| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,933.55 |
24,933.55 |
24,885.96 |
24,887.22 |
7,222.9K |
| 09:31 |
24,886.75 |
24,891.27 |
24,880.11 |
24,891.27 |
317.7K |
| 09:32 |
24,897.04 |
24,901.85 |
24,897.04 |
24,901.85 |
438.6K |
| 09:33 |
24,898.86 |
24,907.65 |
24,887.78 |
24,907.65 |
288.4K |
| 09:34 |
24,913.99 |
24,929.85 |
24,913.99 |
24,929.85 |
221.3K |
| 09:35 |
24,933.55 |
24,933.55 |
24,907.92 |
24,907.92 |
300.2K |
| 09:36 |
24,904.50 |
24,918.70 |
24,904.50 |
24,918.70 |
354.9K |
| 09:37 |
24,923.99 |
24,929.33 |
24,918.26 |
24,918.26 |
187.3K |
| 09:38 |
24,920.22 |
24,927.13 |
24,912.79 |
24,912.79 |
179.6K |
| 09:39 |
24,912.43 |
24,912.43 |
24,907.09 |
24,909.00 |
117.8K |
| 09:40 |
24,909.42 |
24,910.72 |
24,906.34 |
24,910.72 |
185.8K |
| 09:41 |
24,912.79 |
24,912.79 |
24,906.29 |
24,909.08 |
278.1K |
| 09:42 |
24,906.29 |
24,908.07 |
24,906.29 |
24,907.92 |
163.6K |
| 09:43 |
24,908.87 |
24,915.88 |
24,908.87 |
24,915.88 |
195.5K |
| 09:44 |
24,927.53 |
24,938.18 |
24,927.53 |
24,938.18 |
338.5K |
| 09:45 |
24,934.00 |
24,935.79 |
24,933.06 |
24,935.79 |
257.2K |
| 09:46 |
24,920.87 |
24,921.80 |
24,912.78 |
24,912.78 |
276.3K |
| 09:47 |
24,907.84 |
24,907.84 |
24,894.26 |
24,894.26 |
336.5K |
| 09:48 |
24,893.12 |
24,893.12 |
24,886.68 |
24,886.68 |
201.5K |
| 09:49 |
24,890.02 |
24,892.64 |
24,885.87 |
24,885.87 |
269.3K |
| 09:50 |
24,875.82 |
24,885.83 |
24,875.82 |
24,885.83 |
200.9K |
| 09:51 |
24,894.89 |
24,902.09 |
24,894.89 |
24,902.09 |
281.8K |
| 09:52 |
24,900.80 |
24,900.80 |
24,885.00 |
24,885.00 |
175.1K |
| 09:53 |
24,875.51 |
24,875.51 |
24,866.69 |
24,866.69 |
495.0K |
| 09:54 |
24,860.15 |
24,864.72 |
24,858.27 |
24,864.72 |
185.6K |
| 09:55 |
24,864.13 |
24,865.94 |
24,855.50 |
24,855.50 |
204.3K |
| 09:56 |
24,852.41 |
24,866.06 |
24,852.41 |
24,866.06 |
274.3K |
| 09:57 |
24,867.03 |
24,875.89 |
24,867.03 |
24,875.89 |
210.8K |
| 09:58 |
24,874.95 |
24,874.95 |
24,871.09 |
24,871.09 |
142.4K |
| 09:59 |
24,868.32 |
24,868.32 |
24,855.31 |
24,855.31 |
224.7K |
| 10:00 |
24,846.14 |
24,852.11 |
24,846.14 |
24,849.71 |
298.7K |
| 10:01 |
24,851.09 |
24,851.09 |
24,843.89 |
24,843.89 |
217.2K |
| 10:02 |
24,844.02 |
24,844.02 |
24,834.97 |
24,835.77 |
233.8K |
| 10:03 |
24,842.32 |
24,859.29 |
24,841.87 |
24,859.29 |
290.4K |
| 10:04 |
24,869.85 |
24,871.75 |
24,868.39 |
24,868.39 |
195.4K |
| 10:05 |
24,859.38 |
24,859.38 |
24,853.76 |
24,853.76 |
126.8K |
| 10:06 |
24,852.25 |
24,860.92 |
24,852.25 |
24,860.92 |
138.2K |
| 10:07 |
24,866.86 |
24,870.18 |
24,864.26 |
24,864.26 |
165.7K |
| 10:08 |
24,863.86 |
24,863.86 |
24,849.93 |
24,849.93 |
229.1K |
| 10:09 |
24,851.60 |
24,862.66 |
24,851.60 |
24,862.66 |
181.0K |
| 10:10 |
24,863.76 |
24,863.83 |
24,862.55 |
24,863.83 |
157.6K |
| 10:11 |
24,862.45 |
24,863.11 |
24,860.38 |
24,861.27 |
108.5K |
| 10:12 |
24,863.01 |
24,870.61 |
24,863.01 |
24,870.61 |
141.7K |
| 10:13 |
24,869.79 |
24,869.79 |
24,868.78 |
24,868.78 |
127.6K |
| 10:14 |
24,868.59 |
24,868.59 |
24,859.84 |
24,863.54 |
167.2K |
| 10:15 |
24,860.20 |
24,860.91 |
24,858.47 |
24,859.51 |
150.0K |
| 10:16 |
24,860.81 |
24,867.06 |
24,860.81 |
24,865.95 |
209.7K |
| 10:17 |
24,868.29 |
24,870.39 |
24,867.48 |
24,867.48 |
116.3K |
| 10:18 |
24,869.03 |
24,876.74 |
24,869.03 |
24,876.28 |
190.0K |
| 10:19 |
24,873.52 |
24,875.70 |
24,872.20 |
24,874.15 |
126.5K |
| 10:20 |
24,877.29 |
24,877.54 |
24,874.60 |
24,874.60 |
143.5K |
| 10:21 |
24,876.68 |
24,879.41 |
24,873.64 |
24,879.41 |
165.3K |
| 10:22 |
24,876.12 |
24,876.12 |
24,867.56 |
24,867.56 |
129.3K |
| 10:23 |
24,868.27 |
24,868.91 |
24,865.39 |
24,865.39 |
311.9K |
| 10:24 |
24,865.25 |
24,865.25 |
24,854.81 |
24,854.81 |
202.7K |
| 10:25 |
24,856.98 |
24,856.98 |
24,846.91 |
24,848.59 |
151.6K |
| 10:26 |
24,848.23 |
24,856.57 |
24,848.05 |
24,856.57 |
204.0K |
| 10:27 |
24,861.99 |
24,861.99 |
24,855.73 |
24,855.73 |
180.9K |
| 10:28 |
24,853.63 |
24,858.01 |
24,852.37 |
24,858.01 |
166.0K |
| 10:29 |
24,860.41 |
24,869.53 |
24,860.41 |
24,869.01 |
165.0K |
| 10:30 |
24,874.68 |
24,874.68 |
24,870.88 |
24,872.36 |
211.1K |
| 10:31 |
24,874.37 |
24,874.43 |
24,868.94 |
24,868.94 |
254.6K |
| 10:32 |
24,867.57 |
24,867.57 |
24,862.43 |
24,862.43 |
183.6K |
| 10:33 |
24,859.79 |
24,859.79 |
24,850.59 |
24,853.22 |
210.9K |
| 10:34 |
24,855.79 |
24,855.79 |
24,853.68 |
24,853.68 |
105.6K |
| 10:35 |
24,852.43 |
24,852.62 |
24,850.99 |
24,851.62 |
178.0K |
| 10:36 |
24,851.98 |
24,864.44 |
24,851.98 |
24,864.44 |
154.1K |
| 10:37 |
24,863.30 |
24,868.91 |
24,863.30 |
24,868.91 |
91.7K |
| 10:38 |
24,862.84 |
24,862.84 |
24,853.74 |
24,853.74 |
182.9K |
| 10:39 |
24,855.34 |
24,856.99 |
24,851.55 |
24,851.55 |
118.8K |
| 10:40 |
24,852.28 |
24,856.64 |
24,852.28 |
24,854.22 |
116.9K |
| 10:41 |
24,851.91 |
24,853.20 |
24,849.10 |
24,853.20 |
147.0K |
| 10:42 |
24,852.10 |
24,852.10 |
24,851.70 |
24,851.78 |
138.5K |
| 10:43 |
24,852.18 |
24,853.98 |
24,851.00 |
24,851.00 |
211.9K |
| 10:44 |
24,848.58 |
24,853.55 |
24,848.58 |
24,851.74 |
110.6K |
| 10:45 |
24,855.95 |
24,857.24 |
24,855.10 |
24,857.24 |
229.9K |
| 10:46 |
24,851.80 |
24,851.80 |
24,837.49 |
24,837.49 |
149.5K |
| 10:47 |
24,838.25 |
24,841.16 |
24,838.25 |
24,838.68 |
109.9K |
| 10:48 |
24,842.95 |
24,843.85 |
24,841.33 |
24,843.85 |
158.7K |
| 10:49 |
24,845.95 |
24,845.95 |
24,839.69 |
24,839.69 |
126.5K |
| 10:50 |
24,839.86 |
24,839.86 |
24,837.71 |
24,838.27 |
121.9K |
| 10:51 |
24,836.93 |
24,836.93 |
24,835.48 |
24,835.54 |
110.8K |
| 10:52 |
24,839.57 |
24,846.24 |
24,839.57 |
24,846.24 |
139.8K |
| 10:53 |
24,849.58 |
24,849.58 |
24,845.61 |
24,845.61 |
127.9K |
| 10:54 |
24,845.53 |
24,852.98 |
24,845.53 |
24,850.18 |
297.1K |
| 10:55 |
24,850.61 |
24,850.61 |
24,845.19 |
24,845.19 |
124.5K |
| 10:56 |
24,844.89 |
24,844.89 |
24,838.77 |
24,838.77 |
114.5K |
| 10:57 |
24,833.56 |
24,839.28 |
24,832.97 |
24,836.62 |
222.9K |
| 10:58 |
24,835.37 |
24,835.48 |
24,833.28 |
24,834.52 |
81.5K |
| 10:59 |
24,836.41 |
24,836.41 |
24,830.15 |
24,830.15 |
123.0K |
| 11:00 |
24,830.65 |
24,834.04 |
24,827.76 |
24,832.03 |
119.5K |
| 11:01 |
24,832.52 |
24,834.24 |
24,832.52 |
24,834.24 |
132.9K |
| 11:02 |
24,832.08 |
24,832.08 |
24,829.28 |
24,829.28 |
245.7K |
| 11:03 |
24,831.92 |
24,842.28 |
24,831.92 |
24,842.28 |
244.5K |
| 11:04 |
24,840.84 |
24,840.84 |
24,838.47 |
24,838.47 |
89.3K |
| 11:05 |
24,832.49 |
24,842.57 |
24,832.49 |
24,842.57 |
144.5K |
| 11:06 |
24,842.51 |
24,843.68 |
24,841.87 |
24,843.68 |
314.1K |
| 11:07 |
24,841.35 |
24,841.35 |
24,837.13 |
24,837.13 |
104.8K |
| 11:08 |
24,836.38 |
24,836.38 |
24,831.53 |
24,831.53 |
107.0K |
| 11:09 |
24,832.80 |
24,838.98 |
24,832.80 |
24,838.25 |
122.3K |
| 11:10 |
24,837.82 |
24,842.70 |
24,837.82 |
24,842.70 |
158.7K |
| 11:11 |
24,845.88 |
24,847.90 |
24,845.88 |
24,847.90 |
135.1K |
| 11:12 |
24,846.68 |
24,847.06 |
24,846.60 |
24,846.83 |
102.5K |
| 11:13 |
24,846.40 |
24,850.17 |
24,846.40 |
24,850.17 |
111.3K |
| 11:14 |
24,852.17 |
24,854.04 |
24,851.99 |
24,854.04 |
108.5K |
| 11:15 |
24,856.35 |
24,858.41 |
24,856.35 |
24,858.41 |
144.4K |
| 11:16 |
24,857.08 |
24,857.08 |
24,855.70 |
24,856.97 |
116.0K |
| 11:17 |
24,856.88 |
24,856.88 |
24,855.07 |
24,855.07 |
113.1K |
| 11:18 |
24,855.11 |
24,856.02 |
24,854.72 |
24,854.72 |
149.9K |
| 11:19 |
24,855.44 |
24,855.44 |
24,851.65 |
24,852.96 |
144.5K |
| 11:20 |
24,853.52 |
24,857.18 |
24,853.40 |
24,855.32 |
219.1K |
| 11:21 |
24,854.81 |
24,854.81 |
24,851.22 |
24,851.22 |
329.1K |
| 11:22 |
24,850.55 |
24,851.91 |
24,850.55 |
24,851.13 |
160.2K |
| 11:23 |
24,851.75 |
24,853.32 |
24,851.75 |
24,853.00 |
109.0K |
| 11:24 |
24,853.75 |
24,854.50 |
24,853.75 |
24,854.14 |
99.7K |
| 11:25 |
24,854.76 |
24,854.76 |
24,851.58 |
24,854.08 |
159.5K |
| 11:26 |
24,852.55 |
24,856.96 |
24,852.55 |
24,856.96 |
122.3K |
| 11:27 |
24,857.99 |
24,859.04 |
24,856.68 |
24,859.04 |
102.6K |
| 11:28 |
24,858.84 |
24,861.00 |
24,858.84 |
24,860.62 |
96.2K |
| 11:29 |
24,859.68 |
24,866.06 |
24,859.68 |
24,866.06 |
118.7K |
| 11:30 |
24,866.12 |
24,876.46 |
24,865.66 |
24,876.46 |
131.1K |
| 11:31 |
24,878.92 |
24,879.85 |
24,878.61 |
24,878.61 |
125.5K |
| 11:32 |
24,879.07 |
24,880.45 |
24,879.07 |
24,880.05 |
254.5K |
| 11:33 |
24,880.72 |
24,884.49 |
24,880.72 |
24,884.49 |
111.3K |
| 11:34 |
24,887.01 |
24,888.38 |
24,887.01 |
24,888.00 |
85.9K |
| 11:35 |
24,885.49 |
24,885.57 |
24,885.13 |
24,885.27 |
234.9K |
| 11:36 |
24,887.16 |
24,889.69 |
24,887.16 |
24,889.69 |
147.3K |
| 11:37 |
24,888.30 |
24,888.94 |
24,886.58 |
24,886.58 |
146.6K |
| 11:38 |
24,888.34 |
24,888.58 |
24,886.71 |
24,886.71 |
116.1K |
| 11:39 |
24,884.35 |
24,889.65 |
24,883.82 |
24,889.65 |
245.7K |
| 11:40 |
24,890.78 |
24,892.22 |
24,890.78 |
24,892.22 |
87.5K |
| 11:41 |
24,892.06 |
24,894.14 |
24,892.06 |
24,893.16 |
94.0K |
| 11:42 |
24,894.04 |
24,901.52 |
24,894.04 |
24,901.52 |
143.1K |
| 11:43 |
24,902.91 |
24,902.91 |
24,899.42 |
24,899.42 |
214.3K |
| 11:44 |
24,899.41 |
24,901.03 |
24,899.41 |
24,901.03 |
142.3K |
| 11:45 |
24,902.16 |
24,905.80 |
24,902.16 |
24,905.80 |
184.6K |
| 11:46 |
24,906.07 |
24,907.71 |
24,906.07 |
24,907.71 |
152.6K |
| 11:47 |
24,910.23 |
24,911.59 |
24,910.23 |
24,911.45 |
191.2K |
| 11:48 |
24,911.10 |
24,911.17 |
24,910.35 |
24,910.35 |
141.8K |
| 11:49 |
24,911.27 |
24,913.38 |
24,911.07 |
24,912.28 |
102.1K |
| 11:50 |
24,908.94 |
24,910.56 |
24,908.29 |
24,909.57 |
184.8K |
| 11:51 |
24,912.95 |
24,912.95 |
24,910.64 |
24,910.64 |
176.6K |
| 11:52 |
24,909.52 |
24,911.80 |
24,909.52 |
24,911.50 |
137.5K |
| 11:53 |
24,910.56 |
24,912.40 |
24,910.56 |
24,912.25 |
88.4K |
| 11:54 |
24,912.23 |
24,917.09 |
24,912.23 |
24,917.09 |
167.7K |
| 11:55 |
24,917.12 |
24,917.12 |
24,911.47 |
24,911.47 |
127.0K |
| 11:56 |
24,911.08 |
24,914.03 |
24,911.08 |
24,914.03 |
184.4K |
| 11:57 |
24,913.34 |
24,913.34 |
24,911.17 |
24,913.10 |
148.7K |
| 11:58 |
24,911.63 |
24,912.25 |
24,910.26 |
24,912.25 |
161.4K |
| 11:59 |
24,912.60 |
24,913.62 |
24,910.58 |
24,910.81 |
189.9K |
| 12:00 |
24,910.44 |
24,911.01 |
24,908.00 |
24,908.00 |
119.4K |
| 12:01 |
24,906.68 |
24,906.68 |
24,901.27 |
24,901.73 |
171.1K |
| 12:02 |
24,900.39 |
24,900.78 |
24,899.80 |
24,900.78 |
169.0K |
| 12:03 |
24,901.95 |
24,904.62 |
24,901.95 |
24,904.22 |
87.2K |
| 12:04 |
24,902.81 |
24,902.81 |
24,898.26 |
24,898.26 |
131.8K |
| 12:05 |
24,899.27 |
24,902.28 |
24,898.45 |
24,902.28 |
131.0K |
| 12:06 |
24,901.76 |
24,901.76 |
24,897.26 |
24,897.26 |
128.9K |
| 12:07 |
24,897.49 |
24,901.58 |
24,897.49 |
24,901.58 |
103.7K |
| 12:08 |
24,902.54 |
24,904.38 |
24,902.54 |
24,904.33 |
145.1K |
| 12:09 |
24,904.18 |
24,904.18 |
24,901.60 |
24,901.60 |
73.7K |
| 12:10 |
24,902.52 |
24,902.52 |
24,900.45 |
24,900.45 |
156.4K |
| 12:11 |
24,899.60 |
24,903.61 |
24,899.60 |
24,903.61 |
142.2K |
| 12:12 |
24,903.45 |
24,905.94 |
24,903.45 |
24,905.94 |
119.3K |
| 12:13 |
24,905.19 |
24,905.19 |
24,904.22 |
24,904.29 |
93.7K |
| 12:14 |
24,902.22 |
24,902.22 |
24,899.97 |
24,900.75 |
209.2K |
| 12:15 |
24,900.79 |
24,900.79 |
24,900.24 |
24,900.66 |
223.2K |
| 12:16 |
24,901.60 |
24,905.42 |
24,901.60 |
24,905.42 |
126.2K |
| 12:17 |
24,905.88 |
24,905.88 |
24,903.44 |
24,903.44 |
95.2K |
| 12:18 |
24,904.09 |
24,904.09 |
24,899.73 |
24,899.73 |
166.1K |
| 12:19 |
24,898.73 |
24,901.61 |
24,898.73 |
24,900.67 |
94.4K |
| 12:20 |
24,900.22 |
24,901.16 |
24,898.69 |
24,898.69 |
100.9K |
| 12:21 |
24,900.25 |
24,901.53 |
24,900.25 |
24,901.53 |
82.8K |
| 12:22 |
24,903.06 |
24,903.06 |
24,900.54 |
24,900.54 |
143.9K |
| 12:23 |
24,899.95 |
24,902.47 |
24,899.52 |
24,902.47 |
128.9K |
| 12:24 |
24,903.83 |
24,907.32 |
24,903.83 |
24,907.32 |
89.5K |
| 12:25 |
24,907.66 |
24,907.66 |
24,906.56 |
24,906.56 |
82.7K |
| 12:26 |
24,907.49 |
24,909.13 |
24,907.49 |
24,909.13 |
100.4K |
| 12:27 |
24,908.92 |
24,910.05 |
24,908.92 |
24,910.05 |
89.8K |
| 12:28 |
24,911.50 |
24,912.70 |
24,911.46 |
24,911.46 |
149.5K |
| 12:29 |
24,907.06 |
24,908.63 |
24,907.06 |
24,908.63 |
143.5K |
| 12:30 |
24,908.14 |
24,908.14 |
24,905.29 |
24,905.29 |
102.4K |
| 12:31 |
24,906.48 |
24,909.40 |
24,906.48 |
24,909.40 |
138.8K |
| 12:32 |
24,909.99 |
24,909.99 |
24,908.70 |
24,908.87 |
65.0K |
| 12:33 |
24,908.35 |
24,910.17 |
24,906.85 |
24,906.85 |
93.0K |
| 12:34 |
24,907.93 |
24,908.15 |
24,907.93 |
24,908.15 |
33.4K |
| 12:35 |
24,907.49 |
24,908.15 |
24,907.49 |
24,908.15 |
137.5K |
| 12:36 |
24,907.80 |
24,909.72 |
24,907.80 |
24,909.72 |
115.2K |
| 12:37 |
24,909.50 |
24,909.50 |
24,903.08 |
24,903.08 |
222.4K |
| 12:38 |
24,904.70 |
24,907.24 |
24,904.70 |
24,906.40 |
119.8K |
| 12:39 |
24,905.86 |
24,905.86 |
24,902.93 |
24,902.93 |
87.5K |
| 12:40 |
24,901.31 |
24,902.58 |
24,900.77 |
24,900.77 |
101.8K |
| 12:41 |
24,900.46 |
24,901.89 |
24,900.46 |
24,901.28 |
114.0K |
| 12:42 |
24,901.94 |
24,901.94 |
24,898.21 |
24,898.21 |
101.1K |
| 12:43 |
24,896.88 |
24,896.88 |
24,893.58 |
24,893.58 |
90.8K |
| 12:44 |
24,893.15 |
24,893.27 |
24,892.12 |
24,893.27 |
124.7K |
| 12:45 |
24,894.27 |
24,895.43 |
24,893.47 |
24,893.47 |
60.2K |
| 12:46 |
24,893.72 |
24,893.72 |
24,892.23 |
24,892.23 |
87.0K |
| 12:47 |
24,891.72 |
24,891.72 |
24,888.00 |
24,888.00 |
67.6K |
| 12:48 |
24,887.43 |
24,888.80 |
24,887.43 |
24,887.84 |
122.0K |
| 12:49 |
24,887.74 |
24,888.19 |
24,886.22 |
24,886.22 |
94.2K |
| 12:50 |
24,886.30 |
24,886.30 |
24,884.25 |
24,884.25 |
125.7K |
| 12:51 |
24,884.84 |
24,887.59 |
24,884.84 |
24,887.59 |
139.7K |
| 12:52 |
24,887.59 |
24,892.05 |
24,887.59 |
24,892.05 |
96.0K |
| 12:53 |
24,893.27 |
24,894.91 |
24,893.27 |
24,894.91 |
66.1K |
| 12:54 |
24,894.43 |
24,894.43 |
24,890.89 |
24,890.89 |
110.0K |
| 12:55 |
24,892.08 |
24,893.55 |
24,892.08 |
24,893.19 |
56.6K |
| 12:56 |
24,894.18 |
24,896.92 |
24,894.18 |
24,896.92 |
96.5K |
| 12:57 |
24,896.84 |
24,897.10 |
24,896.32 |
24,897.10 |
55.0K |
| 12:58 |
24,896.78 |
24,896.78 |
24,895.98 |
24,896.21 |
42.3K |
| 12:59 |
24,895.96 |
24,897.73 |
24,895.96 |
24,897.73 |
132.0K |
| 13:00 |
24,899.04 |
24,903.58 |
24,899.04 |
24,903.58 |
102.3K |
| 13:01 |
24,903.97 |
24,905.32 |
24,903.97 |
24,905.32 |
101.2K |
| 13:02 |
24,906.67 |
24,907.09 |
24,905.17 |
24,905.26 |
91.4K |
| 13:03 |
24,906.67 |
24,907.21 |
24,906.67 |
24,906.73 |
61.9K |
| 13:04 |
24,906.99 |
24,907.28 |
24,906.90 |
24,907.17 |
89.8K |
| 13:05 |
24,908.02 |
24,909.63 |
24,908.02 |
24,909.63 |
103.4K |
| 13:06 |
24,910.69 |
24,910.86 |
24,908.51 |
24,908.51 |
94.5K |
| 13:07 |
24,907.31 |
24,910.50 |
24,907.31 |
24,910.50 |
91.7K |
| 13:08 |
24,911.08 |
24,911.08 |
24,907.58 |
24,907.58 |
68.2K |
| 13:09 |
24,907.79 |
24,907.79 |
24,906.69 |
24,907.17 |
60.9K |
| 13:10 |
24,907.57 |
24,910.27 |
24,907.57 |
24,909.92 |
105.7K |
| 13:11 |
24,909.76 |
24,909.76 |
24,909.30 |
24,909.30 |
82.9K |
| 13:12 |
24,911.16 |
24,915.19 |
24,911.16 |
24,915.19 |
156.1K |
| 13:13 |
24,914.97 |
24,916.02 |
24,914.53 |
24,915.25 |
86.4K |
| 13:14 |
24,913.94 |
24,916.90 |
24,913.94 |
24,915.99 |
93.9K |
| 13:15 |
24,915.96 |
24,916.88 |
24,915.96 |
24,916.88 |
64.3K |
| 13:16 |
24,918.41 |
24,918.41 |
24,915.43 |
24,915.75 |
105.3K |
| 13:17 |
24,917.39 |
24,920.52 |
24,917.34 |
24,920.52 |
97.8K |
| 13:18 |
24,921.38 |
24,922.88 |
24,921.38 |
24,922.88 |
74.1K |
| 13:19 |
24,923.14 |
24,923.56 |
24,923.14 |
24,923.56 |
70.9K |
| 13:20 |
24,922.94 |
24,923.58 |
24,922.42 |
24,923.58 |
69.6K |
| 13:21 |
24,923.10 |
24,923.83 |
24,923.10 |
24,923.76 |
96.5K |
| 13:22 |
24,925.29 |
24,925.79 |
24,925.29 |
24,925.69 |
76.7K |
| 13:23 |
24,926.32 |
24,927.72 |
24,926.32 |
24,927.55 |
61.3K |
| 13:24 |
24,928.05 |
24,929.30 |
24,928.05 |
24,929.30 |
99.6K |
| 13:25 |
24,928.31 |
24,928.31 |
24,927.22 |
24,927.22 |
95.3K |
| 13:26 |
24,927.46 |
24,928.61 |
24,926.74 |
24,926.74 |
89.9K |
| 13:27 |
24,926.90 |
24,926.90 |
24,923.61 |
24,924.59 |
80.4K |
| 13:28 |
24,924.62 |
24,925.99 |
24,924.47 |
24,925.99 |
73.6K |
| 13:29 |
24,927.19 |
24,930.79 |
24,927.19 |
24,930.79 |
92.5K |
| 13:30 |
24,931.00 |
24,931.76 |
24,927.05 |
24,927.05 |
147.3K |
| 13:31 |
24,927.77 |
24,929.39 |
24,927.77 |
24,928.93 |
108.8K |
| 13:32 |
24,931.20 |
24,931.20 |
24,930.29 |
24,930.29 |
44.9K |
| 13:33 |
24,930.39 |
24,931.74 |
24,930.39 |
24,931.30 |
89.2K |
| 13:34 |
24,932.20 |
24,932.20 |
24,931.21 |
24,931.21 |
115.1K |
| 13:35 |
24,931.44 |
24,931.56 |
24,931.31 |
24,931.45 |
58.0K |
| 13:36 |
24,931.94 |
24,933.18 |
24,931.94 |
24,932.14 |
81.5K |
| 13:37 |
24,931.40 |
24,935.86 |
24,931.40 |
24,935.86 |
83.0K |
| 13:38 |
24,935.81 |
24,935.81 |
24,933.14 |
24,933.14 |
77.4K |
| 13:39 |
24,933.44 |
24,934.47 |
24,933.16 |
24,933.16 |
581.0K |
| 13:40 |
24,933.71 |
24,935.89 |
24,933.71 |
24,935.89 |
182.5K |
| 13:41 |
24,934.76 |
24,934.76 |
24,930.08 |
24,930.08 |
143.6K |
| 13:42 |
24,930.46 |
24,933.41 |
24,930.46 |
24,932.62 |
108.3K |
| 13:43 |
24,931.46 |
24,932.19 |
24,928.15 |
24,928.15 |
81.6K |
| 13:44 |
24,926.71 |
24,926.71 |
24,924.48 |
24,924.48 |
116.0K |
| 13:45 |
24,924.03 |
24,924.83 |
24,923.59 |
24,924.20 |
192.1K |
| 13:46 |
24,924.85 |
24,925.95 |
24,924.34 |
24,925.95 |
80.9K |
| 13:47 |
24,924.51 |
24,924.51 |
24,923.06 |
24,924.06 |
137.3K |
| 13:48 |
24,924.84 |
24,924.84 |
24,924.41 |
24,924.41 |
59.0K |
| 13:49 |
24,924.26 |
24,924.26 |
24,921.69 |
24,921.69 |
88.1K |
| 13:50 |
24,919.29 |
24,919.29 |
24,916.91 |
24,916.93 |
133.1K |
| 13:51 |
24,915.73 |
24,922.44 |
24,915.73 |
24,922.44 |
96.5K |
| 13:52 |
24,922.50 |
24,923.33 |
24,921.44 |
24,921.44 |
78.0K |
| 13:53 |
24,921.35 |
24,921.35 |
24,918.65 |
24,918.65 |
70.9K |
| 13:54 |
24,918.89 |
24,919.66 |
24,918.21 |
24,919.66 |
106.6K |
| 13:55 |
24,918.56 |
24,919.39 |
24,918.44 |
24,918.44 |
86.5K |
| 13:56 |
24,918.04 |
24,918.04 |
24,915.22 |
24,915.33 |
81.4K |
| 13:57 |
24,914.91 |
24,914.91 |
24,913.38 |
24,913.38 |
163.2K |
| 13:58 |
24,915.32 |
24,915.32 |
24,912.58 |
24,912.58 |
108.5K |
| 13:59 |
24,913.97 |
24,913.97 |
24,912.25 |
24,913.67 |
103.8K |
| 14:00 |
24,913.45 |
24,914.82 |
24,913.45 |
24,914.26 |
135.6K |
| 14:01 |
24,914.17 |
24,914.87 |
24,914.08 |
24,914.77 |
81.2K |
| 14:02 |
24,914.26 |
24,914.26 |
24,906.29 |
24,906.29 |
121.1K |
| 14:03 |
24,904.91 |
24,904.91 |
24,902.83 |
24,903.86 |
125.8K |
| 14:04 |
24,903.77 |
24,908.27 |
24,903.36 |
24,908.27 |
69.8K |
| 14:05 |
24,910.13 |
24,910.13 |
24,908.14 |
24,908.14 |
149.8K |
| 14:06 |
24,907.69 |
24,907.69 |
24,900.29 |
24,900.29 |
101.7K |
| 14:07 |
24,901.13 |
24,901.50 |
24,901.13 |
24,901.24 |
86.7K |
| 14:08 |
24,900.94 |
24,901.59 |
24,900.94 |
24,901.59 |
59.6K |
| 14:09 |
24,901.45 |
24,901.45 |
24,900.40 |
24,901.05 |
77.6K |
| 14:10 |
24,902.31 |
24,902.42 |
24,896.76 |
24,896.76 |
133.2K |
| 14:11 |
24,893.16 |
24,897.99 |
24,892.71 |
24,897.99 |
230.5K |
| 14:12 |
24,898.81 |
24,898.81 |
24,897.24 |
24,897.24 |
134.0K |
| 14:13 |
24,896.60 |
24,896.99 |
24,896.00 |
24,896.00 |
97.7K |
| 14:14 |
24,895.27 |
24,895.45 |
24,894.26 |
24,894.79 |
104.2K |
| 14:15 |
24,894.65 |
24,895.52 |
24,894.65 |
24,894.99 |
104.3K |
| 14:16 |
24,894.37 |
24,895.56 |
24,893.93 |
24,894.55 |
95.1K |
| 14:17 |
24,894.82 |
24,894.82 |
24,891.99 |
24,891.99 |
159.5K |
| 14:18 |
24,892.29 |
24,900.51 |
24,892.29 |
24,900.51 |
168.3K |
| 14:19 |
24,899.72 |
24,904.87 |
24,899.72 |
24,904.87 |
76.9K |
| 14:20 |
24,905.01 |
24,906.21 |
24,905.01 |
24,905.78 |
66.6K |
| 14:21 |
24,907.26 |
24,907.26 |
24,900.71 |
24,900.71 |
123.6K |
| 14:22 |
24,900.31 |
24,901.48 |
24,900.31 |
24,901.14 |
92.3K |
| 14:23 |
24,899.55 |
24,899.55 |
24,897.56 |
24,898.78 |
141.5K |
| 14:24 |
24,899.15 |
24,899.15 |
24,897.16 |
24,897.16 |
145.1K |
| 14:25 |
24,897.06 |
24,897.06 |
24,896.44 |
24,896.44 |
95.2K |
| 14:26 |
24,896.77 |
24,899.30 |
24,896.77 |
24,899.30 |
103.1K |
| 14:27 |
24,899.07 |
24,899.07 |
24,897.73 |
24,897.73 |
75.6K |
| 14:28 |
24,898.42 |
24,898.84 |
24,897.63 |
24,897.63 |
100.1K |
| 14:29 |
24,897.16 |
24,901.06 |
24,897.16 |
24,901.06 |
89.8K |
| 14:30 |
24,901.65 |
24,904.37 |
24,901.65 |
24,904.37 |
111.3K |
| 14:31 |
24,906.01 |
24,906.31 |
24,906.00 |
24,906.29 |
100.7K |
| 14:32 |
24,907.38 |
24,907.40 |
24,906.58 |
24,906.58 |
76.9K |
| 14:33 |
24,906.60 |
24,908.02 |
24,906.60 |
24,908.02 |
67.8K |
| 14:34 |
24,907.68 |
24,907.68 |
24,905.84 |
24,905.84 |
84.0K |
| 14:35 |
24,906.00 |
24,906.00 |
24,901.20 |
24,901.20 |
121.4K |
| 14:36 |
24,900.38 |
24,900.67 |
24,899.83 |
24,900.67 |
81.8K |
| 14:37 |
24,901.18 |
24,901.27 |
24,900.82 |
24,900.82 |
87.7K |
| 14:38 |
24,899.77 |
24,899.77 |
24,898.39 |
24,899.12 |
141.7K |
| 14:39 |
24,902.20 |
24,904.93 |
24,902.20 |
24,904.93 |
128.8K |
| 14:40 |
24,905.46 |
24,908.68 |
24,905.46 |
24,908.68 |
120.3K |
| 14:41 |
24,909.42 |
24,910.33 |
24,909.11 |
24,910.10 |
176.5K |
| 14:42 |
24,909.93 |
24,911.23 |
24,909.93 |
24,911.19 |
74.3K |
| 14:43 |
24,910.93 |
24,910.93 |
24,910.17 |
24,910.17 |
205.1K |
| 14:44 |
24,908.55 |
24,908.55 |
24,907.36 |
24,907.36 |
122.9K |
| 14:45 |
24,907.25 |
24,911.25 |
24,907.25 |
24,911.25 |
145.2K |
| 14:46 |
24,913.75 |
24,915.02 |
24,913.75 |
24,914.62 |
191.1K |
| 14:47 |
24,914.17 |
24,915.73 |
24,914.01 |
24,915.73 |
118.2K |
| 14:48 |
24,915.27 |
24,916.44 |
24,915.27 |
24,916.44 |
92.9K |
| 14:49 |
24,917.14 |
24,918.00 |
24,917.06 |
24,917.06 |
111.6K |
| 14:50 |
24,917.20 |
24,917.91 |
24,915.21 |
24,915.21 |
112.7K |
| 14:51 |
24,913.93 |
24,913.93 |
24,910.23 |
24,910.23 |
82.5K |
| 14:52 |
24,908.96 |
24,909.91 |
24,908.21 |
24,909.91 |
98.2K |
| 14:53 |
24,908.86 |
24,910.68 |
24,908.86 |
24,910.68 |
148.0K |
| 14:54 |
24,908.68 |
24,908.68 |
24,904.30 |
24,904.30 |
133.2K |
| 14:55 |
24,904.92 |
24,904.92 |
24,904.26 |
24,904.26 |
85.7K |
| 14:56 |
24,904.72 |
24,907.43 |
24,904.72 |
24,907.43 |
132.0K |
| 14:57 |
24,904.97 |
24,905.98 |
24,904.97 |
24,905.98 |
96.9K |
| 14:58 |
24,906.65 |
24,909.58 |
24,906.36 |
24,909.58 |
101.4K |
| 14:59 |
24,909.48 |
24,909.65 |
24,908.79 |
24,909.65 |
109.2K |
| 15:00 |
24,909.98 |
24,913.86 |
24,909.84 |
24,913.86 |
169.0K |
| 15:01 |
24,913.28 |
24,913.32 |
24,912.11 |
24,912.43 |
106.9K |
| 15:02 |
24,913.10 |
24,913.20 |
24,911.35 |
24,911.35 |
83.1K |
| 15:03 |
24,910.06 |
24,910.06 |
24,906.98 |
24,906.98 |
147.1K |
| 15:04 |
24,907.99 |
24,910.53 |
24,907.99 |
24,909.92 |
123.1K |
| 15:05 |
24,908.70 |
24,910.51 |
24,908.70 |
24,910.03 |
105.2K |
| 15:06 |
24,910.13 |
24,910.13 |
24,908.23 |
24,908.23 |
161.6K |
| 15:07 |
24,908.31 |
24,910.11 |
24,908.31 |
24,909.83 |
101.6K |
| 15:08 |
24,910.93 |
24,911.52 |
24,910.93 |
24,911.52 |
88.4K |
| 15:09 |
24,912.74 |
24,913.74 |
24,912.74 |
24,913.54 |
113.5K |
| 15:10 |
24,914.85 |
24,914.85 |
24,911.76 |
24,911.76 |
166.6K |
| 15:11 |
24,912.29 |
24,912.29 |
24,909.10 |
24,911.23 |
197.9K |
| 15:12 |
24,912.27 |
24,916.35 |
24,912.27 |
24,916.35 |
98.5K |
| 15:13 |
24,917.43 |
24,917.43 |
24,915.55 |
24,916.37 |
105.4K |
| 15:14 |
24,917.16 |
24,917.95 |
24,916.80 |
24,917.95 |
217.4K |
| 15:15 |
24,920.67 |
24,920.98 |
24,919.71 |
24,919.71 |
101.4K |
| 15:16 |
24,918.29 |
24,918.87 |
24,917.65 |
24,918.61 |
151.6K |
| 15:17 |
24,917.88 |
24,917.88 |
24,915.86 |
24,915.86 |
106.8K |
| 15:18 |
24,915.86 |
24,917.81 |
24,915.86 |
24,917.01 |
117.8K |
| 15:19 |
24,917.09 |
24,917.09 |
24,915.47 |
24,916.69 |
145.1K |
| 15:20 |
24,917.00 |
24,917.00 |
24,915.54 |
24,915.54 |
148.9K |
| 15:21 |
24,917.10 |
24,917.10 |
24,914.93 |
24,914.93 |
104.3K |
| 15:22 |
24,913.61 |
24,913.61 |
24,911.87 |
24,913.06 |
168.3K |
| 15:23 |
24,912.96 |
24,913.22 |
24,910.18 |
24,910.18 |
98.3K |
| 15:24 |
24,908.67 |
24,909.30 |
24,908.67 |
24,909.30 |
115.3K |
| 15:25 |
24,907.58 |
24,909.29 |
24,907.58 |
24,909.06 |
152.6K |
| 15:26 |
24,907.02 |
24,907.88 |
24,907.02 |
24,907.88 |
149.9K |
| 15:27 |
24,907.47 |
24,907.47 |
24,905.76 |
24,906.34 |
97.2K |
| 15:28 |
24,906.11 |
24,908.09 |
24,906.11 |
24,907.25 |
149.4K |
| 15:29 |
24,907.49 |
24,907.71 |
24,905.24 |
24,905.24 |
116.6K |
| 15:30 |
24,905.68 |
24,908.49 |
24,905.68 |
24,908.49 |
239.6K |
| 15:31 |
24,911.30 |
24,913.71 |
24,910.60 |
24,913.71 |
217.1K |
| 15:32 |
24,914.39 |
24,914.39 |
24,912.15 |
24,912.42 |
249.2K |
| 15:33 |
24,914.54 |
24,915.61 |
24,914.54 |
24,915.51 |
160.1K |
| 15:34 |
24,915.31 |
24,917.37 |
24,915.31 |
24,917.37 |
158.7K |
| 15:35 |
24,917.44 |
24,923.03 |
24,917.44 |
24,923.03 |
238.3K |
| 15:36 |
24,924.12 |
24,924.71 |
24,923.36 |
24,923.36 |
159.9K |
| 15:37 |
24,923.85 |
24,923.85 |
24,923.28 |
24,923.28 |
166.2K |
| 15:38 |
24,923.19 |
24,923.27 |
24,920.34 |
24,920.34 |
176.4K |
| 15:39 |
24,919.88 |
24,920.42 |
24,919.88 |
24,920.42 |
152.8K |
| 15:40 |
24,919.69 |
24,922.84 |
24,919.06 |
24,922.84 |
308.9K |
| 15:41 |
24,922.64 |
24,922.64 |
24,920.72 |
24,921.56 |
286.8K |
| 15:42 |
24,920.70 |
24,920.70 |
24,919.10 |
24,919.23 |
164.9K |
| 15:43 |
24,919.07 |
24,921.48 |
24,919.07 |
24,920.66 |
183.8K |
| 15:44 |
24,919.87 |
24,919.87 |
24,917.75 |
24,919.31 |
177.2K |
| 15:45 |
24,920.86 |
24,922.11 |
24,920.86 |
24,921.45 |
209.5K |
| 15:46 |
24,921.10 |
24,921.10 |
24,916.41 |
24,916.41 |
229.1K |
| 15:47 |
24,915.57 |
24,918.53 |
24,914.53 |
24,914.53 |
282.2K |
| 15:48 |
24,913.72 |
24,913.72 |
24,910.21 |
24,910.21 |
188.4K |
| 15:49 |
24,909.67 |
24,911.06 |
24,908.39 |
24,908.39 |
352.4K |
| 15:50 |
24,901.75 |
24,906.37 |
24,901.75 |
24,905.03 |
1,009.1K |
| 15:51 |
24,908.87 |
24,908.87 |
24,906.12 |
24,908.39 |
507.3K |
| 15:52 |
24,910.73 |
24,912.21 |
24,910.73 |
24,912.21 |
364.7K |
| 15:53 |
24,916.92 |
24,917.12 |
24,914.96 |
24,914.96 |
476.8K |
| 15:54 |
24,917.44 |
24,919.18 |
24,917.44 |
24,917.98 |
483.6K |
| 15:55 |
24,917.01 |
24,917.26 |
24,915.72 |
24,916.42 |
1,024.0K |
| 15:56 |
24,914.31 |
24,915.73 |
24,912.74 |
24,915.48 |
1,102.1K |
| 15:57 |
24,916.50 |
24,916.77 |
24,914.39 |
24,914.39 |
826.9K |
| 15:58 |
24,916.30 |
24,916.32 |
24,914.19 |
24,914.19 |
1,018.5K |
| 15:59 |
24,915.21 |
24,915.21 |
24,913.19 |
24,913.19 |
1,528.8K |
| 16:00 |
24,910.83 |
24,911.12 |
24,910.83 |
24,911.12 |
46,389.4K |
| 16:01 |
24,911.12 |
24,911.12 |
24,911.12 |
24,911.12 |
337.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|