| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,620.77 |
24,620.77 |
24,607.58 |
24,611.23 |
2,507.1K |
| 09:31 |
24,606.10 |
24,606.10 |
24,592.15 |
24,604.56 |
287.1K |
| 09:32 |
24,615.48 |
24,621.85 |
24,614.28 |
24,621.85 |
195.1K |
| 09:33 |
24,623.70 |
24,654.09 |
24,623.70 |
24,643.02 |
265.4K |
| 09:34 |
24,654.06 |
24,656.31 |
24,652.24 |
24,656.31 |
237.8K |
| 09:35 |
24,662.37 |
24,674.01 |
24,662.37 |
24,667.95 |
260.8K |
| 09:36 |
24,670.12 |
24,671.15 |
24,663.64 |
24,671.15 |
202.0K |
| 09:37 |
24,673.94 |
24,673.94 |
24,671.82 |
24,671.82 |
217.6K |
| 09:38 |
24,671.34 |
24,671.34 |
24,664.33 |
24,665.19 |
186.4K |
| 09:39 |
24,673.88 |
24,674.28 |
24,665.44 |
24,665.44 |
167.2K |
| 09:40 |
24,659.52 |
24,670.91 |
24,659.52 |
24,670.91 |
184.8K |
| 09:41 |
24,672.25 |
24,672.25 |
24,663.22 |
24,663.22 |
229.7K |
| 09:42 |
24,664.11 |
24,669.36 |
24,664.11 |
24,666.72 |
161.6K |
| 09:43 |
24,661.67 |
24,669.44 |
24,661.67 |
24,667.29 |
231.1K |
| 09:44 |
24,667.34 |
24,667.34 |
24,656.32 |
24,656.32 |
140.1K |
| 09:45 |
24,654.29 |
24,654.29 |
24,650.64 |
24,652.07 |
211.0K |
| 09:46 |
24,662.04 |
24,662.04 |
24,653.51 |
24,653.51 |
200.2K |
| 09:47 |
24,647.11 |
24,655.12 |
24,647.11 |
24,650.04 |
289.6K |
| 09:48 |
24,648.00 |
24,648.00 |
24,643.30 |
24,645.23 |
172.3K |
| 09:49 |
24,636.27 |
24,636.27 |
24,626.78 |
24,632.80 |
214.4K |
| 09:50 |
24,624.69 |
24,624.69 |
24,616.52 |
24,618.44 |
219.8K |
| 09:51 |
24,610.50 |
24,613.08 |
24,608.88 |
24,608.88 |
209.6K |
| 09:52 |
24,605.48 |
24,608.24 |
24,605.33 |
24,605.33 |
161.7K |
| 09:53 |
24,606.29 |
24,609.96 |
24,606.29 |
24,609.96 |
160.3K |
| 09:54 |
24,614.93 |
24,625.29 |
24,614.93 |
24,625.29 |
160.6K |
| 09:55 |
24,628.58 |
24,628.58 |
24,626.43 |
24,626.66 |
177.9K |
| 09:56 |
24,623.35 |
24,624.92 |
24,620.65 |
24,624.92 |
131.2K |
| 09:57 |
24,628.19 |
24,628.76 |
24,626.34 |
24,628.36 |
108.3K |
| 09:58 |
24,624.15 |
24,625.73 |
24,624.15 |
24,624.75 |
119.2K |
| 09:59 |
24,622.01 |
24,622.01 |
24,608.51 |
24,608.51 |
230.2K |
| 10:00 |
24,619.48 |
24,625.34 |
24,618.85 |
24,625.34 |
299.8K |
| 10:01 |
24,630.26 |
24,632.86 |
24,630.26 |
24,630.66 |
150.9K |
| 10:02 |
24,635.33 |
24,644.14 |
24,635.33 |
24,642.09 |
185.4K |
| 10:03 |
24,641.47 |
24,643.31 |
24,639.27 |
24,639.27 |
114.1K |
| 10:04 |
24,640.01 |
24,643.45 |
24,640.01 |
24,643.37 |
111.9K |
| 10:05 |
24,643.53 |
24,651.55 |
24,643.53 |
24,651.55 |
190.2K |
| 10:06 |
24,653.40 |
24,658.57 |
24,652.45 |
24,655.39 |
154.3K |
| 10:07 |
24,658.38 |
24,660.99 |
24,658.38 |
24,659.40 |
122.4K |
| 10:08 |
24,659.05 |
24,659.05 |
24,654.06 |
24,654.06 |
128.2K |
| 10:09 |
24,651.56 |
24,652.53 |
24,649.57 |
24,651.60 |
109.4K |
| 10:10 |
24,651.15 |
24,658.01 |
24,651.15 |
24,658.01 |
125.2K |
| 10:11 |
24,658.97 |
24,661.55 |
24,658.97 |
24,661.00 |
127.5K |
| 10:12 |
24,661.80 |
24,663.24 |
24,660.87 |
24,662.59 |
186.3K |
| 10:13 |
24,668.68 |
24,669.37 |
24,668.38 |
24,668.38 |
146.6K |
| 10:14 |
24,668.85 |
24,668.85 |
24,655.78 |
24,655.78 |
151.2K |
| 10:15 |
24,656.14 |
24,660.12 |
24,656.14 |
24,659.27 |
109.1K |
| 10:16 |
24,658.09 |
24,658.09 |
24,654.10 |
24,654.10 |
86.8K |
| 10:17 |
24,653.87 |
24,660.49 |
24,652.63 |
24,660.49 |
144.0K |
| 10:18 |
24,660.51 |
24,665.75 |
24,660.51 |
24,665.06 |
155.3K |
| 10:19 |
24,666.05 |
24,669.72 |
24,666.05 |
24,669.72 |
82.8K |
| 10:20 |
24,672.68 |
24,674.95 |
24,671.27 |
24,671.27 |
203.0K |
| 10:21 |
24,672.61 |
24,672.61 |
24,667.14 |
24,667.14 |
187.9K |
| 10:22 |
24,665.93 |
24,665.93 |
24,663.35 |
24,663.62 |
94.5K |
| 10:23 |
24,662.36 |
24,662.36 |
24,655.48 |
24,655.48 |
112.0K |
| 10:24 |
24,654.55 |
24,657.94 |
24,654.55 |
24,657.47 |
91.2K |
| 10:25 |
24,655.66 |
24,658.45 |
24,655.66 |
24,658.45 |
86.2K |
| 10:26 |
24,660.38 |
24,661.35 |
24,656.80 |
24,656.80 |
137.4K |
| 10:27 |
24,656.53 |
24,656.53 |
24,648.38 |
24,648.38 |
112.3K |
| 10:28 |
24,649.83 |
24,649.83 |
24,646.99 |
24,646.99 |
96.4K |
| 10:29 |
24,644.49 |
24,644.49 |
24,641.40 |
24,643.58 |
97.4K |
| 10:30 |
24,648.20 |
24,653.79 |
24,647.48 |
24,653.79 |
143.8K |
| 10:31 |
24,653.76 |
24,656.98 |
24,652.32 |
24,656.98 |
174.3K |
| 10:32 |
24,655.12 |
24,655.69 |
24,654.14 |
24,654.14 |
130.4K |
| 10:33 |
24,652.39 |
24,652.39 |
24,647.34 |
24,648.64 |
78.3K |
| 10:34 |
24,648.31 |
24,652.42 |
24,648.31 |
24,652.42 |
105.2K |
| 10:35 |
24,652.48 |
24,656.74 |
24,652.48 |
24,656.74 |
87.0K |
| 10:36 |
24,660.55 |
24,662.14 |
24,660.55 |
24,662.14 |
145.7K |
| 10:37 |
24,663.86 |
24,674.86 |
24,663.86 |
24,674.86 |
115.5K |
| 10:38 |
24,678.24 |
24,678.24 |
24,673.63 |
24,673.63 |
144.6K |
| 10:39 |
24,674.68 |
24,674.68 |
24,673.05 |
24,673.11 |
89.6K |
| 10:40 |
24,673.19 |
24,673.19 |
24,665.43 |
24,665.43 |
107.7K |
| 10:41 |
24,665.33 |
24,665.33 |
24,658.78 |
24,661.72 |
113.9K |
| 10:42 |
24,662.60 |
24,666.02 |
24,662.60 |
24,666.02 |
92.0K |
| 10:43 |
24,663.67 |
24,663.67 |
24,660.11 |
24,661.43 |
153.7K |
| 10:44 |
24,662.80 |
24,662.80 |
24,653.95 |
24,653.95 |
196.0K |
| 10:45 |
24,654.09 |
24,654.09 |
24,647.99 |
24,649.13 |
122.4K |
| 10:46 |
24,650.37 |
24,650.37 |
24,640.69 |
24,640.69 |
113.8K |
| 10:47 |
24,640.92 |
24,645.21 |
24,639.96 |
24,645.21 |
97.7K |
| 10:48 |
24,647.66 |
24,648.23 |
24,643.90 |
24,643.90 |
119.8K |
| 10:49 |
24,643.37 |
24,650.48 |
24,643.37 |
24,650.30 |
81.7K |
| 10:50 |
24,650.83 |
24,650.83 |
24,645.08 |
24,645.08 |
107.3K |
| 10:51 |
24,645.74 |
24,645.74 |
24,641.80 |
24,642.95 |
127.7K |
| 10:52 |
24,643.41 |
24,643.41 |
24,638.84 |
24,639.07 |
193.5K |
| 10:53 |
24,634.12 |
24,643.37 |
24,634.12 |
24,642.74 |
129.7K |
| 10:54 |
24,644.39 |
24,644.39 |
24,641.50 |
24,641.50 |
83.9K |
| 10:55 |
24,640.57 |
24,642.90 |
24,640.57 |
24,642.90 |
155.5K |
| 10:56 |
24,641.33 |
24,643.61 |
24,641.33 |
24,643.52 |
102.4K |
| 10:57 |
24,641.75 |
24,641.75 |
24,630.91 |
24,632.27 |
216.5K |
| 10:58 |
24,628.26 |
24,628.26 |
24,619.76 |
24,619.76 |
157.8K |
| 10:59 |
24,616.36 |
24,616.36 |
24,613.12 |
24,613.70 |
150.8K |
| 11:00 |
24,614.17 |
24,620.39 |
24,614.17 |
24,620.39 |
76.9K |
| 11:01 |
24,624.66 |
24,628.54 |
24,624.66 |
24,625.26 |
96.2K |
| 11:02 |
24,625.63 |
24,626.07 |
24,625.05 |
24,626.07 |
83.6K |
| 11:03 |
24,630.32 |
24,635.08 |
24,630.32 |
24,634.23 |
120.0K |
| 11:04 |
24,633.10 |
24,640.21 |
24,633.10 |
24,640.21 |
134.4K |
| 11:05 |
24,640.64 |
24,644.79 |
24,639.73 |
24,644.79 |
129.9K |
| 11:06 |
24,642.35 |
24,644.30 |
24,642.35 |
24,644.30 |
139.6K |
| 11:07 |
24,646.39 |
24,646.39 |
24,644.11 |
24,645.44 |
72.6K |
| 11:08 |
24,643.31 |
24,645.39 |
24,643.06 |
24,643.06 |
103.5K |
| 11:09 |
24,641.91 |
24,642.59 |
24,640.47 |
24,640.47 |
72.9K |
| 11:10 |
24,641.05 |
24,641.05 |
24,638.77 |
24,638.77 |
95.8K |
| 11:11 |
24,637.52 |
24,642.87 |
24,637.52 |
24,642.87 |
92.4K |
| 11:12 |
24,644.09 |
24,648.43 |
24,644.09 |
24,648.43 |
96.9K |
| 11:13 |
24,649.76 |
24,658.75 |
24,649.76 |
24,658.01 |
118.8K |
| 11:14 |
24,658.88 |
24,658.88 |
24,655.39 |
24,655.39 |
127.4K |
| 11:15 |
24,648.47 |
24,648.47 |
24,642.13 |
24,642.76 |
155.7K |
| 11:16 |
24,639.97 |
24,642.68 |
24,636.36 |
24,636.36 |
112.1K |
| 11:17 |
24,634.38 |
24,635.17 |
24,633.23 |
24,635.17 |
97.0K |
| 11:18 |
24,634.11 |
24,634.11 |
24,629.28 |
24,629.28 |
72.2K |
| 11:19 |
24,624.24 |
24,624.24 |
24,620.26 |
24,620.26 |
144.6K |
| 11:20 |
24,619.88 |
24,626.31 |
24,619.88 |
24,626.31 |
112.1K |
| 11:21 |
24,626.22 |
24,629.35 |
24,626.22 |
24,629.35 |
73.2K |
| 11:22 |
24,632.88 |
24,639.59 |
24,632.88 |
24,639.59 |
68.2K |
| 11:23 |
24,643.38 |
24,646.37 |
24,643.38 |
24,643.49 |
113.8K |
| 11:24 |
24,642.23 |
24,646.84 |
24,642.23 |
24,646.84 |
95.3K |
| 11:25 |
24,647.33 |
24,649.72 |
24,647.06 |
24,649.72 |
136.4K |
| 11:26 |
24,653.98 |
24,661.18 |
24,653.98 |
24,661.18 |
134.8K |
| 11:27 |
24,662.71 |
24,667.33 |
24,662.71 |
24,667.33 |
121.5K |
| 11:28 |
24,669.20 |
24,669.20 |
24,664.96 |
24,667.21 |
120.2K |
| 11:29 |
24,666.71 |
24,666.71 |
24,662.97 |
24,663.07 |
104.2K |
| 11:30 |
24,653.26 |
24,662.37 |
24,653.26 |
24,662.37 |
191.8K |
| 11:31 |
24,665.53 |
24,669.83 |
24,665.53 |
24,667.22 |
95.5K |
| 11:32 |
24,668.05 |
24,668.05 |
24,659.37 |
24,659.37 |
169.8K |
| 11:33 |
24,654.26 |
24,655.20 |
24,653.53 |
24,655.20 |
96.0K |
| 11:34 |
24,649.77 |
24,649.77 |
24,640.26 |
24,641.24 |
172.5K |
| 11:35 |
24,641.31 |
24,651.12 |
24,641.31 |
24,651.12 |
110.6K |
| 11:36 |
24,652.80 |
24,653.05 |
24,650.98 |
24,653.05 |
104.3K |
| 11:37 |
24,650.32 |
24,652.92 |
24,648.81 |
24,652.92 |
97.4K |
| 11:38 |
24,653.33 |
24,653.35 |
24,652.40 |
24,653.17 |
105.7K |
| 11:39 |
24,653.98 |
24,656.78 |
24,653.98 |
24,656.51 |
78.9K |
| 11:40 |
24,655.88 |
24,655.88 |
24,651.01 |
24,651.01 |
85.0K |
| 11:41 |
24,648.62 |
24,648.62 |
24,641.64 |
24,645.20 |
150.3K |
| 11:42 |
24,646.19 |
24,646.19 |
24,643.25 |
24,643.25 |
70.7K |
| 11:43 |
24,642.61 |
24,642.61 |
24,636.63 |
24,636.63 |
103.8K |
| 11:44 |
24,632.92 |
24,634.33 |
24,630.33 |
24,630.33 |
110.2K |
| 11:45 |
24,629.79 |
24,630.30 |
24,629.35 |
24,630.30 |
77.2K |
| 11:46 |
24,633.14 |
24,633.28 |
24,630.28 |
24,630.97 |
86.5K |
| 11:47 |
24,630.50 |
24,630.50 |
24,629.02 |
24,629.76 |
71.0K |
| 11:48 |
24,633.79 |
24,641.62 |
24,633.79 |
24,641.62 |
117.4K |
| 11:49 |
24,644.30 |
24,644.30 |
24,642.73 |
24,643.35 |
78.1K |
| 11:50 |
24,648.83 |
24,656.36 |
24,648.83 |
24,655.16 |
96.7K |
| 11:51 |
24,654.35 |
24,655.09 |
24,654.35 |
24,654.95 |
77.7K |
| 11:52 |
24,656.23 |
24,662.04 |
24,656.23 |
24,662.04 |
102.8K |
| 11:53 |
24,659.46 |
24,661.44 |
24,656.85 |
24,656.85 |
124.0K |
| 11:54 |
24,654.46 |
24,658.06 |
24,654.46 |
24,658.06 |
95.1K |
| 11:55 |
24,656.94 |
24,663.71 |
24,656.94 |
24,663.71 |
188.9K |
| 11:56 |
24,662.43 |
24,663.57 |
24,661.12 |
24,661.12 |
91.6K |
| 11:57 |
24,660.72 |
24,660.72 |
24,652.91 |
24,652.91 |
111.3K |
| 11:58 |
24,655.48 |
24,655.97 |
24,650.27 |
24,650.27 |
157.4K |
| 11:59 |
24,653.20 |
24,653.74 |
24,653.20 |
24,653.66 |
92.4K |
| 12:00 |
24,653.29 |
24,655.05 |
24,653.29 |
24,654.51 |
102.9K |
| 12:01 |
24,650.44 |
24,650.49 |
24,649.09 |
24,649.09 |
97.8K |
| 12:02 |
24,650.34 |
24,651.78 |
24,650.24 |
24,651.78 |
89.5K |
| 12:03 |
24,651.59 |
24,653.73 |
24,651.41 |
24,653.73 |
97.2K |
| 12:04 |
24,653.88 |
24,653.88 |
24,651.52 |
24,651.52 |
95.2K |
| 12:05 |
24,651.71 |
24,651.71 |
24,648.94 |
24,648.94 |
97.0K |
| 12:06 |
24,649.68 |
24,664.10 |
24,649.68 |
24,664.10 |
120.5K |
| 12:07 |
24,664.24 |
24,666.84 |
24,664.24 |
24,666.61 |
60.3K |
| 12:08 |
24,666.69 |
24,668.41 |
24,666.69 |
24,667.29 |
67.4K |
| 12:09 |
24,667.24 |
24,667.54 |
24,665.88 |
24,666.34 |
49.9K |
| 12:10 |
24,669.64 |
24,672.00 |
24,669.64 |
24,672.00 |
77.2K |
| 12:11 |
24,672.98 |
24,672.98 |
24,671.62 |
24,671.62 |
103.6K |
| 12:12 |
24,671.77 |
24,672.27 |
24,671.77 |
24,671.93 |
60.7K |
| 12:13 |
24,667.19 |
24,667.66 |
24,666.87 |
24,667.66 |
91.1K |
| 12:14 |
24,667.78 |
24,667.78 |
24,664.57 |
24,664.57 |
63.3K |
| 12:15 |
24,663.78 |
24,663.78 |
24,659.32 |
24,662.53 |
142.1K |
| 12:16 |
24,661.69 |
24,661.69 |
24,650.64 |
24,650.64 |
108.5K |
| 12:17 |
24,647.38 |
24,647.38 |
24,638.86 |
24,638.86 |
147.2K |
| 12:18 |
24,638.74 |
24,638.74 |
24,636.30 |
24,636.69 |
65.8K |
| 12:19 |
24,637.36 |
24,642.57 |
24,637.36 |
24,642.39 |
59.6K |
| 12:20 |
24,642.43 |
24,645.00 |
24,641.71 |
24,645.00 |
67.8K |
| 12:21 |
24,646.09 |
24,648.26 |
24,645.89 |
24,645.89 |
92.7K |
| 12:22 |
24,645.70 |
24,645.70 |
24,640.85 |
24,640.92 |
111.1K |
| 12:23 |
24,642.24 |
24,642.24 |
24,639.41 |
24,639.49 |
92.5K |
| 12:24 |
24,640.28 |
24,640.28 |
24,639.31 |
24,639.54 |
68.0K |
| 12:25 |
24,639.80 |
24,639.80 |
24,637.35 |
24,637.35 |
111.3K |
| 12:26 |
24,638.18 |
24,639.36 |
24,634.17 |
24,634.17 |
127.2K |
| 12:27 |
24,633.81 |
24,633.81 |
24,623.92 |
24,623.92 |
163.4K |
| 12:28 |
24,625.17 |
24,625.17 |
24,598.82 |
24,598.82 |
363.4K |
| 12:29 |
24,600.30 |
24,600.30 |
24,592.65 |
24,592.65 |
234.6K |
| 12:30 |
24,593.12 |
24,593.12 |
24,586.67 |
24,586.67 |
251.1K |
| 12:31 |
24,589.32 |
24,589.32 |
24,580.94 |
24,586.17 |
147.9K |
| 12:32 |
24,585.61 |
24,585.61 |
24,575.02 |
24,575.52 |
147.4K |
| 12:33 |
24,576.92 |
24,576.92 |
24,560.07 |
24,560.07 |
149.2K |
| 12:34 |
24,558.14 |
24,562.51 |
24,557.04 |
24,562.51 |
215.5K |
| 12:35 |
24,565.60 |
24,575.33 |
24,565.60 |
24,575.33 |
119.8K |
| 12:36 |
24,579.21 |
24,583.20 |
24,579.09 |
24,583.20 |
143.1K |
| 12:37 |
24,596.71 |
24,596.71 |
24,592.19 |
24,592.19 |
163.1K |
| 12:38 |
24,595.94 |
24,595.94 |
24,590.90 |
24,592.08 |
110.4K |
| 12:39 |
24,596.36 |
24,602.09 |
24,596.36 |
24,602.09 |
112.9K |
| 12:40 |
24,606.71 |
24,611.64 |
24,606.71 |
24,611.64 |
81.4K |
| 12:41 |
24,611.51 |
24,613.49 |
24,611.51 |
24,613.49 |
136.1K |
| 12:42 |
24,612.44 |
24,613.91 |
24,610.98 |
24,613.91 |
80.6K |
| 12:43 |
24,613.80 |
24,613.80 |
24,607.25 |
24,607.25 |
59.4K |
| 12:44 |
24,605.76 |
24,605.76 |
24,599.06 |
24,599.06 |
132.5K |
| 12:45 |
24,598.81 |
24,598.81 |
24,587.62 |
24,587.62 |
128.3K |
| 12:46 |
24,587.81 |
24,587.81 |
24,581.72 |
24,581.72 |
81.6K |
| 12:47 |
24,583.55 |
24,589.85 |
24,583.55 |
24,585.81 |
106.8K |
| 12:48 |
24,583.75 |
24,591.76 |
24,583.75 |
24,591.76 |
104.2K |
| 12:49 |
24,592.66 |
24,592.66 |
24,590.76 |
24,592.42 |
70.6K |
| 12:50 |
24,592.15 |
24,592.15 |
24,583.33 |
24,583.33 |
85.9K |
| 12:51 |
24,581.87 |
24,581.96 |
24,581.12 |
24,581.74 |
87.8K |
| 12:52 |
24,581.76 |
24,581.90 |
24,581.33 |
24,581.90 |
43.4K |
| 12:53 |
24,584.24 |
24,584.24 |
24,581.91 |
24,582.40 |
113.8K |
| 12:54 |
24,582.97 |
24,586.96 |
24,582.97 |
24,584.85 |
59.3K |
| 12:55 |
24,585.00 |
24,586.78 |
24,585.00 |
24,586.33 |
77.4K |
| 12:56 |
24,587.16 |
24,591.46 |
24,587.16 |
24,591.46 |
50.2K |
| 12:57 |
24,591.85 |
24,595.62 |
24,590.88 |
24,595.62 |
70.6K |
| 12:58 |
24,593.75 |
24,594.53 |
24,591.99 |
24,593.99 |
76.2K |
| 12:59 |
24,593.32 |
24,593.32 |
24,591.30 |
24,592.71 |
46.1K |
| 13:00 |
24,587.97 |
24,591.09 |
24,587.97 |
24,591.09 |
153.8K |
| 13:01 |
24,595.33 |
24,607.44 |
24,595.33 |
24,606.75 |
103.4K |
| 13:02 |
24,604.69 |
24,610.23 |
24,604.69 |
24,610.23 |
80.3K |
| 13:03 |
24,614.71 |
24,617.28 |
24,614.71 |
24,615.73 |
69.5K |
| 13:04 |
24,616.17 |
24,617.49 |
24,616.17 |
24,616.94 |
59.7K |
| 13:05 |
24,618.89 |
24,623.28 |
24,618.89 |
24,623.28 |
69.6K |
| 13:06 |
24,624.36 |
24,628.22 |
24,624.36 |
24,626.96 |
94.0K |
| 13:07 |
24,627.47 |
24,631.32 |
24,627.47 |
24,631.32 |
58.1K |
| 13:08 |
24,631.04 |
24,631.04 |
24,624.64 |
24,624.64 |
82.3K |
| 13:09 |
24,626.16 |
24,630.58 |
24,626.16 |
24,628.64 |
83.5K |
| 13:10 |
24,627.81 |
24,627.81 |
24,621.62 |
24,623.50 |
80.2K |
| 13:11 |
24,623.77 |
24,623.88 |
24,621.67 |
24,621.67 |
57.0K |
| 13:12 |
24,620.20 |
24,620.20 |
24,618.57 |
24,618.57 |
40.5K |
| 13:13 |
24,619.01 |
24,619.28 |
24,617.89 |
24,617.89 |
63.1K |
| 13:14 |
24,616.63 |
24,616.63 |
24,614.59 |
24,614.59 |
69.4K |
| 13:15 |
24,614.63 |
24,616.79 |
24,614.63 |
24,616.79 |
121.4K |
| 13:16 |
24,617.57 |
24,618.54 |
24,616.61 |
24,616.61 |
82.2K |
| 13:17 |
24,616.24 |
24,616.24 |
24,609.51 |
24,609.51 |
89.2K |
| 13:18 |
24,608.59 |
24,614.05 |
24,608.59 |
24,614.05 |
79.3K |
| 13:19 |
24,615.57 |
24,616.83 |
24,615.37 |
24,615.37 |
63.9K |
| 13:20 |
24,615.69 |
24,616.73 |
24,614.21 |
24,614.21 |
96.0K |
| 13:21 |
24,611.13 |
24,611.13 |
24,608.37 |
24,608.69 |
68.8K |
| 13:22 |
24,610.40 |
24,615.91 |
24,610.40 |
24,615.73 |
157.5K |
| 13:23 |
24,618.69 |
24,622.29 |
24,618.34 |
24,622.29 |
86.6K |
| 13:24 |
24,620.19 |
24,620.19 |
24,616.70 |
24,616.70 |
49.6K |
| 13:25 |
24,616.14 |
24,616.14 |
24,612.60 |
24,612.60 |
57.4K |
| 13:26 |
24,614.98 |
24,614.98 |
24,612.21 |
24,612.21 |
57.6K |
| 13:27 |
24,610.78 |
24,611.30 |
24,608.55 |
24,610.31 |
87.6K |
| 13:28 |
24,610.92 |
24,613.63 |
24,610.56 |
24,613.63 |
48.0K |
| 13:29 |
24,616.28 |
24,620.28 |
24,616.28 |
24,619.04 |
106.0K |
| 13:30 |
24,619.56 |
24,622.46 |
24,618.81 |
24,622.46 |
133.1K |
| 13:31 |
24,621.91 |
24,621.91 |
24,620.21 |
24,620.21 |
36.6K |
| 13:32 |
24,620.22 |
24,622.08 |
24,620.22 |
24,621.04 |
54.4K |
| 13:33 |
24,623.24 |
24,623.24 |
24,621.11 |
24,621.11 |
71.9K |
| 13:34 |
24,620.90 |
24,620.90 |
24,616.89 |
24,616.89 |
85.9K |
| 13:35 |
24,614.77 |
24,619.70 |
24,614.77 |
24,619.70 |
158.2K |
| 13:36 |
24,619.88 |
24,619.88 |
24,617.87 |
24,618.43 |
71.3K |
| 13:37 |
24,618.92 |
24,618.92 |
24,613.93 |
24,613.93 |
101.7K |
| 13:38 |
24,613.67 |
24,613.67 |
24,612.21 |
24,612.21 |
60.0K |
| 13:39 |
24,611.50 |
24,615.84 |
24,610.90 |
24,615.84 |
80.6K |
| 13:40 |
24,616.63 |
24,616.63 |
24,611.97 |
24,612.03 |
69.2K |
| 13:41 |
24,614.29 |
24,614.75 |
24,613.83 |
24,614.31 |
69.2K |
| 13:42 |
24,612.90 |
24,612.90 |
24,611.65 |
24,611.65 |
59.5K |
| 13:43 |
24,611.23 |
24,613.35 |
24,611.23 |
24,613.35 |
70.1K |
| 13:44 |
24,612.35 |
24,612.35 |
24,611.38 |
24,611.38 |
80.8K |
| 13:45 |
24,610.64 |
24,610.64 |
24,609.10 |
24,609.10 |
67.3K |
| 13:46 |
24,608.56 |
24,609.11 |
24,607.83 |
24,609.11 |
68.1K |
| 13:47 |
24,609.08 |
24,609.86 |
24,607.29 |
24,607.29 |
78.7K |
| 13:48 |
24,609.42 |
24,610.19 |
24,605.06 |
24,605.06 |
111.9K |
| 13:49 |
24,605.79 |
24,608.62 |
24,605.79 |
24,608.62 |
54.8K |
| 13:50 |
24,608.98 |
24,620.38 |
24,608.98 |
24,620.38 |
107.4K |
| 13:51 |
24,620.29 |
24,620.29 |
24,619.67 |
24,619.67 |
49.4K |
| 13:52 |
24,620.71 |
24,623.87 |
24,620.71 |
24,623.01 |
98.3K |
| 13:53 |
24,621.81 |
24,621.86 |
24,621.71 |
24,621.86 |
50.0K |
| 13:54 |
24,624.45 |
24,626.16 |
24,624.45 |
24,626.16 |
63.1K |
| 13:55 |
24,625.48 |
24,628.15 |
24,624.73 |
24,628.15 |
79.2K |
| 13:56 |
24,627.01 |
24,627.01 |
24,625.18 |
24,625.99 |
70.1K |
| 13:57 |
24,626.03 |
24,626.03 |
24,620.23 |
24,620.23 |
95.2K |
| 13:58 |
24,619.73 |
24,619.73 |
24,617.33 |
24,617.33 |
49.2K |
| 13:59 |
24,617.07 |
24,617.07 |
24,611.78 |
24,611.78 |
89.4K |
| 14:00 |
24,612.27 |
24,629.16 |
24,612.27 |
24,629.16 |
160.6K |
| 14:01 |
24,629.24 |
24,632.25 |
24,629.24 |
24,631.40 |
76.5K |
| 14:02 |
24,629.56 |
24,631.82 |
24,629.56 |
24,631.82 |
85.4K |
| 14:03 |
24,633.96 |
24,634.11 |
24,633.03 |
24,633.31 |
78.0K |
| 14:04 |
24,633.87 |
24,635.30 |
24,633.84 |
24,635.30 |
55.9K |
| 14:05 |
24,634.99 |
24,634.99 |
24,631.18 |
24,631.18 |
72.1K |
| 14:06 |
24,630.85 |
24,633.78 |
24,629.63 |
24,633.78 |
107.5K |
| 14:07 |
24,634.78 |
24,638.43 |
24,634.30 |
24,638.43 |
101.6K |
| 14:08 |
24,637.88 |
24,641.11 |
24,637.88 |
24,641.11 |
76.7K |
| 14:09 |
24,641.61 |
24,643.58 |
24,641.61 |
24,642.92 |
99.0K |
| 14:10 |
24,641.99 |
24,641.99 |
24,638.36 |
24,639.07 |
134.4K |
| 14:11 |
24,640.51 |
24,641.68 |
24,639.48 |
24,639.97 |
66.2K |
| 14:12 |
24,641.00 |
24,641.00 |
24,639.95 |
24,639.95 |
74.6K |
| 14:13 |
24,638.51 |
24,639.23 |
24,637.68 |
24,639.23 |
89.1K |
| 14:14 |
24,639.95 |
24,641.28 |
24,639.95 |
24,641.28 |
96.3K |
| 14:15 |
24,640.32 |
24,642.95 |
24,640.32 |
24,642.95 |
82.1K |
| 14:16 |
24,645.15 |
24,645.15 |
24,642.14 |
24,644.64 |
151.7K |
| 14:17 |
24,648.07 |
24,651.52 |
24,648.07 |
24,651.16 |
143.5K |
| 14:18 |
24,650.69 |
24,666.69 |
24,649.84 |
24,666.69 |
326.5K |
| 14:19 |
24,664.45 |
24,669.98 |
24,664.12 |
24,669.98 |
268.5K |
| 14:20 |
24,669.58 |
24,669.58 |
24,666.32 |
24,666.80 |
85.8K |
| 14:21 |
24,665.28 |
24,665.28 |
24,664.79 |
24,665.10 |
91.7K |
| 14:22 |
24,667.00 |
24,667.00 |
24,661.07 |
24,661.07 |
126.7K |
| 14:23 |
24,658.50 |
24,659.16 |
24,657.54 |
24,657.54 |
54.8K |
| 14:24 |
24,655.90 |
24,655.90 |
24,654.00 |
24,654.00 |
80.7K |
| 14:25 |
24,653.05 |
24,657.99 |
24,653.05 |
24,657.99 |
103.1K |
| 14:26 |
24,659.19 |
24,659.19 |
24,655.80 |
24,656.39 |
91.1K |
| 14:27 |
24,655.10 |
24,657.82 |
24,655.10 |
24,656.80 |
91.9K |
| 14:28 |
24,655.32 |
24,656.76 |
24,655.02 |
24,655.02 |
84.9K |
| 14:29 |
24,654.44 |
24,654.44 |
24,653.41 |
24,653.41 |
50.0K |
| 14:30 |
24,653.92 |
24,654.08 |
24,649.98 |
24,649.98 |
97.9K |
| 14:31 |
24,649.11 |
24,652.68 |
24,649.11 |
24,652.68 |
68.7K |
| 14:32 |
24,656.29 |
24,656.29 |
24,655.49 |
24,655.89 |
105.3K |
| 14:33 |
24,655.24 |
24,655.24 |
24,653.06 |
24,653.31 |
102.1K |
| 14:34 |
24,652.65 |
24,652.65 |
24,651.30 |
24,651.30 |
61.6K |
| 14:35 |
24,649.84 |
24,650.23 |
24,649.80 |
24,650.12 |
82.2K |
| 14:36 |
24,650.44 |
24,650.44 |
24,648.07 |
24,648.07 |
129.6K |
| 14:37 |
24,649.17 |
24,653.40 |
24,649.17 |
24,653.40 |
86.8K |
| 14:38 |
24,656.84 |
24,656.92 |
24,654.90 |
24,654.90 |
139.2K |
| 14:39 |
24,650.16 |
24,650.16 |
24,646.32 |
24,646.32 |
90.2K |
| 14:40 |
24,646.47 |
24,646.51 |
24,645.44 |
24,645.44 |
65.4K |
| 14:41 |
24,646.86 |
24,650.39 |
24,646.42 |
24,650.22 |
100.9K |
| 14:42 |
24,649.81 |
24,650.65 |
24,649.07 |
24,649.07 |
84.2K |
| 14:43 |
24,648.95 |
24,648.95 |
24,642.74 |
24,642.74 |
113.2K |
| 14:44 |
24,645.32 |
24,645.47 |
24,644.30 |
24,644.30 |
123.0K |
| 14:45 |
24,644.34 |
24,648.05 |
24,644.34 |
24,648.05 |
84.3K |
| 14:46 |
24,649.85 |
24,650.45 |
24,648.29 |
24,648.29 |
88.4K |
| 14:47 |
24,650.21 |
24,652.22 |
24,650.21 |
24,651.27 |
100.8K |
| 14:48 |
24,649.94 |
24,649.94 |
24,649.54 |
24,649.54 |
73.9K |
| 14:49 |
24,648.99 |
24,654.89 |
24,648.54 |
24,654.89 |
104.5K |
| 14:50 |
24,655.71 |
24,655.71 |
24,652.85 |
24,652.85 |
78.3K |
| 14:51 |
24,652.67 |
24,655.14 |
24,652.67 |
24,655.14 |
74.3K |
| 14:52 |
24,655.66 |
24,656.35 |
24,654.78 |
24,654.78 |
84.1K |
| 14:53 |
24,655.67 |
24,658.24 |
24,655.67 |
24,658.24 |
73.8K |
| 14:54 |
24,655.92 |
24,656.48 |
24,654.74 |
24,654.74 |
103.2K |
| 14:55 |
24,652.70 |
24,653.10 |
24,651.45 |
24,651.45 |
94.7K |
| 14:56 |
24,650.08 |
24,650.08 |
24,645.38 |
24,646.84 |
105.3K |
| 14:57 |
24,647.68 |
24,650.02 |
24,647.68 |
24,649.43 |
69.7K |
| 14:58 |
24,650.15 |
24,650.15 |
24,647.55 |
24,648.41 |
135.2K |
| 14:59 |
24,648.83 |
24,651.61 |
24,648.83 |
24,651.61 |
112.3K |
| 15:00 |
24,651.42 |
24,660.00 |
24,651.42 |
24,660.00 |
185.8K |
| 15:01 |
24,659.11 |
24,660.51 |
24,659.11 |
24,660.14 |
95.3K |
| 15:02 |
24,663.31 |
24,663.80 |
24,663.31 |
24,663.45 |
128.3K |
| 15:03 |
24,663.07 |
24,664.46 |
24,663.07 |
24,664.01 |
79.0K |
| 15:04 |
24,664.33 |
24,670.06 |
24,664.33 |
24,670.06 |
164.2K |
| 15:05 |
24,670.09 |
24,673.86 |
24,670.09 |
24,672.32 |
138.4K |
| 15:06 |
24,670.15 |
24,675.26 |
24,670.15 |
24,675.26 |
107.1K |
| 15:07 |
24,674.56 |
24,674.56 |
24,671.18 |
24,672.82 |
90.3K |
| 15:08 |
24,672.19 |
24,673.74 |
24,672.19 |
24,673.74 |
89.8K |
| 15:09 |
24,673.79 |
24,673.79 |
24,668.23 |
24,668.23 |
149.2K |
| 15:10 |
24,665.91 |
24,665.91 |
24,664.73 |
24,665.32 |
121.5K |
| 15:11 |
24,664.23 |
24,664.23 |
24,661.02 |
24,661.02 |
123.1K |
| 15:12 |
24,660.38 |
24,664.14 |
24,660.38 |
24,664.14 |
83.1K |
| 15:13 |
24,664.55 |
24,664.90 |
24,664.49 |
24,664.64 |
66.0K |
| 15:14 |
24,668.09 |
24,670.19 |
24,668.09 |
24,670.19 |
186.8K |
| 15:15 |
24,669.48 |
24,669.84 |
24,669.31 |
24,669.46 |
106.8K |
| 15:16 |
24,667.32 |
24,667.32 |
24,665.11 |
24,666.51 |
151.2K |
| 15:17 |
24,667.64 |
24,673.08 |
24,667.64 |
24,673.08 |
115.5K |
| 15:18 |
24,673.83 |
24,681.07 |
24,673.83 |
24,681.07 |
135.6K |
| 15:19 |
24,682.05 |
24,682.05 |
24,681.24 |
24,681.34 |
81.9K |
| 15:20 |
24,679.57 |
24,679.57 |
24,677.95 |
24,677.95 |
128.4K |
| 15:21 |
24,676.69 |
24,676.75 |
24,675.87 |
24,675.87 |
141.4K |
| 15:22 |
24,674.00 |
24,674.00 |
24,671.99 |
24,671.99 |
138.3K |
| 15:23 |
24,673.52 |
24,675.15 |
24,673.52 |
24,675.15 |
125.3K |
| 15:24 |
24,676.52 |
24,676.52 |
24,674.11 |
24,674.61 |
125.3K |
| 15:25 |
24,675.35 |
24,680.69 |
24,675.35 |
24,680.69 |
135.8K |
| 15:26 |
24,679.94 |
24,685.62 |
24,679.94 |
24,684.93 |
142.2K |
| 15:27 |
24,684.99 |
24,684.99 |
24,680.73 |
24,680.78 |
184.5K |
| 15:28 |
24,679.49 |
24,680.67 |
24,679.49 |
24,680.67 |
184.4K |
| 15:29 |
24,680.99 |
24,680.99 |
24,679.43 |
24,679.98 |
131.8K |
| 15:30 |
24,682.59 |
24,682.59 |
24,678.00 |
24,678.00 |
260.9K |
| 15:31 |
24,676.96 |
24,676.96 |
24,675.22 |
24,675.53 |
136.4K |
| 15:32 |
24,676.41 |
24,678.85 |
24,676.41 |
24,678.85 |
188.0K |
| 15:33 |
24,684.61 |
24,690.01 |
24,684.61 |
24,687.73 |
250.3K |
| 15:34 |
24,685.95 |
24,689.17 |
24,685.95 |
24,689.00 |
171.7K |
| 15:35 |
24,688.15 |
24,691.11 |
24,686.83 |
24,691.11 |
149.7K |
| 15:36 |
24,690.43 |
24,691.87 |
24,689.79 |
24,689.79 |
162.6K |
| 15:37 |
24,689.68 |
24,691.57 |
24,689.12 |
24,691.57 |
186.7K |
| 15:38 |
24,691.99 |
24,692.98 |
24,685.65 |
24,685.65 |
241.0K |
| 15:39 |
24,685.01 |
24,687.25 |
24,685.01 |
24,687.25 |
194.6K |
| 15:40 |
24,686.24 |
24,686.24 |
24,678.51 |
24,678.51 |
219.4K |
| 15:41 |
24,676.96 |
24,681.14 |
24,676.96 |
24,680.21 |
336.5K |
| 15:42 |
24,675.44 |
24,676.41 |
24,673.11 |
24,673.57 |
204.5K |
| 15:43 |
24,672.81 |
24,678.10 |
24,672.81 |
24,678.10 |
180.1K |
| 15:44 |
24,679.06 |
24,681.64 |
24,679.06 |
24,680.84 |
184.5K |
| 15:45 |
24,680.45 |
24,682.36 |
24,680.45 |
24,682.04 |
341.0K |
| 15:46 |
24,681.06 |
24,681.06 |
24,675.81 |
24,677.31 |
251.7K |
| 15:47 |
24,679.10 |
24,681.71 |
24,679.10 |
24,681.71 |
204.8K |
| 15:48 |
24,680.03 |
24,683.01 |
24,680.03 |
24,680.89 |
301.7K |
| 15:49 |
24,679.27 |
24,683.41 |
24,679.27 |
24,683.02 |
471.2K |
| 15:50 |
24,679.93 |
24,679.93 |
24,656.88 |
24,663.44 |
3,366.7K |
| 15:51 |
24,666.66 |
24,670.22 |
24,666.66 |
24,667.52 |
1,401.6K |
| 15:52 |
24,668.17 |
24,678.49 |
24,668.17 |
24,678.49 |
1,247.8K |
| 15:53 |
24,677.80 |
24,677.80 |
24,673.35 |
24,673.35 |
1,347.2K |
| 15:54 |
24,670.96 |
24,670.96 |
24,659.02 |
24,659.02 |
1,302.1K |
| 15:55 |
24,665.76 |
24,682.86 |
24,665.26 |
24,682.86 |
1,936.4K |
| 15:56 |
24,691.78 |
24,691.82 |
24,685.42 |
24,685.42 |
2,134.0K |
| 15:57 |
24,686.93 |
24,689.06 |
24,686.16 |
24,687.85 |
1,478.3K |
| 15:58 |
24,689.53 |
24,690.32 |
24,688.29 |
24,689.38 |
1,672.2K |
| 15:59 |
24,690.32 |
24,690.32 |
24,669.34 |
24,669.34 |
3,395.4K |
| 16:00 |
24,671.19 |
24,677.54 |
24,671.19 |
24,677.54 |
172,609.3K |
| 16:01 |
24,677.54 |
24,677.54 |
24,677.54 |
24,677.54 |
296.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|