| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,350.01 |
24,350.01 |
24,308.66 |
24,323.99 |
6,033.3K |
| 09:31 |
24,331.69 |
24,331.69 |
24,325.50 |
24,330.54 |
300.6K |
| 09:32 |
24,327.90 |
24,331.71 |
24,322.51 |
24,327.38 |
220.0K |
| 09:33 |
24,321.88 |
24,332.69 |
24,321.88 |
24,332.69 |
252.9K |
| 09:34 |
24,336.59 |
24,341.18 |
24,333.79 |
24,333.79 |
210.1K |
| 09:35 |
24,333.55 |
24,333.55 |
24,317.72 |
24,320.67 |
288.1K |
| 09:36 |
24,320.26 |
24,326.36 |
24,320.26 |
24,326.36 |
225.8K |
| 09:37 |
24,332.28 |
24,341.31 |
24,331.77 |
24,338.98 |
194.4K |
| 09:38 |
24,328.98 |
24,332.33 |
24,326.06 |
24,332.33 |
258.7K |
| 09:39 |
24,329.00 |
24,330.49 |
24,324.54 |
24,330.49 |
185.3K |
| 09:40 |
24,321.85 |
24,331.55 |
24,321.85 |
24,331.55 |
242.5K |
| 09:41 |
24,333.20 |
24,333.20 |
24,326.51 |
24,331.98 |
170.3K |
| 09:42 |
24,337.26 |
24,337.26 |
24,329.99 |
24,329.99 |
174.4K |
| 09:43 |
24,334.98 |
24,340.58 |
24,334.69 |
24,337.50 |
168.0K |
| 09:44 |
24,333.77 |
24,342.29 |
24,333.77 |
24,342.29 |
160.4K |
| 09:45 |
24,349.69 |
24,349.69 |
24,331.02 |
24,331.02 |
248.5K |
| 09:46 |
24,335.43 |
24,335.53 |
24,321.97 |
24,321.97 |
201.6K |
| 09:47 |
24,322.48 |
24,322.48 |
24,310.69 |
24,313.57 |
280.0K |
| 09:48 |
24,316.94 |
24,317.08 |
24,310.02 |
24,317.08 |
243.7K |
| 09:49 |
24,317.09 |
24,321.78 |
24,316.06 |
24,317.29 |
226.2K |
| 09:50 |
24,311.20 |
24,316.80 |
24,311.20 |
24,316.80 |
116.7K |
| 09:51 |
24,325.91 |
24,332.08 |
24,319.10 |
24,332.08 |
201.6K |
| 09:52 |
24,326.39 |
24,330.60 |
24,320.04 |
24,330.60 |
161.6K |
| 09:53 |
24,334.04 |
24,337.02 |
24,326.39 |
24,329.23 |
226.1K |
| 09:54 |
24,330.51 |
24,331.18 |
24,330.00 |
24,330.11 |
124.3K |
| 09:55 |
24,330.52 |
24,338.09 |
24,330.52 |
24,336.66 |
141.0K |
| 09:56 |
24,333.34 |
24,339.55 |
24,331.12 |
24,339.55 |
164.4K |
| 09:57 |
24,335.50 |
24,335.50 |
24,332.69 |
24,332.69 |
152.7K |
| 09:58 |
24,332.50 |
24,338.07 |
24,331.71 |
24,337.09 |
148.5K |
| 09:59 |
24,337.64 |
24,339.96 |
24,337.53 |
24,338.19 |
122.9K |
| 10:00 |
24,345.92 |
24,349.59 |
24,342.85 |
24,348.88 |
238.3K |
| 10:01 |
24,343.77 |
24,349.42 |
24,343.77 |
24,347.02 |
168.6K |
| 10:02 |
24,346.10 |
24,349.93 |
24,346.10 |
24,349.93 |
91.5K |
| 10:03 |
24,350.96 |
24,351.37 |
24,346.89 |
24,351.37 |
128.2K |
| 10:04 |
24,356.82 |
24,360.37 |
24,356.19 |
24,356.19 |
149.9K |
| 10:05 |
24,355.42 |
24,356.36 |
24,355.42 |
24,355.62 |
87.2K |
| 10:06 |
24,354.77 |
24,356.04 |
24,351.60 |
24,351.60 |
156.7K |
| 10:07 |
24,353.45 |
24,357.37 |
24,353.45 |
24,355.99 |
104.3K |
| 10:08 |
24,355.63 |
24,355.63 |
24,348.85 |
24,350.23 |
116.1K |
| 10:09 |
24,353.10 |
24,353.10 |
24,351.77 |
24,352.52 |
108.6K |
| 10:10 |
24,349.12 |
24,349.24 |
24,345.59 |
24,345.59 |
104.8K |
| 10:11 |
24,336.60 |
24,336.60 |
24,334.72 |
24,335.64 |
210.6K |
| 10:12 |
24,333.81 |
24,353.92 |
24,333.81 |
24,353.92 |
202.8K |
| 10:13 |
24,355.25 |
24,355.25 |
24,349.27 |
24,349.27 |
124.2K |
| 10:14 |
24,350.69 |
24,351.15 |
24,347.06 |
24,349.62 |
156.6K |
| 10:15 |
24,350.99 |
24,355.38 |
24,350.62 |
24,354.32 |
99.5K |
| 10:16 |
24,352.65 |
24,352.65 |
24,347.34 |
24,347.34 |
125.3K |
| 10:17 |
24,349.49 |
24,350.98 |
24,347.40 |
24,350.98 |
104.4K |
| 10:18 |
24,351.90 |
24,354.60 |
24,351.90 |
24,354.60 |
118.5K |
| 10:19 |
24,353.75 |
24,357.14 |
24,351.73 |
24,357.14 |
96.0K |
| 10:20 |
24,351.88 |
24,351.88 |
24,345.81 |
24,345.81 |
125.9K |
| 10:21 |
24,342.54 |
24,343.15 |
24,341.16 |
24,343.15 |
119.2K |
| 10:22 |
24,345.88 |
24,357.79 |
24,345.88 |
24,357.79 |
166.7K |
| 10:23 |
24,358.28 |
24,364.63 |
24,358.28 |
24,362.57 |
204.0K |
| 10:24 |
24,363.64 |
24,369.76 |
24,363.64 |
24,369.76 |
85.6K |
| 10:25 |
24,372.53 |
24,375.46 |
24,371.00 |
24,375.46 |
135.1K |
| 10:26 |
24,375.37 |
24,375.37 |
24,368.06 |
24,368.87 |
129.9K |
| 10:27 |
24,365.48 |
24,373.16 |
24,365.48 |
24,373.16 |
87.5K |
| 10:28 |
24,367.96 |
24,367.96 |
24,365.51 |
24,367.28 |
114.8K |
| 10:29 |
24,366.48 |
24,366.86 |
24,365.03 |
24,366.86 |
192.7K |
| 10:30 |
24,367.67 |
24,367.67 |
24,365.06 |
24,367.35 |
88.0K |
| 10:31 |
24,371.16 |
24,371.43 |
24,370.71 |
24,371.33 |
100.0K |
| 10:32 |
24,370.22 |
24,372.19 |
24,370.22 |
24,372.19 |
97.3K |
| 10:33 |
24,373.68 |
24,376.54 |
24,373.68 |
24,376.54 |
112.1K |
| 10:34 |
24,376.96 |
24,380.09 |
24,376.96 |
24,380.09 |
81.3K |
| 10:35 |
24,380.71 |
24,382.55 |
24,378.18 |
24,378.18 |
104.2K |
| 10:36 |
24,381.34 |
24,381.49 |
24,380.09 |
24,381.49 |
389.7K |
| 10:37 |
24,383.66 |
24,384.99 |
24,379.93 |
24,379.93 |
168.5K |
| 10:38 |
24,379.45 |
24,382.67 |
24,379.45 |
24,382.29 |
106.4K |
| 10:39 |
24,380.08 |
24,384.65 |
24,380.08 |
24,384.65 |
77.8K |
| 10:40 |
24,385.27 |
24,390.18 |
24,384.13 |
24,390.18 |
154.1K |
| 10:41 |
24,387.46 |
24,390.05 |
24,387.46 |
24,389.49 |
57.4K |
| 10:42 |
24,389.74 |
24,389.74 |
24,384.36 |
24,384.36 |
101.8K |
| 10:43 |
24,382.49 |
24,387.85 |
24,382.49 |
24,387.85 |
124.7K |
| 10:44 |
24,387.95 |
24,387.95 |
24,384.31 |
24,384.31 |
97.6K |
| 10:45 |
24,386.87 |
24,391.13 |
24,386.87 |
24,391.13 |
148.0K |
| 10:46 |
24,393.60 |
24,393.60 |
24,391.67 |
24,391.67 |
66.4K |
| 10:47 |
24,392.69 |
24,396.01 |
24,392.69 |
24,394.88 |
171.1K |
| 10:48 |
24,392.95 |
24,401.07 |
24,392.95 |
24,401.07 |
101.2K |
| 10:49 |
24,401.68 |
24,401.68 |
24,399.69 |
24,400.45 |
106.8K |
| 10:50 |
24,399.08 |
24,399.08 |
24,388.44 |
24,388.44 |
188.5K |
| 10:51 |
24,389.77 |
24,389.77 |
24,385.76 |
24,385.76 |
123.3K |
| 10:52 |
24,385.82 |
24,385.82 |
24,380.78 |
24,380.78 |
191.8K |
| 10:53 |
24,381.51 |
24,383.60 |
24,380.42 |
24,383.60 |
139.6K |
| 10:54 |
24,382.35 |
24,382.80 |
24,377.74 |
24,377.74 |
115.1K |
| 10:55 |
24,375.27 |
24,376.99 |
24,375.27 |
24,376.60 |
187.8K |
| 10:56 |
24,378.06 |
24,379.28 |
24,375.91 |
24,375.91 |
85.8K |
| 10:57 |
24,376.07 |
24,377.29 |
24,376.07 |
24,377.12 |
107.0K |
| 10:58 |
24,375.76 |
24,375.76 |
24,368.57 |
24,368.57 |
122.7K |
| 10:59 |
24,367.94 |
24,370.57 |
24,366.66 |
24,370.57 |
214.0K |
| 11:00 |
24,371.76 |
24,376.88 |
24,371.76 |
24,376.88 |
175.1K |
| 11:01 |
24,377.30 |
24,377.51 |
24,374.29 |
24,374.29 |
183.3K |
| 11:02 |
24,374.04 |
24,376.69 |
24,374.04 |
24,376.69 |
82.6K |
| 11:03 |
24,377.36 |
24,379.15 |
24,376.32 |
24,379.15 |
135.0K |
| 11:04 |
24,381.85 |
24,383.02 |
24,381.85 |
24,382.48 |
121.5K |
| 11:05 |
24,380.09 |
24,381.94 |
24,379.84 |
24,380.70 |
86.9K |
| 11:06 |
24,374.08 |
24,374.08 |
24,370.87 |
24,370.87 |
155.9K |
| 11:07 |
24,371.32 |
24,372.78 |
24,370.80 |
24,372.24 |
301.8K |
| 11:08 |
24,372.90 |
24,375.34 |
24,372.90 |
24,375.34 |
66.8K |
| 11:09 |
24,375.82 |
24,385.45 |
24,375.82 |
24,385.45 |
181.1K |
| 11:10 |
24,386.23 |
24,388.90 |
24,384.15 |
24,384.15 |
110.2K |
| 11:11 |
24,382.20 |
24,382.20 |
24,374.23 |
24,376.64 |
134.2K |
| 11:12 |
24,377.74 |
24,378.74 |
24,376.50 |
24,376.50 |
98.9K |
| 11:13 |
24,374.66 |
24,374.66 |
24,364.88 |
24,364.88 |
136.0K |
| 11:14 |
24,366.65 |
24,371.31 |
24,365.87 |
24,371.31 |
127.8K |
| 11:15 |
24,371.95 |
24,372.73 |
24,371.47 |
24,371.72 |
139.2K |
| 11:16 |
24,372.13 |
24,377.26 |
24,371.44 |
24,377.26 |
110.5K |
| 11:17 |
24,377.00 |
24,382.12 |
24,377.00 |
24,382.12 |
103.4K |
| 11:18 |
24,383.33 |
24,386.40 |
24,380.24 |
24,380.24 |
133.4K |
| 11:19 |
24,384.64 |
24,386.19 |
24,383.75 |
24,383.75 |
123.4K |
| 11:20 |
24,381.18 |
24,383.13 |
24,381.12 |
24,383.13 |
98.5K |
| 11:21 |
24,383.03 |
24,385.77 |
24,383.03 |
24,385.50 |
57.5K |
| 11:22 |
24,384.61 |
24,384.61 |
24,380.50 |
24,380.50 |
66.0K |
| 11:23 |
24,380.34 |
24,383.10 |
24,380.34 |
24,383.10 |
58.4K |
| 11:24 |
24,385.30 |
24,387.40 |
24,385.30 |
24,387.23 |
107.4K |
| 11:25 |
24,385.69 |
24,388.05 |
24,385.69 |
24,388.05 |
104.5K |
| 11:26 |
24,388.54 |
24,389.82 |
24,388.54 |
24,389.82 |
53.6K |
| 11:27 |
24,385.55 |
24,385.55 |
24,383.29 |
24,383.29 |
109.3K |
| 11:28 |
24,381.99 |
24,381.99 |
24,373.35 |
24,373.35 |
101.2K |
| 11:29 |
24,372.53 |
24,374.69 |
24,372.53 |
24,374.69 |
57.6K |
| 11:30 |
24,380.19 |
24,383.45 |
24,380.19 |
24,383.45 |
107.4K |
| 11:31 |
24,384.38 |
24,388.56 |
24,384.38 |
24,387.05 |
108.8K |
| 11:32 |
24,387.23 |
24,388.80 |
24,387.23 |
24,388.80 |
123.1K |
| 11:33 |
24,388.78 |
24,391.52 |
24,388.78 |
24,391.52 |
123.7K |
| 11:34 |
24,392.31 |
24,394.77 |
24,392.31 |
24,393.68 |
119.9K |
| 11:35 |
24,395.37 |
24,398.70 |
24,395.37 |
24,398.70 |
115.9K |
| 11:36 |
24,397.80 |
24,398.34 |
24,397.00 |
24,397.00 |
82.3K |
| 11:37 |
24,398.93 |
24,408.30 |
24,398.93 |
24,408.03 |
153.3K |
| 11:38 |
24,408.11 |
24,408.11 |
24,406.62 |
24,406.62 |
98.0K |
| 11:39 |
24,404.89 |
24,404.89 |
24,399.08 |
24,399.43 |
111.7K |
| 11:40 |
24,398.21 |
24,404.95 |
24,398.21 |
24,404.95 |
105.1K |
| 11:41 |
24,404.65 |
24,404.65 |
24,401.20 |
24,401.20 |
91.7K |
| 11:42 |
24,400.97 |
24,402.08 |
24,400.97 |
24,402.08 |
190.5K |
| 11:43 |
24,404.67 |
24,404.67 |
24,401.14 |
24,401.14 |
153.9K |
| 11:44 |
24,400.41 |
24,400.41 |
24,395.87 |
24,395.87 |
96.3K |
| 11:45 |
24,394.04 |
24,395.41 |
24,394.04 |
24,395.41 |
102.4K |
| 11:46 |
24,394.06 |
24,396.78 |
24,393.54 |
24,396.78 |
96.1K |
| 11:47 |
24,396.97 |
24,400.06 |
24,396.97 |
24,398.66 |
66.8K |
| 11:48 |
24,398.56 |
24,399.85 |
24,398.56 |
24,399.85 |
59.7K |
| 11:49 |
24,399.69 |
24,401.21 |
24,399.69 |
24,401.11 |
67.1K |
| 11:50 |
24,401.24 |
24,404.94 |
24,401.24 |
24,404.94 |
92.4K |
| 11:51 |
24,402.13 |
24,402.61 |
24,399.74 |
24,402.61 |
111.9K |
| 11:52 |
24,400.98 |
24,402.71 |
24,400.98 |
24,402.71 |
151.9K |
| 11:53 |
24,400.55 |
24,400.55 |
24,397.97 |
24,398.30 |
122.7K |
| 11:54 |
24,398.54 |
24,398.62 |
24,396.39 |
24,396.39 |
80.3K |
| 11:55 |
24,397.44 |
24,397.44 |
24,391.71 |
24,391.71 |
122.3K |
| 11:56 |
24,390.81 |
24,391.80 |
24,390.79 |
24,391.73 |
103.1K |
| 11:57 |
24,391.22 |
24,391.22 |
24,388.69 |
24,389.45 |
68.0K |
| 11:58 |
24,387.85 |
24,390.58 |
24,387.85 |
24,390.58 |
49.6K |
| 11:59 |
24,388.86 |
24,388.86 |
24,384.20 |
24,384.64 |
120.4K |
| 12:00 |
24,385.35 |
24,387.70 |
24,385.35 |
24,387.70 |
88.1K |
| 12:01 |
24,386.09 |
24,387.58 |
24,386.09 |
24,387.58 |
82.2K |
| 12:02 |
24,387.80 |
24,390.75 |
24,386.29 |
24,390.75 |
81.8K |
| 12:03 |
24,393.67 |
24,397.95 |
24,393.67 |
24,397.50 |
92.4K |
| 12:04 |
24,399.07 |
24,399.92 |
24,386.78 |
24,386.78 |
265.5K |
| 12:05 |
24,384.10 |
24,384.10 |
24,378.65 |
24,382.79 |
155.6K |
| 12:06 |
24,381.97 |
24,382.11 |
24,379.96 |
24,380.94 |
59.4K |
| 12:07 |
24,381.96 |
24,382.41 |
24,381.81 |
24,382.41 |
64.8K |
| 12:08 |
24,381.70 |
24,381.70 |
24,378.33 |
24,378.79 |
91.2K |
| 12:09 |
24,378.54 |
24,378.54 |
24,375.53 |
24,378.37 |
145.8K |
| 12:10 |
24,377.82 |
24,380.09 |
24,377.82 |
24,380.09 |
42.9K |
| 12:11 |
24,380.14 |
24,381.24 |
24,380.14 |
24,381.24 |
69.1K |
| 12:12 |
24,381.44 |
24,381.44 |
24,377.84 |
24,378.51 |
118.5K |
| 12:13 |
24,379.79 |
24,379.79 |
24,378.25 |
24,378.25 |
93.2K |
| 12:14 |
24,377.80 |
24,377.80 |
24,374.94 |
24,375.36 |
122.2K |
| 12:15 |
24,375.95 |
24,379.66 |
24,375.95 |
24,379.66 |
59.2K |
| 12:16 |
24,381.46 |
24,381.85 |
24,379.46 |
24,379.46 |
75.7K |
| 12:17 |
24,379.15 |
24,379.15 |
24,375.83 |
24,375.83 |
79.0K |
| 12:18 |
24,377.55 |
24,380.44 |
24,377.55 |
24,380.44 |
97.4K |
| 12:19 |
24,380.92 |
24,382.48 |
24,380.92 |
24,381.78 |
41.2K |
| 12:20 |
24,381.54 |
24,386.84 |
24,381.54 |
24,386.84 |
73.6K |
| 12:21 |
24,387.40 |
24,389.84 |
24,387.40 |
24,389.84 |
44.9K |
| 12:22 |
24,393.28 |
24,399.42 |
24,393.28 |
24,399.16 |
68.7K |
| 12:23 |
24,399.50 |
24,401.90 |
24,399.50 |
24,401.90 |
51.2K |
| 12:24 |
24,401.99 |
24,407.15 |
24,401.99 |
24,407.15 |
97.2K |
| 12:25 |
24,408.70 |
24,410.57 |
24,408.70 |
24,410.57 |
75.1K |
| 12:26 |
24,411.41 |
24,413.52 |
24,411.41 |
24,413.52 |
80.9K |
| 12:27 |
24,414.39 |
24,418.27 |
24,414.39 |
24,418.27 |
97.5K |
| 12:28 |
24,419.14 |
24,419.14 |
24,417.76 |
24,417.76 |
69.9K |
| 12:29 |
24,417.66 |
24,417.66 |
24,412.50 |
24,412.50 |
104.2K |
| 12:30 |
24,412.29 |
24,412.29 |
24,409.24 |
24,409.24 |
94.6K |
| 12:31 |
24,409.06 |
24,412.37 |
24,409.06 |
24,412.37 |
63.0K |
| 12:32 |
24,411.52 |
24,411.52 |
24,405.72 |
24,405.72 |
95.5K |
| 12:33 |
24,405.40 |
24,405.40 |
24,400.79 |
24,401.05 |
120.5K |
| 12:34 |
24,401.10 |
24,402.22 |
24,400.23 |
24,402.22 |
62.5K |
| 12:35 |
24,403.88 |
24,406.73 |
24,403.88 |
24,406.73 |
75.9K |
| 12:36 |
24,407.47 |
24,409.47 |
24,407.47 |
24,409.47 |
47.0K |
| 12:37 |
24,409.39 |
24,412.41 |
24,409.39 |
24,412.40 |
106.6K |
| 12:38 |
24,417.96 |
24,422.66 |
24,417.96 |
24,422.66 |
137.4K |
| 12:39 |
24,421.94 |
24,422.02 |
24,421.71 |
24,421.71 |
53.5K |
| 12:40 |
24,422.36 |
24,425.50 |
24,422.36 |
24,425.50 |
70.4K |
| 12:41 |
24,422.96 |
24,422.96 |
24,420.24 |
24,420.24 |
80.9K |
| 12:42 |
24,419.83 |
24,419.95 |
24,415.04 |
24,419.95 |
97.7K |
| 12:43 |
24,420.62 |
24,420.62 |
24,418.23 |
24,418.29 |
41.6K |
| 12:44 |
24,418.58 |
24,418.58 |
24,417.17 |
24,417.32 |
42.6K |
| 12:45 |
24,418.38 |
24,425.49 |
24,418.38 |
24,425.49 |
100.0K |
| 12:46 |
24,425.24 |
24,425.24 |
24,423.04 |
24,423.04 |
49.8K |
| 12:47 |
24,422.62 |
24,424.09 |
24,422.62 |
24,424.09 |
78.7K |
| 12:48 |
24,424.72 |
24,424.72 |
24,420.27 |
24,420.27 |
82.2K |
| 12:49 |
24,422.41 |
24,425.47 |
24,422.41 |
24,424.85 |
74.8K |
| 12:50 |
24,424.88 |
24,426.85 |
24,424.88 |
24,426.85 |
81.8K |
| 12:51 |
24,420.13 |
24,420.13 |
24,418.70 |
24,419.10 |
133.1K |
| 12:52 |
24,419.41 |
24,420.99 |
24,419.41 |
24,420.38 |
36.1K |
| 12:53 |
24,420.54 |
24,423.48 |
24,420.54 |
24,422.82 |
66.7K |
| 12:54 |
24,422.34 |
24,423.63 |
24,422.34 |
24,423.33 |
42.6K |
| 12:55 |
24,423.58 |
24,423.80 |
24,420.91 |
24,420.91 |
71.6K |
| 12:56 |
24,419.73 |
24,419.73 |
24,413.80 |
24,414.02 |
86.5K |
| 12:57 |
24,412.03 |
24,413.94 |
24,412.03 |
24,412.84 |
40.9K |
| 12:58 |
24,411.10 |
24,411.59 |
24,411.10 |
24,411.31 |
50.5K |
| 12:59 |
24,411.11 |
24,411.11 |
24,408.16 |
24,408.43 |
51.6K |
| 13:00 |
24,408.80 |
24,410.75 |
24,406.43 |
24,410.75 |
126.1K |
| 13:01 |
24,403.76 |
24,408.02 |
24,403.76 |
24,408.02 |
177.6K |
| 13:02 |
24,406.58 |
24,409.85 |
24,406.58 |
24,409.85 |
118.9K |
| 13:03 |
24,412.09 |
24,416.80 |
24,412.09 |
24,416.80 |
73.7K |
| 13:04 |
24,417.44 |
24,421.66 |
24,417.44 |
24,421.66 |
136.1K |
| 13:05 |
24,421.82 |
24,422.30 |
24,420.73 |
24,420.73 |
91.7K |
| 13:06 |
24,423.25 |
24,425.88 |
24,423.25 |
24,425.88 |
66.7K |
| 13:07 |
24,425.84 |
24,425.84 |
24,424.55 |
24,424.55 |
42.2K |
| 13:08 |
24,422.98 |
24,424.40 |
24,422.93 |
24,424.40 |
56.3K |
| 13:09 |
24,426.74 |
24,429.20 |
24,426.74 |
24,429.20 |
81.8K |
| 13:10 |
24,430.38 |
24,431.74 |
24,430.38 |
24,431.74 |
54.1K |
| 13:11 |
24,434.44 |
24,435.52 |
24,434.18 |
24,434.18 |
88.0K |
| 13:12 |
24,435.79 |
24,438.67 |
24,435.79 |
24,438.67 |
76.1K |
| 13:13 |
24,439.15 |
24,439.15 |
24,436.94 |
24,436.94 |
131.8K |
| 13:14 |
24,437.24 |
24,437.24 |
24,436.90 |
24,436.95 |
31.6K |
| 13:15 |
24,438.08 |
24,442.20 |
24,438.08 |
24,442.20 |
85.7K |
| 13:16 |
24,444.37 |
24,447.66 |
24,444.37 |
24,447.66 |
69.9K |
| 13:17 |
24,447.07 |
24,449.00 |
24,447.07 |
24,448.89 |
90.7K |
| 13:18 |
24,449.64 |
24,453.27 |
24,449.64 |
24,453.27 |
77.6K |
| 13:19 |
24,451.13 |
24,452.07 |
24,451.13 |
24,451.93 |
54.5K |
| 13:20 |
24,451.95 |
24,453.23 |
24,451.95 |
24,451.96 |
92.1K |
| 13:21 |
24,451.08 |
24,452.37 |
24,451.08 |
24,452.30 |
102.4K |
| 13:22 |
24,451.48 |
24,454.28 |
24,451.05 |
24,454.28 |
59.2K |
| 13:23 |
24,453.90 |
24,455.63 |
24,453.90 |
24,455.63 |
75.3K |
| 13:24 |
24,455.28 |
24,457.39 |
24,455.28 |
24,457.39 |
103.4K |
| 13:25 |
24,457.13 |
24,460.11 |
24,457.13 |
24,460.05 |
70.4K |
| 13:26 |
24,459.90 |
24,461.16 |
24,459.90 |
24,460.88 |
123.9K |
| 13:27 |
24,460.90 |
24,461.69 |
24,459.79 |
24,460.19 |
65.2K |
| 13:28 |
24,461.77 |
24,462.53 |
24,461.19 |
24,462.53 |
66.0K |
| 13:29 |
24,464.19 |
24,466.48 |
24,464.19 |
24,466.48 |
87.4K |
| 13:30 |
24,466.93 |
24,466.93 |
24,464.47 |
24,464.47 |
79.6K |
| 13:31 |
24,464.82 |
24,465.21 |
24,463.88 |
24,465.21 |
68.9K |
| 13:32 |
24,465.04 |
24,467.25 |
24,465.04 |
24,467.25 |
56.0K |
| 13:33 |
24,467.82 |
24,467.82 |
24,463.68 |
24,463.68 |
86.0K |
| 13:34 |
24,464.29 |
24,464.29 |
24,462.89 |
24,463.83 |
53.9K |
| 13:35 |
24,464.47 |
24,464.47 |
24,463.20 |
24,463.27 |
108.3K |
| 13:36 |
24,462.18 |
24,462.18 |
24,460.74 |
24,460.74 |
147.7K |
| 13:37 |
24,459.65 |
24,459.65 |
24,459.22 |
24,459.26 |
77.2K |
| 13:38 |
24,459.70 |
24,459.70 |
24,458.10 |
24,458.99 |
98.2K |
| 13:39 |
24,460.46 |
24,460.62 |
24,459.69 |
24,459.69 |
87.4K |
| 13:40 |
24,460.04 |
24,460.04 |
24,457.64 |
24,457.64 |
58.6K |
| 13:41 |
24,453.30 |
24,455.24 |
24,453.30 |
24,455.08 |
66.8K |
| 13:42 |
24,455.50 |
24,456.56 |
24,455.25 |
24,455.87 |
43.4K |
| 13:43 |
24,455.27 |
24,455.55 |
24,455.01 |
24,455.01 |
81.5K |
| 13:44 |
24,455.00 |
24,455.00 |
24,452.94 |
24,452.94 |
68.3K |
| 13:45 |
24,454.39 |
24,454.94 |
24,451.90 |
24,454.94 |
96.0K |
| 13:46 |
24,456.39 |
24,457.94 |
24,456.39 |
24,457.27 |
62.8K |
| 13:47 |
24,458.94 |
24,461.21 |
24,458.94 |
24,460.99 |
69.0K |
| 13:48 |
24,461.88 |
24,462.04 |
24,461.05 |
24,462.04 |
70.7K |
| 13:49 |
24,462.74 |
24,462.74 |
24,461.11 |
24,461.11 |
76.1K |
| 13:50 |
24,461.26 |
24,461.91 |
24,461.01 |
24,461.91 |
78.6K |
| 13:51 |
24,461.76 |
24,463.43 |
24,461.76 |
24,463.43 |
65.2K |
| 13:52 |
24,463.42 |
24,465.40 |
24,463.42 |
24,465.40 |
78.6K |
| 13:53 |
24,465.33 |
24,465.50 |
24,464.82 |
24,465.12 |
42.2K |
| 13:54 |
24,463.35 |
24,463.35 |
24,461.92 |
24,462.01 |
80.6K |
| 13:55 |
24,462.26 |
24,462.26 |
24,461.79 |
24,461.85 |
176.2K |
| 13:56 |
24,461.50 |
24,461.62 |
24,456.85 |
24,456.85 |
94.3K |
| 13:57 |
24,456.06 |
24,456.06 |
24,450.89 |
24,451.03 |
77.9K |
| 13:58 |
24,452.02 |
24,454.76 |
24,452.02 |
24,454.76 |
58.3K |
| 13:59 |
24,453.19 |
24,453.19 |
24,451.82 |
24,452.32 |
52.9K |
| 14:00 |
24,453.51 |
24,453.51 |
24,452.11 |
24,452.52 |
70.8K |
| 14:01 |
24,454.38 |
24,458.79 |
24,454.38 |
24,458.28 |
60.7K |
| 14:02 |
24,459.67 |
24,459.67 |
24,457.23 |
24,457.67 |
92.9K |
| 14:03 |
24,457.87 |
24,458.79 |
24,456.97 |
24,458.79 |
94.7K |
| 14:04 |
24,458.80 |
24,460.82 |
24,458.80 |
24,460.82 |
90.9K |
| 14:05 |
24,461.30 |
24,462.89 |
24,461.30 |
24,462.89 |
62.1K |
| 14:06 |
24,464.49 |
24,466.53 |
24,464.49 |
24,466.53 |
61.9K |
| 14:07 |
24,464.94 |
24,464.94 |
24,461.22 |
24,461.22 |
158.0K |
| 14:08 |
24,462.19 |
24,463.87 |
24,462.19 |
24,463.87 |
52.8K |
| 14:09 |
24,464.37 |
24,465.59 |
24,464.37 |
24,464.61 |
57.8K |
| 14:10 |
24,463.56 |
24,463.56 |
24,457.91 |
24,457.91 |
87.5K |
| 14:11 |
24,456.71 |
24,456.71 |
24,451.43 |
24,451.43 |
77.6K |
| 14:12 |
24,453.68 |
24,455.41 |
24,453.64 |
24,453.64 |
128.3K |
| 14:13 |
24,456.17 |
24,457.51 |
24,456.02 |
24,457.51 |
85.4K |
| 14:14 |
24,457.61 |
24,458.93 |
24,457.61 |
24,458.93 |
98.2K |
| 14:15 |
24,459.54 |
24,460.91 |
24,459.54 |
24,460.15 |
76.8K |
| 14:16 |
24,459.87 |
24,461.78 |
24,459.87 |
24,461.78 |
111.0K |
| 14:17 |
24,460.63 |
24,460.81 |
24,455.29 |
24,455.29 |
115.9K |
| 14:18 |
24,454.49 |
24,455.71 |
24,453.55 |
24,455.71 |
49.5K |
| 14:19 |
24,456.06 |
24,456.06 |
24,447.51 |
24,447.51 |
147.6K |
| 14:20 |
24,446.39 |
24,446.39 |
24,440.85 |
24,440.85 |
171.4K |
| 14:21 |
24,436.27 |
24,436.27 |
24,431.13 |
24,431.13 |
136.9K |
| 14:22 |
24,430.57 |
24,430.57 |
24,427.82 |
24,428.32 |
65.7K |
| 14:23 |
24,426.58 |
24,426.58 |
24,424.36 |
24,426.53 |
78.2K |
| 14:24 |
24,428.52 |
24,432.55 |
24,428.51 |
24,432.55 |
85.4K |
| 14:25 |
24,434.71 |
24,434.80 |
24,432.55 |
24,432.55 |
85.6K |
| 14:26 |
24,433.20 |
24,437.39 |
24,433.20 |
24,436.52 |
89.5K |
| 14:27 |
24,433.07 |
24,435.05 |
24,431.10 |
24,435.05 |
103.1K |
| 14:28 |
24,436.22 |
24,436.46 |
24,430.97 |
24,430.97 |
88.6K |
| 14:29 |
24,430.65 |
24,431.03 |
24,430.65 |
24,430.92 |
61.3K |
| 14:30 |
24,432.28 |
24,440.85 |
24,432.28 |
24,440.85 |
95.1K |
| 14:31 |
24,442.39 |
24,442.39 |
24,440.53 |
24,441.92 |
83.2K |
| 14:32 |
24,439.41 |
24,439.48 |
24,436.80 |
24,436.80 |
73.1K |
| 14:33 |
24,438.80 |
24,440.73 |
24,438.80 |
24,440.73 |
61.9K |
| 14:34 |
24,440.46 |
24,440.46 |
24,439.55 |
24,439.61 |
62.9K |
| 14:35 |
24,440.34 |
24,448.44 |
24,440.34 |
24,448.44 |
148.8K |
| 14:36 |
24,449.37 |
24,450.81 |
24,449.37 |
24,449.66 |
95.4K |
| 14:37 |
24,449.54 |
24,450.82 |
24,449.54 |
24,450.60 |
81.0K |
| 14:38 |
24,450.62 |
24,452.86 |
24,450.62 |
24,452.86 |
190.1K |
| 14:39 |
24,452.43 |
24,452.43 |
24,448.34 |
24,448.34 |
70.7K |
| 14:40 |
24,447.85 |
24,450.69 |
24,446.67 |
24,450.69 |
60.5K |
| 14:41 |
24,449.42 |
24,449.42 |
24,448.45 |
24,449.27 |
44.6K |
| 14:42 |
24,449.28 |
24,449.47 |
24,448.83 |
24,449.47 |
48.1K |
| 14:43 |
24,449.91 |
24,449.91 |
24,446.38 |
24,446.38 |
68.5K |
| 14:44 |
24,446.30 |
24,446.37 |
24,446.00 |
24,446.37 |
113.6K |
| 14:45 |
24,445.64 |
24,445.65 |
24,444.82 |
24,444.82 |
43.1K |
| 14:46 |
24,444.43 |
24,444.43 |
24,440.06 |
24,440.06 |
109.4K |
| 14:47 |
24,440.40 |
24,441.10 |
24,439.54 |
24,441.10 |
77.6K |
| 14:48 |
24,441.20 |
24,445.35 |
24,440.97 |
24,445.35 |
82.2K |
| 14:49 |
24,447.71 |
24,449.39 |
24,447.71 |
24,449.39 |
89.5K |
| 14:50 |
24,449.97 |
24,450.22 |
24,447.28 |
24,447.28 |
73.7K |
| 14:51 |
24,447.34 |
24,448.09 |
24,447.07 |
24,448.09 |
42.3K |
| 14:52 |
24,448.41 |
24,449.75 |
24,448.41 |
24,449.54 |
73.8K |
| 14:53 |
24,448.42 |
24,449.40 |
24,448.42 |
24,449.15 |
53.5K |
| 14:54 |
24,449.99 |
24,449.99 |
24,447.59 |
24,447.59 |
97.3K |
| 14:55 |
24,448.07 |
24,448.85 |
24,448.07 |
24,448.43 |
73.1K |
| 14:56 |
24,447.40 |
24,447.70 |
24,445.16 |
24,445.16 |
124.7K |
| 14:57 |
24,443.68 |
24,444.97 |
24,443.52 |
24,443.52 |
95.2K |
| 14:58 |
24,443.35 |
24,443.35 |
24,442.82 |
24,443.06 |
60.8K |
| 14:59 |
24,443.11 |
24,443.11 |
24,441.79 |
24,442.53 |
86.3K |
| 15:00 |
24,440.14 |
24,440.14 |
24,438.58 |
24,439.52 |
151.9K |
| 15:01 |
24,439.78 |
24,441.97 |
24,439.78 |
24,441.36 |
68.5K |
| 15:02 |
24,440.80 |
24,442.09 |
24,438.21 |
24,438.21 |
102.6K |
| 15:03 |
24,438.42 |
24,441.00 |
24,438.42 |
24,440.51 |
71.4K |
| 15:04 |
24,440.78 |
24,440.81 |
24,439.51 |
24,439.51 |
60.0K |
| 15:05 |
24,438.30 |
24,441.14 |
24,438.30 |
24,440.62 |
69.5K |
| 15:06 |
24,439.07 |
24,441.58 |
24,438.99 |
24,441.58 |
75.1K |
| 15:07 |
24,440.76 |
24,445.98 |
24,440.76 |
24,445.98 |
143.4K |
| 15:08 |
24,446.68 |
24,449.79 |
24,446.68 |
24,449.79 |
94.1K |
| 15:09 |
24,449.15 |
24,449.15 |
24,444.33 |
24,444.33 |
197.1K |
| 15:10 |
24,445.01 |
24,445.01 |
24,444.52 |
24,444.57 |
108.3K |
| 15:11 |
24,444.60 |
24,453.13 |
24,444.60 |
24,453.13 |
226.5K |
| 15:12 |
24,453.87 |
24,454.96 |
24,452.45 |
24,452.45 |
105.7K |
| 15:13 |
24,452.45 |
24,453.42 |
24,452.45 |
24,453.42 |
84.9K |
| 15:14 |
24,453.69 |
24,454.79 |
24,453.69 |
24,453.98 |
111.9K |
| 15:15 |
24,454.00 |
24,454.06 |
24,449.97 |
24,449.97 |
176.0K |
| 15:16 |
24,450.29 |
24,450.29 |
24,445.45 |
24,445.45 |
122.2K |
| 15:17 |
24,446.22 |
24,450.08 |
24,446.22 |
24,450.08 |
109.7K |
| 15:18 |
24,449.90 |
24,449.90 |
24,446.90 |
24,447.17 |
149.9K |
| 15:19 |
24,446.22 |
24,446.22 |
24,440.95 |
24,440.95 |
125.1K |
| 15:20 |
24,440.82 |
24,440.82 |
24,434.10 |
24,434.10 |
161.6K |
| 15:21 |
24,435.86 |
24,438.09 |
24,435.86 |
24,436.53 |
123.3K |
| 15:22 |
24,435.77 |
24,435.95 |
24,430.63 |
24,430.63 |
176.9K |
| 15:23 |
24,430.13 |
24,433.16 |
24,430.13 |
24,432.46 |
87.8K |
| 15:24 |
24,430.25 |
24,431.05 |
24,427.30 |
24,431.05 |
150.1K |
| 15:25 |
24,434.48 |
24,434.98 |
24,433.90 |
24,434.56 |
123.5K |
| 15:26 |
24,435.14 |
24,438.66 |
24,434.81 |
24,434.81 |
114.7K |
| 15:27 |
24,433.34 |
24,433.34 |
24,429.65 |
24,430.94 |
171.9K |
| 15:28 |
24,430.80 |
24,431.75 |
24,430.18 |
24,430.40 |
118.8K |
| 15:29 |
24,429.52 |
24,430.81 |
24,429.35 |
24,429.35 |
148.7K |
| 15:30 |
24,427.99 |
24,430.50 |
24,427.99 |
24,429.68 |
222.7K |
| 15:31 |
24,430.05 |
24,430.88 |
24,429.93 |
24,430.88 |
189.4K |
| 15:32 |
24,430.77 |
24,432.19 |
24,430.77 |
24,432.19 |
159.0K |
| 15:33 |
24,431.07 |
24,433.38 |
24,430.38 |
24,433.38 |
152.7K |
| 15:34 |
24,434.93 |
24,439.34 |
24,434.93 |
24,439.34 |
246.4K |
| 15:35 |
24,439.89 |
24,439.89 |
24,437.59 |
24,438.33 |
182.0K |
| 15:36 |
24,437.64 |
24,437.64 |
24,436.58 |
24,436.58 |
138.0K |
| 15:37 |
24,438.26 |
24,438.26 |
24,436.96 |
24,437.76 |
160.0K |
| 15:38 |
24,436.74 |
24,440.40 |
24,436.74 |
24,440.40 |
263.7K |
| 15:39 |
24,441.11 |
24,441.81 |
24,440.60 |
24,441.81 |
151.0K |
| 15:40 |
24,442.69 |
24,442.69 |
24,438.96 |
24,438.96 |
331.3K |
| 15:41 |
24,440.25 |
24,446.21 |
24,440.25 |
24,446.21 |
239.3K |
| 15:42 |
24,445.18 |
24,445.20 |
24,442.97 |
24,442.97 |
165.1K |
| 15:43 |
24,443.06 |
24,443.06 |
24,440.19 |
24,440.19 |
216.8K |
| 15:44 |
24,439.95 |
24,443.83 |
24,439.95 |
24,443.83 |
224.6K |
| 15:45 |
24,443.81 |
24,443.81 |
24,439.35 |
24,439.35 |
275.6K |
| 15:46 |
24,436.31 |
24,436.31 |
24,435.07 |
24,435.12 |
225.8K |
| 15:47 |
24,433.24 |
24,440.02 |
24,433.24 |
24,439.06 |
408.0K |
| 15:48 |
24,438.29 |
24,438.29 |
24,435.40 |
24,435.40 |
293.5K |
| 15:49 |
24,437.41 |
24,437.41 |
24,435.61 |
24,437.08 |
451.7K |
| 15:50 |
24,442.21 |
24,445.26 |
24,437.20 |
24,437.20 |
1,317.9K |
| 15:51 |
24,433.17 |
24,433.17 |
24,427.70 |
24,427.70 |
560.8K |
| 15:52 |
24,433.16 |
24,433.16 |
24,425.51 |
24,425.51 |
491.0K |
| 15:53 |
24,431.76 |
24,431.76 |
24,426.45 |
24,427.79 |
455.9K |
| 15:54 |
24,428.36 |
24,431.31 |
24,428.36 |
24,431.31 |
541.3K |
| 15:55 |
24,430.76 |
24,430.76 |
24,421.79 |
24,421.79 |
890.2K |
| 15:56 |
24,426.43 |
24,431.09 |
24,424.93 |
24,431.09 |
1,119.2K |
| 15:57 |
24,431.32 |
24,436.52 |
24,431.32 |
24,434.81 |
635.9K |
| 15:58 |
24,433.69 |
24,435.08 |
24,433.25 |
24,433.25 |
999.0K |
| 15:59 |
24,431.80 |
24,431.80 |
24,424.75 |
24,424.75 |
1,339.0K |
| 16:00 |
24,432.06 |
24,432.96 |
24,432.06 |
24,432.96 |
33,125.2K |
| 16:01 |
24,432.96 |
24,432.96 |
24,432.96 |
24,432.96 |
170.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|