| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,904.88 |
24,943.73 |
24,904.88 |
24,935.88 |
1,218.0K |
| 09:31 |
24,933.22 |
24,933.22 |
24,917.70 |
24,917.70 |
416.5K |
| 09:32 |
24,924.80 |
24,924.80 |
24,919.43 |
24,924.66 |
287.5K |
| 09:33 |
24,934.00 |
24,934.00 |
24,928.10 |
24,928.10 |
331.5K |
| 09:34 |
24,933.17 |
24,945.59 |
24,933.17 |
24,945.59 |
253.0K |
| 09:35 |
24,942.74 |
24,942.74 |
24,932.80 |
24,933.00 |
290.2K |
| 09:36 |
24,930.39 |
24,937.44 |
24,928.48 |
24,930.57 |
207.4K |
| 09:37 |
24,933.16 |
24,936.82 |
24,933.16 |
24,936.82 |
237.6K |
| 09:38 |
24,931.22 |
24,931.22 |
24,923.64 |
24,923.64 |
265.5K |
| 09:39 |
24,922.96 |
24,927.23 |
24,922.96 |
24,927.23 |
213.6K |
| 09:40 |
24,930.40 |
24,936.59 |
24,928.34 |
24,928.34 |
261.3K |
| 09:41 |
24,939.43 |
24,944.05 |
24,938.76 |
24,944.05 |
141.4K |
| 09:42 |
24,946.15 |
24,946.82 |
24,945.46 |
24,945.81 |
160.9K |
| 09:43 |
24,944.30 |
24,947.37 |
24,942.20 |
24,942.20 |
219.0K |
| 09:44 |
24,947.81 |
24,949.70 |
24,945.61 |
24,945.61 |
179.2K |
| 09:45 |
24,942.48 |
24,944.95 |
24,939.20 |
24,939.20 |
384.1K |
| 09:46 |
24,935.85 |
24,941.15 |
24,935.45 |
24,935.45 |
172.0K |
| 09:47 |
24,939.59 |
24,939.59 |
24,935.89 |
24,935.89 |
141.8K |
| 09:48 |
24,938.93 |
24,942.97 |
24,938.93 |
24,942.97 |
135.3K |
| 09:49 |
24,950.11 |
24,950.11 |
24,944.41 |
24,944.41 |
160.2K |
| 09:50 |
24,949.96 |
24,949.96 |
24,938.15 |
24,938.15 |
273.0K |
| 09:51 |
24,934.94 |
24,935.70 |
24,932.43 |
24,932.43 |
177.3K |
| 09:52 |
24,928.03 |
24,928.03 |
24,924.28 |
24,925.85 |
157.8K |
| 09:53 |
24,930.40 |
24,930.40 |
24,925.08 |
24,925.08 |
124.9K |
| 09:54 |
24,918.38 |
24,919.31 |
24,915.82 |
24,919.31 |
195.8K |
| 09:55 |
24,918.54 |
24,918.54 |
24,908.15 |
24,913.63 |
176.5K |
| 09:56 |
24,912.75 |
24,912.75 |
24,902.08 |
24,902.08 |
163.3K |
| 09:57 |
24,910.42 |
24,914.26 |
24,910.42 |
24,914.12 |
195.2K |
| 09:58 |
24,912.14 |
24,914.47 |
24,912.14 |
24,914.47 |
219.7K |
| 09:59 |
24,914.38 |
24,917.77 |
24,914.38 |
24,917.77 |
163.3K |
| 10:00 |
24,922.46 |
24,923.59 |
24,916.08 |
24,916.08 |
194.6K |
| 10:01 |
24,913.07 |
24,913.07 |
24,900.98 |
24,900.98 |
408.6K |
| 10:02 |
24,903.41 |
24,904.10 |
24,897.62 |
24,898.24 |
249.1K |
| 10:03 |
24,894.83 |
24,894.83 |
24,888.72 |
24,890.52 |
221.4K |
| 10:04 |
24,889.83 |
24,892.28 |
24,889.83 |
24,890.21 |
133.1K |
| 10:05 |
24,894.00 |
24,899.40 |
24,894.00 |
24,895.77 |
171.2K |
| 10:06 |
24,889.65 |
24,889.65 |
24,876.60 |
24,876.60 |
233.6K |
| 10:07 |
24,874.27 |
24,875.49 |
24,872.88 |
24,875.49 |
176.5K |
| 10:08 |
24,885.06 |
24,894.95 |
24,885.06 |
24,894.95 |
211.0K |
| 10:09 |
24,901.96 |
24,901.96 |
24,899.23 |
24,899.91 |
157.8K |
| 10:10 |
24,899.57 |
24,901.39 |
24,898.17 |
24,898.17 |
178.3K |
| 10:11 |
24,895.10 |
24,895.10 |
24,879.47 |
24,879.47 |
203.5K |
| 10:12 |
24,879.68 |
24,880.79 |
24,879.68 |
24,879.78 |
177.8K |
| 10:13 |
24,883.45 |
24,883.96 |
24,882.81 |
24,883.96 |
158.6K |
| 10:14 |
24,880.42 |
24,883.33 |
24,880.42 |
24,882.62 |
378.2K |
| 10:15 |
24,883.51 |
24,887.65 |
24,883.51 |
24,886.18 |
161.3K |
| 10:16 |
24,881.42 |
24,881.42 |
24,868.13 |
24,868.13 |
240.1K |
| 10:17 |
24,867.63 |
24,869.11 |
24,864.95 |
24,865.71 |
179.1K |
| 10:18 |
24,864.31 |
24,864.83 |
24,862.21 |
24,862.21 |
189.6K |
| 10:19 |
24,867.74 |
24,869.88 |
24,864.75 |
24,869.88 |
161.6K |
| 10:20 |
24,869.27 |
24,869.27 |
24,867.07 |
24,867.24 |
121.1K |
| 10:21 |
24,870.73 |
24,879.57 |
24,870.73 |
24,878.92 |
193.2K |
| 10:22 |
24,879.53 |
24,885.88 |
24,879.53 |
24,880.68 |
202.8K |
| 10:23 |
24,877.76 |
24,877.76 |
24,873.62 |
24,873.62 |
136.6K |
| 10:24 |
24,871.55 |
24,871.55 |
24,868.69 |
24,870.37 |
219.9K |
| 10:25 |
24,874.19 |
24,874.19 |
24,869.40 |
24,869.40 |
182.4K |
| 10:26 |
24,870.15 |
24,872.61 |
24,869.18 |
24,869.88 |
102.6K |
| 10:27 |
24,866.93 |
24,874.41 |
24,866.93 |
24,874.10 |
152.4K |
| 10:28 |
24,871.88 |
24,872.45 |
24,870.79 |
24,872.45 |
144.8K |
| 10:29 |
24,868.20 |
24,868.93 |
24,864.93 |
24,865.35 |
201.7K |
| 10:30 |
24,868.39 |
24,868.39 |
24,863.63 |
24,867.23 |
194.9K |
| 10:31 |
24,869.71 |
24,869.71 |
24,863.24 |
24,863.24 |
113.8K |
| 10:32 |
24,861.34 |
24,861.34 |
24,854.82 |
24,859.66 |
224.5K |
| 10:33 |
24,861.37 |
24,866.40 |
24,861.37 |
24,865.85 |
168.7K |
| 10:34 |
24,867.16 |
24,869.06 |
24,864.46 |
24,864.46 |
101.6K |
| 10:35 |
24,865.03 |
24,865.03 |
24,861.04 |
24,863.09 |
111.7K |
| 10:36 |
24,866.34 |
24,870.47 |
24,866.15 |
24,870.47 |
96.9K |
| 10:37 |
24,872.06 |
24,874.69 |
24,872.06 |
24,874.69 |
142.2K |
| 10:38 |
24,873.64 |
24,874.73 |
24,871.13 |
24,871.13 |
97.8K |
| 10:39 |
24,872.43 |
24,873.29 |
24,871.74 |
24,871.74 |
256.0K |
| 10:40 |
24,867.24 |
24,867.24 |
24,859.23 |
24,863.88 |
307.9K |
| 10:41 |
24,863.22 |
24,863.22 |
24,860.81 |
24,862.66 |
167.5K |
| 10:42 |
24,862.98 |
24,862.99 |
24,861.30 |
24,861.30 |
80.6K |
| 10:43 |
24,862.67 |
24,864.94 |
24,859.88 |
24,859.88 |
148.8K |
| 10:44 |
24,862.14 |
24,862.98 |
24,861.00 |
24,861.00 |
165.2K |
| 10:45 |
24,860.48 |
24,860.48 |
24,856.39 |
24,856.85 |
229.0K |
| 10:46 |
24,859.82 |
24,859.82 |
24,855.10 |
24,855.96 |
85.8K |
| 10:47 |
24,855.69 |
24,855.69 |
24,852.13 |
24,852.50 |
180.1K |
| 10:48 |
24,850.90 |
24,850.90 |
24,848.40 |
24,850.26 |
229.1K |
| 10:49 |
24,851.76 |
24,851.76 |
24,845.43 |
24,845.43 |
161.1K |
| 10:50 |
24,844.14 |
24,844.14 |
24,842.83 |
24,842.83 |
145.8K |
| 10:51 |
24,839.66 |
24,839.66 |
24,835.46 |
24,837.46 |
155.8K |
| 10:52 |
24,836.01 |
24,836.01 |
24,826.52 |
24,826.52 |
188.8K |
| 10:53 |
24,825.27 |
24,825.27 |
24,821.92 |
24,821.92 |
159.4K |
| 10:54 |
24,825.51 |
24,829.02 |
24,825.51 |
24,827.33 |
164.4K |
| 10:55 |
24,826.77 |
24,826.79 |
24,821.29 |
24,821.29 |
193.7K |
| 10:56 |
24,820.10 |
24,820.10 |
24,814.46 |
24,814.46 |
131.6K |
| 10:57 |
24,813.14 |
24,813.14 |
24,809.46 |
24,811.94 |
173.6K |
| 10:58 |
24,812.79 |
24,815.51 |
24,812.79 |
24,815.24 |
112.0K |
| 10:59 |
24,813.74 |
24,813.74 |
24,808.36 |
24,809.64 |
309.1K |
| 11:00 |
24,810.41 |
24,810.41 |
24,808.10 |
24,808.10 |
174.9K |
| 11:01 |
24,808.35 |
24,813.80 |
24,808.35 |
24,813.80 |
162.3K |
| 11:02 |
24,814.37 |
24,817.53 |
24,814.37 |
24,816.79 |
107.3K |
| 11:03 |
24,817.72 |
24,823.68 |
24,817.72 |
24,822.97 |
114.7K |
| 11:04 |
24,826.16 |
24,829.31 |
24,826.16 |
24,828.93 |
69.8K |
| 11:05 |
24,827.76 |
24,828.94 |
24,823.83 |
24,823.83 |
125.8K |
| 11:06 |
24,825.39 |
24,834.50 |
24,825.39 |
24,831.56 |
203.6K |
| 11:07 |
24,834.43 |
24,834.43 |
24,833.82 |
24,834.37 |
105.6K |
| 11:08 |
24,835.81 |
24,840.62 |
24,835.81 |
24,840.62 |
92.2K |
| 11:09 |
24,840.73 |
24,840.76 |
24,837.65 |
24,840.76 |
116.4K |
| 11:10 |
24,842.36 |
24,843.38 |
24,841.69 |
24,843.38 |
83.5K |
| 11:11 |
24,844.21 |
24,844.21 |
24,842.72 |
24,843.12 |
88.6K |
| 11:12 |
24,842.49 |
24,842.49 |
24,836.15 |
24,836.15 |
123.5K |
| 11:13 |
24,835.05 |
24,835.91 |
24,831.82 |
24,832.72 |
193.7K |
| 11:14 |
24,833.37 |
24,833.37 |
24,828.48 |
24,829.12 |
102.9K |
| 11:15 |
24,827.89 |
24,827.89 |
24,822.45 |
24,822.70 |
158.3K |
| 11:16 |
24,824.57 |
24,828.56 |
24,824.57 |
24,828.56 |
99.0K |
| 11:17 |
24,828.40 |
24,829.94 |
24,827.76 |
24,829.94 |
123.4K |
| 11:18 |
24,828.57 |
24,828.57 |
24,814.08 |
24,814.08 |
156.3K |
| 11:19 |
24,809.55 |
24,809.55 |
24,803.97 |
24,805.30 |
197.6K |
| 11:20 |
24,804.60 |
24,804.60 |
24,799.35 |
24,801.66 |
139.8K |
| 11:21 |
24,803.41 |
24,804.74 |
24,802.51 |
24,804.58 |
148.7K |
| 11:22 |
24,809.87 |
24,819.97 |
24,809.87 |
24,819.97 |
118.8K |
| 11:23 |
24,819.02 |
24,819.02 |
24,816.33 |
24,817.24 |
109.1K |
| 11:24 |
24,813.37 |
24,818.81 |
24,813.37 |
24,818.81 |
88.1K |
| 11:25 |
24,821.05 |
24,831.82 |
24,821.05 |
24,831.82 |
91.6K |
| 11:26 |
24,830.55 |
24,831.08 |
24,828.02 |
24,828.40 |
122.4K |
| 11:27 |
24,828.39 |
24,828.39 |
24,822.48 |
24,822.48 |
96.4K |
| 11:28 |
24,821.31 |
24,821.31 |
24,816.88 |
24,816.88 |
184.7K |
| 11:29 |
24,816.17 |
24,816.17 |
24,813.88 |
24,814.69 |
114.9K |
| 11:30 |
24,815.20 |
24,815.99 |
24,813.77 |
24,814.06 |
77.7K |
| 11:31 |
24,812.96 |
24,814.58 |
24,812.96 |
24,814.58 |
108.7K |
| 11:32 |
24,814.00 |
24,818.96 |
24,814.00 |
24,817.72 |
91.0K |
| 11:33 |
24,816.75 |
24,817.99 |
24,816.75 |
24,816.86 |
98.7K |
| 11:34 |
24,815.52 |
24,817.62 |
24,815.34 |
24,817.62 |
83.1K |
| 11:35 |
24,817.30 |
24,817.30 |
24,814.53 |
24,815.76 |
67.1K |
| 11:36 |
24,818.42 |
24,818.42 |
24,814.78 |
24,814.78 |
76.9K |
| 11:37 |
24,815.08 |
24,815.24 |
24,814.63 |
24,814.76 |
88.9K |
| 11:38 |
24,814.46 |
24,816.00 |
24,814.46 |
24,815.25 |
59.4K |
| 11:39 |
24,813.06 |
24,813.06 |
24,805.56 |
24,805.56 |
112.7K |
| 11:40 |
24,805.86 |
24,807.27 |
24,805.12 |
24,805.12 |
133.9K |
| 11:41 |
24,804.19 |
24,807.36 |
24,802.20 |
24,807.36 |
80.6K |
| 11:42 |
24,806.64 |
24,808.81 |
24,805.77 |
24,808.81 |
73.5K |
| 11:43 |
24,810.57 |
24,816.50 |
24,810.57 |
24,816.50 |
124.4K |
| 11:44 |
24,817.00 |
24,819.41 |
24,817.00 |
24,817.38 |
85.7K |
| 11:45 |
24,813.62 |
24,813.62 |
24,812.32 |
24,812.45 |
76.6K |
| 11:46 |
24,813.08 |
24,813.08 |
24,803.77 |
24,803.77 |
179.9K |
| 11:47 |
24,803.64 |
24,803.86 |
24,803.61 |
24,803.86 |
67.2K |
| 11:48 |
24,803.33 |
24,806.60 |
24,803.25 |
24,806.60 |
52.4K |
| 11:49 |
24,812.99 |
24,819.67 |
24,812.99 |
24,819.67 |
88.1K |
| 11:50 |
24,820.75 |
24,827.84 |
24,820.75 |
24,827.72 |
173.4K |
| 11:51 |
24,827.94 |
24,827.94 |
24,824.08 |
24,824.08 |
103.5K |
| 11:52 |
24,822.74 |
24,822.74 |
24,814.33 |
24,814.33 |
101.3K |
| 11:53 |
24,813.44 |
24,815.01 |
24,813.44 |
24,815.01 |
68.3K |
| 11:54 |
24,814.92 |
24,816.40 |
24,814.75 |
24,816.40 |
101.2K |
| 11:55 |
24,816.54 |
24,817.57 |
24,816.54 |
24,816.89 |
66.0K |
| 11:56 |
24,815.45 |
24,815.60 |
24,813.28 |
24,813.28 |
99.2K |
| 11:57 |
24,813.96 |
24,815.59 |
24,813.96 |
24,815.52 |
133.1K |
| 11:58 |
24,814.73 |
24,818.35 |
24,814.73 |
24,817.31 |
95.2K |
| 11:59 |
24,818.31 |
24,819.09 |
24,818.31 |
24,818.87 |
54.7K |
| 12:00 |
24,819.48 |
24,822.99 |
24,819.48 |
24,822.56 |
83.1K |
| 12:01 |
24,821.62 |
24,824.64 |
24,821.62 |
24,823.34 |
104.8K |
| 12:02 |
24,822.05 |
24,822.05 |
24,819.04 |
24,819.04 |
62.6K |
| 12:03 |
24,818.66 |
24,822.48 |
24,818.66 |
24,822.48 |
57.8K |
| 12:04 |
24,823.58 |
24,827.59 |
24,823.58 |
24,827.18 |
163.0K |
| 12:05 |
24,829.73 |
24,831.12 |
24,827.99 |
24,827.99 |
110.7K |
| 12:06 |
24,828.40 |
24,828.40 |
24,826.76 |
24,827.57 |
71.6K |
| 12:07 |
24,827.41 |
24,833.62 |
24,827.41 |
24,833.62 |
74.9K |
| 12:08 |
24,834.66 |
24,836.14 |
24,833.96 |
24,836.14 |
132.6K |
| 12:09 |
24,837.50 |
24,837.51 |
24,836.19 |
24,836.61 |
123.5K |
| 12:10 |
24,836.37 |
24,836.96 |
24,833.93 |
24,833.93 |
71.8K |
| 12:11 |
24,833.34 |
24,837.30 |
24,833.34 |
24,834.62 |
85.0K |
| 12:12 |
24,830.19 |
24,830.19 |
24,826.55 |
24,827.36 |
82.7K |
| 12:13 |
24,827.18 |
24,827.18 |
24,825.89 |
24,825.89 |
62.2K |
| 12:14 |
24,827.59 |
24,829.43 |
24,827.59 |
24,829.43 |
72.0K |
| 12:15 |
24,828.75 |
24,828.75 |
24,826.13 |
24,826.13 |
76.4K |
| 12:16 |
24,823.84 |
24,825.30 |
24,823.84 |
24,825.30 |
94.7K |
| 12:17 |
24,823.48 |
24,824.21 |
24,823.41 |
24,824.13 |
65.8K |
| 12:18 |
24,821.87 |
24,821.87 |
24,816.97 |
24,816.97 |
117.1K |
| 12:19 |
24,815.78 |
24,816.61 |
24,813.74 |
24,813.74 |
84.9K |
| 12:20 |
24,815.57 |
24,816.52 |
24,814.59 |
24,814.59 |
131.2K |
| 12:21 |
24,812.95 |
24,812.95 |
24,809.26 |
24,809.26 |
93.8K |
| 12:22 |
24,810.28 |
24,811.56 |
24,810.28 |
24,811.56 |
58.7K |
| 12:23 |
24,811.84 |
24,811.84 |
24,809.00 |
24,811.48 |
128.3K |
| 12:24 |
24,812.96 |
24,812.96 |
24,811.52 |
24,811.91 |
109.3K |
| 12:25 |
24,812.15 |
24,812.72 |
24,811.75 |
24,812.47 |
45.6K |
| 12:26 |
24,810.73 |
24,810.73 |
24,809.23 |
24,809.23 |
74.7K |
| 12:27 |
24,810.14 |
24,814.28 |
24,810.14 |
24,814.28 |
94.4K |
| 12:28 |
24,813.89 |
24,814.97 |
24,812.49 |
24,812.49 |
89.5K |
| 12:29 |
24,813.62 |
24,817.33 |
24,813.62 |
24,817.33 |
107.8K |
| 12:30 |
24,816.49 |
24,824.02 |
24,816.49 |
24,824.02 |
131.7K |
| 12:31 |
24,825.51 |
24,827.13 |
24,825.51 |
24,827.13 |
64.0K |
| 12:32 |
24,827.53 |
24,827.53 |
24,821.87 |
24,821.87 |
74.4K |
| 12:33 |
24,821.38 |
24,821.46 |
24,819.31 |
24,819.31 |
46.1K |
| 12:34 |
24,820.16 |
24,820.43 |
24,819.86 |
24,819.86 |
52.1K |
| 12:35 |
24,816.69 |
24,817.53 |
24,813.96 |
24,817.53 |
112.8K |
| 12:36 |
24,819.31 |
24,819.80 |
24,818.05 |
24,818.05 |
90.0K |
| 12:37 |
24,817.86 |
24,817.86 |
24,814.05 |
24,814.05 |
74.8K |
| 12:38 |
24,813.66 |
24,813.66 |
24,811.66 |
24,811.66 |
79.0K |
| 12:39 |
24,813.21 |
24,813.69 |
24,809.69 |
24,809.69 |
143.9K |
| 12:40 |
24,808.75 |
24,808.75 |
24,806.33 |
24,807.46 |
71.2K |
| 12:41 |
24,808.32 |
24,810.89 |
24,808.32 |
24,810.69 |
65.5K |
| 12:42 |
24,810.61 |
24,810.61 |
24,807.11 |
24,808.88 |
78.0K |
| 12:43 |
24,808.72 |
24,808.81 |
24,806.16 |
24,806.16 |
96.1K |
| 12:44 |
24,805.18 |
24,805.18 |
24,802.48 |
24,802.54 |
113.0K |
| 12:45 |
24,807.87 |
24,807.87 |
24,805.73 |
24,805.73 |
78.0K |
| 12:46 |
24,805.81 |
24,806.32 |
24,805.64 |
24,805.64 |
55.6K |
| 12:47 |
24,804.39 |
24,805.22 |
24,803.14 |
24,803.14 |
60.5K |
| 12:48 |
24,802.61 |
24,804.63 |
24,802.61 |
24,804.63 |
63.2K |
| 12:49 |
24,805.26 |
24,808.13 |
24,805.26 |
24,808.13 |
68.9K |
| 12:50 |
24,809.02 |
24,810.88 |
24,807.34 |
24,807.34 |
84.4K |
| 12:51 |
24,806.81 |
24,806.81 |
24,805.57 |
24,805.57 |
77.6K |
| 12:52 |
24,804.31 |
24,804.31 |
24,802.01 |
24,802.01 |
106.6K |
| 12:53 |
24,801.57 |
24,801.57 |
24,799.35 |
24,799.35 |
66.1K |
| 12:54 |
24,799.18 |
24,799.18 |
24,798.13 |
24,798.20 |
57.6K |
| 12:55 |
24,798.35 |
24,798.35 |
24,791.94 |
24,791.94 |
116.4K |
| 12:56 |
24,791.67 |
24,797.36 |
24,791.67 |
24,797.36 |
57.0K |
| 12:57 |
24,799.59 |
24,803.43 |
24,798.22 |
24,803.43 |
95.5K |
| 12:58 |
24,803.80 |
24,803.80 |
24,802.38 |
24,802.44 |
53.4K |
| 12:59 |
24,802.35 |
24,803.58 |
24,802.09 |
24,803.58 |
45.1K |
| 13:00 |
24,803.27 |
24,805.14 |
24,803.27 |
24,804.88 |
60.8K |
| 13:01 |
24,806.62 |
24,806.62 |
24,804.88 |
24,805.27 |
75.9K |
| 13:02 |
24,804.72 |
24,804.72 |
24,803.54 |
24,804.43 |
113.3K |
| 13:03 |
24,804.54 |
24,807.30 |
24,804.54 |
24,807.30 |
85.3K |
| 13:04 |
24,808.89 |
24,810.06 |
24,808.89 |
24,809.61 |
73.7K |
| 13:05 |
24,807.87 |
24,807.87 |
24,807.07 |
24,807.26 |
68.3K |
| 13:06 |
24,807.95 |
24,807.95 |
24,806.01 |
24,806.01 |
77.6K |
| 13:07 |
24,804.56 |
24,806.18 |
24,804.56 |
24,806.18 |
83.7K |
| 13:08 |
24,802.01 |
24,802.35 |
24,801.12 |
24,802.35 |
121.2K |
| 13:09 |
24,802.28 |
24,804.15 |
24,802.28 |
24,803.72 |
75.8K |
| 13:10 |
24,804.12 |
24,806.47 |
24,804.12 |
24,805.24 |
81.0K |
| 13:11 |
24,805.45 |
24,806.02 |
24,804.51 |
24,806.02 |
214.6K |
| 13:12 |
24,806.08 |
24,807.32 |
24,805.18 |
24,807.32 |
91.6K |
| 13:13 |
24,808.76 |
24,811.71 |
24,808.76 |
24,811.46 |
85.4K |
| 13:14 |
24,811.03 |
24,811.03 |
24,807.74 |
24,807.74 |
86.2K |
| 13:15 |
24,807.53 |
24,807.53 |
24,802.48 |
24,802.83 |
99.9K |
| 13:16 |
24,802.34 |
24,805.83 |
24,802.34 |
24,805.44 |
69.5K |
| 13:17 |
24,804.63 |
24,804.63 |
24,802.39 |
24,802.96 |
79.5K |
| 13:18 |
24,802.71 |
24,806.97 |
24,801.93 |
24,806.97 |
63.5K |
| 13:19 |
24,808.56 |
24,809.71 |
24,808.56 |
24,809.71 |
78.8K |
| 13:20 |
24,810.60 |
24,814.40 |
24,810.60 |
24,814.40 |
107.6K |
| 13:21 |
24,814.95 |
24,814.95 |
24,811.69 |
24,812.61 |
110.3K |
| 13:22 |
24,813.59 |
24,815.65 |
24,813.59 |
24,815.65 |
101.7K |
| 13:23 |
24,816.18 |
24,816.18 |
24,815.84 |
24,816.17 |
78.2K |
| 13:24 |
24,816.61 |
24,818.33 |
24,816.32 |
24,817.00 |
130.3K |
| 13:25 |
24,816.32 |
24,817.59 |
24,816.32 |
24,817.59 |
54.6K |
| 13:26 |
24,817.20 |
24,817.89 |
24,815.60 |
24,815.60 |
90.7K |
| 13:27 |
24,815.61 |
24,819.67 |
24,815.61 |
24,819.67 |
79.2K |
| 13:28 |
24,818.80 |
24,821.65 |
24,818.80 |
24,821.65 |
105.7K |
| 13:29 |
24,821.49 |
24,821.57 |
24,821.43 |
24,821.45 |
49.2K |
| 13:30 |
24,821.43 |
24,826.00 |
24,821.43 |
24,825.95 |
155.7K |
| 13:31 |
24,826.06 |
24,830.17 |
24,826.06 |
24,829.67 |
105.9K |
| 13:32 |
24,828.81 |
24,828.81 |
24,827.22 |
24,828.60 |
59.4K |
| 13:33 |
24,828.82 |
24,829.68 |
24,828.82 |
24,829.25 |
67.5K |
| 13:34 |
24,829.04 |
24,830.88 |
24,828.85 |
24,830.88 |
144.9K |
| 13:35 |
24,831.46 |
24,831.81 |
24,830.60 |
24,831.81 |
69.7K |
| 13:36 |
24,832.08 |
24,832.29 |
24,831.71 |
24,832.29 |
108.9K |
| 13:37 |
24,832.02 |
24,832.02 |
24,831.23 |
24,831.67 |
71.6K |
| 13:38 |
24,832.46 |
24,834.76 |
24,832.46 |
24,834.76 |
76.2K |
| 13:39 |
24,835.12 |
24,836.63 |
24,833.05 |
24,833.05 |
107.1K |
| 13:40 |
24,831.99 |
24,833.28 |
24,831.99 |
24,833.28 |
71.0K |
| 13:41 |
24,835.25 |
24,835.31 |
24,834.03 |
24,834.03 |
131.6K |
| 13:42 |
24,832.88 |
24,833.42 |
24,832.88 |
24,833.39 |
61.1K |
| 13:43 |
24,833.49 |
24,834.52 |
24,832.85 |
24,832.85 |
114.8K |
| 13:44 |
24,832.73 |
24,833.04 |
24,832.73 |
24,832.78 |
59.8K |
| 13:45 |
24,832.19 |
24,833.07 |
24,831.72 |
24,833.07 |
70.4K |
| 13:46 |
24,831.86 |
24,835.34 |
24,831.86 |
24,835.34 |
84.5K |
| 13:47 |
24,835.64 |
24,836.07 |
24,835.43 |
24,836.07 |
46.4K |
| 13:48 |
24,835.68 |
24,837.53 |
24,835.68 |
24,837.53 |
130.8K |
| 13:49 |
24,837.65 |
24,838.82 |
24,837.65 |
24,838.41 |
87.6K |
| 13:50 |
24,838.10 |
24,839.27 |
24,837.95 |
24,837.95 |
76.3K |
| 13:51 |
24,837.91 |
24,838.77 |
24,837.85 |
24,837.85 |
46.8K |
| 13:52 |
24,836.61 |
24,838.21 |
24,836.53 |
24,838.21 |
51.2K |
| 13:53 |
24,838.19 |
24,838.19 |
24,835.90 |
24,836.20 |
57.4K |
| 13:54 |
24,836.10 |
24,839.62 |
24,836.10 |
24,839.25 |
129.2K |
| 13:55 |
24,837.76 |
24,837.77 |
24,836.48 |
24,836.48 |
97.6K |
| 13:56 |
24,836.01 |
24,836.18 |
24,835.82 |
24,836.18 |
57.6K |
| 13:57 |
24,836.18 |
24,837.38 |
24,836.16 |
24,837.38 |
106.9K |
| 13:58 |
24,836.54 |
24,836.54 |
24,834.89 |
24,835.38 |
54.3K |
| 13:59 |
24,836.26 |
24,836.26 |
24,833.69 |
24,833.69 |
88.2K |
| 14:00 |
24,833.94 |
24,842.35 |
24,833.94 |
24,842.35 |
131.6K |
| 14:01 |
24,840.50 |
24,840.99 |
24,840.21 |
24,840.99 |
57.8K |
| 14:02 |
24,841.77 |
24,847.65 |
24,841.77 |
24,846.81 |
105.1K |
| 14:03 |
24,846.15 |
24,846.34 |
24,845.08 |
24,845.08 |
81.5K |
| 14:04 |
24,843.92 |
24,843.92 |
24,838.16 |
24,838.16 |
113.9K |
| 14:05 |
24,838.03 |
24,838.61 |
24,838.03 |
24,838.12 |
53.6K |
| 14:06 |
24,837.86 |
24,837.86 |
24,835.93 |
24,836.44 |
58.9K |
| 14:07 |
24,837.24 |
24,838.26 |
24,837.24 |
24,837.75 |
68.9K |
| 14:08 |
24,837.07 |
24,837.22 |
24,836.52 |
24,837.22 |
47.2K |
| 14:09 |
24,838.72 |
24,838.72 |
24,835.36 |
24,836.71 |
89.0K |
| 14:10 |
24,836.64 |
24,836.64 |
24,832.41 |
24,832.41 |
110.0K |
| 14:11 |
24,831.40 |
24,834.39 |
24,831.40 |
24,834.39 |
95.2K |
| 14:12 |
24,835.09 |
24,835.09 |
24,832.72 |
24,832.72 |
75.7K |
| 14:13 |
24,833.04 |
24,833.04 |
24,827.44 |
24,827.44 |
135.9K |
| 14:14 |
24,827.15 |
24,827.15 |
24,824.27 |
24,824.27 |
68.9K |
| 14:15 |
24,824.12 |
24,827.21 |
24,824.12 |
24,826.60 |
76.3K |
| 14:16 |
24,829.83 |
24,831.34 |
24,829.83 |
24,831.34 |
68.9K |
| 14:17 |
24,834.91 |
24,834.91 |
24,833.50 |
24,833.85 |
79.6K |
| 14:18 |
24,833.08 |
24,834.75 |
24,833.08 |
24,834.75 |
90.7K |
| 14:19 |
24,835.96 |
24,837.26 |
24,834.97 |
24,837.26 |
133.5K |
| 14:20 |
24,837.35 |
24,837.35 |
24,836.44 |
24,837.11 |
81.0K |
| 14:21 |
24,835.84 |
24,836.79 |
24,834.50 |
24,834.50 |
69.4K |
| 14:22 |
24,833.39 |
24,833.39 |
24,830.20 |
24,831.22 |
97.1K |
| 14:23 |
24,832.52 |
24,833.16 |
24,831.88 |
24,831.88 |
66.4K |
| 14:24 |
24,831.81 |
24,832.40 |
24,831.26 |
24,832.33 |
65.2K |
| 14:25 |
24,829.89 |
24,830.76 |
24,829.26 |
24,829.26 |
62.0K |
| 14:26 |
24,828.45 |
24,829.24 |
24,828.07 |
24,828.07 |
62.6K |
| 14:27 |
24,826.90 |
24,826.90 |
24,826.09 |
24,826.25 |
55.9K |
| 14:28 |
24,826.47 |
24,826.47 |
24,826.08 |
24,826.24 |
200.8K |
| 14:29 |
24,826.49 |
24,826.49 |
24,825.23 |
24,825.66 |
80.2K |
| 14:30 |
24,825.27 |
24,831.45 |
24,825.27 |
24,831.45 |
196.6K |
| 14:31 |
24,829.06 |
24,830.12 |
24,827.48 |
24,830.12 |
94.5K |
| 14:32 |
24,831.07 |
24,831.52 |
24,830.52 |
24,831.52 |
102.9K |
| 14:33 |
24,831.21 |
24,835.95 |
24,831.21 |
24,835.95 |
97.0K |
| 14:34 |
24,838.12 |
24,838.12 |
24,837.20 |
24,838.10 |
104.3K |
| 14:35 |
24,837.88 |
24,838.98 |
24,837.88 |
24,837.89 |
80.7K |
| 14:36 |
24,838.76 |
24,838.76 |
24,837.49 |
24,838.35 |
115.4K |
| 14:37 |
24,838.36 |
24,839.12 |
24,838.21 |
24,839.12 |
63.6K |
| 14:38 |
24,838.39 |
24,840.41 |
24,838.39 |
24,840.41 |
77.7K |
| 14:39 |
24,841.48 |
24,841.48 |
24,838.79 |
24,838.79 |
103.0K |
| 14:40 |
24,838.89 |
24,839.12 |
24,838.81 |
24,838.99 |
90.2K |
| 14:41 |
24,838.70 |
24,839.50 |
24,838.70 |
24,839.50 |
72.7K |
| 14:42 |
24,840.47 |
24,840.79 |
24,840.30 |
24,840.79 |
85.3K |
| 14:43 |
24,840.61 |
24,842.05 |
24,840.61 |
24,841.05 |
68.7K |
| 14:44 |
24,840.01 |
24,842.01 |
24,839.55 |
24,842.01 |
80.9K |
| 14:45 |
24,842.00 |
24,842.00 |
24,840.72 |
24,841.05 |
80.9K |
| 14:46 |
24,839.10 |
24,839.36 |
24,838.96 |
24,838.96 |
77.3K |
| 14:47 |
24,838.90 |
24,838.90 |
24,837.65 |
24,838.29 |
93.4K |
| 14:48 |
24,838.51 |
24,839.32 |
24,838.51 |
24,838.84 |
67.1K |
| 14:49 |
24,835.38 |
24,836.45 |
24,835.38 |
24,836.45 |
95.6K |
| 14:50 |
24,836.32 |
24,836.32 |
24,835.19 |
24,835.19 |
55.5K |
| 14:51 |
24,835.16 |
24,835.16 |
24,833.45 |
24,835.03 |
79.1K |
| 14:52 |
24,836.06 |
24,838.72 |
24,836.06 |
24,838.72 |
156.6K |
| 14:53 |
24,839.09 |
24,840.51 |
24,839.09 |
24,840.39 |
42.2K |
| 14:54 |
24,839.05 |
24,839.10 |
24,837.81 |
24,837.93 |
78.8K |
| 14:55 |
24,837.59 |
24,839.02 |
24,837.59 |
24,839.02 |
56.2K |
| 14:56 |
24,839.87 |
24,840.56 |
24,839.87 |
24,840.30 |
93.9K |
| 14:57 |
24,839.92 |
24,839.92 |
24,836.92 |
24,836.92 |
60.4K |
| 14:58 |
24,836.72 |
24,836.72 |
24,835.89 |
24,835.89 |
91.6K |
| 14:59 |
24,835.95 |
24,837.07 |
24,835.95 |
24,836.88 |
89.6K |
| 15:00 |
24,836.47 |
24,836.47 |
24,835.14 |
24,835.17 |
71.0K |
| 15:01 |
24,833.15 |
24,833.15 |
24,830.98 |
24,831.16 |
118.1K |
| 15:02 |
24,831.64 |
24,832.89 |
24,831.64 |
24,832.89 |
103.3K |
| 15:03 |
24,833.35 |
24,833.75 |
24,832.80 |
24,832.80 |
141.2K |
| 15:04 |
24,831.90 |
24,833.31 |
24,831.33 |
24,833.31 |
140.5K |
| 15:05 |
24,834.04 |
24,837.16 |
24,833.76 |
24,837.16 |
126.0K |
| 15:06 |
24,836.59 |
24,836.59 |
24,833.39 |
24,833.39 |
127.8K |
| 15:07 |
24,833.38 |
24,833.38 |
24,832.33 |
24,832.79 |
82.0K |
| 15:08 |
24,832.92 |
24,834.59 |
24,832.02 |
24,832.02 |
140.8K |
| 15:09 |
24,829.79 |
24,830.16 |
24,829.17 |
24,829.78 |
146.3K |
| 15:10 |
24,829.69 |
24,831.58 |
24,829.69 |
24,831.58 |
99.6K |
| 15:11 |
24,831.69 |
24,831.70 |
24,831.40 |
24,831.67 |
99.9K |
| 15:12 |
24,829.12 |
24,829.12 |
24,827.33 |
24,827.33 |
86.6K |
| 15:13 |
24,826.74 |
24,829.31 |
24,826.74 |
24,829.23 |
111.2K |
| 15:14 |
24,830.06 |
24,830.58 |
24,830.06 |
24,830.38 |
65.8K |
| 15:15 |
24,830.64 |
24,830.64 |
24,829.40 |
24,829.40 |
106.4K |
| 15:16 |
24,829.37 |
24,829.37 |
24,823.89 |
24,823.89 |
104.3K |
| 15:17 |
24,823.20 |
24,823.55 |
24,822.65 |
24,823.55 |
53.4K |
| 15:18 |
24,822.92 |
24,822.94 |
24,820.25 |
24,820.25 |
119.1K |
| 15:19 |
24,818.06 |
24,818.91 |
24,817.85 |
24,818.05 |
96.7K |
| 15:20 |
24,819.11 |
24,819.11 |
24,818.11 |
24,818.21 |
78.4K |
| 15:21 |
24,818.83 |
24,818.83 |
24,816.99 |
24,816.99 |
87.5K |
| 15:22 |
24,816.14 |
24,816.14 |
24,811.61 |
24,811.61 |
124.5K |
| 15:23 |
24,811.68 |
24,812.13 |
24,811.68 |
24,812.13 |
95.8K |
| 15:24 |
24,811.47 |
24,811.47 |
24,810.13 |
24,810.14 |
170.5K |
| 15:25 |
24,808.70 |
24,813.72 |
24,808.70 |
24,813.72 |
153.6K |
| 15:26 |
24,814.21 |
24,815.52 |
24,814.21 |
24,814.95 |
166.8K |
| 15:27 |
24,813.30 |
24,813.62 |
24,811.73 |
24,811.73 |
86.8K |
| 15:28 |
24,811.83 |
24,811.83 |
24,807.56 |
24,807.56 |
188.1K |
| 15:29 |
24,806.16 |
24,806.16 |
24,803.38 |
24,803.38 |
112.1K |
| 15:30 |
24,803.74 |
24,807.95 |
24,803.74 |
24,807.95 |
185.3K |
| 15:31 |
24,807.65 |
24,808.96 |
24,806.69 |
24,808.96 |
190.2K |
| 15:32 |
24,807.25 |
24,808.02 |
24,806.69 |
24,808.02 |
148.6K |
| 15:33 |
24,805.51 |
24,806.07 |
24,804.02 |
24,806.07 |
144.7K |
| 15:34 |
24,804.51 |
24,807.21 |
24,804.51 |
24,807.21 |
150.9K |
| 15:35 |
24,806.27 |
24,812.38 |
24,806.27 |
24,812.38 |
172.3K |
| 15:36 |
24,811.22 |
24,811.22 |
24,807.06 |
24,807.06 |
184.5K |
| 15:37 |
24,806.30 |
24,806.51 |
24,804.91 |
24,804.91 |
191.9K |
| 15:38 |
24,808.55 |
24,809.94 |
24,805.85 |
24,805.85 |
203.9K |
| 15:39 |
24,804.72 |
24,804.72 |
24,801.54 |
24,801.54 |
178.9K |
| 15:40 |
24,802.31 |
24,806.61 |
24,802.31 |
24,806.61 |
278.8K |
| 15:41 |
24,808.15 |
24,808.15 |
24,803.43 |
24,803.43 |
169.0K |
| 15:42 |
24,806.64 |
24,806.64 |
24,802.76 |
24,802.76 |
211.1K |
| 15:43 |
24,802.46 |
24,802.96 |
24,801.74 |
24,801.74 |
163.1K |
| 15:44 |
24,802.64 |
24,803.05 |
24,801.81 |
24,803.05 |
164.8K |
| 15:45 |
24,803.62 |
24,803.62 |
24,800.09 |
24,800.09 |
220.7K |
| 15:46 |
24,798.47 |
24,798.86 |
24,796.17 |
24,798.74 |
300.4K |
| 15:47 |
24,798.77 |
24,799.37 |
24,798.77 |
24,799.37 |
248.0K |
| 15:48 |
24,798.41 |
24,799.22 |
24,798.41 |
24,798.75 |
245.8K |
| 15:49 |
24,798.17 |
24,798.17 |
24,797.29 |
24,797.29 |
313.3K |
| 15:50 |
24,798.53 |
24,798.53 |
24,795.86 |
24,797.62 |
929.8K |
| 15:51 |
24,798.66 |
24,802.81 |
24,798.66 |
24,801.47 |
429.4K |
| 15:52 |
24,806.64 |
24,812.88 |
24,806.64 |
24,812.51 |
479.7K |
| 15:53 |
24,812.31 |
24,812.38 |
24,811.35 |
24,811.35 |
448.7K |
| 15:54 |
24,810.78 |
24,815.68 |
24,810.78 |
24,815.68 |
738.2K |
| 15:55 |
24,812.61 |
24,817.66 |
24,811.48 |
24,817.66 |
885.3K |
| 15:56 |
24,817.49 |
24,819.02 |
24,817.33 |
24,817.33 |
933.8K |
| 15:57 |
24,817.66 |
24,819.50 |
24,817.23 |
24,817.23 |
758.4K |
| 15:58 |
24,817.39 |
24,817.39 |
24,814.21 |
24,814.21 |
1,068.2K |
| 15:59 |
24,811.57 |
24,811.57 |
24,810.54 |
24,811.04 |
1,269.3K |
| 16:00 |
24,816.35 |
24,816.35 |
24,815.90 |
24,815.90 |
49,077.5K |
| 16:01 |
24,815.90 |
24,815.90 |
24,815.90 |
24,815.90 |
217.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|