| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,763.83 |
24,817.50 |
24,763.83 |
24,795.06 |
1,314.3K |
| 09:31 |
24,784.77 |
24,784.77 |
24,743.89 |
24,743.89 |
312.8K |
| 09:32 |
24,748.18 |
24,749.99 |
24,740.57 |
24,749.99 |
221.8K |
| 09:33 |
24,751.21 |
24,751.21 |
24,738.40 |
24,738.40 |
247.0K |
| 09:34 |
24,742.37 |
24,742.37 |
24,733.37 |
24,733.37 |
201.2K |
| 09:35 |
24,723.30 |
24,723.30 |
24,708.49 |
24,710.17 |
434.7K |
| 09:36 |
24,714.47 |
24,718.51 |
24,708.89 |
24,710.68 |
315.1K |
| 09:37 |
24,702.18 |
24,702.18 |
24,692.01 |
24,692.01 |
414.9K |
| 09:38 |
24,683.09 |
24,699.68 |
24,683.09 |
24,699.68 |
281.2K |
| 09:39 |
24,698.43 |
24,704.11 |
24,698.43 |
24,701.82 |
263.7K |
| 09:40 |
24,704.74 |
24,712.83 |
24,704.56 |
24,709.01 |
293.0K |
| 09:41 |
24,708.84 |
24,708.84 |
24,695.99 |
24,701.15 |
271.2K |
| 09:42 |
24,697.89 |
24,698.00 |
24,689.71 |
24,689.71 |
305.1K |
| 09:43 |
24,684.84 |
24,684.84 |
24,679.27 |
24,683.21 |
271.2K |
| 09:44 |
24,685.49 |
24,685.49 |
24,683.30 |
24,685.43 |
190.7K |
| 09:45 |
24,685.20 |
24,687.81 |
24,682.86 |
24,682.86 |
260.9K |
| 09:46 |
24,681.57 |
24,681.57 |
24,667.18 |
24,676.00 |
312.5K |
| 09:47 |
24,677.24 |
24,683.40 |
24,677.24 |
24,683.40 |
229.8K |
| 09:48 |
24,686.32 |
24,694.81 |
24,686.32 |
24,691.16 |
224.8K |
| 09:49 |
24,689.45 |
24,689.45 |
24,671.55 |
24,671.55 |
271.2K |
| 09:50 |
24,663.39 |
24,663.39 |
24,656.77 |
24,663.06 |
320.3K |
| 09:51 |
24,669.25 |
24,688.33 |
24,669.25 |
24,688.33 |
345.2K |
| 09:52 |
24,691.91 |
24,708.77 |
24,691.91 |
24,708.77 |
200.2K |
| 09:53 |
24,703.20 |
24,703.20 |
24,700.11 |
24,700.11 |
206.3K |
| 09:54 |
24,698.02 |
24,705.26 |
24,698.02 |
24,705.26 |
188.4K |
| 09:55 |
24,708.59 |
24,714.56 |
24,708.59 |
24,709.89 |
207.0K |
| 09:56 |
24,699.52 |
24,699.52 |
24,681.98 |
24,681.98 |
290.0K |
| 09:57 |
24,676.38 |
24,676.38 |
24,665.41 |
24,665.66 |
204.3K |
| 09:58 |
24,666.26 |
24,668.20 |
24,663.70 |
24,668.20 |
161.0K |
| 09:59 |
24,668.98 |
24,683.60 |
24,668.98 |
24,683.60 |
188.4K |
| 10:00 |
24,681.92 |
24,690.88 |
24,681.92 |
24,690.06 |
407.0K |
| 10:01 |
24,692.33 |
24,693.61 |
24,691.01 |
24,691.01 |
238.6K |
| 10:02 |
24,687.37 |
24,690.27 |
24,687.37 |
24,689.63 |
289.3K |
| 10:03 |
24,686.60 |
24,694.42 |
24,686.60 |
24,694.42 |
191.1K |
| 10:04 |
24,695.71 |
24,699.51 |
24,693.33 |
24,693.33 |
1,588.8K |
| 10:05 |
24,689.38 |
24,689.38 |
24,673.40 |
24,673.40 |
248.4K |
| 10:06 |
24,674.30 |
24,674.30 |
24,668.77 |
24,669.03 |
216.2K |
| 10:07 |
24,670.08 |
24,670.08 |
24,656.74 |
24,656.74 |
250.8K |
| 10:08 |
24,654.36 |
24,657.70 |
24,650.87 |
24,657.70 |
214.4K |
| 10:09 |
24,654.65 |
24,662.64 |
24,654.65 |
24,662.64 |
260.4K |
| 10:10 |
24,663.87 |
24,674.01 |
24,663.87 |
24,674.01 |
144.3K |
| 10:11 |
24,664.82 |
24,665.49 |
24,663.11 |
24,663.78 |
180.5K |
| 10:12 |
24,666.13 |
24,666.15 |
24,662.91 |
24,666.15 |
126.9K |
| 10:13 |
24,665.41 |
24,665.75 |
24,664.45 |
24,664.86 |
81.8K |
| 10:14 |
24,666.01 |
24,670.03 |
24,665.22 |
24,665.22 |
207.4K |
| 10:15 |
24,665.36 |
24,668.34 |
24,664.99 |
24,668.34 |
141.2K |
| 10:16 |
24,668.28 |
24,668.92 |
24,664.25 |
24,664.25 |
189.1K |
| 10:17 |
24,663.48 |
24,663.48 |
24,649.84 |
24,649.84 |
211.1K |
| 10:18 |
24,644.61 |
24,644.61 |
24,636.00 |
24,639.15 |
177.7K |
| 10:19 |
24,635.48 |
24,635.48 |
24,625.82 |
24,630.42 |
167.7K |
| 10:20 |
24,631.24 |
24,635.09 |
24,631.24 |
24,633.35 |
94.1K |
| 10:21 |
24,639.40 |
24,643.07 |
24,638.77 |
24,643.07 |
155.2K |
| 10:22 |
24,652.91 |
24,659.75 |
24,652.91 |
24,654.92 |
214.8K |
| 10:23 |
24,655.42 |
24,657.25 |
24,653.19 |
24,656.46 |
163.3K |
| 10:24 |
24,662.52 |
24,664.39 |
24,658.67 |
24,664.39 |
144.0K |
| 10:25 |
24,664.92 |
24,668.09 |
24,664.92 |
24,667.71 |
148.1K |
| 10:26 |
24,667.47 |
24,667.47 |
24,663.81 |
24,663.81 |
140.1K |
| 10:27 |
24,662.36 |
24,662.36 |
24,652.18 |
24,652.18 |
144.0K |
| 10:28 |
24,651.46 |
24,654.29 |
24,651.46 |
24,654.29 |
163.1K |
| 10:29 |
24,655.97 |
24,656.16 |
24,650.59 |
24,650.59 |
125.8K |
| 10:30 |
24,652.00 |
24,654.46 |
24,652.00 |
24,652.01 |
132.4K |
| 10:31 |
24,649.69 |
24,649.69 |
24,640.29 |
24,640.66 |
159.3K |
| 10:32 |
24,644.77 |
24,644.77 |
24,633.36 |
24,633.36 |
166.7K |
| 10:33 |
24,636.18 |
24,636.18 |
24,632.52 |
24,632.97 |
137.2K |
| 10:34 |
24,624.84 |
24,624.84 |
24,622.98 |
24,622.98 |
181.7K |
| 10:35 |
24,625.91 |
24,632.02 |
24,625.31 |
24,632.02 |
161.8K |
| 10:36 |
24,637.14 |
24,653.05 |
24,637.14 |
24,653.05 |
141.3K |
| 10:37 |
24,655.03 |
24,655.03 |
24,653.60 |
24,653.60 |
89.7K |
| 10:38 |
24,653.13 |
24,654.70 |
24,651.89 |
24,651.89 |
106.7K |
| 10:39 |
24,649.51 |
24,650.25 |
24,648.72 |
24,649.59 |
111.5K |
| 10:40 |
24,650.23 |
24,653.33 |
24,650.23 |
24,652.79 |
158.6K |
| 10:41 |
24,649.03 |
24,649.26 |
24,643.73 |
24,647.36 |
165.6K |
| 10:42 |
24,645.80 |
24,645.80 |
24,639.29 |
24,639.29 |
168.9K |
| 10:43 |
24,642.55 |
24,647.47 |
24,642.55 |
24,647.20 |
162.3K |
| 10:44 |
24,647.00 |
24,647.90 |
24,644.45 |
24,647.81 |
174.8K |
| 10:45 |
24,648.81 |
24,656.54 |
24,648.81 |
24,656.54 |
95.0K |
| 10:46 |
24,662.33 |
24,662.52 |
24,660.30 |
24,662.02 |
132.9K |
| 10:47 |
24,661.61 |
24,663.16 |
24,661.39 |
24,663.16 |
106.9K |
| 10:48 |
24,663.46 |
24,670.79 |
24,663.46 |
24,670.79 |
126.2K |
| 10:49 |
24,670.16 |
24,671.73 |
24,670.16 |
24,670.36 |
164.6K |
| 10:50 |
24,670.05 |
24,670.05 |
24,664.33 |
24,664.33 |
115.2K |
| 10:51 |
24,664.67 |
24,667.78 |
24,662.20 |
24,662.20 |
130.4K |
| 10:52 |
24,663.17 |
24,664.49 |
24,661.58 |
24,661.58 |
78.7K |
| 10:53 |
24,663.17 |
24,663.88 |
24,662.55 |
24,663.88 |
94.8K |
| 10:54 |
24,662.99 |
24,663.24 |
24,657.64 |
24,657.64 |
127.5K |
| 10:55 |
24,656.68 |
24,657.34 |
24,654.79 |
24,654.82 |
77.0K |
| 10:56 |
24,653.48 |
24,655.89 |
24,651.73 |
24,655.89 |
99.9K |
| 10:57 |
24,656.47 |
24,661.50 |
24,656.47 |
24,661.50 |
104.3K |
| 10:58 |
24,664.70 |
24,671.22 |
24,664.70 |
24,671.22 |
114.0K |
| 10:59 |
24,671.74 |
24,671.74 |
24,670.90 |
24,671.39 |
150.2K |
| 11:00 |
24,671.90 |
24,672.16 |
24,671.39 |
24,672.15 |
114.8K |
| 11:01 |
24,674.59 |
24,674.59 |
24,668.30 |
24,670.25 |
117.4K |
| 11:02 |
24,670.00 |
24,677.79 |
24,670.00 |
24,677.79 |
124.4K |
| 11:03 |
24,677.81 |
24,677.81 |
24,669.71 |
24,669.71 |
131.0K |
| 11:04 |
24,670.16 |
24,672.77 |
24,670.16 |
24,672.77 |
94.7K |
| 11:05 |
24,673.28 |
24,674.44 |
24,672.75 |
24,673.28 |
113.9K |
| 11:06 |
24,673.68 |
24,677.20 |
24,673.68 |
24,677.20 |
100.3K |
| 11:07 |
24,677.99 |
24,678.85 |
24,676.43 |
24,678.85 |
157.5K |
| 11:08 |
24,678.98 |
24,678.98 |
24,676.43 |
24,676.50 |
88.7K |
| 11:09 |
24,678.46 |
24,679.47 |
24,677.20 |
24,677.20 |
135.0K |
| 11:10 |
24,679.79 |
24,679.79 |
24,674.96 |
24,674.96 |
163.9K |
| 11:11 |
24,676.62 |
24,680.36 |
24,676.62 |
24,677.22 |
96.1K |
| 11:12 |
24,676.50 |
24,680.99 |
24,676.50 |
24,678.06 |
91.7K |
| 11:13 |
24,675.64 |
24,677.20 |
24,675.64 |
24,676.64 |
115.6K |
| 11:14 |
24,674.56 |
24,674.56 |
24,660.25 |
24,660.25 |
187.1K |
| 11:15 |
24,661.19 |
24,665.27 |
24,660.82 |
24,665.27 |
94.7K |
| 11:16 |
24,667.02 |
24,667.89 |
24,664.00 |
24,667.89 |
111.1K |
| 11:17 |
24,669.76 |
24,669.76 |
24,664.74 |
24,664.74 |
109.2K |
| 11:18 |
24,665.14 |
24,666.49 |
24,664.67 |
24,666.19 |
73.4K |
| 11:19 |
24,667.84 |
24,667.84 |
24,667.03 |
24,667.39 |
99.5K |
| 11:20 |
24,665.16 |
24,666.81 |
24,664.77 |
24,666.81 |
95.8K |
| 11:21 |
24,668.34 |
24,668.34 |
24,666.36 |
24,667.88 |
80.5K |
| 11:22 |
24,667.99 |
24,668.07 |
24,667.59 |
24,667.80 |
82.6K |
| 11:23 |
24,666.00 |
24,666.00 |
24,663.63 |
24,664.38 |
68.4K |
| 11:24 |
24,664.01 |
24,667.13 |
24,664.01 |
24,665.31 |
89.3K |
| 11:25 |
24,667.03 |
24,670.18 |
24,667.03 |
24,670.18 |
85.0K |
| 11:26 |
24,669.11 |
24,670.00 |
24,668.86 |
24,669.82 |
93.7K |
| 11:27 |
24,670.95 |
24,673.55 |
24,670.95 |
24,673.04 |
130.6K |
| 11:28 |
24,673.82 |
24,678.08 |
24,673.82 |
24,678.08 |
101.0K |
| 11:29 |
24,677.78 |
24,680.54 |
24,677.78 |
24,679.76 |
104.8K |
| 11:30 |
24,679.63 |
24,681.49 |
24,675.34 |
24,675.34 |
116.7K |
| 11:31 |
24,676.03 |
24,676.03 |
24,672.25 |
24,672.25 |
109.8K |
| 11:32 |
24,668.13 |
24,668.13 |
24,656.01 |
24,656.01 |
121.1K |
| 11:33 |
24,652.88 |
24,652.88 |
24,651.01 |
24,651.01 |
148.4K |
| 11:34 |
24,648.99 |
24,648.99 |
24,643.04 |
24,647.03 |
119.3K |
| 11:35 |
24,651.48 |
24,661.01 |
24,651.48 |
24,661.01 |
90.8K |
| 11:36 |
24,662.12 |
24,666.43 |
24,662.12 |
24,666.43 |
79.5K |
| 11:37 |
24,669.02 |
24,671.30 |
24,666.07 |
24,666.07 |
124.7K |
| 11:38 |
24,666.44 |
24,666.44 |
24,655.72 |
24,656.57 |
122.5K |
| 11:39 |
24,656.01 |
24,656.01 |
24,654.05 |
24,654.05 |
76.1K |
| 11:40 |
24,653.89 |
24,653.89 |
24,648.14 |
24,651.88 |
145.6K |
| 11:41 |
24,652.92 |
24,653.08 |
24,652.02 |
24,652.22 |
68.0K |
| 11:42 |
24,651.29 |
24,652.74 |
24,648.98 |
24,652.74 |
60.9K |
| 11:43 |
24,652.73 |
24,659.16 |
24,652.73 |
24,659.16 |
51.5K |
| 11:44 |
24,657.93 |
24,657.93 |
24,652.65 |
24,652.65 |
99.4K |
| 11:45 |
24,653.77 |
24,653.89 |
24,644.20 |
24,644.20 |
111.3K |
| 11:46 |
24,643.30 |
24,650.61 |
24,643.30 |
24,650.61 |
114.5K |
| 11:47 |
24,651.13 |
24,652.78 |
24,651.13 |
24,651.19 |
56.5K |
| 11:48 |
24,651.95 |
24,651.95 |
24,642.75 |
24,642.75 |
96.1K |
| 11:49 |
24,643.25 |
24,643.25 |
24,638.06 |
24,638.49 |
117.0K |
| 11:50 |
24,639.02 |
24,642.64 |
24,639.02 |
24,642.64 |
102.2K |
| 11:51 |
24,647.38 |
24,658.60 |
24,647.38 |
24,658.60 |
139.7K |
| 11:52 |
24,659.79 |
24,663.62 |
24,659.79 |
24,663.62 |
60.6K |
| 11:53 |
24,664.76 |
24,667.45 |
24,663.02 |
24,663.02 |
62.3K |
| 11:54 |
24,661.92 |
24,661.92 |
24,649.88 |
24,649.88 |
113.2K |
| 11:55 |
24,649.69 |
24,652.64 |
24,648.84 |
24,652.64 |
71.2K |
| 11:56 |
24,654.87 |
24,655.08 |
24,652.35 |
24,652.35 |
58.5K |
| 11:57 |
24,645.78 |
24,645.78 |
24,622.68 |
24,622.68 |
266.1K |
| 11:58 |
24,619.40 |
24,619.40 |
24,606.79 |
24,606.79 |
271.5K |
| 11:59 |
24,606.39 |
24,609.97 |
24,604.46 |
24,609.54 |
132.1K |
| 12:00 |
24,621.62 |
24,621.62 |
24,600.82 |
24,600.82 |
229.0K |
| 12:01 |
24,604.62 |
24,619.07 |
24,604.62 |
24,617.45 |
166.7K |
| 12:02 |
24,617.99 |
24,617.99 |
24,614.98 |
24,615.88 |
80.7K |
| 12:03 |
24,613.71 |
24,625.50 |
24,613.71 |
24,625.50 |
145.9K |
| 12:04 |
24,628.88 |
24,635.85 |
24,628.88 |
24,635.85 |
115.7K |
| 12:05 |
24,635.88 |
24,636.57 |
24,634.42 |
24,636.55 |
90.6K |
| 12:06 |
24,637.78 |
24,637.78 |
24,635.90 |
24,637.34 |
80.4K |
| 12:07 |
24,641.98 |
24,642.37 |
24,641.28 |
24,641.29 |
78.0K |
| 12:08 |
24,641.71 |
24,642.67 |
24,641.71 |
24,641.86 |
88.1K |
| 12:09 |
24,638.02 |
24,643.65 |
24,638.02 |
24,643.65 |
102.5K |
| 12:10 |
24,643.86 |
24,643.86 |
24,638.65 |
24,641.38 |
121.3K |
| 12:11 |
24,649.16 |
24,653.19 |
24,649.16 |
24,653.19 |
120.7K |
| 12:12 |
24,654.42 |
24,656.32 |
24,654.42 |
24,656.32 |
77.2K |
| 12:13 |
24,657.51 |
24,661.89 |
24,657.51 |
24,659.56 |
94.8K |
| 12:14 |
24,656.11 |
24,666.12 |
24,656.11 |
24,666.12 |
111.4K |
| 12:15 |
24,666.77 |
24,671.08 |
24,666.77 |
24,671.08 |
78.4K |
| 12:16 |
24,672.23 |
24,673.96 |
24,672.23 |
24,673.96 |
80.0K |
| 12:17 |
24,673.59 |
24,676.07 |
24,673.59 |
24,676.07 |
96.5K |
| 12:18 |
24,676.29 |
24,677.93 |
24,676.29 |
24,677.90 |
77.7K |
| 12:19 |
24,677.50 |
24,684.40 |
24,677.50 |
24,684.40 |
99.9K |
| 12:20 |
24,685.04 |
24,685.49 |
24,685.04 |
24,685.25 |
57.1K |
| 12:21 |
24,686.08 |
24,686.08 |
24,678.80 |
24,678.80 |
96.5K |
| 12:22 |
24,678.17 |
24,678.84 |
24,675.77 |
24,675.77 |
71.1K |
| 12:23 |
24,677.04 |
24,681.13 |
24,677.04 |
24,680.90 |
56.5K |
| 12:24 |
24,683.58 |
24,685.69 |
24,683.58 |
24,684.01 |
99.4K |
| 12:25 |
24,683.43 |
24,683.43 |
24,682.57 |
24,682.57 |
59.7K |
| 12:26 |
24,683.29 |
24,683.29 |
24,680.25 |
24,680.25 |
108.6K |
| 12:27 |
24,682.58 |
24,682.80 |
24,681.97 |
24,681.97 |
57.8K |
| 12:28 |
24,683.39 |
24,683.39 |
24,681.34 |
24,682.44 |
71.5K |
| 12:29 |
24,685.41 |
24,685.60 |
24,685.02 |
24,685.02 |
66.4K |
| 12:30 |
24,683.51 |
24,685.00 |
24,682.81 |
24,685.00 |
92.8K |
| 12:31 |
24,685.78 |
24,687.21 |
24,683.89 |
24,683.89 |
87.9K |
| 12:32 |
24,683.61 |
24,683.61 |
24,682.42 |
24,682.68 |
46.0K |
| 12:33 |
24,684.60 |
24,684.65 |
24,683.46 |
24,683.46 |
67.2K |
| 12:34 |
24,682.02 |
24,682.02 |
24,680.73 |
24,681.14 |
63.4K |
| 12:35 |
24,679.56 |
24,682.02 |
24,678.73 |
24,682.02 |
95.9K |
| 12:36 |
24,682.71 |
24,685.60 |
24,682.71 |
24,685.60 |
108.3K |
| 12:37 |
24,684.61 |
24,684.86 |
24,679.38 |
24,679.38 |
98.1K |
| 12:38 |
24,679.57 |
24,680.28 |
24,679.57 |
24,680.28 |
97.8K |
| 12:39 |
24,680.18 |
24,683.89 |
24,680.18 |
24,683.20 |
69.8K |
| 12:40 |
24,681.92 |
24,684.49 |
24,681.92 |
24,684.49 |
49.6K |
| 12:41 |
24,684.53 |
24,684.53 |
24,682.14 |
24,682.30 |
57.4K |
| 12:42 |
24,682.39 |
24,688.78 |
24,682.39 |
24,686.81 |
105.1K |
| 12:43 |
24,686.53 |
24,686.53 |
24,684.85 |
24,685.31 |
90.1K |
| 12:44 |
24,685.63 |
24,687.06 |
24,685.63 |
24,686.17 |
62.2K |
| 12:45 |
24,685.55 |
24,685.55 |
24,681.95 |
24,681.95 |
80.0K |
| 12:46 |
24,679.46 |
24,683.01 |
24,678.90 |
24,683.01 |
110.1K |
| 12:47 |
24,682.43 |
24,683.87 |
24,682.41 |
24,682.53 |
71.6K |
| 12:48 |
24,682.57 |
24,684.69 |
24,681.36 |
24,681.36 |
72.3K |
| 12:49 |
24,681.32 |
24,681.32 |
24,679.47 |
24,679.47 |
56.0K |
| 12:50 |
24,679.19 |
24,679.50 |
24,678.49 |
24,678.52 |
45.0K |
| 12:51 |
24,678.09 |
24,680.14 |
24,678.09 |
24,679.90 |
70.0K |
| 12:52 |
24,678.57 |
24,678.57 |
24,676.72 |
24,676.72 |
76.2K |
| 12:53 |
24,679.51 |
24,680.43 |
24,679.09 |
24,680.43 |
76.5K |
| 12:54 |
24,680.18 |
24,681.90 |
24,679.82 |
24,681.90 |
71.1K |
| 12:55 |
24,681.55 |
24,681.55 |
24,681.09 |
24,681.09 |
40.7K |
| 12:56 |
24,680.93 |
24,680.93 |
24,678.32 |
24,678.32 |
36.7K |
| 12:57 |
24,680.24 |
24,691.68 |
24,680.24 |
24,691.68 |
160.0K |
| 12:58 |
24,692.94 |
24,694.27 |
24,692.37 |
24,692.61 |
85.3K |
| 12:59 |
24,690.95 |
24,691.55 |
24,689.69 |
24,689.69 |
81.7K |
| 13:00 |
24,688.92 |
24,694.23 |
24,688.92 |
24,694.23 |
78.3K |
| 13:01 |
24,698.07 |
24,701.54 |
24,698.07 |
24,701.54 |
129.5K |
| 13:02 |
24,703.72 |
24,711.03 |
24,703.72 |
24,708.11 |
241.5K |
| 13:03 |
24,708.19 |
24,709.04 |
24,704.96 |
24,704.96 |
90.3K |
| 13:04 |
24,704.65 |
24,704.65 |
24,701.39 |
24,702.25 |
74.6K |
| 13:05 |
24,701.26 |
24,703.06 |
24,701.06 |
24,703.06 |
54.3K |
| 13:06 |
24,703.25 |
24,703.25 |
24,697.98 |
24,698.83 |
72.8K |
| 13:07 |
24,696.32 |
24,696.32 |
24,694.22 |
24,694.34 |
87.3K |
| 13:08 |
24,693.97 |
24,694.19 |
24,693.46 |
24,693.95 |
75.4K |
| 13:09 |
24,694.40 |
24,694.40 |
24,689.45 |
24,689.45 |
79.9K |
| 13:10 |
24,688.42 |
24,689.37 |
24,688.23 |
24,689.37 |
49.7K |
| 13:11 |
24,690.41 |
24,692.67 |
24,690.41 |
24,691.39 |
63.6K |
| 13:12 |
24,691.40 |
24,693.66 |
24,691.40 |
24,693.66 |
81.5K |
| 13:13 |
24,694.87 |
24,697.62 |
24,694.87 |
24,697.62 |
56.4K |
| 13:14 |
24,697.31 |
24,697.31 |
24,692.94 |
24,692.94 |
141.2K |
| 13:15 |
24,693.59 |
24,695.31 |
24,693.44 |
24,694.79 |
67.0K |
| 13:16 |
24,695.06 |
24,695.06 |
24,691.30 |
24,691.30 |
71.3K |
| 13:17 |
24,692.21 |
24,692.21 |
24,685.47 |
24,685.47 |
121.8K |
| 13:18 |
24,686.33 |
24,688.13 |
24,686.33 |
24,688.13 |
64.5K |
| 13:19 |
24,688.72 |
24,689.94 |
24,688.48 |
24,688.48 |
52.3K |
| 13:20 |
24,689.29 |
24,690.99 |
24,689.29 |
24,690.62 |
70.5K |
| 13:21 |
24,691.41 |
24,697.10 |
24,691.41 |
24,697.10 |
82.9K |
| 13:22 |
24,699.95 |
24,700.47 |
24,696.95 |
24,696.95 |
185.9K |
| 13:23 |
24,699.05 |
24,699.83 |
24,698.71 |
24,698.71 |
53.4K |
| 13:24 |
24,698.34 |
24,699.09 |
24,696.87 |
24,699.09 |
116.0K |
| 13:25 |
24,699.27 |
24,700.81 |
24,698.23 |
24,698.23 |
103.1K |
| 13:26 |
24,693.09 |
24,693.09 |
24,688.16 |
24,688.16 |
117.5K |
| 13:27 |
24,689.31 |
24,689.31 |
24,686.44 |
24,686.44 |
96.6K |
| 13:28 |
24,684.99 |
24,684.99 |
24,683.36 |
24,683.36 |
73.9K |
| 13:29 |
24,679.91 |
24,679.91 |
24,675.88 |
24,676.03 |
94.0K |
| 13:30 |
24,675.73 |
24,675.73 |
24,673.29 |
24,673.29 |
85.7K |
| 13:31 |
24,673.21 |
24,676.51 |
24,672.52 |
24,676.51 |
112.0K |
| 13:32 |
24,677.75 |
24,677.75 |
24,674.84 |
24,675.90 |
62.2K |
| 13:33 |
24,676.11 |
24,677.29 |
24,676.11 |
24,676.54 |
61.7K |
| 13:34 |
24,675.20 |
24,675.20 |
24,672.85 |
24,672.85 |
107.4K |
| 13:35 |
24,671.41 |
24,677.33 |
24,671.41 |
24,677.33 |
94.9K |
| 13:36 |
24,678.85 |
24,679.58 |
24,676.30 |
24,676.30 |
67.4K |
| 13:37 |
24,675.78 |
24,676.12 |
24,675.78 |
24,675.88 |
73.0K |
| 13:38 |
24,676.73 |
24,678.91 |
24,676.73 |
24,678.91 |
54.4K |
| 13:39 |
24,678.00 |
24,678.88 |
24,677.83 |
24,678.88 |
62.5K |
| 13:40 |
24,678.79 |
24,680.32 |
24,677.72 |
24,680.32 |
60.1K |
| 13:41 |
24,682.22 |
24,684.10 |
24,682.22 |
24,684.10 |
141.5K |
| 13:42 |
24,684.13 |
24,684.33 |
24,684.01 |
24,684.10 |
95.4K |
| 13:43 |
24,684.86 |
24,684.86 |
24,682.91 |
24,682.91 |
77.4K |
| 13:44 |
24,682.42 |
24,685.60 |
24,682.42 |
24,683.86 |
81.3K |
| 13:45 |
24,684.19 |
24,684.80 |
24,683.64 |
24,684.80 |
87.9K |
| 13:46 |
24,687.22 |
24,690.00 |
24,686.89 |
24,690.00 |
97.7K |
| 13:47 |
24,691.61 |
24,692.61 |
24,691.61 |
24,692.20 |
135.0K |
| 13:48 |
24,692.46 |
24,692.46 |
24,690.18 |
24,690.45 |
144.2K |
| 13:49 |
24,689.16 |
24,689.16 |
24,688.32 |
24,688.32 |
115.3K |
| 13:50 |
24,684.98 |
24,688.49 |
24,684.98 |
24,688.49 |
98.4K |
| 13:51 |
24,688.64 |
24,693.30 |
24,688.64 |
24,693.30 |
85.1K |
| 13:52 |
24,694.48 |
24,695.17 |
24,694.48 |
24,694.78 |
54.4K |
| 13:53 |
24,694.10 |
24,694.10 |
24,692.33 |
24,692.33 |
64.0K |
| 13:54 |
24,692.77 |
24,693.47 |
24,687.72 |
24,687.72 |
124.9K |
| 13:55 |
24,687.37 |
24,687.37 |
24,685.70 |
24,686.18 |
77.6K |
| 13:56 |
24,687.62 |
24,687.62 |
24,679.46 |
24,679.46 |
95.2K |
| 13:57 |
24,674.50 |
24,674.78 |
24,673.76 |
24,674.55 |
87.7K |
| 13:58 |
24,675.22 |
24,677.42 |
24,675.22 |
24,677.42 |
47.5K |
| 13:59 |
24,678.51 |
24,679.13 |
24,677.82 |
24,678.17 |
59.5K |
| 14:00 |
24,678.67 |
24,683.93 |
24,678.67 |
24,683.93 |
102.8K |
| 14:01 |
24,685.82 |
24,687.31 |
24,685.82 |
24,686.95 |
82.3K |
| 14:02 |
24,687.00 |
24,687.71 |
24,685.77 |
24,685.82 |
47.4K |
| 14:03 |
24,686.05 |
24,686.05 |
24,684.09 |
24,684.85 |
87.5K |
| 14:04 |
24,686.02 |
24,686.02 |
24,684.19 |
24,684.19 |
142.0K |
| 14:05 |
24,684.09 |
24,684.09 |
24,681.57 |
24,682.10 |
117.7K |
| 14:06 |
24,682.99 |
24,686.07 |
24,682.78 |
24,686.07 |
107.0K |
| 14:07 |
24,686.27 |
24,686.27 |
24,684.08 |
24,684.08 |
61.9K |
| 14:08 |
24,683.91 |
24,684.01 |
24,683.50 |
24,684.01 |
63.3K |
| 14:09 |
24,682.13 |
24,682.13 |
24,680.33 |
24,681.19 |
127.6K |
| 14:10 |
24,682.35 |
24,682.35 |
24,680.90 |
24,680.90 |
62.8K |
| 14:11 |
24,678.95 |
24,678.95 |
24,674.99 |
24,674.99 |
84.8K |
| 14:12 |
24,674.17 |
24,676.50 |
24,674.17 |
24,676.50 |
64.2K |
| 14:13 |
24,676.96 |
24,676.96 |
24,674.10 |
24,675.69 |
84.4K |
| 14:14 |
24,677.50 |
24,677.90 |
24,677.50 |
24,677.90 |
75.2K |
| 14:15 |
24,677.33 |
24,677.33 |
24,675.98 |
24,676.65 |
105.5K |
| 14:16 |
24,677.55 |
24,678.74 |
24,677.55 |
24,677.89 |
72.5K |
| 14:17 |
24,676.35 |
24,676.35 |
24,670.79 |
24,670.79 |
173.9K |
| 14:18 |
24,664.51 |
24,664.51 |
24,659.30 |
24,659.30 |
158.4K |
| 14:19 |
24,660.43 |
24,660.43 |
24,659.30 |
24,660.31 |
92.0K |
| 14:20 |
24,659.65 |
24,659.65 |
24,650.25 |
24,650.25 |
136.4K |
| 14:21 |
24,652.81 |
24,655.77 |
24,652.81 |
24,655.77 |
99.9K |
| 14:22 |
24,655.35 |
24,656.52 |
24,655.35 |
24,656.52 |
135.9K |
| 14:23 |
24,659.10 |
24,664.97 |
24,659.10 |
24,664.51 |
123.4K |
| 14:24 |
24,664.05 |
24,664.05 |
24,660.04 |
24,660.04 |
73.2K |
| 14:25 |
24,658.86 |
24,659.64 |
24,658.86 |
24,659.64 |
79.5K |
| 14:26 |
24,661.91 |
24,667.78 |
24,661.91 |
24,667.37 |
78.0K |
| 14:27 |
24,667.71 |
24,667.87 |
24,661.65 |
24,661.65 |
68.4K |
| 14:28 |
24,660.86 |
24,662.23 |
24,660.63 |
24,662.01 |
47.6K |
| 14:29 |
24,663.94 |
24,664.29 |
24,662.60 |
24,662.60 |
85.7K |
| 14:30 |
24,662.08 |
24,667.65 |
24,662.08 |
24,667.65 |
113.9K |
| 14:31 |
24,668.81 |
24,668.82 |
24,666.53 |
24,666.60 |
96.9K |
| 14:32 |
24,666.02 |
24,667.82 |
24,666.02 |
24,667.82 |
106.6K |
| 14:33 |
24,669.55 |
24,671.27 |
24,668.96 |
24,671.27 |
77.7K |
| 14:34 |
24,672.14 |
24,672.73 |
24,672.14 |
24,672.73 |
68.2K |
| 14:35 |
24,672.33 |
24,674.28 |
24,672.33 |
24,674.28 |
76.8K |
| 14:36 |
24,674.35 |
24,678.56 |
24,674.35 |
24,678.56 |
119.6K |
| 14:37 |
24,678.16 |
24,678.16 |
24,674.80 |
24,674.80 |
100.4K |
| 14:38 |
24,675.72 |
24,675.72 |
24,667.74 |
24,667.74 |
83.6K |
| 14:39 |
24,668.56 |
24,672.11 |
24,668.56 |
24,672.11 |
77.0K |
| 14:40 |
24,671.13 |
24,672.91 |
24,671.13 |
24,672.50 |
53.5K |
| 14:41 |
24,674.69 |
24,675.82 |
24,674.23 |
24,675.11 |
80.9K |
| 14:42 |
24,672.18 |
24,672.18 |
24,670.11 |
24,670.30 |
96.4K |
| 14:43 |
24,671.19 |
24,671.76 |
24,671.00 |
24,671.00 |
60.9K |
| 14:44 |
24,670.16 |
24,671.72 |
24,670.16 |
24,671.72 |
76.0K |
| 14:45 |
24,671.77 |
24,673.29 |
24,671.77 |
24,672.48 |
91.6K |
| 14:46 |
24,674.45 |
24,674.93 |
24,673.55 |
24,674.45 |
91.5K |
| 14:47 |
24,673.68 |
24,673.68 |
24,667.12 |
24,667.59 |
143.1K |
| 14:48 |
24,667.58 |
24,667.58 |
24,663.98 |
24,663.98 |
108.1K |
| 14:49 |
24,664.55 |
24,666.12 |
24,664.03 |
24,664.03 |
65.9K |
| 14:50 |
24,666.38 |
24,670.26 |
24,666.38 |
24,670.26 |
113.5K |
| 14:51 |
24,672.02 |
24,672.02 |
24,670.28 |
24,670.90 |
98.1K |
| 14:52 |
24,670.83 |
24,671.35 |
24,669.63 |
24,671.35 |
76.5K |
| 14:53 |
24,673.39 |
24,673.61 |
24,672.49 |
24,673.50 |
105.9K |
| 14:54 |
24,669.69 |
24,670.26 |
24,668.40 |
24,668.40 |
119.7K |
| 14:55 |
24,668.35 |
24,668.35 |
24,667.02 |
24,667.32 |
59.4K |
| 14:56 |
24,666.81 |
24,668.26 |
24,666.81 |
24,668.26 |
218.6K |
| 14:57 |
24,671.11 |
24,671.22 |
24,667.40 |
24,667.40 |
85.1K |
| 14:58 |
24,666.59 |
24,666.59 |
24,657.42 |
24,657.42 |
194.3K |
| 14:59 |
24,657.14 |
24,657.14 |
24,653.82 |
24,655.50 |
150.7K |
| 15:00 |
24,657.36 |
24,663.11 |
24,657.17 |
24,663.11 |
165.8K |
| 15:01 |
24,664.13 |
24,665.71 |
24,663.81 |
24,663.81 |
84.7K |
| 15:02 |
24,664.28 |
24,668.79 |
24,664.28 |
24,668.79 |
81.1K |
| 15:03 |
24,668.55 |
24,669.49 |
24,668.55 |
24,669.49 |
140.1K |
| 15:04 |
24,669.89 |
24,671.23 |
24,669.89 |
24,671.01 |
93.8K |
| 15:05 |
24,669.18 |
24,669.18 |
24,668.37 |
24,668.37 |
125.9K |
| 15:06 |
24,670.27 |
24,670.80 |
24,662.29 |
24,662.29 |
311.2K |
| 15:07 |
24,662.05 |
24,662.05 |
24,657.88 |
24,658.11 |
141.0K |
| 15:08 |
24,657.95 |
24,657.95 |
24,655.59 |
24,655.59 |
92.3K |
| 15:09 |
24,656.03 |
24,659.16 |
24,656.03 |
24,659.16 |
115.0K |
| 15:10 |
24,659.12 |
24,659.32 |
24,658.20 |
24,658.20 |
83.4K |
| 15:11 |
24,657.68 |
24,657.68 |
24,654.20 |
24,655.51 |
121.9K |
| 15:12 |
24,658.22 |
24,662.83 |
24,658.22 |
24,660.92 |
151.9K |
| 15:13 |
24,661.33 |
24,661.33 |
24,659.78 |
24,660.38 |
70.9K |
| 15:14 |
24,661.81 |
24,661.81 |
24,661.14 |
24,661.14 |
70.3K |
| 15:15 |
24,660.74 |
24,660.74 |
24,658.12 |
24,658.51 |
87.5K |
| 15:16 |
24,656.11 |
24,657.09 |
24,656.11 |
24,656.75 |
175.8K |
| 15:17 |
24,659.11 |
24,659.68 |
24,658.64 |
24,659.15 |
71.8K |
| 15:18 |
24,659.85 |
24,659.94 |
24,659.29 |
24,659.94 |
250.7K |
| 15:19 |
24,660.33 |
24,662.47 |
24,660.33 |
24,661.44 |
113.8K |
| 15:20 |
24,661.83 |
24,662.91 |
24,661.83 |
24,662.91 |
107.7K |
| 15:21 |
24,663.48 |
24,667.82 |
24,663.48 |
24,667.82 |
121.1K |
| 15:22 |
24,667.06 |
24,667.93 |
24,667.06 |
24,667.93 |
90.2K |
| 15:23 |
24,668.56 |
24,675.02 |
24,668.56 |
24,675.02 |
135.3K |
| 15:24 |
24,676.14 |
24,676.14 |
24,674.18 |
24,674.86 |
109.1K |
| 15:25 |
24,675.41 |
24,675.41 |
24,673.64 |
24,673.64 |
123.2K |
| 15:26 |
24,675.63 |
24,675.63 |
24,674.00 |
24,675.09 |
123.0K |
| 15:27 |
24,676.43 |
24,677.05 |
24,676.34 |
24,676.76 |
123.8K |
| 15:28 |
24,674.82 |
24,674.82 |
24,672.79 |
24,673.21 |
110.1K |
| 15:29 |
24,672.39 |
24,672.39 |
24,669.76 |
24,669.76 |
130.7K |
| 15:30 |
24,669.84 |
24,670.76 |
24,669.52 |
24,669.52 |
213.3K |
| 15:31 |
24,671.07 |
24,672.45 |
24,671.07 |
24,672.41 |
218.5K |
| 15:32 |
24,672.15 |
24,674.96 |
24,672.15 |
24,674.96 |
161.1K |
| 15:33 |
24,674.60 |
24,674.60 |
24,672.01 |
24,672.01 |
109.2K |
| 15:34 |
24,670.27 |
24,670.27 |
24,663.86 |
24,663.86 |
178.5K |
| 15:35 |
24,665.35 |
24,666.43 |
24,664.99 |
24,666.43 |
138.9K |
| 15:36 |
24,664.58 |
24,666.88 |
24,664.58 |
24,666.82 |
152.4K |
| 15:37 |
24,667.90 |
24,668.11 |
24,666.20 |
24,666.50 |
172.2K |
| 15:38 |
24,665.45 |
24,667.74 |
24,665.45 |
24,667.74 |
141.8K |
| 15:39 |
24,667.22 |
24,667.99 |
24,666.15 |
24,667.99 |
118.5K |
| 15:40 |
24,669.14 |
24,677.81 |
24,669.14 |
24,677.81 |
210.4K |
| 15:41 |
24,677.66 |
24,677.66 |
24,672.66 |
24,672.66 |
190.7K |
| 15:42 |
24,673.60 |
24,675.09 |
24,673.13 |
24,675.09 |
164.0K |
| 15:43 |
24,676.04 |
24,680.46 |
24,676.04 |
24,680.46 |
179.1K |
| 15:44 |
24,680.18 |
24,680.18 |
24,678.21 |
24,678.21 |
163.7K |
| 15:45 |
24,679.02 |
24,679.98 |
24,678.79 |
24,679.98 |
195.1K |
| 15:46 |
24,682.14 |
24,682.14 |
24,680.33 |
24,680.45 |
204.6K |
| 15:47 |
24,681.97 |
24,684.62 |
24,680.08 |
24,684.62 |
282.2K |
| 15:48 |
24,684.73 |
24,686.71 |
24,683.82 |
24,683.82 |
283.4K |
| 15:49 |
24,678.65 |
24,679.63 |
24,677.26 |
24,678.13 |
358.1K |
| 15:50 |
24,677.55 |
24,677.55 |
24,669.09 |
24,669.09 |
1,233.8K |
| 15:51 |
24,670.48 |
24,670.48 |
24,663.73 |
24,663.73 |
413.5K |
| 15:52 |
24,664.18 |
24,665.23 |
24,660.74 |
24,660.74 |
439.0K |
| 15:53 |
24,661.72 |
24,661.72 |
24,656.25 |
24,656.25 |
366.0K |
| 15:54 |
24,652.06 |
24,653.53 |
24,650.95 |
24,653.53 |
567.7K |
| 15:55 |
24,654.27 |
24,656.95 |
24,650.45 |
24,656.95 |
815.0K |
| 15:56 |
24,652.94 |
24,652.94 |
24,646.79 |
24,646.79 |
795.5K |
| 15:57 |
24,652.37 |
24,656.88 |
24,652.37 |
24,656.37 |
696.0K |
| 15:58 |
24,658.83 |
24,661.33 |
24,657.84 |
24,657.84 |
880.1K |
| 15:59 |
24,655.56 |
24,657.12 |
24,653.84 |
24,657.12 |
1,225.4K |
| 16:00 |
24,655.01 |
24,655.01 |
24,654.96 |
24,654.96 |
44,940.9K |
| 16:01 |
24,654.96 |
24,654.96 |
24,654.96 |
24,654.96 |
273.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|