| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,920.09 |
24,981.29 |
24,920.09 |
24,981.29 |
1,464.0K |
| 09:31 |
24,980.18 |
24,980.18 |
24,932.38 |
24,932.38 |
496.0K |
| 09:32 |
24,935.39 |
24,951.80 |
24,935.39 |
24,946.59 |
384.5K |
| 09:33 |
24,956.03 |
24,959.34 |
24,934.45 |
24,934.45 |
388.1K |
| 09:34 |
24,939.61 |
24,939.61 |
24,933.12 |
24,936.11 |
225.0K |
| 09:35 |
24,944.27 |
24,944.27 |
24,917.89 |
24,917.89 |
260.3K |
| 09:36 |
24,912.04 |
24,912.04 |
24,906.37 |
24,908.88 |
232.2K |
| 09:37 |
24,910.44 |
24,912.32 |
24,906.76 |
24,906.76 |
208.0K |
| 09:38 |
24,905.75 |
24,906.25 |
24,902.43 |
24,902.43 |
179.4K |
| 09:39 |
24,903.38 |
24,905.08 |
24,896.27 |
24,896.27 |
328.0K |
| 09:40 |
24,901.12 |
24,903.86 |
24,901.12 |
24,903.74 |
205.7K |
| 09:41 |
24,908.36 |
24,908.65 |
24,902.57 |
24,906.78 |
154.2K |
| 09:42 |
24,914.41 |
24,921.01 |
24,914.41 |
24,921.01 |
222.3K |
| 09:43 |
24,916.56 |
24,921.96 |
24,916.56 |
24,921.96 |
171.6K |
| 09:44 |
24,919.94 |
24,919.94 |
24,916.84 |
24,916.84 |
180.5K |
| 09:45 |
24,912.97 |
24,912.97 |
24,901.55 |
24,901.55 |
234.1K |
| 09:46 |
24,893.67 |
24,893.67 |
24,880.22 |
24,880.22 |
192.2K |
| 09:47 |
24,886.32 |
24,887.65 |
24,883.57 |
24,887.65 |
170.8K |
| 09:48 |
24,899.84 |
24,907.19 |
24,899.84 |
24,907.19 |
166.3K |
| 09:49 |
24,904.02 |
24,905.75 |
24,899.54 |
24,904.13 |
192.7K |
| 09:50 |
24,901.96 |
24,902.32 |
24,896.90 |
24,896.90 |
168.5K |
| 09:51 |
24,897.54 |
24,897.54 |
24,889.78 |
24,889.78 |
189.1K |
| 09:52 |
24,887.56 |
24,901.82 |
24,887.56 |
24,901.82 |
319.2K |
| 09:53 |
24,898.90 |
24,909.26 |
24,898.17 |
24,909.26 |
142.5K |
| 09:54 |
24,907.83 |
24,907.83 |
24,895.65 |
24,895.65 |
111.0K |
| 09:55 |
24,897.80 |
24,898.21 |
24,891.19 |
24,893.18 |
166.2K |
| 09:56 |
24,894.34 |
24,901.93 |
24,894.34 |
24,901.93 |
116.1K |
| 09:57 |
24,901.46 |
24,901.46 |
24,890.84 |
24,890.84 |
148.3K |
| 09:58 |
24,892.17 |
24,898.00 |
24,892.17 |
24,896.34 |
188.8K |
| 09:59 |
24,891.79 |
24,898.30 |
24,891.79 |
24,898.30 |
220.6K |
| 10:00 |
24,902.63 |
24,912.30 |
24,902.63 |
24,908.34 |
198.8K |
| 10:01 |
24,907.78 |
24,910.14 |
24,897.70 |
24,897.70 |
184.7K |
| 10:02 |
24,896.29 |
24,899.88 |
24,886.19 |
24,886.19 |
255.7K |
| 10:03 |
24,884.23 |
24,884.23 |
24,879.98 |
24,879.98 |
107.6K |
| 10:04 |
24,880.08 |
24,887.74 |
24,880.08 |
24,887.74 |
142.8K |
| 10:05 |
24,888.91 |
24,895.28 |
24,884.21 |
24,895.28 |
209.8K |
| 10:06 |
24,893.34 |
24,895.59 |
24,889.07 |
24,889.07 |
158.8K |
| 10:07 |
24,888.82 |
24,894.89 |
24,888.82 |
24,894.74 |
118.9K |
| 10:08 |
24,893.41 |
24,902.28 |
24,893.41 |
24,902.28 |
127.1K |
| 10:09 |
24,901.89 |
24,901.89 |
24,896.95 |
24,896.95 |
180.5K |
| 10:10 |
24,892.11 |
24,895.64 |
24,891.44 |
24,891.44 |
174.8K |
| 10:11 |
24,888.76 |
24,890.49 |
24,887.81 |
24,890.49 |
233.7K |
| 10:12 |
24,889.17 |
24,890.17 |
24,883.06 |
24,883.06 |
133.3K |
| 10:13 |
24,883.94 |
24,883.94 |
24,878.05 |
24,878.74 |
109.8K |
| 10:14 |
24,879.43 |
24,885.82 |
24,879.43 |
24,885.08 |
120.5K |
| 10:15 |
24,884.83 |
24,894.43 |
24,884.83 |
24,890.40 |
123.1K |
| 10:16 |
24,895.13 |
24,900.66 |
24,895.13 |
24,900.66 |
96.3K |
| 10:17 |
24,898.32 |
24,898.32 |
24,892.17 |
24,892.17 |
166.8K |
| 10:18 |
24,888.90 |
24,888.90 |
24,881.56 |
24,881.56 |
119.0K |
| 10:19 |
24,879.65 |
24,884.72 |
24,879.65 |
24,884.72 |
140.4K |
| 10:20 |
24,885.42 |
24,889.65 |
24,885.42 |
24,886.09 |
105.3K |
| 10:21 |
24,883.27 |
24,883.27 |
24,878.25 |
24,878.25 |
134.0K |
| 10:22 |
24,879.99 |
24,879.99 |
24,877.80 |
24,877.80 |
101.0K |
| 10:23 |
24,878.63 |
24,889.10 |
24,878.63 |
24,889.10 |
151.2K |
| 10:24 |
24,892.87 |
24,900.35 |
24,892.87 |
24,900.35 |
101.9K |
| 10:25 |
24,900.74 |
24,906.87 |
24,900.74 |
24,906.19 |
121.5K |
| 10:26 |
24,901.79 |
24,905.25 |
24,901.79 |
24,902.62 |
120.9K |
| 10:27 |
24,897.80 |
24,901.96 |
24,897.80 |
24,901.96 |
70.2K |
| 10:28 |
24,900.19 |
24,902.61 |
24,900.19 |
24,902.30 |
101.5K |
| 10:29 |
24,901.62 |
24,904.21 |
24,901.62 |
24,903.58 |
121.1K |
| 10:30 |
24,902.62 |
24,905.49 |
24,901.86 |
24,903.98 |
131.7K |
| 10:31 |
24,903.36 |
24,910.45 |
24,903.36 |
24,910.45 |
90.7K |
| 10:32 |
24,911.09 |
24,911.09 |
24,901.96 |
24,901.96 |
160.1K |
| 10:33 |
24,901.75 |
24,906.45 |
24,901.75 |
24,906.45 |
82.2K |
| 10:34 |
24,905.15 |
24,906.36 |
24,903.21 |
24,903.21 |
88.9K |
| 10:35 |
24,904.96 |
24,904.96 |
24,893.46 |
24,893.46 |
170.0K |
| 10:36 |
24,892.02 |
24,895.58 |
24,889.61 |
24,895.58 |
191.1K |
| 10:37 |
24,899.17 |
24,911.08 |
24,899.17 |
24,911.08 |
108.0K |
| 10:38 |
24,919.61 |
24,921.37 |
24,917.87 |
24,921.37 |
283.5K |
| 10:39 |
24,920.43 |
24,920.43 |
24,913.93 |
24,917.19 |
158.9K |
| 10:40 |
24,919.55 |
24,919.55 |
24,908.31 |
24,908.31 |
133.8K |
| 10:41 |
24,909.11 |
24,915.78 |
24,905.67 |
24,915.78 |
176.0K |
| 10:42 |
24,923.06 |
24,923.06 |
24,914.99 |
24,920.32 |
338.9K |
| 10:43 |
24,914.08 |
24,914.74 |
24,909.80 |
24,909.80 |
166.3K |
| 10:44 |
24,908.52 |
24,908.52 |
24,901.57 |
24,901.57 |
116.8K |
| 10:45 |
24,898.74 |
24,899.19 |
24,894.95 |
24,894.95 |
131.1K |
| 10:46 |
24,894.20 |
24,907.66 |
24,894.20 |
24,907.66 |
257.6K |
| 10:47 |
24,906.14 |
24,906.14 |
24,899.42 |
24,899.42 |
135.0K |
| 10:48 |
24,897.24 |
24,897.24 |
24,889.85 |
24,891.69 |
131.7K |
| 10:49 |
24,884.08 |
24,884.08 |
24,881.19 |
24,881.19 |
169.8K |
| 10:50 |
24,879.69 |
24,880.40 |
24,873.68 |
24,873.68 |
129.9K |
| 10:51 |
24,878.08 |
24,886.88 |
24,878.08 |
24,886.88 |
176.8K |
| 10:52 |
24,887.16 |
24,887.16 |
24,881.96 |
24,886.84 |
237.1K |
| 10:53 |
24,884.31 |
24,884.31 |
24,879.80 |
24,879.80 |
87.6K |
| 10:54 |
24,880.82 |
24,884.34 |
24,880.82 |
24,884.34 |
81.7K |
| 10:55 |
24,885.42 |
24,887.19 |
24,885.42 |
24,887.19 |
89.5K |
| 10:56 |
24,886.70 |
24,890.16 |
24,883.36 |
24,890.16 |
93.5K |
| 10:57 |
24,888.97 |
24,894.75 |
24,888.97 |
24,894.75 |
103.6K |
| 10:58 |
24,895.77 |
24,895.77 |
24,894.42 |
24,894.42 |
93.3K |
| 10:59 |
24,895.06 |
24,901.33 |
24,895.06 |
24,901.33 |
125.8K |
| 11:00 |
24,902.81 |
24,902.81 |
24,901.32 |
24,902.16 |
83.5K |
| 11:01 |
24,902.15 |
24,905.25 |
24,902.15 |
24,905.25 |
79.4K |
| 11:02 |
24,903.81 |
24,904.25 |
24,899.33 |
24,899.33 |
107.0K |
| 11:03 |
24,902.84 |
24,902.84 |
24,900.81 |
24,901.50 |
101.9K |
| 11:04 |
24,900.92 |
24,902.30 |
24,900.90 |
24,902.30 |
92.7K |
| 11:05 |
24,903.28 |
24,903.88 |
24,903.17 |
24,903.17 |
94.1K |
| 11:06 |
24,899.42 |
24,899.42 |
24,894.30 |
24,894.30 |
156.1K |
| 11:07 |
24,897.84 |
24,897.84 |
24,894.25 |
24,894.25 |
138.2K |
| 11:08 |
24,892.24 |
24,892.93 |
24,891.85 |
24,891.85 |
78.3K |
| 11:09 |
24,894.66 |
24,902.11 |
24,894.66 |
24,898.68 |
180.4K |
| 11:10 |
24,897.99 |
24,901.50 |
24,897.99 |
24,899.47 |
107.6K |
| 11:11 |
24,898.82 |
24,898.82 |
24,895.69 |
24,896.65 |
92.6K |
| 11:12 |
24,895.32 |
24,896.65 |
24,895.32 |
24,895.58 |
201.2K |
| 11:13 |
24,892.73 |
24,896.03 |
24,892.73 |
24,896.03 |
116.3K |
| 11:14 |
24,897.33 |
24,897.33 |
24,888.01 |
24,888.01 |
163.2K |
| 11:15 |
24,888.44 |
24,889.67 |
24,885.14 |
24,885.14 |
145.8K |
| 11:16 |
24,886.24 |
24,886.24 |
24,880.90 |
24,883.66 |
115.0K |
| 11:17 |
24,882.26 |
24,888.76 |
24,882.26 |
24,888.76 |
123.5K |
| 11:18 |
24,886.70 |
24,893.68 |
24,886.49 |
24,893.68 |
138.2K |
| 11:19 |
24,891.53 |
24,891.53 |
24,888.06 |
24,888.06 |
144.2K |
| 11:20 |
24,888.44 |
24,888.44 |
24,880.19 |
24,880.19 |
167.5K |
| 11:21 |
24,876.17 |
24,876.17 |
24,872.91 |
24,873.52 |
235.1K |
| 11:22 |
24,873.51 |
24,882.65 |
24,873.51 |
24,882.65 |
166.1K |
| 11:23 |
24,882.63 |
24,882.63 |
24,879.28 |
24,881.51 |
125.5K |
| 11:24 |
24,882.86 |
24,884.51 |
24,882.86 |
24,883.54 |
165.1K |
| 11:25 |
24,881.89 |
24,882.20 |
24,879.70 |
24,882.20 |
1,128.5K |
| 11:26 |
24,880.56 |
24,881.40 |
24,880.56 |
24,881.40 |
85.4K |
| 11:27 |
24,882.84 |
24,882.84 |
24,880.00 |
24,881.15 |
158.9K |
| 11:28 |
24,881.76 |
24,882.86 |
24,881.76 |
24,882.04 |
88.7K |
| 11:29 |
24,881.60 |
24,882.87 |
24,881.60 |
24,882.87 |
109.1K |
| 11:30 |
24,883.59 |
24,889.99 |
24,883.59 |
24,889.99 |
180.2K |
| 11:31 |
24,890.48 |
24,891.17 |
24,879.69 |
24,879.69 |
193.1K |
| 11:32 |
24,878.42 |
24,878.42 |
24,875.68 |
24,875.68 |
303.3K |
| 11:33 |
24,875.27 |
24,875.27 |
24,868.82 |
24,868.82 |
167.6K |
| 11:34 |
24,867.20 |
24,868.01 |
24,864.22 |
24,868.01 |
179.4K |
| 11:35 |
24,873.69 |
24,873.69 |
24,871.35 |
24,873.30 |
106.5K |
| 11:36 |
24,867.33 |
24,867.62 |
24,866.28 |
24,867.37 |
180.0K |
| 11:37 |
24,868.39 |
24,868.92 |
24,867.68 |
24,867.68 |
56.1K |
| 11:38 |
24,863.49 |
24,863.49 |
24,857.37 |
24,860.55 |
143.0K |
| 11:39 |
24,862.73 |
24,866.14 |
24,862.73 |
24,866.14 |
77.7K |
| 11:40 |
24,863.64 |
24,866.91 |
24,863.64 |
24,864.47 |
113.0K |
| 11:41 |
24,864.01 |
24,864.01 |
24,861.78 |
24,861.78 |
78.4K |
| 11:42 |
24,860.29 |
24,862.31 |
24,860.29 |
24,862.31 |
78.7K |
| 11:43 |
24,863.16 |
24,866.98 |
24,863.16 |
24,866.98 |
75.7K |
| 11:44 |
24,867.60 |
24,872.82 |
24,867.60 |
24,871.46 |
104.3K |
| 11:45 |
24,870.55 |
24,870.55 |
24,862.93 |
24,862.93 |
108.9K |
| 11:46 |
24,862.88 |
24,864.34 |
24,857.97 |
24,857.97 |
79.4K |
| 11:47 |
24,857.97 |
24,862.99 |
24,857.97 |
24,860.24 |
107.4K |
| 11:48 |
24,857.58 |
24,858.98 |
24,857.48 |
24,857.64 |
153.7K |
| 11:49 |
24,861.04 |
24,865.22 |
24,861.04 |
24,864.08 |
106.9K |
| 11:50 |
24,864.48 |
24,865.13 |
24,863.52 |
24,863.59 |
59.6K |
| 11:51 |
24,863.73 |
24,863.73 |
24,859.99 |
24,859.99 |
84.7K |
| 11:52 |
24,860.74 |
24,860.95 |
24,859.48 |
24,859.48 |
75.1K |
| 11:53 |
24,861.56 |
24,861.56 |
24,860.24 |
24,860.24 |
104.6K |
| 11:54 |
24,861.90 |
24,861.90 |
24,857.95 |
24,859.95 |
100.7K |
| 11:55 |
24,858.31 |
24,858.58 |
24,856.52 |
24,856.52 |
85.7K |
| 11:56 |
24,856.63 |
24,858.17 |
24,855.91 |
24,858.17 |
209.0K |
| 11:57 |
24,857.69 |
24,858.45 |
24,857.54 |
24,858.45 |
67.7K |
| 11:58 |
24,857.79 |
24,861.69 |
24,857.79 |
24,860.57 |
96.8K |
| 11:59 |
24,861.76 |
24,864.78 |
24,861.76 |
24,864.78 |
69.3K |
| 12:00 |
24,865.68 |
24,865.68 |
24,862.26 |
24,862.92 |
92.6K |
| 12:01 |
24,859.92 |
24,860.75 |
24,854.41 |
24,854.41 |
126.3K |
| 12:02 |
24,856.23 |
24,858.68 |
24,855.44 |
24,858.68 |
72.0K |
| 12:03 |
24,863.33 |
24,868.53 |
24,863.33 |
24,868.53 |
99.4K |
| 12:04 |
24,868.02 |
24,872.24 |
24,868.02 |
24,872.24 |
59.5K |
| 12:05 |
24,871.91 |
24,871.91 |
24,866.97 |
24,866.97 |
136.0K |
| 12:06 |
24,866.82 |
24,870.60 |
24,866.29 |
24,870.60 |
101.8K |
| 12:07 |
24,872.13 |
24,872.24 |
24,870.40 |
24,870.40 |
133.1K |
| 12:08 |
24,871.41 |
24,871.41 |
24,869.43 |
24,871.14 |
76.2K |
| 12:09 |
24,874.87 |
24,877.57 |
24,874.87 |
24,877.57 |
112.3K |
| 12:10 |
24,877.44 |
24,877.44 |
24,875.87 |
24,875.87 |
148.5K |
| 12:11 |
24,876.86 |
24,878.47 |
24,876.86 |
24,878.40 |
134.1K |
| 12:12 |
24,878.55 |
24,880.76 |
24,878.55 |
24,880.42 |
109.9K |
| 12:13 |
24,882.79 |
24,884.61 |
24,881.35 |
24,883.72 |
793.0K |
| 12:14 |
24,879.98 |
24,882.54 |
24,879.98 |
24,881.85 |
119.7K |
| 12:15 |
24,881.53 |
24,883.81 |
24,881.53 |
24,883.81 |
193.7K |
| 12:16 |
24,884.96 |
24,886.70 |
24,883.75 |
24,886.70 |
105.8K |
| 12:17 |
24,888.39 |
24,888.39 |
24,873.57 |
24,874.73 |
242.9K |
| 12:18 |
24,875.51 |
24,881.08 |
24,875.51 |
24,881.08 |
60.2K |
| 12:19 |
24,882.28 |
24,886.80 |
24,882.28 |
24,886.80 |
150.3K |
| 12:20 |
24,889.33 |
24,889.74 |
24,888.60 |
24,889.74 |
87.3K |
| 12:21 |
24,891.88 |
24,892.44 |
24,885.24 |
24,885.24 |
107.8K |
| 12:22 |
24,886.61 |
24,886.61 |
24,883.17 |
24,883.17 |
48.6K |
| 12:23 |
24,883.17 |
24,883.22 |
24,882.03 |
24,883.22 |
65.1K |
| 12:24 |
24,883.54 |
24,887.67 |
24,883.54 |
24,886.21 |
92.1K |
| 12:25 |
24,883.64 |
24,887.32 |
24,883.64 |
24,887.32 |
102.9K |
| 12:26 |
24,888.30 |
24,888.30 |
24,883.90 |
24,883.90 |
94.8K |
| 12:27 |
24,883.96 |
24,883.96 |
24,882.83 |
24,883.22 |
48.3K |
| 12:28 |
24,890.12 |
24,890.12 |
24,886.78 |
24,888.84 |
356.0K |
| 12:29 |
24,889.50 |
24,889.81 |
24,888.97 |
24,889.81 |
55.4K |
| 12:30 |
24,891.34 |
24,894.99 |
24,891.34 |
24,894.99 |
84.0K |
| 12:31 |
24,893.94 |
24,899.89 |
24,893.94 |
24,899.85 |
95.2K |
| 12:32 |
24,899.20 |
24,899.20 |
24,894.56 |
24,894.56 |
71.3K |
| 12:33 |
24,894.01 |
24,894.01 |
24,892.56 |
24,892.56 |
73.0K |
| 12:34 |
24,893.48 |
24,893.67 |
24,891.23 |
24,891.23 |
83.5K |
| 12:35 |
24,890.55 |
24,893.98 |
24,890.50 |
24,893.98 |
60.6K |
| 12:36 |
24,894.23 |
24,894.23 |
24,890.16 |
24,890.16 |
73.1K |
| 12:37 |
24,889.18 |
24,889.18 |
24,885.77 |
24,885.77 |
64.0K |
| 12:38 |
24,884.71 |
24,884.71 |
24,883.22 |
24,883.22 |
158.4K |
| 12:39 |
24,880.51 |
24,880.51 |
24,877.98 |
24,877.98 |
75.2K |
| 12:40 |
24,880.10 |
24,880.10 |
24,878.53 |
24,878.64 |
92.3K |
| 12:41 |
24,878.22 |
24,881.62 |
24,878.22 |
24,881.62 |
85.6K |
| 12:42 |
24,884.30 |
24,885.11 |
24,881.95 |
24,881.95 |
73.1K |
| 12:43 |
24,881.58 |
24,881.58 |
24,880.00 |
24,880.00 |
105.3K |
| 12:44 |
24,879.86 |
24,881.61 |
24,879.86 |
24,880.13 |
72.8K |
| 12:45 |
24,877.94 |
24,877.94 |
24,866.75 |
24,866.75 |
154.2K |
| 12:46 |
24,865.45 |
24,865.45 |
24,858.41 |
24,861.29 |
119.0K |
| 12:47 |
24,862.58 |
24,862.58 |
24,855.70 |
24,855.93 |
151.7K |
| 12:48 |
24,857.36 |
24,857.44 |
24,853.64 |
24,857.44 |
466.8K |
| 12:49 |
24,860.32 |
24,860.69 |
24,857.97 |
24,860.69 |
105.4K |
| 12:50 |
24,863.25 |
24,867.56 |
24,862.43 |
24,867.56 |
104.1K |
| 12:51 |
24,868.79 |
24,872.43 |
24,868.79 |
24,871.38 |
119.9K |
| 12:52 |
24,866.67 |
24,866.67 |
24,857.84 |
24,857.84 |
214.7K |
| 12:53 |
24,858.84 |
24,864.58 |
24,858.84 |
24,864.27 |
129.2K |
| 12:54 |
24,862.60 |
24,864.31 |
24,862.60 |
24,864.31 |
66.5K |
| 12:55 |
24,864.10 |
24,864.97 |
24,863.13 |
24,864.97 |
83.1K |
| 12:56 |
24,865.86 |
24,866.21 |
24,862.55 |
24,862.55 |
62.2K |
| 12:57 |
24,862.38 |
24,862.38 |
24,859.25 |
24,860.15 |
78.7K |
| 12:58 |
24,859.16 |
24,866.97 |
24,859.16 |
24,866.97 |
86.5K |
| 12:59 |
24,866.29 |
24,866.70 |
24,866.29 |
24,866.33 |
66.4K |
| 13:00 |
24,865.97 |
24,869.45 |
24,865.97 |
24,869.45 |
109.5K |
| 13:01 |
24,874.10 |
24,876.30 |
24,872.65 |
24,876.30 |
140.1K |
| 13:02 |
24,875.29 |
24,886.64 |
24,875.29 |
24,886.64 |
124.1K |
| 13:03 |
24,887.23 |
24,891.00 |
24,887.23 |
24,890.08 |
95.0K |
| 13:04 |
24,891.11 |
24,893.28 |
24,890.33 |
24,893.28 |
89.4K |
| 13:05 |
24,890.91 |
24,890.91 |
24,888.75 |
24,890.23 |
78.0K |
| 13:06 |
24,889.32 |
24,890.66 |
24,888.22 |
24,888.22 |
135.9K |
| 13:07 |
24,887.55 |
24,893.80 |
24,887.55 |
24,893.80 |
63.0K |
| 13:08 |
24,896.53 |
24,904.21 |
24,896.53 |
24,904.21 |
120.6K |
| 13:09 |
24,903.03 |
24,905.08 |
24,899.33 |
24,899.33 |
105.7K |
| 13:10 |
24,898.82 |
24,898.82 |
24,896.17 |
24,898.80 |
65.4K |
| 13:11 |
24,900.53 |
24,906.24 |
24,900.53 |
24,906.24 |
103.8K |
| 13:12 |
24,905.96 |
24,919.35 |
24,905.96 |
24,919.35 |
107.1K |
| 13:13 |
24,915.55 |
24,915.90 |
24,911.32 |
24,911.32 |
137.4K |
| 13:14 |
24,915.80 |
24,921.66 |
24,915.72 |
24,921.66 |
138.0K |
| 13:15 |
24,925.22 |
24,930.30 |
24,925.22 |
24,930.30 |
136.2K |
| 13:16 |
24,934.60 |
24,936.34 |
24,934.60 |
24,934.90 |
129.4K |
| 13:17 |
24,933.75 |
24,933.75 |
24,928.26 |
24,928.26 |
110.0K |
| 13:18 |
24,928.99 |
24,930.08 |
24,928.99 |
24,929.41 |
71.4K |
| 13:19 |
24,926.90 |
24,926.90 |
24,923.94 |
24,923.94 |
66.3K |
| 13:20 |
24,923.50 |
24,924.30 |
24,922.17 |
24,923.20 |
66.9K |
| 13:21 |
24,924.48 |
24,927.70 |
24,924.19 |
24,924.19 |
90.8K |
| 13:22 |
24,924.63 |
24,924.96 |
24,924.19 |
24,924.19 |
79.1K |
| 13:23 |
24,923.85 |
24,925.59 |
24,922.30 |
24,925.59 |
92.1K |
| 13:24 |
24,925.06 |
24,927.55 |
24,925.06 |
24,926.39 |
65.8K |
| 13:25 |
24,925.01 |
24,925.02 |
24,924.49 |
24,924.49 |
42.0K |
| 13:26 |
24,924.95 |
24,924.95 |
24,923.33 |
24,923.33 |
63.6K |
| 13:27 |
24,925.63 |
24,925.63 |
24,921.32 |
24,921.32 |
81.8K |
| 13:28 |
24,921.43 |
24,921.43 |
24,918.44 |
24,918.44 |
140.1K |
| 13:29 |
24,918.85 |
24,918.93 |
24,917.39 |
24,917.39 |
64.5K |
| 13:30 |
24,917.49 |
24,924.34 |
24,917.49 |
24,923.66 |
102.5K |
| 13:31 |
24,922.20 |
24,922.20 |
24,920.12 |
24,921.54 |
67.3K |
| 13:32 |
24,920.04 |
24,920.04 |
24,918.81 |
24,919.40 |
68.7K |
| 13:33 |
24,918.69 |
24,918.69 |
24,915.28 |
24,915.28 |
90.8K |
| 13:34 |
24,917.31 |
24,921.04 |
24,917.31 |
24,920.99 |
66.6K |
| 13:35 |
24,920.62 |
24,920.62 |
24,919.46 |
24,919.46 |
56.3K |
| 13:36 |
24,922.63 |
24,923.50 |
24,922.24 |
24,923.50 |
88.1K |
| 13:37 |
24,923.35 |
24,923.74 |
24,922.50 |
24,923.74 |
46.2K |
| 13:38 |
24,923.19 |
24,923.89 |
24,923.19 |
24,923.89 |
89.6K |
| 13:39 |
24,923.07 |
24,923.35 |
24,920.78 |
24,920.78 |
112.4K |
| 13:40 |
24,918.57 |
24,918.57 |
24,915.58 |
24,915.58 |
83.5K |
| 13:41 |
24,917.75 |
24,920.97 |
24,917.75 |
24,920.97 |
73.5K |
| 13:42 |
24,921.12 |
24,922.66 |
24,921.12 |
24,922.46 |
75.0K |
| 13:43 |
24,921.51 |
24,921.51 |
24,919.44 |
24,919.44 |
62.7K |
| 13:44 |
24,920.02 |
24,921.15 |
24,920.02 |
24,920.24 |
57.4K |
| 13:45 |
24,920.23 |
24,920.23 |
24,915.70 |
24,915.70 |
82.6K |
| 13:46 |
24,915.36 |
24,915.36 |
24,910.52 |
24,910.52 |
74.2K |
| 13:47 |
24,910.46 |
24,912.33 |
24,910.46 |
24,912.33 |
39.4K |
| 13:48 |
24,912.61 |
24,912.61 |
24,912.13 |
24,912.44 |
67.7K |
| 13:49 |
24,912.39 |
24,913.99 |
24,912.28 |
24,912.28 |
59.9K |
| 13:50 |
24,909.92 |
24,910.43 |
24,907.30 |
24,907.30 |
81.4K |
| 13:51 |
24,907.02 |
24,908.06 |
24,906.56 |
24,906.56 |
75.5K |
| 13:52 |
24,904.47 |
24,905.06 |
24,903.45 |
24,905.06 |
152.4K |
| 13:53 |
24,903.65 |
24,904.44 |
24,903.29 |
24,904.22 |
111.7K |
| 13:54 |
24,902.53 |
24,902.53 |
24,900.28 |
24,901.21 |
73.8K |
| 13:55 |
24,900.68 |
24,900.68 |
24,897.91 |
24,897.91 |
78.1K |
| 13:56 |
24,897.66 |
24,903.47 |
24,897.66 |
24,902.98 |
117.7K |
| 13:57 |
24,903.05 |
24,904.17 |
24,903.03 |
24,904.17 |
31.9K |
| 13:58 |
24,902.50 |
24,902.50 |
24,900.18 |
24,901.32 |
109.3K |
| 13:59 |
24,901.18 |
24,902.57 |
24,901.14 |
24,902.44 |
53.8K |
| 14:00 |
24,901.75 |
24,901.75 |
24,897.59 |
24,897.59 |
60.4K |
| 14:01 |
24,898.10 |
24,898.10 |
24,895.21 |
24,895.67 |
52.1K |
| 14:02 |
24,895.61 |
24,896.20 |
24,894.73 |
24,894.73 |
112.2K |
| 14:03 |
24,893.45 |
24,893.45 |
24,889.02 |
24,889.02 |
86.5K |
| 14:04 |
24,887.95 |
24,889.81 |
24,887.95 |
24,889.81 |
47.3K |
| 14:05 |
24,889.29 |
24,889.29 |
24,887.38 |
24,887.38 |
105.5K |
| 14:06 |
24,887.46 |
24,887.46 |
24,881.37 |
24,881.37 |
72.8K |
| 14:07 |
24,881.36 |
24,881.36 |
24,877.27 |
24,878.34 |
68.2K |
| 14:08 |
24,878.04 |
24,879.98 |
24,878.04 |
24,879.20 |
127.3K |
| 14:09 |
24,880.05 |
24,880.97 |
24,879.59 |
24,880.97 |
97.3K |
| 14:10 |
24,881.40 |
24,881.40 |
24,876.96 |
24,876.96 |
126.2K |
| 14:11 |
24,875.75 |
24,878.55 |
24,875.75 |
24,878.55 |
100.8K |
| 14:12 |
24,878.26 |
24,879.41 |
24,878.06 |
24,878.06 |
70.5K |
| 14:13 |
24,877.86 |
24,879.57 |
24,877.86 |
24,877.86 |
57.8K |
| 14:14 |
24,878.25 |
24,878.56 |
24,877.65 |
24,878.56 |
63.3K |
| 14:15 |
24,878.71 |
24,878.71 |
24,873.99 |
24,873.99 |
120.6K |
| 14:16 |
24,874.31 |
24,874.82 |
24,874.00 |
24,874.00 |
103.5K |
| 14:17 |
24,860.29 |
24,860.29 |
24,852.51 |
24,857.35 |
416.6K |
| 14:18 |
24,858.99 |
24,865.82 |
24,857.74 |
24,865.82 |
84.6K |
| 14:19 |
24,867.81 |
24,879.70 |
24,867.81 |
24,879.70 |
175.6K |
| 14:20 |
24,880.02 |
24,881.96 |
24,880.02 |
24,881.96 |
68.8K |
| 14:21 |
24,883.30 |
24,884.92 |
24,883.30 |
24,884.26 |
62.6K |
| 14:22 |
24,881.77 |
24,883.97 |
24,881.77 |
24,883.95 |
91.3K |
| 14:23 |
24,883.99 |
24,885.76 |
24,883.99 |
24,884.32 |
102.6K |
| 14:24 |
24,884.26 |
24,886.87 |
24,884.26 |
24,886.87 |
68.0K |
| 14:25 |
24,887.18 |
24,888.94 |
24,887.18 |
24,888.94 |
85.7K |
| 14:26 |
24,888.76 |
24,888.76 |
24,879.32 |
24,879.32 |
86.0K |
| 14:27 |
24,879.14 |
24,879.74 |
24,876.63 |
24,876.63 |
89.9K |
| 14:28 |
24,875.93 |
24,875.93 |
24,872.81 |
24,873.88 |
91.6K |
| 14:29 |
24,873.64 |
24,874.53 |
24,873.64 |
24,874.53 |
74.8K |
| 14:30 |
24,875.82 |
24,875.82 |
24,874.20 |
24,874.20 |
68.3K |
| 14:31 |
24,873.12 |
24,884.03 |
24,873.12 |
24,884.03 |
130.0K |
| 14:32 |
24,882.79 |
24,882.79 |
24,877.94 |
24,877.94 |
160.9K |
| 14:33 |
24,878.92 |
24,880.37 |
24,878.92 |
24,879.31 |
64.0K |
| 14:34 |
24,879.48 |
24,881.58 |
24,879.48 |
24,881.58 |
85.3K |
| 14:35 |
24,881.77 |
24,885.20 |
24,881.77 |
24,884.62 |
74.1K |
| 14:36 |
24,884.80 |
24,887.59 |
24,884.80 |
24,887.59 |
83.5K |
| 14:37 |
24,888.41 |
24,888.59 |
24,876.64 |
24,883.18 |
248.6K |
| 14:38 |
24,881.95 |
24,885.41 |
24,881.95 |
24,885.41 |
68.3K |
| 14:39 |
24,885.39 |
24,890.86 |
24,884.46 |
24,890.86 |
84.3K |
| 14:40 |
24,892.11 |
24,893.19 |
24,891.62 |
24,893.19 |
83.0K |
| 14:41 |
24,893.35 |
24,895.56 |
24,892.49 |
24,892.49 |
77.4K |
| 14:42 |
24,893.51 |
24,893.69 |
24,892.55 |
24,892.55 |
63.6K |
| 14:43 |
24,891.44 |
24,894.62 |
24,891.44 |
24,894.28 |
124.6K |
| 14:44 |
24,895.74 |
24,895.74 |
24,889.93 |
24,889.94 |
115.5K |
| 14:45 |
24,898.75 |
24,904.70 |
24,898.75 |
24,904.70 |
225.2K |
| 14:46 |
24,904.00 |
24,908.24 |
24,904.00 |
24,908.24 |
95.9K |
| 14:47 |
24,909.51 |
24,909.51 |
24,907.23 |
24,908.85 |
114.8K |
| 14:48 |
24,909.04 |
24,911.63 |
24,909.04 |
24,910.77 |
75.3K |
| 14:49 |
24,910.82 |
24,910.82 |
24,908.91 |
24,908.91 |
121.8K |
| 14:50 |
24,908.57 |
24,908.57 |
24,907.26 |
24,907.26 |
91.3K |
| 14:51 |
24,907.24 |
24,907.61 |
24,906.12 |
24,907.02 |
61.1K |
| 14:52 |
24,907.82 |
24,910.42 |
24,907.82 |
24,910.42 |
133.0K |
| 14:53 |
24,910.89 |
24,910.89 |
24,908.88 |
24,908.88 |
118.6K |
| 14:54 |
24,907.76 |
24,907.76 |
24,906.14 |
24,906.14 |
102.2K |
| 14:55 |
24,906.61 |
24,906.61 |
24,902.75 |
24,903.49 |
151.6K |
| 14:56 |
24,904.69 |
24,905.25 |
24,904.48 |
24,904.48 |
61.9K |
| 14:57 |
24,903.27 |
24,903.27 |
24,897.55 |
24,897.55 |
239.3K |
| 14:58 |
24,897.48 |
24,897.48 |
24,896.43 |
24,896.54 |
87.2K |
| 14:59 |
24,896.52 |
24,896.52 |
24,893.72 |
24,894.63 |
118.8K |
| 15:00 |
24,893.76 |
24,899.52 |
24,893.76 |
24,899.52 |
160.8K |
| 15:01 |
24,899.80 |
24,901.19 |
24,899.80 |
24,901.03 |
99.6K |
| 15:02 |
24,903.61 |
24,904.05 |
24,902.30 |
24,902.30 |
105.7K |
| 15:03 |
24,899.87 |
24,899.87 |
24,897.03 |
24,897.03 |
163.3K |
| 15:04 |
24,895.61 |
24,896.05 |
24,895.07 |
24,896.05 |
84.8K |
| 15:05 |
24,895.66 |
24,897.91 |
24,895.66 |
24,897.91 |
90.4K |
| 15:06 |
24,898.79 |
24,902.59 |
24,898.79 |
24,902.49 |
88.6K |
| 15:07 |
24,902.73 |
24,905.19 |
24,902.73 |
24,904.61 |
68.6K |
| 15:08 |
24,905.26 |
24,910.90 |
24,905.26 |
24,910.90 |
102.5K |
| 15:09 |
24,910.28 |
24,910.28 |
24,907.82 |
24,907.82 |
115.7K |
| 15:10 |
24,907.25 |
24,909.47 |
24,907.25 |
24,909.47 |
104.8K |
| 15:11 |
24,909.25 |
24,909.25 |
24,904.97 |
24,905.79 |
157.5K |
| 15:12 |
24,906.73 |
24,909.40 |
24,906.73 |
24,909.40 |
102.7K |
| 15:13 |
24,910.11 |
24,910.11 |
24,902.93 |
24,902.93 |
163.8K |
| 15:14 |
24,900.59 |
24,900.59 |
24,895.42 |
24,895.42 |
117.8K |
| 15:15 |
24,895.73 |
24,899.28 |
24,892.51 |
24,892.51 |
153.6K |
| 15:16 |
24,890.91 |
24,890.91 |
24,875.78 |
24,875.78 |
389.7K |
| 15:17 |
24,873.34 |
24,873.34 |
24,865.05 |
24,865.05 |
206.6K |
| 15:18 |
24,866.65 |
24,866.65 |
24,863.24 |
24,863.24 |
160.6K |
| 15:19 |
24,861.53 |
24,861.53 |
24,855.19 |
24,859.96 |
247.6K |
| 15:20 |
24,863.65 |
24,866.68 |
24,861.97 |
24,866.68 |
207.4K |
| 15:21 |
24,867.64 |
24,867.64 |
24,857.47 |
24,857.47 |
221.8K |
| 15:22 |
24,857.56 |
24,858.77 |
24,857.55 |
24,857.96 |
144.5K |
| 15:23 |
24,860.79 |
24,862.46 |
24,860.79 |
24,862.27 |
179.1K |
| 15:24 |
24,862.07 |
24,862.07 |
24,857.69 |
24,858.69 |
143.4K |
| 15:25 |
24,857.98 |
24,862.92 |
24,857.98 |
24,862.92 |
164.4K |
| 15:26 |
24,864.07 |
24,877.48 |
24,864.07 |
24,877.48 |
182.5K |
| 15:27 |
24,879.76 |
24,881.12 |
24,876.90 |
24,876.90 |
161.1K |
| 15:28 |
24,877.68 |
24,877.68 |
24,865.09 |
24,865.09 |
166.7K |
| 15:29 |
24,863.34 |
24,865.99 |
24,862.97 |
24,865.99 |
125.7K |
| 15:30 |
24,868.41 |
24,876.92 |
24,868.41 |
24,873.97 |
226.5K |
| 15:31 |
24,868.53 |
24,869.58 |
24,866.84 |
24,866.84 |
194.0K |
| 15:32 |
24,866.01 |
24,868.24 |
24,865.93 |
24,866.95 |
172.9K |
| 15:33 |
24,868.68 |
24,872.23 |
24,868.68 |
24,872.23 |
127.0K |
| 15:34 |
24,870.44 |
24,870.48 |
24,868.05 |
24,869.28 |
131.4K |
| 15:35 |
24,867.67 |
24,867.67 |
24,865.67 |
24,866.28 |
135.8K |
| 15:36 |
24,868.40 |
24,871.23 |
24,868.40 |
24,869.23 |
200.1K |
| 15:37 |
24,871.22 |
24,880.19 |
24,871.22 |
24,878.85 |
261.2K |
| 15:38 |
24,876.90 |
24,884.85 |
24,876.90 |
24,884.85 |
177.6K |
| 15:39 |
24,884.72 |
24,888.81 |
24,884.72 |
24,888.81 |
163.6K |
| 15:40 |
24,884.68 |
24,884.68 |
24,881.61 |
24,881.61 |
171.3K |
| 15:41 |
24,883.08 |
24,892.01 |
24,883.08 |
24,892.01 |
220.6K |
| 15:42 |
24,892.09 |
24,892.09 |
24,880.93 |
24,880.93 |
170.1K |
| 15:43 |
24,882.00 |
24,882.00 |
24,877.40 |
24,877.40 |
226.7K |
| 15:44 |
24,879.75 |
24,879.75 |
24,876.53 |
24,878.25 |
185.0K |
| 15:45 |
24,878.68 |
24,880.03 |
24,877.36 |
24,879.94 |
162.0K |
| 15:46 |
24,876.83 |
24,878.93 |
24,876.83 |
24,878.15 |
179.3K |
| 15:47 |
24,876.54 |
24,883.21 |
24,876.54 |
24,881.64 |
350.0K |
| 15:48 |
24,882.34 |
24,882.84 |
24,881.13 |
24,882.84 |
245.6K |
| 15:49 |
24,883.40 |
24,883.40 |
24,879.29 |
24,879.29 |
314.9K |
| 15:50 |
24,871.19 |
24,871.19 |
24,855.39 |
24,855.39 |
1,072.5K |
| 15:51 |
24,854.78 |
24,854.78 |
24,852.07 |
24,852.07 |
416.9K |
| 15:52 |
24,852.22 |
24,852.22 |
24,850.16 |
24,851.39 |
384.9K |
| 15:53 |
24,853.67 |
24,853.67 |
24,845.93 |
24,845.93 |
516.6K |
| 15:54 |
24,845.59 |
24,848.19 |
24,845.59 |
24,846.34 |
572.4K |
| 15:55 |
24,845.05 |
24,850.63 |
24,845.05 |
24,848.28 |
868.3K |
| 15:56 |
24,849.63 |
24,855.76 |
24,849.62 |
24,850.54 |
857.1K |
| 15:57 |
24,848.97 |
24,852.29 |
24,848.97 |
24,851.30 |
533.8K |
| 15:58 |
24,852.28 |
24,852.28 |
24,846.33 |
24,846.33 |
950.8K |
| 15:59 |
24,848.15 |
24,848.99 |
24,847.33 |
24,848.99 |
1,314.5K |
| 16:00 |
24,856.24 |
24,856.24 |
24,855.92 |
24,855.92 |
41,573.1K |
| 16:01 |
24,855.92 |
24,855.92 |
24,855.92 |
24,855.92 |
185.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|