| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,456.66 |
24,456.66 |
24,430.88 |
24,430.88 |
8,973.8K |
| 09:31 |
24,432.19 |
24,441.84 |
24,427.00 |
24,427.00 |
468.1K |
| 09:32 |
24,431.27 |
24,431.27 |
24,412.05 |
24,413.94 |
601.2K |
| 09:33 |
24,396.73 |
24,396.73 |
24,386.96 |
24,386.96 |
339.9K |
| 09:34 |
24,379.54 |
24,384.67 |
24,377.40 |
24,384.40 |
292.6K |
| 09:35 |
24,383.41 |
24,383.41 |
24,368.66 |
24,375.97 |
294.3K |
| 09:36 |
24,386.33 |
24,391.19 |
24,385.86 |
24,391.17 |
198.7K |
| 09:37 |
24,397.83 |
24,403.86 |
24,395.62 |
24,395.62 |
131.9K |
| 09:38 |
24,395.47 |
24,395.47 |
24,386.53 |
24,386.53 |
205.9K |
| 09:39 |
24,383.95 |
24,383.95 |
24,381.01 |
24,382.15 |
147.7K |
| 09:40 |
24,383.21 |
24,398.63 |
24,383.21 |
24,398.63 |
258.6K |
| 09:41 |
24,402.05 |
24,415.37 |
24,402.05 |
24,415.37 |
255.4K |
| 09:42 |
24,421.74 |
24,421.74 |
24,405.67 |
24,405.67 |
252.1K |
| 09:43 |
24,407.83 |
24,407.83 |
24,402.76 |
24,402.76 |
273.7K |
| 09:44 |
24,408.20 |
24,413.51 |
24,407.63 |
24,413.51 |
193.3K |
| 09:45 |
24,413.07 |
24,413.07 |
24,405.59 |
24,406.54 |
335.3K |
| 09:46 |
24,401.56 |
24,401.82 |
24,397.61 |
24,397.61 |
287.7K |
| 09:47 |
24,396.55 |
24,396.55 |
24,391.96 |
24,396.07 |
296.4K |
| 09:48 |
24,396.48 |
24,396.48 |
24,392.11 |
24,392.11 |
166.9K |
| 09:49 |
24,388.16 |
24,388.16 |
24,383.96 |
24,383.96 |
247.9K |
| 09:50 |
24,383.88 |
24,388.34 |
24,382.13 |
24,388.34 |
233.5K |
| 09:51 |
24,384.61 |
24,384.61 |
24,376.33 |
24,376.33 |
260.3K |
| 09:52 |
24,375.00 |
24,375.00 |
24,372.45 |
24,372.97 |
208.2K |
| 09:53 |
24,374.05 |
24,374.05 |
24,366.51 |
24,371.49 |
211.4K |
| 09:54 |
24,374.59 |
24,377.65 |
24,372.31 |
24,372.31 |
223.9K |
| 09:55 |
24,373.68 |
24,373.73 |
24,366.17 |
24,366.17 |
158.0K |
| 09:56 |
24,363.67 |
24,365.29 |
24,361.17 |
24,365.29 |
157.6K |
| 09:57 |
24,366.50 |
24,366.50 |
24,361.13 |
24,363.58 |
262.0K |
| 09:58 |
24,364.27 |
24,364.27 |
24,356.81 |
24,356.81 |
142.0K |
| 09:59 |
24,357.32 |
24,357.32 |
24,352.22 |
24,352.22 |
202.4K |
| 10:00 |
24,351.12 |
24,351.12 |
24,344.25 |
24,344.25 |
334.5K |
| 10:01 |
24,347.41 |
24,359.31 |
24,347.41 |
24,359.31 |
195.3K |
| 10:02 |
24,364.56 |
24,364.56 |
24,361.75 |
24,363.20 |
210.7K |
| 10:03 |
24,359.63 |
24,360.32 |
24,357.64 |
24,360.32 |
259.5K |
| 10:04 |
24,360.98 |
24,369.80 |
24,360.98 |
24,369.80 |
253.3K |
| 10:05 |
24,368.47 |
24,368.47 |
24,357.74 |
24,357.74 |
218.8K |
| 10:06 |
24,355.63 |
24,366.86 |
24,353.94 |
24,366.86 |
194.4K |
| 10:07 |
24,371.63 |
24,377.76 |
24,371.63 |
24,375.85 |
162.1K |
| 10:08 |
24,376.45 |
24,376.45 |
24,372.90 |
24,372.90 |
219.7K |
| 10:09 |
24,372.71 |
24,375.02 |
24,372.71 |
24,375.02 |
205.5K |
| 10:10 |
24,374.02 |
24,374.02 |
24,367.42 |
24,367.42 |
177.5K |
| 10:11 |
24,365.55 |
24,365.81 |
24,360.04 |
24,360.04 |
141.3K |
| 10:12 |
24,356.72 |
24,356.72 |
24,350.49 |
24,350.49 |
164.6K |
| 10:13 |
24,348.58 |
24,351.12 |
24,347.17 |
24,351.12 |
157.0K |
| 10:14 |
24,351.12 |
24,353.11 |
24,351.12 |
24,351.72 |
200.3K |
| 10:15 |
24,350.63 |
24,357.26 |
24,350.63 |
24,352.05 |
153.0K |
| 10:16 |
24,356.96 |
24,361.09 |
24,356.96 |
24,361.09 |
214.5K |
| 10:17 |
24,364.89 |
24,374.98 |
24,364.89 |
24,374.98 |
171.6K |
| 10:18 |
24,376.12 |
24,380.57 |
24,376.12 |
24,380.57 |
130.4K |
| 10:19 |
24,382.07 |
24,387.80 |
24,382.07 |
24,387.80 |
154.2K |
| 10:20 |
24,388.02 |
24,391.67 |
24,388.02 |
24,388.82 |
147.9K |
| 10:21 |
24,389.34 |
24,389.34 |
24,385.15 |
24,387.21 |
133.8K |
| 10:22 |
24,385.55 |
24,385.55 |
24,381.25 |
24,381.25 |
133.9K |
| 10:23 |
24,379.36 |
24,379.36 |
24,376.98 |
24,376.98 |
179.9K |
| 10:24 |
24,379.26 |
24,379.26 |
24,374.43 |
24,374.43 |
106.2K |
| 10:25 |
24,366.23 |
24,366.85 |
24,361.21 |
24,366.85 |
213.9K |
| 10:26 |
24,365.99 |
24,367.11 |
24,365.60 |
24,367.11 |
180.9K |
| 10:27 |
24,363.06 |
24,363.32 |
24,361.52 |
24,363.32 |
140.7K |
| 10:28 |
24,366.37 |
24,369.65 |
24,366.37 |
24,369.65 |
164.6K |
| 10:29 |
24,366.97 |
24,369.91 |
24,366.97 |
24,368.65 |
158.7K |
| 10:30 |
24,368.92 |
24,370.56 |
24,368.92 |
24,369.19 |
113.8K |
| 10:31 |
24,366.40 |
24,366.93 |
24,363.13 |
24,366.93 |
157.0K |
| 10:32 |
24,369.19 |
24,370.18 |
24,363.58 |
24,363.58 |
148.9K |
| 10:33 |
24,361.74 |
24,363.27 |
24,358.74 |
24,363.27 |
135.8K |
| 10:34 |
24,368.32 |
24,369.60 |
24,368.32 |
24,368.48 |
141.7K |
| 10:35 |
24,369.23 |
24,369.23 |
24,367.07 |
24,368.14 |
237.5K |
| 10:36 |
24,367.83 |
24,369.00 |
24,359.83 |
24,359.83 |
291.3K |
| 10:37 |
24,359.47 |
24,360.14 |
24,358.98 |
24,358.98 |
104.2K |
| 10:38 |
24,359.94 |
24,359.94 |
24,357.91 |
24,357.91 |
110.2K |
| 10:39 |
24,359.78 |
24,362.28 |
24,359.78 |
24,362.28 |
111.4K |
| 10:40 |
24,362.77 |
24,370.66 |
24,362.77 |
24,370.66 |
124.3K |
| 10:41 |
24,375.78 |
24,386.68 |
24,375.78 |
24,386.30 |
158.2K |
| 10:42 |
24,389.17 |
24,389.17 |
24,387.63 |
24,387.63 |
132.5K |
| 10:43 |
24,394.72 |
24,397.47 |
24,392.45 |
24,392.45 |
151.9K |
| 10:44 |
24,391.28 |
24,391.28 |
24,383.33 |
24,383.33 |
115.4K |
| 10:45 |
24,382.73 |
24,390.14 |
24,382.73 |
24,390.14 |
138.0K |
| 10:46 |
24,390.12 |
24,390.83 |
24,389.75 |
24,389.75 |
65.2K |
| 10:47 |
24,389.52 |
24,389.52 |
24,385.65 |
24,385.65 |
122.2K |
| 10:48 |
24,383.61 |
24,385.54 |
24,383.61 |
24,384.43 |
103.0K |
| 10:49 |
24,385.95 |
24,388.09 |
24,385.95 |
24,387.77 |
81.4K |
| 10:50 |
24,386.56 |
24,386.63 |
24,383.85 |
24,384.22 |
92.3K |
| 10:51 |
24,382.38 |
24,382.38 |
24,378.05 |
24,378.05 |
172.0K |
| 10:52 |
24,378.54 |
24,384.06 |
24,378.54 |
24,384.06 |
95.1K |
| 10:53 |
24,384.47 |
24,384.47 |
24,380.04 |
24,380.04 |
128.7K |
| 10:54 |
24,379.82 |
24,379.82 |
24,377.67 |
24,377.67 |
73.2K |
| 10:55 |
24,377.85 |
24,377.85 |
24,368.69 |
24,368.69 |
150.8K |
| 10:56 |
24,368.07 |
24,372.57 |
24,368.07 |
24,372.57 |
79.2K |
| 10:57 |
24,374.23 |
24,374.23 |
24,370.46 |
24,371.81 |
107.7K |
| 10:58 |
24,368.88 |
24,377.31 |
24,368.88 |
24,377.31 |
223.7K |
| 10:59 |
24,380.01 |
24,390.96 |
24,380.01 |
24,390.11 |
162.2K |
| 11:00 |
24,392.70 |
24,397.42 |
24,392.70 |
24,397.42 |
109.7K |
| 11:01 |
24,398.51 |
24,398.69 |
24,396.66 |
24,398.69 |
100.4K |
| 11:02 |
24,397.92 |
24,397.92 |
24,395.01 |
24,395.01 |
124.7K |
| 11:03 |
24,394.57 |
24,396.41 |
24,392.49 |
24,392.49 |
260.1K |
| 11:04 |
24,391.74 |
24,394.27 |
24,391.74 |
24,391.77 |
113.7K |
| 11:05 |
24,392.66 |
24,395.58 |
24,392.66 |
24,394.30 |
110.4K |
| 11:06 |
24,395.23 |
24,395.23 |
24,392.24 |
24,392.24 |
102.4K |
| 11:07 |
24,389.36 |
24,389.36 |
24,385.59 |
24,385.59 |
140.9K |
| 11:08 |
24,387.19 |
24,390.32 |
24,387.19 |
24,389.72 |
100.7K |
| 11:09 |
24,389.90 |
24,395.42 |
24,389.90 |
24,395.42 |
67.7K |
| 11:10 |
24,397.42 |
24,397.42 |
24,393.86 |
24,393.86 |
105.2K |
| 11:11 |
24,393.76 |
24,393.76 |
24,390.28 |
24,390.28 |
103.2K |
| 11:12 |
24,387.18 |
24,391.69 |
24,387.18 |
24,390.37 |
123.8K |
| 11:13 |
24,390.83 |
24,392.11 |
24,390.47 |
24,391.52 |
100.6K |
| 11:14 |
24,391.79 |
24,391.79 |
24,388.41 |
24,388.41 |
81.2K |
| 11:15 |
24,387.98 |
24,387.98 |
24,386.49 |
24,386.79 |
159.6K |
| 11:16 |
24,384.48 |
24,385.09 |
24,381.73 |
24,381.73 |
153.1K |
| 11:17 |
24,381.78 |
24,381.78 |
24,376.95 |
24,376.95 |
59.9K |
| 11:18 |
24,375.73 |
24,376.08 |
24,374.65 |
24,376.08 |
95.2K |
| 11:19 |
24,376.56 |
24,382.12 |
24,376.56 |
24,382.12 |
77.5K |
| 11:20 |
24,384.34 |
24,386.87 |
24,384.34 |
24,386.87 |
168.3K |
| 11:21 |
24,388.36 |
24,395.50 |
24,388.36 |
24,395.50 |
155.0K |
| 11:22 |
24,395.90 |
24,399.03 |
24,395.90 |
24,398.78 |
75.0K |
| 11:23 |
24,399.50 |
24,400.59 |
24,397.65 |
24,398.27 |
295.7K |
| 11:24 |
24,398.49 |
24,398.49 |
24,395.42 |
24,396.13 |
95.7K |
| 11:25 |
24,393.84 |
24,394.37 |
24,393.27 |
24,394.15 |
103.2K |
| 11:26 |
24,398.30 |
24,398.30 |
24,395.03 |
24,395.03 |
121.7K |
| 11:27 |
24,394.21 |
24,394.64 |
24,389.75 |
24,389.75 |
164.4K |
| 11:28 |
24,389.86 |
24,395.61 |
24,389.86 |
24,395.61 |
96.8K |
| 11:29 |
24,395.92 |
24,398.94 |
24,389.46 |
24,389.46 |
195.8K |
| 11:30 |
24,387.24 |
24,391.90 |
24,384.81 |
24,391.90 |
171.1K |
| 11:31 |
24,389.38 |
24,389.38 |
24,384.71 |
24,384.99 |
87.9K |
| 11:32 |
24,385.08 |
24,386.54 |
24,384.92 |
24,384.92 |
104.5K |
| 11:33 |
24,388.82 |
24,388.82 |
24,387.27 |
24,387.84 |
66.7K |
| 11:34 |
24,388.62 |
24,393.08 |
24,388.28 |
24,393.08 |
161.4K |
| 11:35 |
24,393.38 |
24,394.80 |
24,393.31 |
24,394.80 |
78.3K |
| 11:36 |
24,399.09 |
24,402.07 |
24,399.09 |
24,400.97 |
92.7K |
| 11:37 |
24,397.96 |
24,404.01 |
24,397.96 |
24,403.02 |
110.0K |
| 11:38 |
24,404.37 |
24,408.16 |
24,403.50 |
24,408.16 |
156.4K |
| 11:39 |
24,412.87 |
24,414.53 |
24,410.83 |
24,410.83 |
158.4K |
| 11:40 |
24,409.99 |
24,410.39 |
24,408.50 |
24,410.39 |
72.8K |
| 11:41 |
24,412.51 |
24,412.87 |
24,412.36 |
24,412.87 |
84.9K |
| 11:42 |
24,413.47 |
24,416.46 |
24,413.47 |
24,415.89 |
118.8K |
| 11:43 |
24,416.79 |
24,418.74 |
24,416.79 |
24,418.74 |
123.0K |
| 11:44 |
24,419.03 |
24,419.03 |
24,411.29 |
24,411.29 |
120.0K |
| 11:45 |
24,410.09 |
24,412.30 |
24,410.09 |
24,412.29 |
138.5K |
| 11:46 |
24,413.23 |
24,419.60 |
24,413.23 |
24,419.60 |
96.2K |
| 11:47 |
24,419.00 |
24,419.00 |
24,415.62 |
24,415.62 |
83.6K |
| 11:48 |
24,414.30 |
24,414.83 |
24,412.33 |
24,412.33 |
79.9K |
| 11:49 |
24,411.81 |
24,413.08 |
24,404.83 |
24,404.83 |
105.3K |
| 11:50 |
24,405.46 |
24,405.46 |
24,403.89 |
24,403.93 |
75.3K |
| 11:51 |
24,403.20 |
24,403.49 |
24,400.20 |
24,400.23 |
69.4K |
| 11:52 |
24,400.64 |
24,407.53 |
24,400.64 |
24,407.53 |
88.0K |
| 11:53 |
24,407.33 |
24,407.37 |
24,406.49 |
24,406.81 |
58.2K |
| 11:54 |
24,405.57 |
24,406.52 |
24,405.49 |
24,405.49 |
80.1K |
| 11:55 |
24,407.16 |
24,409.43 |
24,407.16 |
24,409.07 |
62.2K |
| 11:56 |
24,407.81 |
24,407.81 |
24,406.19 |
24,406.19 |
59.7K |
| 11:57 |
24,404.90 |
24,405.67 |
24,404.29 |
24,404.29 |
83.8K |
| 11:58 |
24,403.24 |
24,404.37 |
24,403.24 |
24,404.37 |
91.0K |
| 11:59 |
24,404.29 |
24,404.70 |
24,404.29 |
24,404.59 |
131.4K |
| 12:00 |
24,406.74 |
24,407.98 |
24,406.74 |
24,407.82 |
127.3K |
| 12:01 |
24,409.67 |
24,410.99 |
24,408.14 |
24,408.14 |
138.8K |
| 12:02 |
24,408.24 |
24,408.88 |
24,408.21 |
24,408.78 |
111.5K |
| 12:03 |
24,407.50 |
24,413.76 |
24,407.50 |
24,413.76 |
93.1K |
| 12:04 |
24,413.41 |
24,414.75 |
24,413.41 |
24,414.48 |
57.7K |
| 12:05 |
24,413.71 |
24,413.71 |
24,410.36 |
24,410.36 |
132.9K |
| 12:06 |
24,407.58 |
24,407.58 |
24,402.32 |
24,405.60 |
135.8K |
| 12:07 |
24,408.33 |
24,412.34 |
24,407.78 |
24,412.34 |
65.9K |
| 12:08 |
24,411.94 |
24,412.84 |
24,411.79 |
24,411.79 |
43.0K |
| 12:09 |
24,412.60 |
24,413.94 |
24,412.27 |
24,413.94 |
53.2K |
| 12:10 |
24,419.46 |
24,419.46 |
24,418.38 |
24,418.38 |
136.6K |
| 12:11 |
24,419.01 |
24,420.77 |
24,417.95 |
24,420.77 |
81.8K |
| 12:12 |
24,421.90 |
24,425.98 |
24,421.90 |
24,425.98 |
61.1K |
| 12:13 |
24,425.94 |
24,427.64 |
24,425.94 |
24,426.79 |
92.7K |
| 12:14 |
24,426.75 |
24,429.65 |
24,426.75 |
24,429.65 |
99.3K |
| 12:15 |
24,430.48 |
24,433.30 |
24,430.48 |
24,432.71 |
98.6K |
| 12:16 |
24,433.83 |
24,439.16 |
24,433.83 |
24,439.16 |
112.8K |
| 12:17 |
24,435.68 |
24,437.05 |
24,435.60 |
24,435.60 |
102.8K |
| 12:18 |
24,434.15 |
24,434.15 |
24,429.52 |
24,429.52 |
108.7K |
| 12:19 |
24,430.65 |
24,431.34 |
24,429.17 |
24,429.17 |
100.6K |
| 12:20 |
24,428.45 |
24,428.45 |
24,424.62 |
24,424.62 |
99.1K |
| 12:21 |
24,423.74 |
24,424.94 |
24,423.74 |
24,424.94 |
71.5K |
| 12:22 |
24,424.35 |
24,424.59 |
24,422.33 |
24,422.33 |
103.8K |
| 12:23 |
24,421.42 |
24,424.98 |
24,421.42 |
24,424.98 |
150.8K |
| 12:24 |
24,424.92 |
24,424.92 |
24,422.66 |
24,422.66 |
67.1K |
| 12:25 |
24,422.36 |
24,422.36 |
24,420.07 |
24,420.07 |
73.0K |
| 12:26 |
24,421.96 |
24,422.36 |
24,420.16 |
24,420.16 |
94.2K |
| 12:27 |
24,420.26 |
24,420.67 |
24,416.68 |
24,416.68 |
96.1K |
| 12:28 |
24,414.44 |
24,416.39 |
24,411.29 |
24,416.39 |
98.3K |
| 12:29 |
24,418.44 |
24,420.01 |
24,418.44 |
24,420.01 |
62.9K |
| 12:30 |
24,419.10 |
24,419.10 |
24,416.31 |
24,416.31 |
86.5K |
| 12:31 |
24,416.11 |
24,416.95 |
24,410.61 |
24,410.61 |
120.4K |
| 12:32 |
24,409.87 |
24,411.26 |
24,409.59 |
24,410.66 |
89.0K |
| 12:33 |
24,411.43 |
24,412.31 |
24,410.67 |
24,410.67 |
109.3K |
| 12:34 |
24,411.37 |
24,412.57 |
24,411.37 |
24,412.57 |
73.5K |
| 12:35 |
24,412.52 |
24,416.69 |
24,412.52 |
24,416.34 |
87.3K |
| 12:36 |
24,416.08 |
24,416.11 |
24,413.63 |
24,414.23 |
248.6K |
| 12:37 |
24,414.53 |
24,417.86 |
24,414.53 |
24,414.77 |
88.2K |
| 12:38 |
24,413.58 |
24,415.16 |
24,413.58 |
24,415.16 |
70.2K |
| 12:39 |
24,415.80 |
24,417.83 |
24,415.65 |
24,417.41 |
68.7K |
| 12:40 |
24,417.34 |
24,417.34 |
24,416.13 |
24,416.58 |
66.1K |
| 12:41 |
24,416.78 |
24,420.43 |
24,416.78 |
24,419.31 |
95.3K |
| 12:42 |
24,419.13 |
24,419.56 |
24,417.50 |
24,418.22 |
80.8K |
| 12:43 |
24,420.05 |
24,421.83 |
24,419.34 |
24,419.34 |
126.3K |
| 12:44 |
24,417.73 |
24,417.73 |
24,415.82 |
24,415.82 |
113.9K |
| 12:45 |
24,416.20 |
24,416.20 |
24,414.08 |
24,415.76 |
72.1K |
| 12:46 |
24,416.34 |
24,416.99 |
24,415.96 |
24,415.96 |
68.5K |
| 12:47 |
24,416.50 |
24,416.50 |
24,413.46 |
24,413.46 |
176.6K |
| 12:48 |
24,411.70 |
24,413.22 |
24,411.70 |
24,413.22 |
96.9K |
| 12:49 |
24,413.79 |
24,413.79 |
24,411.27 |
24,411.27 |
94.1K |
| 12:50 |
24,407.85 |
24,407.85 |
24,406.46 |
24,407.84 |
105.0K |
| 12:51 |
24,406.81 |
24,406.81 |
24,403.84 |
24,403.84 |
51.3K |
| 12:52 |
24,405.22 |
24,406.64 |
24,405.22 |
24,405.95 |
70.8K |
| 12:53 |
24,405.55 |
24,405.55 |
24,403.60 |
24,403.60 |
61.1K |
| 12:54 |
24,402.89 |
24,404.45 |
24,402.62 |
24,404.45 |
82.9K |
| 12:55 |
24,404.87 |
24,404.87 |
24,401.30 |
24,401.45 |
63.1K |
| 12:56 |
24,400.05 |
24,400.05 |
24,394.22 |
24,394.22 |
132.0K |
| 12:57 |
24,394.13 |
24,396.13 |
24,393.68 |
24,396.13 |
75.2K |
| 12:58 |
24,395.27 |
24,396.90 |
24,394.61 |
24,394.98 |
113.1K |
| 12:59 |
24,395.11 |
24,395.11 |
24,390.95 |
24,390.95 |
92.0K |
| 13:00 |
24,391.10 |
24,393.73 |
24,391.10 |
24,392.94 |
91.9K |
| 13:01 |
24,393.59 |
24,393.59 |
24,389.55 |
24,389.55 |
150.8K |
| 13:02 |
24,389.17 |
24,389.17 |
24,385.79 |
24,386.32 |
118.5K |
| 13:03 |
24,387.56 |
24,388.44 |
24,387.56 |
24,388.40 |
65.0K |
| 13:04 |
24,388.00 |
24,388.00 |
24,385.98 |
24,385.98 |
110.8K |
| 13:05 |
24,384.28 |
24,386.19 |
24,383.31 |
24,386.19 |
110.5K |
| 13:06 |
24,384.82 |
24,388.11 |
24,384.82 |
24,388.11 |
105.3K |
| 13:07 |
24,384.92 |
24,385.14 |
24,383.68 |
24,383.68 |
76.4K |
| 13:08 |
24,385.19 |
24,385.54 |
24,383.49 |
24,383.49 |
104.2K |
| 13:09 |
24,382.42 |
24,384.64 |
24,382.42 |
24,383.51 |
81.6K |
| 13:10 |
24,382.75 |
24,384.23 |
24,382.75 |
24,384.23 |
71.5K |
| 13:11 |
24,386.63 |
24,386.96 |
24,385.90 |
24,386.96 |
100.3K |
| 13:12 |
24,385.45 |
24,387.29 |
24,385.45 |
24,387.29 |
99.5K |
| 13:13 |
24,388.12 |
24,389.34 |
24,388.12 |
24,388.91 |
70.9K |
| 13:14 |
24,391.23 |
24,391.38 |
24,389.13 |
24,389.13 |
69.2K |
| 13:15 |
24,386.75 |
24,389.27 |
24,386.75 |
24,388.99 |
129.5K |
| 13:16 |
24,389.17 |
24,395.68 |
24,388.81 |
24,395.68 |
98.8K |
| 13:17 |
24,397.64 |
24,406.58 |
24,397.64 |
24,406.58 |
299.6K |
| 13:18 |
24,407.44 |
24,411.69 |
24,407.44 |
24,411.69 |
170.2K |
| 13:19 |
24,410.82 |
24,412.22 |
24,410.82 |
24,412.22 |
69.8K |
| 13:20 |
24,410.74 |
24,417.42 |
24,410.74 |
24,417.42 |
85.3K |
| 13:21 |
24,418.45 |
24,423.66 |
24,418.45 |
24,423.39 |
113.4K |
| 13:22 |
24,422.69 |
24,424.98 |
24,422.69 |
24,424.98 |
90.2K |
| 13:23 |
24,425.72 |
24,432.43 |
24,425.72 |
24,432.43 |
119.3K |
| 13:24 |
24,432.34 |
24,433.82 |
24,432.34 |
24,433.82 |
166.6K |
| 13:25 |
24,433.92 |
24,433.92 |
24,431.80 |
24,431.80 |
153.9K |
| 13:26 |
24,431.42 |
24,432.74 |
24,431.42 |
24,432.74 |
63.4K |
| 13:27 |
24,434.79 |
24,438.34 |
24,434.79 |
24,438.34 |
132.8K |
| 13:28 |
24,439.93 |
24,440.27 |
24,436.85 |
24,437.18 |
114.7K |
| 13:29 |
24,437.53 |
24,438.91 |
24,437.53 |
24,438.55 |
64.3K |
| 13:30 |
24,438.15 |
24,438.17 |
24,436.94 |
24,437.74 |
92.7K |
| 13:31 |
24,437.20 |
24,437.84 |
24,436.00 |
24,436.00 |
72.2K |
| 13:32 |
24,435.58 |
24,436.10 |
24,435.50 |
24,436.10 |
68.8K |
| 13:33 |
24,436.33 |
24,440.68 |
24,436.33 |
24,440.68 |
97.4K |
| 13:34 |
24,440.11 |
24,440.11 |
24,438.13 |
24,438.13 |
128.3K |
| 13:35 |
24,438.81 |
24,438.81 |
24,438.17 |
24,438.17 |
79.7K |
| 13:36 |
24,436.43 |
24,437.54 |
24,436.43 |
24,437.39 |
67.7K |
| 13:37 |
24,437.54 |
24,438.32 |
24,437.26 |
24,438.32 |
60.7K |
| 13:38 |
24,437.38 |
24,441.61 |
24,437.38 |
24,441.61 |
78.5K |
| 13:39 |
24,441.68 |
24,443.24 |
24,441.50 |
24,443.24 |
72.5K |
| 13:40 |
24,443.25 |
24,449.61 |
24,443.25 |
24,449.61 |
87.6K |
| 13:41 |
24,449.83 |
24,450.42 |
24,449.55 |
24,450.42 |
54.1K |
| 13:42 |
24,448.87 |
24,449.37 |
24,448.02 |
24,449.37 |
67.1K |
| 13:43 |
24,449.89 |
24,451.61 |
24,449.89 |
24,451.36 |
57.9K |
| 13:44 |
24,450.75 |
24,451.90 |
24,450.75 |
24,451.90 |
71.2K |
| 13:45 |
24,453.85 |
24,454.31 |
24,452.42 |
24,452.42 |
93.2K |
| 13:46 |
24,450.61 |
24,450.61 |
24,448.78 |
24,448.78 |
82.8K |
| 13:47 |
24,447.41 |
24,449.79 |
24,447.24 |
24,449.79 |
67.4K |
| 13:48 |
24,449.76 |
24,450.08 |
24,449.43 |
24,449.74 |
98.2K |
| 13:49 |
24,451.41 |
24,451.41 |
24,448.89 |
24,448.89 |
78.5K |
| 13:50 |
24,448.27 |
24,448.27 |
24,446.34 |
24,446.34 |
83.3K |
| 13:51 |
24,446.11 |
24,446.11 |
24,443.64 |
24,443.64 |
75.3K |
| 13:52 |
24,445.76 |
24,446.35 |
24,445.76 |
24,446.35 |
61.1K |
| 13:53 |
24,448.19 |
24,448.19 |
24,445.32 |
24,445.32 |
95.5K |
| 13:54 |
24,445.23 |
24,445.23 |
24,443.98 |
24,443.98 |
71.3K |
| 13:55 |
24,444.88 |
24,447.17 |
24,444.88 |
24,446.49 |
100.1K |
| 13:56 |
24,449.26 |
24,449.95 |
24,449.26 |
24,449.44 |
127.3K |
| 13:57 |
24,449.48 |
24,451.35 |
24,447.08 |
24,447.08 |
103.5K |
| 13:58 |
24,446.61 |
24,446.61 |
24,443.26 |
24,445.39 |
74.7K |
| 13:59 |
24,445.75 |
24,447.29 |
24,445.75 |
24,446.69 |
63.1K |
| 14:00 |
24,446.37 |
24,446.69 |
24,445.39 |
24,446.69 |
66.9K |
| 14:01 |
24,451.01 |
24,453.55 |
24,451.01 |
24,453.55 |
80.6K |
| 14:02 |
24,455.61 |
24,457.08 |
24,455.05 |
24,457.08 |
102.5K |
| 14:03 |
24,457.76 |
24,457.76 |
24,454.34 |
24,454.34 |
79.7K |
| 14:04 |
24,454.78 |
24,456.20 |
24,454.78 |
24,456.20 |
73.6K |
| 14:05 |
24,458.47 |
24,459.16 |
24,457.06 |
24,457.06 |
129.9K |
| 14:06 |
24,456.66 |
24,458.57 |
24,456.66 |
24,458.57 |
66.0K |
| 14:07 |
24,459.26 |
24,459.26 |
24,457.36 |
24,459.07 |
94.0K |
| 14:08 |
24,459.80 |
24,460.13 |
24,459.10 |
24,459.52 |
114.1K |
| 14:09 |
24,460.68 |
24,460.68 |
24,458.68 |
24,458.68 |
122.2K |
| 14:10 |
24,458.47 |
24,458.47 |
24,455.30 |
24,455.30 |
89.6K |
| 14:11 |
24,456.05 |
24,456.05 |
24,455.56 |
24,455.58 |
79.3K |
| 14:12 |
24,454.07 |
24,455.14 |
24,454.04 |
24,454.04 |
115.8K |
| 14:13 |
24,454.23 |
24,458.13 |
24,454.23 |
24,458.13 |
139.9K |
| 14:14 |
24,459.31 |
24,461.91 |
24,458.96 |
24,461.91 |
134.0K |
| 14:15 |
24,457.38 |
24,457.38 |
24,456.41 |
24,456.41 |
178.3K |
| 14:16 |
24,456.21 |
24,458.51 |
24,455.81 |
24,458.51 |
123.1K |
| 14:17 |
24,457.37 |
24,459.21 |
24,457.37 |
24,457.48 |
139.6K |
| 14:18 |
24,458.74 |
24,460.63 |
24,458.74 |
24,460.63 |
74.5K |
| 14:19 |
24,461.28 |
24,463.33 |
24,461.28 |
24,463.33 |
88.7K |
| 14:20 |
24,464.39 |
24,469.15 |
24,464.39 |
24,469.15 |
163.7K |
| 14:21 |
24,469.64 |
24,470.12 |
24,469.64 |
24,470.02 |
72.5K |
| 14:22 |
24,471.60 |
24,471.60 |
24,465.04 |
24,465.70 |
136.9K |
| 14:23 |
24,465.84 |
24,467.31 |
24,464.85 |
24,467.04 |
87.4K |
| 14:24 |
24,467.67 |
24,471.51 |
24,467.67 |
24,471.51 |
52.6K |
| 14:25 |
24,471.29 |
24,472.76 |
24,471.29 |
24,472.57 |
54.3K |
| 14:26 |
24,472.71 |
24,476.29 |
24,472.71 |
24,475.67 |
101.3K |
| 14:27 |
24,475.04 |
24,475.53 |
24,471.60 |
24,471.60 |
87.5K |
| 14:28 |
24,470.53 |
24,470.53 |
24,467.21 |
24,467.21 |
102.5K |
| 14:29 |
24,466.76 |
24,467.20 |
24,464.28 |
24,464.28 |
100.4K |
| 14:30 |
24,464.66 |
24,464.66 |
24,463.36 |
24,463.52 |
118.5K |
| 14:31 |
24,464.85 |
24,468.46 |
24,464.85 |
24,468.46 |
84.5K |
| 14:32 |
24,467.95 |
24,470.10 |
24,467.39 |
24,470.10 |
99.4K |
| 14:33 |
24,469.57 |
24,469.57 |
24,468.39 |
24,468.39 |
104.1K |
| 14:34 |
24,466.03 |
24,466.03 |
24,463.91 |
24,463.91 |
74.0K |
| 14:35 |
24,462.98 |
24,464.31 |
24,462.82 |
24,462.82 |
61.0K |
| 14:36 |
24,461.02 |
24,462.46 |
24,461.02 |
24,461.43 |
84.0K |
| 14:37 |
24,461.45 |
24,461.45 |
24,459.33 |
24,459.33 |
83.8K |
| 14:38 |
24,458.79 |
24,458.79 |
24,453.26 |
24,453.26 |
116.3K |
| 14:39 |
24,452.09 |
24,454.11 |
24,451.35 |
24,451.35 |
122.9K |
| 14:40 |
24,450.58 |
24,450.58 |
24,447.48 |
24,447.48 |
101.7K |
| 14:41 |
24,446.10 |
24,447.09 |
24,444.88 |
24,444.88 |
103.2K |
| 14:42 |
24,444.82 |
24,444.82 |
24,442.41 |
24,444.22 |
87.4K |
| 14:43 |
24,444.98 |
24,446.61 |
24,444.98 |
24,446.61 |
57.0K |
| 14:44 |
24,444.43 |
24,444.43 |
24,441.10 |
24,441.10 |
166.7K |
| 14:45 |
24,442.04 |
24,444.87 |
24,442.04 |
24,444.87 |
100.8K |
| 14:46 |
24,445.30 |
24,445.30 |
24,442.74 |
24,442.86 |
96.2K |
| 14:47 |
24,443.68 |
24,443.68 |
24,441.36 |
24,441.36 |
66.2K |
| 14:48 |
24,439.68 |
24,441.07 |
24,439.68 |
24,440.31 |
69.9K |
| 14:49 |
24,440.35 |
24,440.35 |
24,439.39 |
24,440.13 |
72.9K |
| 14:50 |
24,439.31 |
24,442.05 |
24,439.20 |
24,441.30 |
110.4K |
| 14:51 |
24,442.05 |
24,444.41 |
24,442.05 |
24,444.41 |
50.0K |
| 14:52 |
24,444.78 |
24,445.84 |
24,443.92 |
24,445.84 |
91.4K |
| 14:53 |
24,446.78 |
24,446.78 |
24,444.30 |
24,444.30 |
79.8K |
| 14:54 |
24,445.24 |
24,445.37 |
24,444.91 |
24,445.17 |
61.1K |
| 14:55 |
24,445.42 |
24,447.93 |
24,445.42 |
24,447.93 |
67.9K |
| 14:56 |
24,449.14 |
24,453.84 |
24,449.14 |
24,451.51 |
171.1K |
| 14:57 |
24,450.77 |
24,453.64 |
24,450.77 |
24,452.97 |
69.4K |
| 14:58 |
24,453.02 |
24,453.48 |
24,452.77 |
24,453.48 |
96.1K |
| 14:59 |
24,455.17 |
24,455.17 |
24,453.21 |
24,453.21 |
130.5K |
| 15:00 |
24,452.29 |
24,454.01 |
24,452.27 |
24,454.01 |
102.8K |
| 15:01 |
24,453.63 |
24,455.83 |
24,453.63 |
24,455.37 |
110.9K |
| 15:02 |
24,455.31 |
24,456.08 |
24,455.31 |
24,456.05 |
70.8K |
| 15:03 |
24,456.54 |
24,459.73 |
24,456.54 |
24,459.71 |
174.2K |
| 15:04 |
24,459.84 |
24,459.84 |
24,455.71 |
24,457.66 |
135.0K |
| 15:05 |
24,457.99 |
24,460.14 |
24,457.99 |
24,460.14 |
77.6K |
| 15:06 |
24,459.75 |
24,459.75 |
24,459.19 |
24,459.51 |
160.5K |
| 15:07 |
24,459.38 |
24,461.24 |
24,459.30 |
24,461.24 |
128.2K |
| 15:08 |
24,461.13 |
24,461.50 |
24,460.57 |
24,460.57 |
203.4K |
| 15:09 |
24,460.96 |
24,460.96 |
24,458.91 |
24,458.91 |
80.9K |
| 15:10 |
24,457.40 |
24,458.62 |
24,457.40 |
24,458.57 |
116.0K |
| 15:11 |
24,459.04 |
24,459.67 |
24,458.79 |
24,459.67 |
76.0K |
| 15:12 |
24,460.70 |
24,461.97 |
24,460.70 |
24,461.97 |
78.9K |
| 15:13 |
24,462.21 |
24,462.77 |
24,461.76 |
24,462.77 |
81.5K |
| 15:14 |
24,461.72 |
24,462.74 |
24,461.72 |
24,462.74 |
86.4K |
| 15:15 |
24,463.01 |
24,463.04 |
24,461.96 |
24,461.96 |
129.4K |
| 15:16 |
24,461.80 |
24,464.53 |
24,461.80 |
24,462.26 |
118.7K |
| 15:17 |
24,462.44 |
24,462.44 |
24,460.68 |
24,462.14 |
123.7K |
| 15:18 |
24,460.75 |
24,461.57 |
24,459.30 |
24,459.30 |
141.0K |
| 15:19 |
24,459.92 |
24,461.86 |
24,459.92 |
24,461.86 |
80.4K |
| 15:20 |
24,462.06 |
24,465.23 |
24,462.06 |
24,463.33 |
188.1K |
| 15:21 |
24,465.11 |
24,466.23 |
24,463.53 |
24,466.23 |
171.5K |
| 15:22 |
24,466.69 |
24,467.13 |
24,464.02 |
24,464.02 |
106.6K |
| 15:23 |
24,464.09 |
24,464.50 |
24,462.70 |
24,464.50 |
173.1K |
| 15:24 |
24,465.01 |
24,466.22 |
24,462.27 |
24,462.27 |
156.7K |
| 15:25 |
24,460.97 |
24,463.00 |
24,460.79 |
24,463.00 |
119.1K |
| 15:26 |
24,464.53 |
24,466.38 |
24,464.53 |
24,465.29 |
152.4K |
| 15:27 |
24,464.66 |
24,464.66 |
24,463.96 |
24,464.19 |
308.5K |
| 15:28 |
24,464.13 |
24,470.39 |
24,464.13 |
24,469.48 |
250.7K |
| 15:29 |
24,468.77 |
24,469.39 |
24,467.96 |
24,467.96 |
153.1K |
| 15:30 |
24,468.29 |
24,468.29 |
24,465.04 |
24,465.04 |
176.1K |
| 15:31 |
24,464.59 |
24,464.59 |
24,462.07 |
24,462.07 |
145.2K |
| 15:32 |
24,461.05 |
24,461.05 |
24,455.63 |
24,455.63 |
146.7K |
| 15:33 |
24,452.71 |
24,452.71 |
24,449.09 |
24,449.09 |
172.2K |
| 15:34 |
24,448.68 |
24,450.95 |
24,447.37 |
24,450.95 |
234.1K |
| 15:35 |
24,448.91 |
24,450.20 |
24,448.22 |
24,450.20 |
147.7K |
| 15:36 |
24,449.88 |
24,449.88 |
24,440.02 |
24,440.02 |
148.2K |
| 15:37 |
24,438.78 |
24,441.72 |
24,438.78 |
24,440.69 |
162.6K |
| 15:38 |
24,439.62 |
24,439.62 |
24,435.29 |
24,435.29 |
164.8K |
| 15:39 |
24,434.89 |
24,437.44 |
24,434.68 |
24,437.44 |
151.3K |
| 15:40 |
24,436.13 |
24,436.68 |
24,435.67 |
24,436.68 |
201.1K |
| 15:41 |
24,434.59 |
24,434.59 |
24,434.19 |
24,434.38 |
225.4K |
| 15:42 |
24,432.60 |
24,432.60 |
24,430.75 |
24,430.75 |
152.6K |
| 15:43 |
24,430.49 |
24,430.90 |
24,428.16 |
24,428.16 |
177.7K |
| 15:44 |
24,429.82 |
24,429.95 |
24,428.16 |
24,428.16 |
185.8K |
| 15:45 |
24,426.18 |
24,426.18 |
24,419.04 |
24,419.04 |
252.0K |
| 15:46 |
24,419.55 |
24,419.55 |
24,418.20 |
24,418.79 |
205.4K |
| 15:47 |
24,419.40 |
24,419.40 |
24,411.84 |
24,411.84 |
242.3K |
| 15:48 |
24,409.64 |
24,415.72 |
24,409.64 |
24,415.72 |
429.8K |
| 15:49 |
24,415.99 |
24,416.86 |
24,414.61 |
24,414.61 |
250.8K |
| 15:50 |
24,429.44 |
24,436.26 |
24,429.44 |
24,433.18 |
1,153.3K |
| 15:51 |
24,431.27 |
24,431.93 |
24,424.44 |
24,424.44 |
413.0K |
| 15:52 |
24,423.60 |
24,425.82 |
24,422.18 |
24,424.41 |
431.5K |
| 15:53 |
24,423.93 |
24,426.01 |
24,421.72 |
24,421.72 |
401.8K |
| 15:54 |
24,420.95 |
24,420.95 |
24,416.02 |
24,416.02 |
518.6K |
| 15:55 |
24,412.82 |
24,412.82 |
24,397.12 |
24,397.12 |
879.5K |
| 15:56 |
24,393.32 |
24,393.32 |
24,386.66 |
24,393.10 |
1,022.5K |
| 15:57 |
24,387.83 |
24,387.83 |
24,386.12 |
24,386.12 |
683.3K |
| 15:58 |
24,387.67 |
24,391.55 |
24,387.67 |
24,388.30 |
988.6K |
| 15:59 |
24,389.87 |
24,393.50 |
24,388.87 |
24,389.57 |
1,317.9K |
| 16:00 |
24,393.90 |
24,393.90 |
24,393.88 |
24,393.88 |
52,037.5K |
| 16:01 |
24,393.88 |
24,393.88 |
24,393.88 |
24,393.88 |
123.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|