.8K |
| 12:03 |
24,593.18 |
24,593.18 |
24,590.84 |
24,590.84 |
88.9K |
| 12:04 |
24,590.57 |
24,590.96 |
24,588.68 |
24,588.68 |
182.2K |
| 12:05 |
24,587.66 |
24,590.64 |
24,587.66 |
24,588.78 |
130.6K |
| 12:06 |
24,589.60 |
24,590.09 |
24,589.60 |
24,590.09 |
95.9K |
| 12:07 |
24,590.06 |
24,592.01 |
24,590.06 |
24,592.01 |
71.0K |
| 12:08 |
24,592.50 |
24,598.57 |
24,592.50 |
24,598.57 |
77.4K |
| 12:09 |
24,598.02 |
24,598.95 |
24,598.02 |
24,598.95 |
96.7K |
| 12:10 |
24,597.48 |
24,597.83 |
24,594.32 |
24,594.32 |
91.3K |
| 12:11 |
24,593.57 |
24,593.57 |
24,590.75 |
24,591.08 |
118.6K |
| 12:12 |
24,591.39 |
24,593.69 |
24,590.39 |
24,593.69 |
159.3K |
| 12:13 |
24,594.40 |
24,595.85 |
24,594.40 |
24,595.51 |
117.4K |
| 12:14 |
24,596.29 |
24,596.90 |
24,595.91 |
24,595.91 |
115.9K |
| 12:15 |
24,594.58 |
24,596.40 |
24,594.58 |
24,596.40 |
106.1K |
| 12:16 |
24,594.80 |
24,594.80 |
24,593.37 |
24,594.29 |
132.6K |
| 12:17 |
24,595.55 |
24,597.04 |
24,595.55 |
24,597.04 |
64.8K |
| 12:18 |
24,596.49 |
24,597.94 |
24,596.11 |
24,597.94 |
159.5K |
| 12:19 |
24,597.47 |
24,599.60 |
24,597.47 |
24,599.60 |
112.2K |
| 12:20 |
24,598.53 |
24,599.81 |
24,597.71 |
24,599.81 |
97.7K |
| 12:21 |
24,599.71 |
24,600.63 |
24,599.71 |
24,600.63 |
83.3K |
| 12:22 |
24,600.75 |
24,601.78 |
24,600.24 |
24,600.24 |
77.2K |
| 12:23 |
24,601.94 |
24,602.28 |
24,600.18 |
24,600.18 |
103.8K |
| 12:24 |
24,599.14 |
24,599.14 |
24,594.31 |
24,594.44 |
106.9K |
| 12:25 |
24,592.44 |
24,592.44 |
24,591.15 |
24,592.44 |
85.4K |
| 12:26 |
24,591.94 |
24,592.15 |
24,591.84 |
24,592.15 |
54.0K |
| 12:27 |
24,593.15 |
24,593.15 |
24,591.42 |
24,592.06 |
131.6K |
| 12:28 |
24,592.17 |
24,595.02 |
24,592.17 |
24,595.02 |
232.0K |
| 12:29 |
24,594.80 |
24,594.80 |
24,591.13 |
24,591.13 |
72.7K |
| 12:30 |
24,590.66 |
24,590.66 |
24,589.29 |
24,589.77 |
104.2K |
| 12:31 |
24,589.69 |
24,589.82 |
24,588.41 |
24,588.41 |
91.4K |
| 12:32 |
24,588.31 |
24,588.84 |
24,587.29 |
24,587.93 |
52.2K |
| 12:33 |
24,587.61 |
24,587.92 |
24,587.40 |
24,587.92 |
76.8K |
| 12:34 |
24,588.36 |
24,589.18 |
24,588.36 |
24,589.03 |
129.4K |
| 12:35 |
24,589.09 |
24,589.32 |
24,588.63 |
24,588.63 |
76.2K |
| 12:36 |
24,588.50 |
24,592.60 |
24,588.50 |
24,592.60 |
115.8K |
| 12:37 |
24,592.66 |
24,592.66 |
24,590.67 |
24,590.67 |
65.6K |
| 12:38 |
24,591.60 |
24,592.86 |
24,591.60 |
24,592.61 |
70.9K |
| 12:39 |
24,592.56 |
24,592.56 |
24,590.98 |
24,590.98 |
59.4K |
| 12:40 |
24,591.19 |
24,592.14 |
24,591.19 |
24,591.61 |
100.3K |
| 12:41 |
24,589.90 |
24,589.90 |
24,588.03 |
24,588.39 |
183.7K |
| 12:42 |
24,589.95 |
24,594.37 |
24,589.95 |
24,594.37 |
92.8K |
| 12:43 |
24,595.67 |
24,597.63 |
24,595.46 |
24,596.77 |
99.3K |
| 12:44 |
24,597.14 |
24,598.55 |
24,596.77 |
24,598.55 |
91.0K |
| 12:45 |
24,598.19 |
24,599.12 |
24,598.19 |
24,599.12 |
66.6K |
| 12:46 |
24,600.39 |
24,600.80 |
24,597.73 |
24,597.73 |
105.4K |
| 12:47 |
24,598.61 |
24,598.86 |
24,597.93 |
24,598.86 |
64.1K |
| 12:48 |
24,598.74 |
24,598.93 |
24,598.35 |
24,598.85 |
69.1K |
| 12:49 |
24,599.36 |
24,600.24 |
24,599.36 |
24,600.24 |
61.8K |
| 12:50 |
24,600.12 |
24,600.93 |
24,598.87 |
24,598.87 |
84.1K |
| 12:51 |
24,599.11 |
24,599.89 |
24,598.66 |
24,598.66 |
56.7K |
| 12:52 |
24,599.65 |
24,600.19 |
24,599.65 |
24,599.75 |
75.0K |
| 12:53 |
24,600.38 |
24,601.32 |
24,600.00 |
24,600.00 |
111.0K |
| 12:54 |
24,600.50 |
24,603.22 |
24,600.42 |
24,603.22 |
73.5K |
| 12:55 |
24,603.79 |
24,605.49 |
24,603.79 |
24,605.49 |
95.5K |
| 12:56 |
24,606.75 |
24,610.46 |
24,606.75 |
24,610.46 |
99.4K |
| 12:57 |
24,609.90 |
24,611.38 |
24,609.90 |
24,611.38 |
71.0K |
| 12:58 |
24,611.93 |
24,611.93 |
24,609.90 |
24,609.94 |
72.9K |
| 12:59 |
24,610.03 |
24,610.03 |
24,608.72 |
24,608.99 |
100.6K |
| 13:00 |
24,609.22 |
24,610.31 |
24,609.22 |
24,610.31 |
76.3K |
| 13:01 |
24,610.41 |
24,611.88 |
24,610.41 |
24,611.14 |
67.2K |
| 13:02 |
24,612.97 |
24,615.50 |
24,612.69 |
24,615.50 |
79.3K |
| 13:03 |
24,615.48 |
24,616.50 |
24,615.48 |
24,615.56 |
97.7K |
| 13:04 |
24,615.10 |
24,616.62 |
24,615.10 |
24,616.62 |
49.3K |
| 13:05 |
24,616.19 |
24,617.62 |
24,616.19 |
24,617.17 |
76.3K |
| 13:06 |
24,616.15 |
24,616.16 |
24,615.13 |
24,615.13 |
124.0K |
| 13:07 |
24,614.64 |
24,614.64 |
24,613.72 |
24,613.82 |
118.2K |
| 13:08 |
24,613.54 |
24,613.54 |
24,612.94 |
24,613.45 |
89.9K |
| 13:09 |
24,614.45 |
24,616.69 |
24,614.45 |
24,616.69 |
127.8K |
| 13:10 |
24,617.38 |
24,617.93 |
24,616.83 |
24,616.83 |
129.2K |
| 13:11 |
24,617.01 |
24,617.01 |
24,615.31 |
24,615.31 |
71.3K |
| 13:12 |
24,615.40 |
24,615.40 |
24,614.51 |
24,614.79 |
119.1K |
| 13:13 |
24,615.44 |
24,615.44 |
24,613.50 |
24,613.50 |
92.7K |
| 13:14 |
24,613.40 |
24,614.92 |
24,613.40 |
24,614.40 |
115.3K |
| 13:15 |
24,614.71 |
24,614.71 |
24,614.32 |
24,614.59 |
66.4K |
| 13:16 |
24,614.64 |
24,614.64 |
24,613.86 |
24,613.86 |
66.0K |
| 13:17 |
24,613.08 |
24,613.85 |
24,612.34 |
24,613.85 |
124.0K |
| 13:18 |
24,613.04 |
24,613.04 |
24,611.51 |
24,611.51 |
78.0K |
| 13:19 |
24,611.41 |
24,611.41 |
24,608.56 |
24,609.08 |
109.7K |
| 13:20 |
24,610.49 |
24,611.52 |
24,610.49 |
24,610.95 |
110.6K |
| 13:21 |
24,611.41 |
24,612.14 |
24,611.41 |
24,611.86 |
96.9K |
| 13:22 |
24,610.80 |
24,611.82 |
24,610.80 |
24,611.82 |
143.5K |
| 13:23 |
24,612.07 |
24,612.07 |
24,609.46 |
24,609.46 |
84.4K |
| 13:24 |
24,609.82 |
24,609.89 |
24,609.58 |
24,609.67 |
45.1K |
| 13:25 |
24,609.68 |
24,614.38 |
24,609.68 |
24,614.38 |
115.5K |
| 13:26 |
24,614.25 |
24,615.97 |
24,614.25 |
24,615.46 |
67.7K |
| 13:27 |
24,615.57 |
24,615.71 |
24,614.79 |
24,614.83 |
72.3K |
| 13:28 |
24,615.53 |
24,615.53 |
24,614.07 |
24,614.07 |
89.8K |
| 13:29 |
24,613.55 |
24,615.22 |
24,613.55 |
24,615.22 |
84.7K |
| 13:30 |
24,614.15 |
24,614.15 |
24,613.27 |
24,613.27 |
85.5K |
| 13:31 |
24,612.77 |
24,613.82 |
24,612.77 |
24,613.48 |
83.2K |
| 13:32 |
24,613.19 |
24,613.19 |
24,612.32 |
24,612.32 |
63.0K |
| 13:33 |
24,612.30 |
24,612.30 |
24,609.07 |
24,609.07 |
118.0K |
| 13:34 |
24,608.97 |
24,608.97 |
24,607.07 |
24,607.66 |
78.8K |
| 13:35 |
24,609.32 |
24,611.60 |
24,609.32 |
24,611.60 |
95.0K |
| 13:36 |
24,610.85 |
24,610.85 |
24,607.45 |
24,607.45 |
134.0K |
| 13:37 |
24,612.08 |
24,612.37 |
24,611.62 |
24,612.37 |
105.0K |
| 13:38 |
24,612.50 |
24,615.82 |
24,612.50 |
24,615.08 |
185.1K |
| 13:39 |
24,615.02 |
24,616.07 |
24,615.02 |
24,615.88 |
91.3K |
| 13:40 |
24,615.81 |
24,617.55 |
24,615.81 |
24,617.55 |
76.3K |
| 13:41 |
24,617.52 |
24,617.52 |
24,615.43 |
24,615.43 |
102.8K |
| 13:42 |
24,615.30 |
24,615.30 |
24,612.46 |
24,613.53 |
109.4K |
| 13:43 |
24,613.13 |
24,613.69 |
24,612.96 |
24,613.55 |
67.1K |
| 13:44 |
24,613.86 |
24,614.60 |
24,613.86 |
24,614.60 |
78.9K |
| 13:45 |
24,614.66 |
24,614.66 |
24,613.80 |
24,614.09 |
132.5K |
| 13:46 |
24,613.85 |
24,613.85 |
24,609.53 |
24,610.70 |
90.9K |
| 13:47 |
24,609.97 |
24,609.97 |
24,605.22 |
24,605.22 |
101.6K |
| 13:48 |
24,603.56 |
24,604.83 |
24,603.56 |
24,604.44 |
143.0K |
| 13:49 |
24,604.63 |
24,604.63 |
24,603.98 |
24,603.98 |
80.5K |
| 13:50 |
24,603.82 |
24,604.48 |
24,603.25 |
24,604.16 |
103.6K |
| 13:51 |
24,605.30 |
24,607.03 |
24,605.30 |
24,606.45 |
115.8K |
| 13:52 |
24,606.05 |
24,606.05 |
24,603.18 |
24,604.35 |
101.8K |
| 13:53 |
24,605.57 |
24,605.94 |
24,605.20 |
24,605.20 |
89.3K |
| 13:54 |
24,606.52 |
24,607.92 |
24,606.52 |
24,607.92 |
63.9K |
| 13:55 |
24,609.52 |
24,610.61 |
24,609.52 |
24,610.61 |
169.2K |
| 13:56 |
24,611.43 |
24,611.79 |
24,608.96 |
24,609.38 |
131.9K |
| 13:57 |
24,608.93 |
24,610.87 |
24,608.93 |
24,610.87 |
82.2K |
| 13:58 |
24,611.17 |
24,613.57 |
24,611.17 |
24,613.57 |
48.7K |
| 13:59 |
24,613.95 |
24,614.95 |
24,613.71 |
24,614.95 |
85.3K |
| 14:00 |
24,614.40 |
24,615.25 |
24,614.40 |
24,614.58 |
123.9K |
| 14:01 |
24,613.86 |
24,613.86 |
24,612.91 |
24,613.15 |
147.1K |
| 14:02 |
24,614.07 |
24,616.02 |
24,614.07 |
24,616.02 |
88.0K |
| 14:03 |
24,616.09 |
24,616.93 |
24,616.09 |
24,616.65 |
58.1K |
| 14:04 |
24,614.73 |
24,614.73 |
24,611.78 |
24,612.01 |
114.0K |
| 14:05 |
24,611.99 |
24,611.99 |
24,611.23 |
24,611.23 |
59.3K |
| 14:06 |
24,612.18 |
24,614.51 |
24,612.18 |
24,614.51 |
61.0K |
| 14:07 |
24,614.86 |
24,614.86 |
24,613.96 |
24,614.57 |
86.7K |
| 14:08 |
24,616.17 |
24,617.98 |
24,615.62 |
24,615.62 |
134.8K |
| 14:09 |
24,615.56 |
24,615.56 |
24,614.50 |
24,615.06 |
89.2K |
| 14:10 |
24,615.91 |
24,618.20 |
24,615.91 |
24,617.44 |
114.5K |
| 14:11 |
24,616.70 |
24,617.57 |
24,616.34 |
24,617.57 |
98.6K |
| 14:12 |
24,617.38 |
24,617.38 |
24,615.73 |
24,615.73 |
84.2K |
| 14:13 |
24,616.13 |
24,616.60 |
24,611.70 |
24,611.70 |
169.9K |
| 14:14 |
24,611.38 |
24,612.91 |
24,611.38 |
24,612.79 |
113.0K |
| 14:15 |
24,612.87 |
24,612.87 |
24,608.17 |
24,608.17 |
120.8K |
| 14:16 |
24,607.98 |
24,607.98 |
24,599.08 |
24,599.08 |
287.8K |
| 14:17 |
24,598.89 |
24,598.89 |
24,593.91 |
24,595.40 |
297.6K |
| 14:18 |
24,594.50 |
24,594.50 |
24,587.34 |
24,587.34 |
171.3K |
| 14:19 |
24,589.92 |
24,591.56 |
24,589.92 |
24,590.57 |
119.9K |
| 14:20 |
24,590.93 |
24,590.93 |
24,588.75 |
24,588.75 |
114.6K |
| 14:21 |
24,588.93 |
24,588.93 |
24,573.89 |
24,573.89 |
284.3K |
| 14:22 |
24,572.68 |
24,580.23 |
24,572.68 |
24,580.23 |
99.7K |
| 14:23 |
24,578.88 |
24,583.59 |
24,578.65 |
24,583.59 |
123.0K |
| 14:24 |
24,585.30 |
24,586.88 |
24,584.93 |
24,586.68 |
122.2K |
| 14:25 |
24,586.53 |
24,587.90 |
24,586.53 |
24,587.90 |
105.8K |
| 14:26 |
24,588.95 |
24,589.35 |
24,581.06 |
24,581.06 |
103.3K |
| 14:27 |
24,581.25 |
24,583.82 |
24,581.25 |
24,583.74 |
98.2K |
| 14:28 |
24,579.99 |
24,579.99 |
24,575.52 |
24,575.52 |
134.1K |
| 14:29 |
24,566.08 |
24,566.08 |
24,563.59 |
24,563.59 |
285.5K |
| 14:30 |
24,564.27 |
24,565.70 |
24,564.27 |
24,565.65 |
94.9K |
| 14:31 |
24,564.31 |
24,564.31 |
24,546.20 |
24,550.00 |
238.6K |
| 14:32 |
24,554.30 |
24,554.64 |
24,553.24 |
24,553.24 |
116.5K |
| 14:33 |
24,553.04 |
24,555.76 |
24,553.04 |
24,555.22 |
134.3K |
| 14:34 |
24,555.69 |
24,559.30 |
24,555.69 |
24,559.30 |
95.9K |
| 14:35 |
24,559.08 |
24,563.39 |
24,559.08 |
24,563.39 |
137.3K |
| 14:36 |
24,564.81 |
24,565.10 |
24,564.08 |
24,564.85 |
89.5K |
| 14:37 |
24,565.01 |
24,569.06 |
24,563.33 |
24,569.06 |
187.3K |
| 14:38 |
24,573.04 |
24,578.31 |
24,573.04 |
24,578.31 |
145.3K |
| 14:39 |
24,579.47 |
24,582.31 |
24,579.47 |
24,580.59 |
141.6K |
| 14:40 |
24,578.37 |
24,578.95 |
24,575.98 |
24,575.98 |
114.4K |
| 14:41 |
24,570.98 |
24,570.98 |
24,569.30 |
24,570.14 |
95.8K |
| 14:42 |
24,566.67 |
24,567.67 |
24,566.13 |
24,566.13 |
108.8K |
| 14:43 |
24,565.95 |
24,568.96 |
24,565.93 |
24,568.96 |
77.5K |
| 14:44 |
24,570.54 |
24,570.54 |
24,568.11 |
24,568.11 |
87.4K |
| 14:45 |
24,568.68 |
24,569.36 |
24,567.93 |
24,567.93 |
88.5K |
| 14:46 |
24,567.65 |
24,568.57 |
24,567.24 |
24,567.24 |
139.3K |
| 14:47 |
24,562.82 |
24,563.17 |
24,562.57 |
24,563.17 |
96.9K |
| 14:48 |
24,564.00 |
24,566.61 |
24,563.48 |
24,566.07 |
118.5K |
| 14:49 |
24,564.70 |
24,568.26 |
24,564.68 |
24,568.26 |
109.9K |
| 14:50 |
24,570.58 |
24,574.96 |
24,570.58 |
24,574.96 |
94.9K |
| 14:51 |
24,574.74 |
24,574.74 |
24,571.04 |
24,571.58 |
100.3K |
| 14:52 |
24,571.68 |
24,573.52 |
24,571.07 |
24,571.07 |
84.8K |
| 14:53 |
24,570.95 |
24,573.21 |
24,570.95 |
24,573.21 |
92.8K |
| 14:54 |
24,574.15 |
24,574.15 |
24,572.86 |
24,572.86 |
76.2K |
| 14:55 |
24,572.83 |
24,575.43 |
24,572.83 |
24,575.02 |
76.0K |
| 14:56 |
24,575.64 |
24,575.64 |
24,574.61 |
24,575.11 |
117.4K |
| 14:57 |
24,575.43 |
24,575.43 |
24,574.26 |
24,575.39 |
77.2K |
| 14:58 |
24,576.38 |
24,577.54 |
24,576.10 |
24,576.35 |
123.6K |
| 14:59 |
24,575.76 |
24,576.41 |
24,573.91 |
24,573.91 |
121.9K |
| 15:00 |
24,573.43 |
24,573.43 |
24,564.47 |
24,564.47 |
186.6K |
| 15:01 |
24,563.93 |
24,563.93 |
24,561.53 |
24,561.53 |
89.1K |
| 15:02 |
24,562.19 |
24,562.71 |
24,561.86 |
24,561.86 |
75.5K |
| 15:03 |
24,557.71 |
24,557.71 |
24,555.52 |
24,555.52 |
140.7K |
| 15:04 |
24,554.95 |
24,554.95 |
24,547.18 |
24,549.22 |
183.4K |
| 15:05 |
24,547.07 |
24,549.19 |
24,547.07 |
24,549.19 |
104.8K |
| 15:06 |
24,549.69 |
24,550.37 |
24,549.15 |
24,550.10 |
94.5K |
| 15:07 |
24,552.42 |
24,555.17 |
24,551.87 |
24,555.17 |
127.8K |
| 15:08 |
24,555.89 |
24,563.56 |
24,555.89 |
24,563.56 |
155.1K |
| 15:09 |
24,562.70 |
24,564.11 |
24,562.70 |
24,563.61 |
94.7K |
| 15:10 |
24,563.97 |
24,567.00 |
24,563.97 |
24,567.00 |
106.6K |
| 15:11 |
24,566.57 |
24,566.78 |
24,564.07 |
24,564.07 |
93.3K |
| 15:12 |
24,563.53 |
24,566.62 |
24,563.42 |
24,566.62 |
137.0K |
| 15:13 |
24,569.01 |
24,572.33 |
24,569.01 |
24,570.94 |
125.6K |
| 15:14 |
24,571.20 |
24,571.20 |
24,568.77 |
24,568.77 |
106.0K |
| 15:15 |
24,569.66 |
24,570.09 |
24,569.51 |
24,570.09 |
68.5K |
| 15:16 |
24,570.04 |
24,570.87 |
24,569.62 |
24,570.66 |
116.1K |
| 15:17 |
24,569.46 |
24,570.59 |
24,569.37 |
24,570.59 |
182.6K |
| 15:18 |
24,571.03 |
24,573.30 |
24,571.03 |
24,573.30 |
145.5K |
| 15:19 |
24,576.33 |
24,581.38 |
24,576.33 |
24,581.38 |
149.8K |
| 15:20 |
24,581.25 |
24,581.72 |
24,580.74 |
24,580.74 |
238.7K |
| 15:21 |
24,578.99 |
24,578.99 |
24,578.58 |
24,578.58 |
180.6K |
| 15:22 |
24,578.40 |
24,578.40 |
24,576.15 |
24,576.15 |
108.7K |
| 15:23 |
24,576.72 |
24,578.95 |
24,576.72 |
24,578.95 |
98.2K |
| 15:24 |
24,581.01 |
24,582.67 |
24,581.01 |
24,582.67 |
131.7K |
| 15:25 |
24,583.96 |
24,583.96 |
24,580.34 |
24,580.54 |
149.7K |
| 15:26 |
24,581.82 |
24,581.98 |
24,580.75 |
24,581.98 |
99.3K |
| 15:27 |
24,581.38 |
24,581.38 |
24,577.46 |
24,577.46 |
147.6K |
| 15:28 |
24,577.81 |
24,577.81 |
24,576.89 |
24,576.89 |
101.1K |
| 15:29 |
24,577.32 |
24,577.32 |
24,568.86 |
24,568.86 |
159.1K |
| 15:30 |
24,567.40 |
24,570.11 |
24,567.40 |
24,570.11 |
175.3K |
| 15:31 |
24,572.64 |
24,573.04 |
24,570.25 |
24,570.25 |
166.1K |
| 15:32 |
24,572.39 |
24,572.46 |
24,571.05 |
24,571.05 |
124.8K |
| 15:33 |
24,571.66 |
24,573.06 |
24,571.66 |
24,573.06 |
136.3K |
| 15:34 |
24,574.69 |
24,577.26 |
24,574.69 |
24,574.72 |
135.9K |
| 15:35 |
24,573.85 |
24,578.41 |
24,573.85 |
24,577.70 |
138.3K |
| 15:36 |
24,577.61 |
24,577.61 |
24,574.75 |
24,574.75 |
167.5K |
| 15:37 |
24,575.23 |
24,575.83 |
24,575.13 |
24,575.83 |
146.1K |
| 15:38 |
24,575.34 |
24,576.51 |
24,575.34 |
24,576.51 |
174.2K |
| 15:39 |
24,578.05 |
24,583.60 |
24,578.05 |
24,583.60 |
198.7K |
| 15:40 |
24,582.75 |
24,584.45 |
24,582.75 |
24,584.45 |
202.9K |
| 15:41 |
24,586.12 |
24,590.36 |
24,586.12 |
24,590.36 |
210.6K |
| 15:42 |
24,590.66 |
24,591.63 |
24,589.23 |
24,589.23 |
180.6K |
| 15:43 |
24,588.63 |
24,588.63 |
24,581.63 |
24,581.63 |
193.0K |
| 15:44 |
24,580.00 |
24,580.41 |
24,579.86 |
24,579.86 |
202.1K |
| 15:45 |
24,580.53 |
24,583.84 |
24,580.53 |
24,583.84 |
190.0K |
| 15:46 |
24,582.15 |
24,582.65 |
24,581.70 |
24,582.65 |
216.3K |
| 15:47 |
24,584.43 |
24,585.37 |
24,584.43 |
24,585.37 |
264.8K |
| 15:48 |
24,586.29 |
24,586.29 |
24,583.93 |
24,583.93 |
255.3K |
| 15:49 |
24,584.36 |
24,586.39 |
24,582.17 |
24,582.17 |
396.5K |
| 15:50 |
24,574.87 |
24,579.44 |
24,574.87 |
24,576.90 |
1,175.6K |
| 15:51 |
24,574.98 |
24,578.80 |
24,574.34 |
24,578.80 |
360.1K |
| 15:52 |
24,578.22 |
24,579.01 |
24,576.29 |
24,576.29 |
395.6K |
| 15:53 |
24,577.24 |
24,577.53 |
24,575.06 |
24,575.06 |
496.3K |
| 15:54 |
24,574.06 |
24,575.43 |
24,573.84 |
24,573.84 |
589.7K |
| 15:55 |
24,573.92 |
24,573.92 |
24,567.68 |
24,567.75 |
921.9K |
| 15:56 |
24,569.86 |
24,573.97 |
24,569.86 |
24,573.97 |
1,024.5K |
| 15:57 |
24,572.07 |
24,573.78 |
24,570.58 |
24,573.78 |
811.2K |
| 15:58 |
24,573.20 |
24,574.65 |
24,573.20 |
24,573.44 |
868.3K |
| 15:59 |
24,574.01 |
24,576.33 |
24,573.40 |
24,576.33 |
1,404.4K |
| 16:00 |
24,575.44 |
24,575.68 |
24,575.44 |
24,575.68 |
52,408.5K |
| 16:01 |
24,575.68 |
24,575.68 |
24,575.68 |
24,575.68 |
640.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|