| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,721.86 |
24,747.46 |
24,721.86 |
24,740.62 |
1,665.4K |
| 09:31 |
24,741.69 |
24,743.10 |
24,736.49 |
24,743.10 |
533.6K |
| 09:32 |
24,750.00 |
24,761.23 |
24,750.00 |
24,761.23 |
438.5K |
| 09:33 |
24,768.65 |
24,768.65 |
24,758.32 |
24,758.32 |
234.3K |
| 09:34 |
24,762.73 |
24,762.73 |
24,756.61 |
24,758.80 |
301.2K |
| 09:35 |
24,760.31 |
24,770.35 |
24,760.31 |
24,770.35 |
432.6K |
| 09:36 |
24,781.08 |
24,785.13 |
24,776.95 |
24,776.95 |
371.4K |
| 09:37 |
24,784.55 |
24,785.78 |
24,781.21 |
24,785.78 |
207.8K |
| 09:38 |
24,777.51 |
24,777.51 |
24,766.72 |
24,767.27 |
282.6K |
| 09:39 |
24,763.95 |
24,772.71 |
24,763.95 |
24,772.71 |
220.0K |
| 09:40 |
24,769.55 |
24,769.55 |
24,759.23 |
24,759.23 |
360.1K |
| 09:41 |
24,752.77 |
24,753.81 |
24,752.27 |
24,752.71 |
275.7K |
| 09:42 |
24,755.18 |
24,755.18 |
24,751.06 |
24,751.06 |
267.6K |
| 09:43 |
24,747.92 |
24,748.83 |
24,743.27 |
24,748.53 |
221.8K |
| 09:44 |
24,751.30 |
24,764.94 |
24,751.30 |
24,764.94 |
169.9K |
| 09:45 |
24,766.85 |
24,767.62 |
24,763.13 |
24,763.13 |
245.4K |
| 09:46 |
24,764.05 |
24,768.22 |
24,764.05 |
24,766.12 |
291.8K |
| 09:47 |
24,764.85 |
24,768.07 |
24,764.36 |
24,765.69 |
323.9K |
| 09:48 |
24,761.94 |
24,763.20 |
24,760.12 |
24,760.12 |
272.1K |
| 09:49 |
24,760.17 |
24,768.01 |
24,760.17 |
24,768.01 |
209.5K |
| 09:50 |
24,767.64 |
24,767.64 |
24,764.16 |
24,764.16 |
197.0K |
| 09:51 |
24,764.67 |
24,767.36 |
24,764.67 |
24,767.36 |
188.9K |
| 09:52 |
24,770.05 |
24,770.84 |
24,761.96 |
24,761.96 |
196.2K |
| 09:53 |
24,757.91 |
24,757.91 |
24,747.16 |
24,747.16 |
213.9K |
| 09:54 |
24,749.73 |
24,756.76 |
24,749.73 |
24,756.76 |
165.3K |
| 09:55 |
24,762.20 |
24,775.48 |
24,762.20 |
24,775.48 |
293.1K |
| 09:56 |
24,775.50 |
24,786.67 |
24,775.50 |
24,786.67 |
219.1K |
| 09:57 |
24,782.18 |
24,782.18 |
24,762.27 |
24,762.36 |
267.6K |
| 09:58 |
24,766.05 |
24,768.88 |
24,763.49 |
24,763.49 |
253.3K |
| 09:59 |
24,761.02 |
24,761.02 |
24,758.97 |
24,758.97 |
196.9K |
| 10:00 |
24,760.52 |
24,763.78 |
24,760.23 |
24,763.78 |
356.2K |
| 10:01 |
24,762.51 |
24,762.51 |
24,758.86 |
24,760.33 |
367.2K |
| 10:02 |
24,761.65 |
24,761.81 |
24,758.21 |
24,761.81 |
213.8K |
| 10:03 |
24,759.47 |
24,761.76 |
24,758.17 |
24,760.71 |
191.0K |
| 10:04 |
24,765.09 |
24,771.21 |
24,765.09 |
24,771.21 |
194.5K |
| 10:05 |
24,770.71 |
24,772.72 |
24,768.21 |
24,769.72 |
192.1K |
| 10:06 |
24,767.40 |
24,767.40 |
24,766.14 |
24,766.14 |
157.1K |
| 10:07 |
24,767.38 |
24,767.38 |
24,764.53 |
24,765.61 |
209.9K |
| 10:08 |
24,769.51 |
24,774.57 |
24,769.51 |
24,771.68 |
226.1K |
| 10:09 |
24,769.22 |
24,769.22 |
24,762.00 |
24,762.00 |
213.8K |
| 10:10 |
24,756.82 |
24,756.82 |
24,750.01 |
24,750.01 |
218.5K |
| 10:11 |
24,749.85 |
24,751.28 |
24,749.28 |
24,750.43 |
196.6K |
| 10:12 |
24,746.55 |
24,747.13 |
24,742.46 |
24,742.46 |
177.9K |
| 10:13 |
24,741.10 |
24,741.10 |
24,733.18 |
24,733.18 |
164.9K |
| 10:14 |
24,736.13 |
24,737.04 |
24,735.23 |
24,737.04 |
143.3K |
| 10:15 |
24,732.51 |
24,733.36 |
24,731.18 |
24,733.36 |
156.3K |
| 10:16 |
24,738.50 |
24,739.52 |
24,737.35 |
24,739.52 |
236.6K |
| 10:17 |
24,738.39 |
24,743.49 |
24,737.60 |
24,743.49 |
173.1K |
| 10:18 |
24,745.49 |
24,745.49 |
24,741.15 |
24,742.18 |
208.1K |
| 10:19 |
24,744.67 |
24,748.83 |
24,744.67 |
24,748.82 |
115.2K |
| 10:20 |
24,753.26 |
24,756.15 |
24,748.92 |
24,748.92 |
153.7K |
| 10:21 |
24,749.13 |
24,749.49 |
24,749.03 |
24,749.47 |
223.2K |
| 10:22 |
24,751.17 |
24,758.73 |
24,751.17 |
24,758.26 |
158.3K |
| 10:23 |
24,759.89 |
24,763.77 |
24,759.89 |
24,763.68 |
139.1K |
| 10:24 |
24,764.62 |
24,768.89 |
24,764.62 |
24,768.89 |
80.2K |
| 10:25 |
24,769.32 |
24,772.73 |
24,764.82 |
24,764.82 |
215.2K |
| 10:26 |
24,765.24 |
24,765.24 |
24,763.68 |
24,763.68 |
107.8K |
| 10:27 |
24,761.53 |
24,762.14 |
24,760.55 |
24,761.75 |
93.7K |
| 10:28 |
24,759.47 |
24,764.93 |
24,759.47 |
24,761.30 |
158.8K |
| 10:29 |
24,762.17 |
24,764.61 |
24,762.17 |
24,763.75 |
101.4K |
| 10:30 |
24,766.95 |
24,766.95 |
24,763.59 |
24,763.59 |
174.0K |
| 10:31 |
24,763.00 |
24,763.00 |
24,760.22 |
24,761.00 |
146.1K |
| 10:32 |
24,761.61 |
24,761.61 |
24,758.73 |
24,759.06 |
119.8K |
| 10:33 |
24,761.71 |
24,764.06 |
24,761.54 |
24,764.06 |
129.8K |
| 10:34 |
24,760.18 |
24,763.49 |
24,760.18 |
24,762.11 |
126.1K |
| 10:35 |
24,764.00 |
24,764.00 |
24,762.31 |
24,763.16 |
126.6K |
| 10:36 |
24,761.37 |
24,763.32 |
24,761.37 |
24,763.04 |
123.4K |
| 10:37 |
24,763.66 |
24,763.66 |
24,756.94 |
24,756.94 |
170.6K |
| 10:38 |
24,752.38 |
24,752.38 |
24,747.61 |
24,747.61 |
194.3K |
| 10:39 |
24,749.64 |
24,751.72 |
24,749.64 |
24,751.72 |
93.4K |
| 10:40 |
24,752.62 |
24,753.84 |
24,752.62 |
24,753.30 |
110.8K |
| 10:41 |
24,754.10 |
24,762.76 |
24,754.10 |
24,762.76 |
102.8K |
| 10:42 |
24,764.72 |
24,764.72 |
24,760.06 |
24,761.16 |
131.8K |
| 10:43 |
24,762.63 |
24,764.96 |
24,762.63 |
24,764.17 |
156.0K |
| 10:44 |
24,765.84 |
24,766.43 |
24,763.81 |
24,763.81 |
114.6K |
| 10:45 |
24,764.26 |
24,765.21 |
24,762.54 |
24,762.54 |
95.3K |
| 10:46 |
24,759.63 |
24,759.63 |
24,752.54 |
24,753.84 |
156.7K |
| 10:47 |
24,751.39 |
24,751.39 |
24,747.65 |
24,751.03 |
123.0K |
| 10:48 |
24,747.07 |
24,747.07 |
24,743.77 |
24,746.17 |
143.7K |
| 10:49 |
24,747.66 |
24,747.66 |
24,744.69 |
24,746.33 |
119.4K |
| 10:50 |
24,746.54 |
24,746.54 |
24,739.98 |
24,739.98 |
189.7K |
| 10:51 |
24,741.80 |
24,743.09 |
24,738.01 |
24,738.01 |
140.0K |
| 10:52 |
24,737.69 |
24,737.78 |
24,736.62 |
24,736.62 |
86.7K |
| 10:53 |
24,737.00 |
24,738.35 |
24,736.45 |
24,738.35 |
100.0K |
| 10:54 |
24,738.36 |
24,738.36 |
24,735.01 |
24,735.53 |
154.3K |
| 10:55 |
24,735.21 |
24,738.34 |
24,735.21 |
24,738.34 |
75.5K |
| 10:56 |
24,742.16 |
24,743.97 |
24,742.16 |
24,742.80 |
171.9K |
| 10:57 |
24,743.55 |
24,747.05 |
24,740.87 |
24,740.87 |
126.0K |
| 10:58 |
24,739.98 |
24,744.64 |
24,739.98 |
24,744.54 |
133.4K |
| 10:59 |
24,743.90 |
24,746.87 |
24,743.29 |
24,746.87 |
131.1K |
| 11:00 |
24,746.67 |
24,747.39 |
24,746.55 |
24,746.55 |
138.5K |
| 11:01 |
24,747.16 |
24,752.95 |
24,747.16 |
24,752.95 |
114.2K |
| 11:02 |
24,753.45 |
24,756.43 |
24,753.45 |
24,756.43 |
76.4K |
| 11:03 |
24,753.83 |
24,754.76 |
24,752.49 |
24,752.49 |
183.9K |
| 11:04 |
24,752.23 |
24,757.40 |
24,752.23 |
24,757.40 |
129.9K |
| 11:05 |
24,756.74 |
24,756.74 |
24,753.20 |
24,754.74 |
139.9K |
| 11:06 |
24,752.94 |
24,752.94 |
24,748.05 |
24,748.05 |
110.0K |
| 11:07 |
24,744.06 |
24,744.06 |
24,738.06 |
24,738.06 |
126.5K |
| 11:08 |
24,736.93 |
24,736.93 |
24,732.87 |
24,732.87 |
173.6K |
| 11:09 |
24,729.69 |
24,729.79 |
24,728.58 |
24,729.79 |
103.3K |
| 11:10 |
24,731.09 |
24,731.09 |
24,726.75 |
24,726.75 |
111.6K |
| 11:11 |
24,724.24 |
24,730.59 |
24,724.24 |
24,730.46 |
93.7K |
| 11:12 |
24,730.42 |
24,731.97 |
24,730.42 |
24,730.82 |
81.3K |
| 11:13 |
24,729.30 |
24,729.30 |
24,726.44 |
24,726.44 |
110.8K |
| 11:14 |
24,726.33 |
24,726.33 |
24,722.80 |
24,722.80 |
119.5K |
| 11:15 |
24,718.03 |
24,718.03 |
24,716.22 |
24,716.70 |
393.2K |
| 11:16 |
24,717.70 |
24,718.04 |
24,716.43 |
24,718.04 |
131.3K |
| 11:17 |
24,717.62 |
24,718.05 |
24,716.66 |
24,716.66 |
58.4K |
| 11:18 |
24,717.25 |
24,719.86 |
24,717.25 |
24,719.86 |
76.7K |
| 11:19 |
24,721.23 |
24,730.01 |
24,721.23 |
24,730.01 |
106.8K |
| 11:20 |
24,732.41 |
24,733.82 |
24,732.41 |
24,733.24 |
117.2K |
| 11:21 |
24,736.33 |
24,743.09 |
24,736.33 |
24,743.09 |
190.9K |
| 11:22 |
24,743.84 |
24,745.79 |
24,743.42 |
24,743.42 |
90.8K |
| 11:23 |
24,744.87 |
24,744.87 |
24,741.80 |
24,741.80 |
101.8K |
| 11:24 |
24,741.27 |
24,743.79 |
24,741.27 |
24,743.79 |
123.2K |
| 11:25 |
24,743.80 |
24,743.80 |
24,741.79 |
24,741.79 |
112.5K |
| 11:26 |
24,738.67 |
24,739.70 |
24,736.45 |
24,739.70 |
117.5K |
| 11:27 |
24,738.86 |
24,741.08 |
24,738.86 |
24,741.08 |
88.5K |
| 11:28 |
24,741.57 |
24,741.57 |
24,733.06 |
24,733.06 |
297.0K |
| 11:29 |
24,727.71 |
24,727.71 |
24,723.76 |
24,723.76 |
129.9K |
| 11:30 |
24,722.44 |
24,722.44 |
24,718.88 |
24,718.88 |
151.5K |
| 11:31 |
24,720.68 |
24,720.68 |
24,716.43 |
24,716.56 |
114.2K |
| 11:32 |
24,717.39 |
24,717.66 |
24,715.25 |
24,715.25 |
95.1K |
| 11:33 |
24,714.04 |
24,714.04 |
24,709.35 |
24,709.35 |
90.0K |
| 11:34 |
24,709.51 |
24,710.38 |
24,708.91 |
24,708.91 |
108.6K |
| 11:35 |
24,709.98 |
24,716.46 |
24,709.98 |
24,716.46 |
158.4K |
| 11:36 |
24,717.47 |
24,720.25 |
24,717.12 |
24,720.25 |
134.2K |
| 11:37 |
24,720.86 |
24,722.35 |
24,720.86 |
24,722.35 |
118.8K |
| 11:38 |
24,719.99 |
24,722.71 |
24,719.99 |
24,720.90 |
117.2K |
| 11:39 |
24,723.01 |
24,728.05 |
24,723.01 |
24,728.05 |
125.6K |
| 11:40 |
24,728.55 |
24,730.99 |
24,726.78 |
24,730.99 |
130.6K |
| 11:41 |
24,730.78 |
24,730.93 |
24,729.36 |
24,729.36 |
102.9K |
| 11:42 |
24,725.75 |
24,725.75 |
24,717.02 |
24,717.02 |
335.0K |
| 11:43 |
24,716.86 |
24,717.23 |
24,714.93 |
24,716.37 |
103.8K |
| 11:44 |
24,716.62 |
24,718.56 |
24,716.62 |
24,718.06 |
82.5K |
| 11:45 |
24,717.67 |
24,717.67 |
24,712.80 |
24,712.80 |
96.2K |
| 11:46 |
24,712.91 |
24,712.91 |
24,708.13 |
24,708.13 |
122.9K |
| 11:47 |
24,707.88 |
24,709.34 |
24,707.45 |
24,707.45 |
82.4K |
| 11:48 |
24,707.97 |
24,707.97 |
24,703.97 |
24,704.59 |
100.1K |
| 11:49 |
24,705.97 |
24,708.43 |
24,705.97 |
24,708.43 |
88.5K |
| 11:50 |
24,708.76 |
24,710.24 |
24,707.26 |
24,707.26 |
127.3K |
| 11:51 |
24,706.69 |
24,706.69 |
24,705.38 |
24,705.90 |
108.0K |
| 11:52 |
24,706.01 |
24,706.01 |
24,702.77 |
24,702.86 |
71.4K |
| 11:53 |
24,702.91 |
24,708.31 |
24,702.91 |
24,708.31 |
128.0K |
| 11:54 |
24,709.26 |
24,711.62 |
24,709.26 |
24,711.62 |
82.7K |
| 11:55 |
24,711.29 |
24,714.29 |
24,711.29 |
24,711.49 |
95.2K |
| 11:56 |
24,710.48 |
24,710.48 |
24,705.26 |
24,705.42 |
130.3K |
| 11:57 |
24,705.91 |
24,705.91 |
24,704.63 |
24,704.63 |
104.9K |
| 11:58 |
24,703.92 |
24,703.92 |
24,696.73 |
24,696.73 |
144.0K |
| 11:59 |
24,698.14 |
24,698.14 |
24,696.13 |
24,696.26 |
151.9K |
| 12:00 |
24,696.91 |
24,701.25 |
24,696.91 |
24,701.25 |
56.2K |
| 12:01 |
24,703.22 |
24,707.16 |
24,703.22 |
24,707.16 |
68.0K |
| 12:02 |
24,707.19 |
24,713.91 |
24,707.19 |
24,713.91 |
76.4K |
| 12:03 |
24,714.42 |
24,716.05 |
24,714.42 |
24,716.05 |
80.2K |
| 12:04 |
24,718.76 |
24,720.70 |
24,717.87 |
24,717.87 |
90.2K |
| 12:05 |
24,717.96 |
24,718.52 |
24,714.65 |
24,714.65 |
101.3K |
| 12:06 |
24,714.95 |
24,721.39 |
24,714.95 |
24,721.31 |
67.5K |
| 12:07 |
24,721.57 |
24,725.19 |
24,721.57 |
24,725.19 |
53.3K |
| 12:08 |
24,725.50 |
24,727.50 |
24,725.50 |
24,726.49 |
81.2K |
| 12:09 |
24,727.39 |
24,731.41 |
24,727.39 |
24,728.86 |
84.4K |
| 12:10 |
24,729.23 |
24,731.48 |
24,729.23 |
24,729.76 |
73.1K |
| 12:11 |
24,729.61 |
24,731.66 |
24,729.61 |
24,731.66 |
87.5K |
| 12:12 |
24,732.20 |
24,733.62 |
24,732.20 |
24,732.79 |
85.0K |
| 12:13 |
24,733.02 |
24,733.02 |
24,731.69 |
24,731.84 |
68.8K |
| 12:14 |
24,731.85 |
24,731.85 |
24,727.48 |
24,727.48 |
116.8K |
| 12:15 |
24,726.82 |
24,727.77 |
24,725.99 |
24,727.77 |
106.3K |
| 12:16 |
24,727.39 |
24,727.55 |
24,721.90 |
24,721.90 |
108.8K |
| 12:17 |
24,717.93 |
24,719.57 |
24,717.93 |
24,719.57 |
97.9K |
| 12:18 |
24,727.43 |
24,735.89 |
24,727.43 |
24,735.89 |
283.7K |
| 12:19 |
24,738.88 |
24,738.88 |
24,732.83 |
24,732.83 |
104.7K |
| 12:20 |
24,732.92 |
24,733.08 |
24,729.80 |
24,729.80 |
78.4K |
| 12:21 |
24,729.22 |
24,730.60 |
24,729.22 |
24,729.60 |
69.8K |
| 12:22 |
24,727.93 |
24,727.93 |
24,726.58 |
24,726.58 |
69.7K |
| 12:23 |
24,726.52 |
24,728.15 |
24,726.52 |
24,728.15 |
87.5K |
| 12:24 |
24,729.68 |
24,731.75 |
24,729.68 |
24,731.75 |
50.8K |
| 12:25 |
24,730.40 |
24,734.48 |
24,730.40 |
24,734.48 |
80.8K |
| 12:26 |
24,734.47 |
24,738.92 |
24,734.47 |
24,738.92 |
72.3K |
| 12:27 |
24,740.24 |
24,740.24 |
24,738.63 |
24,739.29 |
83.8K |
| 12:28 |
24,740.25 |
24,741.00 |
24,739.50 |
24,741.00 |
62.2K |
| 12:29 |
24,741.20 |
24,743.45 |
24,741.20 |
24,743.31 |
74.1K |
| 12:30 |
24,740.26 |
24,742.11 |
24,740.26 |
24,742.11 |
86.5K |
| 12:31 |
24,741.78 |
24,742.12 |
24,740.79 |
24,740.79 |
65.9K |
| 12:32 |
24,739.80 |
24,740.34 |
24,739.80 |
24,739.84 |
52.3K |
| 12:33 |
24,739.82 |
24,740.68 |
24,739.06 |
24,739.39 |
81.7K |
| 12:34 |
24,739.21 |
24,741.26 |
24,739.21 |
24,740.93 |
57.2K |
| 12:35 |
24,741.63 |
24,748.65 |
24,741.63 |
24,748.65 |
71.6K |
| 12:36 |
24,748.01 |
24,754.00 |
24,748.01 |
24,754.00 |
127.7K |
| 12:37 |
24,754.54 |
24,754.68 |
24,751.38 |
24,751.38 |
95.6K |
| 12:38 |
24,750.29 |
24,752.61 |
24,749.43 |
24,749.43 |
67.0K |
| 12:39 |
24,749.39 |
24,750.18 |
24,749.39 |
24,750.18 |
58.3K |
| 12:40 |
24,750.29 |
24,751.41 |
24,749.94 |
24,749.94 |
110.3K |
| 12:41 |
24,750.07 |
24,750.07 |
24,748.86 |
24,748.86 |
53.8K |
| 12:42 |
24,748.94 |
24,749.33 |
24,746.23 |
24,746.23 |
54.8K |
| 12:43 |
24,744.60 |
24,746.44 |
24,744.60 |
24,746.44 |
56.3K |
| 12:44 |
24,747.07 |
24,750.30 |
24,747.07 |
24,750.30 |
54.6K |
| 12:45 |
24,752.03 |
24,752.03 |
24,746.74 |
24,746.74 |
122.9K |
| 12:46 |
24,746.55 |
24,749.48 |
24,746.55 |
24,749.48 |
79.8K |
| 12:47 |
24,749.49 |
24,751.64 |
24,749.49 |
24,751.64 |
60.0K |
| 12:48 |
24,751.73 |
24,752.46 |
24,751.73 |
24,752.04 |
44.1K |
| 12:49 |
24,751.63 |
24,751.63 |
24,749.73 |
24,750.74 |
81.1K |
| 12:50 |
24,751.25 |
24,753.84 |
24,751.25 |
24,752.68 |
93.0K |
| 12:51 |
24,753.51 |
24,754.59 |
24,752.59 |
24,752.59 |
91.0K |
| 12:52 |
24,752.53 |
24,752.53 |
24,748.46 |
24,748.46 |
68.6K |
| 12:53 |
24,747.80 |
24,747.80 |
24,745.29 |
24,745.29 |
138.4K |
| 12:54 |
24,747.34 |
24,751.14 |
24,747.34 |
24,751.14 |
89.1K |
| 12:55 |
24,751.32 |
24,751.32 |
24,750.21 |
24,750.60 |
65.0K |
| 12:56 |
24,750.10 |
24,751.65 |
24,750.10 |
24,751.65 |
74.2K |
| 12:57 |
24,752.27 |
24,752.58 |
24,751.75 |
24,751.75 |
45.3K |
| 12:58 |
24,751.61 |
24,752.25 |
24,751.61 |
24,752.00 |
53.7K |
| 12:59 |
24,751.79 |
24,753.09 |
24,751.79 |
24,753.09 |
61.0K |
| 13:00 |
24,753.49 |
24,754.24 |
24,752.72 |
24,752.72 |
78.4K |
| 13:01 |
24,753.18 |
24,758.51 |
24,753.18 |
24,758.51 |
117.9K |
| 13:02 |
24,760.99 |
24,766.85 |
24,760.99 |
24,766.85 |
230.2K |
| 13:03 |
24,766.96 |
24,768.15 |
24,766.96 |
24,768.15 |
57.4K |
| 13:04 |
24,766.79 |
24,766.79 |
24,765.94 |
24,766.36 |
91.4K |
| 13:05 |
24,766.37 |
24,766.88 |
24,765.24 |
24,766.08 |
103.8K |
| 13:06 |
24,767.34 |
24,768.56 |
24,767.28 |
24,767.28 |
53.1K |
| 13:07 |
24,766.90 |
24,766.90 |
24,765.06 |
24,765.06 |
46.9K |
| 13:08 |
24,765.03 |
24,765.15 |
24,764.05 |
24,764.49 |
92.1K |
| 13:09 |
24,764.86 |
24,765.37 |
24,764.56 |
24,764.56 |
71.4K |
| 13:10 |
24,764.05 |
24,764.05 |
24,762.65 |
24,762.65 |
110.6K |
| 13:11 |
24,763.02 |
24,767.86 |
24,763.02 |
24,767.86 |
121.8K |
| 13:12 |
24,768.18 |
24,768.78 |
24,768.05 |
24,768.05 |
86.1K |
| 13:13 |
24,767.62 |
24,768.81 |
24,767.60 |
24,767.60 |
81.8K |
| 13:14 |
24,768.36 |
24,768.36 |
24,767.62 |
24,767.62 |
47.0K |
| 13:15 |
24,768.04 |
24,770.45 |
24,768.04 |
24,770.45 |
70.2K |
| 13:16 |
24,772.34 |
24,773.48 |
24,771.67 |
24,773.48 |
84.5K |
| 13:17 |
24,774.73 |
24,774.96 |
24,774.28 |
24,774.51 |
92.4K |
| 13:18 |
24,772.58 |
24,772.58 |
24,771.12 |
24,771.12 |
151.5K |
| 13:19 |
24,769.61 |
24,771.28 |
24,769.48 |
24,771.28 |
125.7K |
| 13:20 |
24,772.18 |
24,772.18 |
24,771.35 |
24,771.82 |
129.5K |
| 13:21 |
24,772.23 |
24,772.48 |
24,770.76 |
24,770.76 |
66.6K |
| 13:22 |
24,770.02 |
24,772.07 |
24,770.02 |
24,772.07 |
71.2K |
| 13:23 |
24,772.79 |
24,772.80 |
24,769.75 |
24,769.75 |
136.2K |
| 13:24 |
24,768.88 |
24,771.36 |
24,768.88 |
24,771.36 |
120.3K |
| 13:25 |
24,771.66 |
24,771.66 |
24,767.17 |
24,767.17 |
140.2K |
| 13:26 |
24,769.45 |
24,769.76 |
24,767.75 |
24,767.75 |
103.3K |
| 13:27 |
24,765.36 |
24,765.78 |
24,764.29 |
24,765.78 |
72.1K |
| 13:28 |
24,768.85 |
24,768.85 |
24,767.79 |
24,767.79 |
90.2K |
| 13:29 |
24,768.35 |
24,770.34 |
24,768.35 |
24,769.00 |
87.4K |
| 13:30 |
24,767.48 |
24,767.83 |
24,767.27 |
24,767.53 |
101.7K |
| 13:31 |
24,768.15 |
24,768.36 |
24,768.02 |
24,768.13 |
84.3K |
| 13:32 |
24,767.46 |
24,767.84 |
24,767.15 |
24,767.15 |
70.1K |
| 13:33 |
24,766.48 |
24,767.12 |
24,766.48 |
24,766.56 |
89.3K |
| 13:34 |
24,765.63 |
24,766.14 |
24,765.55 |
24,765.60 |
72.3K |
| 13:35 |
24,765.11 |
24,765.11 |
24,763.30 |
24,763.30 |
81.3K |
| 13:36 |
24,762.77 |
24,763.23 |
24,762.77 |
24,762.97 |
77.3K |
| 13:37 |
24,763.24 |
24,763.24 |
24,761.16 |
24,761.16 |
86.8K |
| 13:38 |
24,759.23 |
24,759.85 |
24,759.23 |
24,759.82 |
81.0K |
| 13:39 |
24,759.44 |
24,761.22 |
24,759.32 |
24,761.22 |
88.7K |
| 13:40 |
24,760.90 |
24,762.62 |
24,760.90 |
24,761.76 |
86.9K |
| 13:41 |
24,761.73 |
24,762.15 |
24,761.26 |
24,761.26 |
53.1K |
| 13:42 |
24,761.50 |
24,761.50 |
24,759.58 |
24,759.58 |
77.2K |
| 13:43 |
24,758.94 |
24,758.94 |
24,758.05 |
24,758.63 |
75.2K |
| 13:44 |
24,757.35 |
24,757.35 |
24,756.64 |
24,756.64 |
78.7K |
| 13:45 |
24,757.20 |
24,757.20 |
24,756.38 |
24,756.75 |
57.9K |
| 13:46 |
24,756.59 |
24,757.00 |
24,756.03 |
24,756.59 |
87.0K |
| 13:47 |
24,756.67 |
24,756.67 |
24,755.74 |
24,755.90 |
141.6K |
| 13:48 |
24,756.21 |
24,756.21 |
24,754.68 |
24,754.68 |
54.7K |
| 13:49 |
24,754.71 |
24,755.14 |
24,754.71 |
24,755.02 |
70.6K |
| 13:50 |
24,754.73 |
24,754.73 |
24,749.45 |
24,749.94 |
184.8K |
| 13:51 |
24,750.50 |
24,750.99 |
24,749.32 |
24,750.99 |
67.9K |
| 13:52 |
24,751.58 |
24,753.20 |
24,751.58 |
24,753.20 |
63.3K |
| 13:53 |
24,754.95 |
24,757.94 |
24,754.95 |
24,757.60 |
93.5K |
| 13:54 |
24,759.13 |
24,762.39 |
24,759.13 |
24,762.39 |
60.3K |
| 13:55 |
24,763.23 |
24,763.96 |
24,762.58 |
24,763.59 |
67.9K |
| 13:56 |
24,763.71 |
24,766.56 |
24,763.71 |
24,766.56 |
69.6K |
| 13:57 |
24,765.58 |
24,765.58 |
24,762.12 |
24,762.40 |
109.6K |
| 13:58 |
24,762.35 |
24,764.17 |
24,762.35 |
24,764.17 |
43.8K |
| 13:59 |
24,763.19 |
24,763.19 |
24,757.65 |
24,757.65 |
182.4K |
| 14:00 |
24,756.02 |
24,758.49 |
24,753.84 |
24,758.49 |
146.2K |
| 14:01 |
24,760.91 |
24,762.68 |
24,760.91 |
24,762.16 |
104.9K |
| 14:02 |
24,763.41 |
24,768.79 |
24,763.41 |
24,768.79 |
112.1K |
| 14:03 |
24,769.54 |
24,770.81 |
24,768.76 |
24,769.35 |
135.5K |
| 14:04 |
24,769.24 |
24,770.50 |
24,769.24 |
24,770.28 |
88.2K |
| 14:05 |
24,769.82 |
24,769.82 |
24,765.48 |
24,765.72 |
106.1K |
| 14:06 |
24,766.48 |
24,766.84 |
24,766.34 |
24,766.63 |
84.0K |
| 14:07 |
24,766.03 |
24,768.98 |
24,766.03 |
24,768.98 |
117.6K |
| 14:08 |
24,769.38 |
24,769.38 |
24,766.90 |
24,767.75 |
126.1K |
| 14:09 |
24,767.95 |
24,767.95 |
24,764.92 |
24,765.03 |
91.9K |
| 14:10 |
24,765.59 |
24,768.92 |
24,765.59 |
24,768.92 |
95.3K |
| 14:11 |
24,769.93 |
24,772.22 |
24,769.93 |
24,772.22 |
81.0K |
| 14:12 |
24,772.10 |
24,772.10 |
24,770.31 |
24,770.65 |
72.5K |
| 14:13 |
24,770.11 |
24,770.40 |
24,769.58 |
24,770.40 |
91.7K |
| 14:14 |
24,770.45 |
24,770.67 |
24,768.67 |
24,768.67 |
84.8K |
| 14:15 |
24,768.54 |
24,770.35 |
24,768.54 |
24,770.02 |
66.7K |
| 14:16 |
24,770.49 |
24,771.42 |
24,770.49 |
24,771.35 |
103.2K |
| 14:17 |
24,772.65 |
24,772.65 |
24,770.98 |
24,770.98 |
75.6K |
| 14:18 |
24,770.74 |
24,770.74 |
24,767.45 |
24,767.45 |
97.8K |
| 14:19 |
24,765.29 |
24,765.38 |
24,763.47 |
24,765.38 |
91.0K |
| 14:20 |
24,765.12 |
24,767.71 |
24,765.12 |
24,767.71 |
87.4K |
| 14:21 |
24,766.15 |
24,766.15 |
24,765.83 |
24,766.10 |
118.6K |
| 14:22 |
24,765.97 |
24,766.61 |
24,765.26 |
24,765.26 |
53.9K |
| 14:23 |
24,764.19 |
24,766.37 |
24,764.19 |
24,766.37 |
63.3K |
| 14:24 |
24,766.73 |
24,770.17 |
24,766.73 |
24,770.17 |
86.4K |
| 14:25 |
24,775.43 |
24,780.70 |
24,775.43 |
24,780.70 |
147.6K |
| 14:26 |
24,781.26 |
24,782.07 |
24,781.26 |
24,781.95 |
85.1K |
| 14:27 |
24,782.62 |
24,782.62 |
24,779.73 |
24,779.73 |
156.4K |
| 14:28 |
24,779.39 |
24,780.18 |
24,778.19 |
24,778.19 |
80.9K |
| 14:29 |
24,778.88 |
24,781.56 |
24,778.88 |
24,781.48 |
87.6K |
| 14:30 |
24,781.33 |
24,781.33 |
24,780.85 |
24,780.92 |
91.6K |
| 14:31 |
24,782.21 |
24,783.67 |
24,782.21 |
24,783.67 |
95.0K |
| 14:32 |
24,784.46 |
24,784.73 |
24,783.90 |
24,784.33 |
90.8K |
| 14:33 |
24,784.31 |
24,784.31 |
24,782.94 |
24,783.04 |
85.2K |
| 14:34 |
24,782.41 |
24,783.07 |
24,780.37 |
24,780.37 |
105.1K |
| 14:35 |
24,779.60 |
24,781.41 |
24,779.04 |
24,781.41 |
66.6K |
| 14:36 |
24,781.26 |
24,781.56 |
24,779.99 |
24,779.99 |
106.3K |
| 14:37 |
24,780.38 |
24,780.38 |
24,778.59 |
24,779.56 |
97.2K |
| 14:38 |
24,779.36 |
24,779.36 |
24,777.33 |
24,777.66 |
86.0K |
| 14:39 |
24,776.69 |
24,776.69 |
24,775.16 |
24,775.19 |
75.3K |
| 14:40 |
24,774.62 |
24,777.42 |
24,774.62 |
24,777.42 |
68.3K |
| 14:41 |
24,777.55 |
24,777.95 |
24,777.48 |
24,777.48 |
52.8K |
| 14:42 |
24,778.92 |
24,780.19 |
24,778.92 |
24,780.19 |
93.3K |
| 14:43 |
24,780.51 |
24,780.68 |
24,777.38 |
24,777.38 |
61.4K |
| 14:44 |
24,776.88 |
24,779.53 |
24,776.88 |
24,779.53 |
129.7K |
| 14:45 |
24,778.98 |
24,778.98 |
24,777.03 |
24,777.88 |
134.5K |
| 14:46 |
24,777.77 |
24,777.82 |
24,773.83 |
24,773.83 |
103.6K |
| 14:47 |
24,775.54 |
24,778.53 |
24,775.54 |
24,778.32 |
94.4K |
| 14:48 |
24,777.83 |
24,777.83 |
24,775.81 |
24,775.81 |
104.4K |
| 14:49 |
24,775.83 |
24,776.30 |
24,774.31 |
24,774.31 |
94.9K |
| 14:50 |
24,774.30 |
24,774.68 |
24,773.95 |
24,773.95 |
89.4K |
| 14:51 |
24,774.90 |
24,774.90 |
24,766.71 |
24,766.71 |
157.5K |
| 14:52 |
24,760.21 |
24,760.21 |
24,732.32 |
24,744.37 |
539.4K |
| 14:53 |
24,745.27 |
24,750.90 |
24,745.27 |
24,750.90 |
121.9K |
| 14:54 |
24,741.86 |
24,741.86 |
24,736.57 |
24,739.73 |
222.9K |
| 14:55 |
24,743.98 |
24,745.27 |
24,743.35 |
24,745.27 |
72.3K |
| 14:56 |
24,748.78 |
24,760.28 |
24,748.78 |
24,760.28 |
122.2K |
| 14:57 |
24,762.30 |
24,764.62 |
24,761.91 |
24,764.62 |
91.6K |
| 14:58 |
24,763.82 |
24,764.33 |
24,763.02 |
24,763.02 |
80.2K |
| 14:59 |
24,764.66 |
24,769.13 |
24,764.66 |
24,769.13 |
100.9K |
| 15:00 |
24,766.90 |
24,766.90 |
24,762.45 |
24,763.00 |
109.3K |
| 15:01 |
24,764.19 |
24,764.65 |
24,762.46 |
24,763.31 |
117.5K |
| 15:02 |
24,764.86 |
24,767.52 |
24,764.86 |
24,767.52 |
80.4K |
| 15:03 |
24,769.27 |
24,771.21 |
24,768.97 |
24,771.21 |
77.2K |
| 15:04 |
24,771.70 |
24,774.32 |
24,771.70 |
24,772.46 |
173.3K |
| 15:05 |
24,772.17 |
24,772.17 |
24,770.13 |
24,770.73 |
94.4K |
| 15:06 |
24,774.27 |
24,777.69 |
24,774.27 |
24,777.69 |
105.2K |
| 15:07 |
24,775.66 |
24,782.17 |
24,775.66 |
24,782.17 |
158.4K |
| 15:08 |
24,781.70 |
24,783.73 |
24,781.70 |
24,783.25 |
106.4K |
| 15:09 |
24,780.90 |
24,780.90 |
24,779.86 |
24,780.68 |
67.7K |
| 15:10 |
24,778.88 |
24,778.88 |
24,777.30 |
24,778.81 |
95.4K |
| 15:11 |
24,778.72 |
24,778.72 |
24,778.06 |
24,778.06 |
98.6K |
| 15:12 |
24,776.01 |
24,776.01 |
24,774.07 |
24,774.07 |
126.1K |
| 15:13 |
24,774.02 |
24,774.23 |
24,773.17 |
24,773.17 |
96.6K |
| 15:14 |
24,770.01 |
24,770.01 |
24,762.04 |
24,762.59 |
269.7K |
| 15:15 |
24,763.02 |
24,763.02 |
24,761.29 |
24,761.64 |
87.1K |
| 15:16 |
24,759.40 |
24,764.25 |
24,759.40 |
24,764.25 |
145.8K |
| 15:17 |
24,766.52 |
24,767.07 |
24,763.88 |
24,763.88 |
103.9K |
| 15:18 |
24,763.63 |
24,767.87 |
24,763.63 |
24,767.02 |
131.9K |
| 15:19 |
24,769.51 |
24,771.33 |
24,768.53 |
24,771.33 |
136.5K |
| 15:20 |
24,772.85 |
24,773.54 |
24,771.98 |
24,772.81 |
118.3K |
| 15:21 |
24,773.81 |
24,773.81 |
24,770.83 |
24,770.98 |
116.2K |
| 15:22 |
24,772.96 |
24,774.67 |
24,772.96 |
24,774.44 |
126.4K |
| 15:23 |
24,776.22 |
24,776.62 |
24,776.22 |
24,776.62 |
134.9K |
| 15:24 |
24,776.14 |
24,777.99 |
24,776.05 |
24,777.99 |
144.5K |
| 15:25 |
24,777.87 |
24,777.87 |
24,776.61 |
24,776.61 |
100.6K |
| 15:26 |
24,776.10 |
24,776.10 |
24,771.76 |
24,771.76 |
115.5K |
| 15:27 |
24,768.83 |
24,769.79 |
24,768.83 |
24,769.43 |
104.4K |
| 15:28 |
24,769.52 |
24,769.92 |
24,769.02 |
24,769.02 |
107.1K |
| 15:29 |
24,769.29 |
24,770.40 |
24,769.29 |
24,769.60 |
104.0K |
| 15:30 |
24,767.89 |
24,769.02 |
24,767.36 |
24,767.86 |
183.7K |
| 15:31 |
24,766.61 |
24,770.90 |
24,766.61 |
24,769.91 |
201.7K |
| 15:32 |
24,771.09 |
24,771.09 |
24,769.48 |
24,769.48 |
140.0K |
| 15:33 |
24,771.68 |
24,773.60 |
24,771.68 |
24,773.60 |
137.4K |
| 15:34 |
24,771.74 |
24,771.74 |
24,769.80 |
24,771.42 |
208.4K |
| 15:35 |
24,770.78 |
24,770.78 |
24,769.33 |
24,769.33 |
120.9K |
| 15:36 |
24,766.55 |
24,766.55 |
24,759.92 |
24,759.92 |
219.0K |
| 15:37 |
24,760.59 |
24,760.59 |
24,759.36 |
24,759.36 |
176.5K |
| 15:38 |
24,759.09 |
24,762.50 |
24,759.09 |
24,762.34 |
139.7K |
| 15:39 |
24,764.03 |
24,764.03 |
24,763.14 |
24,763.14 |
225.6K |
| 15:40 |
24,764.42 |
24,764.42 |
24,760.07 |
24,760.14 |
187.5K |
| 15:41 |
24,761.63 |
24,761.63 |
24,758.31 |
24,759.78 |
195.9K |
| 15:42 |
24,760.35 |
24,761.82 |
24,759.96 |
24,761.82 |
168.8K |
| 15:43 |
24,762.64 |
24,762.64 |
24,760.81 |
24,760.81 |
197.7K |
| 15:44 |
24,759.83 |
24,759.83 |
24,757.16 |
24,757.16 |
200.5K |
| 15:45 |
24,754.61 |
24,754.61 |
24,752.03 |
24,752.03 |
233.8K |
| 15:46 |
24,751.73 |
24,754.60 |
24,751.20 |
24,754.60 |
220.0K |
| 15:47 |
24,754.26 |
24,756.92 |
24,754.13 |
24,754.13 |
254.2K |
| 15:48 |
24,754.68 |
24,754.68 |
24,752.51 |
24,752.51 |
269.0K |
| 15:49 |
24,752.20 |
24,752.42 |
24,750.78 |
24,750.78 |
234.9K |
| 15:50 |
24,749.32 |
24,749.32 |
24,735.30 |
24,737.27 |
1,017.8K |
| 15:51 |
24,741.50 |
24,741.50 |
24,740.39 |
24,740.44 |
302.2K |
| 15:52 |
24,745.49 |
24,746.43 |
24,745.46 |
24,745.46 |
406.8K |
| 15:53 |
24,743.29 |
24,743.29 |
24,742.13 |
24,742.33 |
406.6K |
| 15:54 |
24,738.73 |
24,739.17 |
24,733.07 |
24,739.17 |
587.5K |
| 15:55 |
24,739.15 |
24,739.15 |
24,735.00 |
24,736.87 |
797.5K |
| 15:56 |
24,743.79 |
24,747.62 |
24,743.26 |
24,743.30 |
787.0K |
| 15:57 |
24,743.32 |
24,745.40 |
24,743.32 |
24,745.40 |
723.0K |
| 15:58 |
24,746.50 |
24,749.54 |
24,746.50 |
24,749.54 |
919.9K |
| 15:59 |
24,754.48 |
24,763.60 |
24,754.48 |
24,757.77 |
1,553.2K |
| 16:00 |
24,755.23 |
24,755.63 |
24,755.23 |
24,755.63 |
56,272.1K |
| 16:01 |
24,755.63 |
24,755.63 |
24,755.63 |
24,755.63 |
307.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|