| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,796.51 |
24,796.51 |
24,788.58 |
24,795.19 |
7,235.0K |
| 09:31 |
24,793.58 |
24,793.58 |
24,784.25 |
24,784.25 |
377.0K |
| 09:32 |
24,791.45 |
24,795.59 |
24,786.72 |
24,786.72 |
357.8K |
| 09:33 |
24,789.90 |
24,793.78 |
24,789.90 |
24,791.43 |
314.2K |
| 09:34 |
24,781.38 |
24,781.38 |
24,746.36 |
24,746.36 |
268.9K |
| 09:35 |
24,740.71 |
24,740.71 |
24,727.53 |
24,732.78 |
363.0K |
| 09:36 |
24,727.78 |
24,739.01 |
24,727.45 |
24,727.45 |
442.4K |
| 09:37 |
24,727.61 |
24,727.61 |
24,716.31 |
24,716.31 |
284.3K |
| 09:38 |
24,722.69 |
24,737.05 |
24,722.69 |
24,736.40 |
307.8K |
| 09:39 |
24,737.39 |
24,744.97 |
24,737.39 |
24,743.10 |
179.5K |
| 09:40 |
24,740.25 |
24,763.34 |
24,740.25 |
24,763.34 |
307.1K |
| 09:41 |
24,772.34 |
24,780.06 |
24,772.34 |
24,780.06 |
368.7K |
| 09:42 |
24,778.47 |
24,778.47 |
24,762.15 |
24,762.15 |
254.8K |
| 09:43 |
24,754.57 |
24,754.57 |
24,738.08 |
24,738.08 |
307.3K |
| 09:44 |
24,740.47 |
24,750.38 |
24,740.47 |
24,750.38 |
208.7K |
| 09:45 |
24,744.49 |
24,762.82 |
24,744.49 |
24,762.82 |
356.3K |
| 09:46 |
24,767.22 |
24,768.37 |
24,765.32 |
24,765.32 |
306.7K |
| 09:47 |
24,760.76 |
24,760.76 |
24,750.55 |
24,750.55 |
215.1K |
| 09:48 |
24,737.40 |
24,746.57 |
24,737.40 |
24,741.94 |
266.8K |
| 09:49 |
24,742.18 |
24,753.58 |
24,742.18 |
24,750.94 |
167.1K |
| 09:50 |
24,755.48 |
24,755.48 |
24,746.44 |
24,746.44 |
1,281.5K |
| 09:51 |
24,745.41 |
24,747.30 |
24,745.41 |
24,746.63 |
176.7K |
| 09:52 |
24,745.35 |
24,746.40 |
24,731.64 |
24,731.64 |
232.1K |
| 09:53 |
24,731.91 |
24,731.91 |
24,726.91 |
24,729.88 |
193.2K |
| 09:54 |
24,726.91 |
24,742.77 |
24,726.91 |
24,740.43 |
232.9K |
| 09:55 |
24,739.53 |
24,740.79 |
24,736.75 |
24,740.79 |
165.5K |
| 09:56 |
24,740.60 |
24,740.60 |
24,734.23 |
24,734.23 |
120.6K |
| 09:57 |
24,732.99 |
24,734.85 |
24,732.77 |
24,734.85 |
156.4K |
| 09:58 |
24,732.83 |
24,736.23 |
24,732.83 |
24,734.71 |
199.0K |
| 09:59 |
24,735.60 |
24,735.60 |
24,732.13 |
24,735.00 |
165.7K |
| 10:00 |
24,735.84 |
24,744.54 |
24,735.84 |
24,744.54 |
207.9K |
| 10:01 |
24,740.72 |
24,740.72 |
24,733.99 |
24,740.40 |
208.6K |
| 10:02 |
24,740.20 |
24,740.20 |
24,730.43 |
24,730.43 |
191.3K |
| 10:03 |
24,734.73 |
24,734.97 |
24,733.47 |
24,733.71 |
222.6K |
| 10:04 |
24,735.48 |
24,739.96 |
24,735.48 |
24,739.72 |
176.8K |
| 10:05 |
24,738.59 |
24,738.59 |
24,735.45 |
24,735.45 |
145.4K |
| 10:06 |
24,734.52 |
24,745.98 |
24,734.52 |
24,745.98 |
174.9K |
| 10:07 |
24,741.38 |
24,741.38 |
24,735.34 |
24,735.34 |
271.4K |
| 10:08 |
24,735.99 |
24,744.10 |
24,735.99 |
24,739.12 |
209.9K |
| 10:09 |
24,732.66 |
24,732.66 |
24,725.91 |
24,725.91 |
184.2K |
| 10:10 |
24,726.71 |
24,727.13 |
24,725.97 |
24,726.51 |
129.4K |
| 10:11 |
24,730.74 |
24,736.04 |
24,730.74 |
24,733.91 |
172.7K |
| 10:12 |
24,729.92 |
24,731.89 |
24,723.67 |
24,723.67 |
150.8K |
| 10:13 |
24,718.19 |
24,719.39 |
24,715.78 |
24,719.39 |
202.8K |
| 10:14 |
24,724.37 |
24,728.03 |
24,724.37 |
24,728.03 |
147.5K |
| 10:15 |
24,729.00 |
24,729.00 |
24,722.02 |
24,722.02 |
165.9K |
| 10:16 |
24,720.06 |
24,720.55 |
24,716.79 |
24,716.79 |
144.6K |
| 10:17 |
24,716.50 |
24,722.17 |
24,716.50 |
24,722.17 |
223.7K |
| 10:18 |
24,730.99 |
24,739.23 |
24,730.99 |
24,739.23 |
156.6K |
| 10:19 |
24,737.60 |
24,741.32 |
24,735.16 |
24,735.16 |
172.2K |
| 10:20 |
24,732.66 |
24,732.66 |
24,729.23 |
24,729.36 |
175.0K |
| 10:21 |
24,728.74 |
24,730.27 |
24,727.92 |
24,730.27 |
126.9K |
| 10:22 |
24,728.30 |
24,730.90 |
24,727.67 |
24,730.72 |
257.9K |
| 10:23 |
24,732.43 |
24,735.75 |
24,731.51 |
24,735.75 |
149.3K |
| 10:24 |
24,739.45 |
24,740.76 |
24,739.45 |
24,740.24 |
116.9K |
| 10:25 |
24,738.75 |
24,738.75 |
24,736.16 |
24,736.16 |
130.2K |
| 10:26 |
24,737.62 |
24,737.62 |
24,733.43 |
24,733.43 |
177.6K |
| 10:27 |
24,731.50 |
24,733.70 |
24,731.50 |
24,731.88 |
104.1K |
| 10:28 |
24,730.60 |
24,730.60 |
24,728.80 |
24,729.23 |
146.9K |
| 10:29 |
24,729.61 |
24,732.09 |
24,729.61 |
24,731.56 |
108.3K |
| 10:30 |
24,732.82 |
24,741.20 |
24,732.82 |
24,740.12 |
161.7K |
| 10:31 |
24,745.26 |
24,746.05 |
24,742.85 |
24,742.85 |
142.8K |
| 10:32 |
24,743.61 |
24,746.26 |
24,739.53 |
24,739.53 |
172.1K |
| 10:33 |
24,739.83 |
24,742.60 |
24,739.83 |
24,742.60 |
73.3K |
| 10:34 |
24,746.21 |
24,747.34 |
24,746.21 |
24,746.56 |
208.4K |
| 10:35 |
24,746.92 |
24,746.92 |
24,741.25 |
24,744.51 |
276.3K |
| 10:36 |
24,744.35 |
24,744.35 |
24,738.52 |
24,738.52 |
192.5K |
| 10:37 |
24,740.33 |
24,740.33 |
24,737.10 |
24,737.10 |
191.9K |
| 10:38 |
24,735.01 |
24,735.01 |
24,731.75 |
24,731.84 |
95.2K |
| 10:39 |
24,732.78 |
24,733.22 |
24,730.91 |
24,730.91 |
124.2K |
| 10:40 |
24,729.06 |
24,729.06 |
24,725.92 |
24,725.92 |
228.1K |
| 10:41 |
24,725.00 |
24,725.00 |
24,719.39 |
24,719.39 |
141.4K |
| 10:42 |
24,718.85 |
24,723.28 |
24,718.20 |
24,723.28 |
107.1K |
| 10:43 |
24,726.32 |
24,727.80 |
24,721.33 |
24,721.33 |
132.3K |
| 10:44 |
24,719.67 |
24,723.22 |
24,719.10 |
24,723.22 |
94.4K |
| 10:45 |
24,723.26 |
24,723.26 |
24,719.63 |
24,719.63 |
251.0K |
| 10:46 |
24,719.01 |
24,723.01 |
24,719.01 |
24,719.15 |
177.7K |
| 10:47 |
24,719.28 |
24,720.83 |
24,719.28 |
24,720.81 |
72.6K |
| 10:48 |
24,721.22 |
24,724.96 |
24,721.22 |
24,724.11 |
124.5K |
| 10:49 |
24,724.22 |
24,724.22 |
24,721.49 |
24,724.01 |
144.5K |
| 10:50 |
24,724.48 |
24,726.45 |
24,722.44 |
24,722.44 |
119.7K |
| 10:51 |
24,726.46 |
24,731.12 |
24,726.17 |
24,731.12 |
99.3K |
| 10:52 |
24,733.94 |
24,739.25 |
24,733.94 |
24,739.25 |
119.2K |
| 10:53 |
24,740.63 |
24,741.82 |
24,740.12 |
24,740.12 |
99.8K |
| 10:54 |
24,740.44 |
24,740.44 |
24,738.37 |
24,739.27 |
119.4K |
| 10:55 |
24,739.52 |
24,742.32 |
24,739.52 |
24,740.17 |
116.7K |
| 10:56 |
24,738.22 |
24,738.24 |
24,737.08 |
24,737.15 |
190.7K |
| 10:57 |
24,738.00 |
24,742.67 |
24,738.00 |
24,742.67 |
89.2K |
| 10:58 |
24,744.02 |
24,746.71 |
24,744.02 |
24,746.12 |
74.7K |
| 10:59 |
24,746.05 |
24,746.96 |
24,745.49 |
24,745.49 |
111.1K |
| 11:00 |
24,748.58 |
24,754.20 |
24,748.58 |
24,753.56 |
303.5K |
| 11:01 |
24,754.48 |
24,756.80 |
24,754.31 |
24,756.80 |
93.1K |
| 11:02 |
24,756.58 |
24,756.58 |
24,750.76 |
24,750.76 |
83.0K |
| 11:03 |
24,751.13 |
24,752.10 |
24,748.86 |
24,752.10 |
108.0K |
| 11:04 |
24,751.14 |
24,753.35 |
24,751.14 |
24,751.44 |
103.4K |
| 11:05 |
24,751.53 |
24,755.29 |
24,751.53 |
24,755.29 |
77.0K |
| 11:06 |
24,753.59 |
24,755.00 |
24,752.70 |
24,755.00 |
89.1K |
| 11:07 |
24,754.66 |
24,756.52 |
24,754.66 |
24,755.13 |
111.5K |
| 11:08 |
24,754.91 |
24,754.91 |
24,750.25 |
24,750.25 |
165.3K |
| 11:09 |
24,747.78 |
24,747.78 |
24,743.66 |
24,743.66 |
90.1K |
| 11:10 |
24,746.76 |
24,748.12 |
24,746.52 |
24,748.12 |
96.0K |
| 11:11 |
24,747.67 |
24,748.02 |
24,745.62 |
24,748.02 |
156.4K |
| 11:12 |
24,748.57 |
24,748.78 |
24,746.40 |
24,746.40 |
125.2K |
| 11:13 |
24,743.54 |
24,743.88 |
24,742.97 |
24,742.97 |
63.8K |
| 11:14 |
24,744.37 |
24,746.35 |
24,744.37 |
24,745.89 |
170.2K |
| 11:15 |
24,746.88 |
24,747.52 |
24,746.08 |
24,747.52 |
90.5K |
| 11:16 |
24,748.97 |
24,752.76 |
24,748.97 |
24,749.99 |
84.2K |
| 11:17 |
24,752.17 |
24,759.76 |
24,752.17 |
24,759.76 |
144.1K |
| 11:18 |
24,762.01 |
24,762.01 |
24,757.69 |
24,757.69 |
95.8K |
| 11:19 |
24,757.87 |
24,760.76 |
24,757.87 |
24,760.27 |
93.6K |
| 11:20 |
24,763.01 |
24,764.68 |
24,763.01 |
24,763.33 |
123.6K |
| 11:21 |
24,760.98 |
24,760.98 |
24,758.39 |
24,758.39 |
89.9K |
| 11:22 |
24,758.17 |
24,758.17 |
24,753.72 |
24,755.71 |
121.5K |
| 11:23 |
24,757.36 |
24,759.95 |
24,757.36 |
24,759.95 |
72.8K |
| 11:24 |
24,759.49 |
24,762.51 |
24,758.38 |
24,762.51 |
102.1K |
| 11:25 |
24,759.60 |
24,761.05 |
24,759.60 |
24,759.77 |
68.2K |
| 11:26 |
24,757.67 |
24,757.90 |
24,756.32 |
24,756.32 |
114.6K |
| 11:27 |
24,756.95 |
24,762.77 |
24,756.95 |
24,762.77 |
88.5K |
| 11:28 |
24,762.12 |
24,763.63 |
24,762.12 |
24,763.63 |
104.7K |
| 11:29 |
24,762.41 |
24,762.41 |
24,760.22 |
24,760.22 |
114.0K |
| 11:30 |
24,760.44 |
24,763.79 |
24,760.44 |
24,763.79 |
147.7K |
| 11:31 |
24,764.89 |
24,764.89 |
24,760.13 |
24,761.52 |
90.9K |
| 11:32 |
24,762.89 |
24,763.08 |
24,761.53 |
24,761.53 |
87.0K |
| 11:33 |
24,762.85 |
24,763.84 |
24,762.85 |
24,763.84 |
122.6K |
| 11:34 |
24,765.74 |
24,766.93 |
24,764.88 |
24,765.00 |
86.5K |
| 11:35 |
24,764.96 |
24,768.64 |
24,764.96 |
24,768.62 |
369.3K |
| 11:36 |
24,768.23 |
24,768.23 |
24,767.04 |
24,767.04 |
76.0K |
| 11:37 |
24,767.95 |
24,772.69 |
24,767.95 |
24,772.69 |
107.2K |
| 11:38 |
24,773.74 |
24,773.74 |
24,770.19 |
24,770.19 |
62.0K |
| 11:39 |
24,769.81 |
24,771.66 |
24,769.81 |
24,771.66 |
115.2K |
| 11:40 |
24,772.07 |
24,778.02 |
24,772.07 |
24,778.02 |
91.5K |
| 11:41 |
24,778.87 |
24,781.22 |
24,778.87 |
24,780.41 |
160.4K |
| 11:42 |
24,780.87 |
24,780.87 |
24,780.40 |
24,780.46 |
63.2K |
| 11:43 |
24,782.26 |
24,782.84 |
24,781.38 |
24,782.84 |
103.3K |
| 11:44 |
24,782.59 |
24,782.59 |
24,781.15 |
24,781.66 |
88.0K |
| 11:45 |
24,779.79 |
24,787.85 |
24,779.79 |
24,787.85 |
96.0K |
| 11:46 |
24,788.87 |
24,788.87 |
24,786.67 |
24,787.08 |
96.0K |
| 11:47 |
24,786.52 |
24,786.52 |
24,785.66 |
24,786.52 |
53.7K |
| 11:48 |
24,786.50 |
24,786.50 |
24,785.30 |
24,785.63 |
55.5K |
| 11:49 |
24,785.50 |
24,785.50 |
24,783.68 |
24,784.17 |
32.6K |
| 11:50 |
24,787.53 |
24,791.34 |
24,787.53 |
24,791.34 |
238.9K |
| 11:51 |
24,792.80 |
24,792.80 |
24,789.41 |
24,789.41 |
67.7K |
| 11:52 |
24,790.19 |
24,795.49 |
24,790.19 |
24,795.49 |
87.9K |
| 11:53 |
24,796.53 |
24,797.06 |
24,795.83 |
24,795.83 |
1,103.2K |
| 11:54 |
24,795.25 |
24,798.74 |
24,795.25 |
24,798.74 |
179.1K |
| 11:55 |
24,799.28 |
24,800.29 |
24,797.71 |
24,797.71 |
70.6K |
| 11:56 |
24,795.79 |
24,796.76 |
24,794.06 |
24,794.06 |
90.7K |
| 11:57 |
24,793.69 |
24,793.69 |
24,791.84 |
24,792.46 |
270.1K |
| 11:58 |
24,791.47 |
24,795.07 |
24,791.47 |
24,795.07 |
366.2K |
| 11:59 |
24,794.81 |
24,796.05 |
24,794.50 |
24,796.05 |
48.7K |
| 12:00 |
24,794.98 |
24,796.29 |
24,794.47 |
24,796.29 |
242.1K |
| 12:01 |
24,794.41 |
24,794.41 |
24,793.45 |
24,793.45 |
100.9K |
| 12:02 |
24,792.76 |
24,793.53 |
24,791.44 |
24,793.16 |
98.5K |
| 12:03 |
24,792.11 |
24,792.11 |
24,786.65 |
24,786.65 |
89.7K |
| 12:04 |
24,785.22 |
24,786.89 |
24,785.22 |
24,786.89 |
88.3K |
| 12:05 |
24,790.72 |
24,790.72 |
24,788.98 |
24,789.23 |
70.2K |
| 12:06 |
24,787.14 |
24,787.27 |
24,786.51 |
24,787.27 |
133.2K |
| 12:07 |
24,787.34 |
24,788.41 |
24,787.14 |
24,787.14 |
79.8K |
| 12:08 |
24,787.65 |
24,787.65 |
24,783.09 |
24,783.09 |
75.1K |
| 12:09 |
24,781.26 |
24,781.26 |
24,780.43 |
24,780.43 |
77.0K |
| 12:10 |
24,779.92 |
24,780.85 |
24,779.72 |
24,780.85 |
60.8K |
| 12:11 |
24,780.69 |
24,785.78 |
24,780.69 |
24,785.78 |
59.9K |
| 12:12 |
24,787.06 |
24,788.05 |
24,787.06 |
24,788.05 |
73.4K |
| 12:13 |
24,789.83 |
24,789.83 |
24,788.76 |
24,788.91 |
86.2K |
| 12:14 |
24,789.69 |
24,792.18 |
24,789.69 |
24,792.18 |
70.9K |
| 12:15 |
24,791.67 |
24,791.91 |
24,791.44 |
24,791.91 |
83.2K |
| 12:16 |
24,791.00 |
24,793.83 |
24,791.00 |
24,793.03 |
69.6K |
| 12:17 |
24,794.75 |
24,794.81 |
24,793.05 |
24,793.05 |
81.6K |
| 12:18 |
24,795.69 |
24,797.49 |
24,795.69 |
24,797.49 |
53.7K |
| 12:19 |
24,797.71 |
24,800.03 |
24,797.71 |
24,800.03 |
69.7K |
| 12:20 |
24,800.43 |
24,800.43 |
24,796.83 |
24,797.43 |
169.5K |
| 12:21 |
24,795.88 |
24,795.88 |
24,793.01 |
24,793.01 |
68.2K |
| 12:22 |
24,793.82 |
24,795.33 |
24,793.82 |
24,794.97 |
78.1K |
| 12:23 |
24,795.63 |
24,796.11 |
24,795.43 |
24,796.11 |
126.7K |
| 12:24 |
24,796.30 |
24,796.30 |
24,794.57 |
24,794.57 |
67.9K |
| 12:25 |
24,794.58 |
24,796.66 |
24,794.33 |
24,794.33 |
113.2K |
| 12:26 |
24,794.93 |
24,795.56 |
24,793.17 |
24,793.17 |
96.4K |
| 12:27 |
24,793.11 |
24,793.11 |
24,791.95 |
24,791.95 |
60.7K |
| 12:28 |
24,791.99 |
24,791.99 |
24,789.76 |
24,789.76 |
79.8K |
| 12:29 |
24,789.09 |
24,789.26 |
24,788.62 |
24,788.62 |
73.6K |
| 12:30 |
24,787.59 |
24,789.52 |
24,787.59 |
24,789.52 |
120.6K |
| 12:31 |
24,790.40 |
24,792.55 |
24,790.40 |
24,792.55 |
57.7K |
| 12:32 |
24,793.65 |
24,793.76 |
24,793.46 |
24,793.76 |
41.6K |
| 12:33 |
24,793.80 |
24,794.87 |
24,793.80 |
24,794.87 |
55.8K |
| 12:34 |
24,797.02 |
24,798.57 |
24,797.02 |
24,797.35 |
294.1K |
| 12:35 |
24,796.57 |
24,796.57 |
24,795.72 |
24,795.74 |
120.3K |
| 12:36 |
24,796.23 |
24,798.10 |
24,796.23 |
24,798.10 |
107.4K |
| 12:37 |
24,796.72 |
24,797.27 |
24,796.72 |
24,797.27 |
75.0K |
| 12:38 |
24,796.21 |
24,796.21 |
24,794.69 |
24,795.05 |
120.5K |
| 12:39 |
24,793.62 |
24,794.54 |
24,793.62 |
24,793.87 |
81.7K |
| 12:40 |
24,793.54 |
24,793.54 |
24,792.71 |
24,792.71 |
93.2K |
| 12:41 |
24,791.50 |
24,791.50 |
24,789.26 |
24,789.33 |
120.0K |
| 12:42 |
24,790.37 |
24,791.60 |
24,790.37 |
24,791.36 |
71.0K |
| 12:43 |
24,792.27 |
24,793.09 |
24,792.27 |
24,792.62 |
68.5K |
| 12:44 |
24,792.77 |
24,792.77 |
24,787.42 |
24,787.42 |
94.0K |
| 12:45 |
24,787.15 |
24,789.86 |
24,787.15 |
24,789.86 |
343.2K |
| 12:46 |
24,791.02 |
24,792.43 |
24,790.95 |
24,790.95 |
47.8K |
| 12:47 |
24,791.43 |
24,791.78 |
24,790.71 |
24,790.71 |
67.2K |
| 12:48 |
24,789.68 |
24,790.46 |
24,789.15 |
24,790.16 |
67.0K |
| 12:49 |
24,792.53 |
24,793.43 |
24,792.53 |
24,793.43 |
49.6K |
| 12:50 |
24,794.95 |
24,795.52 |
24,794.95 |
24,795.52 |
95.1K |
| 12:51 |
24,795.65 |
24,802.22 |
24,795.65 |
24,802.22 |
168.9K |
| 12:52 |
24,803.52 |
24,805.58 |
24,803.52 |
24,805.58 |
486.0K |
| 12:53 |
24,806.12 |
24,806.72 |
24,805.96 |
24,805.96 |
77.0K |
| 12:54 |
24,804.62 |
24,805.11 |
24,803.57 |
24,803.57 |
66.1K |
| 12:55 |
24,802.60 |
24,803.59 |
24,801.13 |
24,801.13 |
242.9K |
| 12:56 |
24,801.18 |
24,801.51 |
24,800.57 |
24,800.57 |
51.1K |
| 12:57 |
24,800.26 |
24,800.26 |
24,798.63 |
24,798.63 |
48.9K |
| 12:58 |
24,797.99 |
24,797.99 |
24,796.94 |
24,796.94 |
58.5K |
| 12:59 |
24,796.93 |
24,796.93 |
24,795.72 |
24,795.72 |
51.1K |
| 13:00 |
24,796.75 |
24,797.53 |
24,795.79 |
24,795.79 |
106.4K |
| 13:01 |
24,793.97 |
24,794.67 |
24,793.68 |
24,794.15 |
117.6K |
| 13:02 |
24,795.41 |
24,796.63 |
24,795.41 |
24,795.51 |
88.1K |
| 13:03 |
24,796.04 |
24,798.96 |
24,796.04 |
24,798.96 |
72.9K |
| 13:04 |
24,799.11 |
24,802.34 |
24,799.11 |
24,802.27 |
98.7K |
| 13:05 |
24,801.18 |
24,802.74 |
24,801.18 |
24,802.74 |
99.3K |
| 13:06 |
24,802.79 |
24,805.47 |
24,802.79 |
24,805.47 |
70.2K |
| 13:07 |
24,807.43 |
24,808.16 |
24,807.25 |
24,807.25 |
133.7K |
| 13:08 |
24,807.91 |
24,807.97 |
24,807.35 |
24,807.35 |
58.4K |
| 13:09 |
24,807.18 |
24,807.18 |
24,806.38 |
24,806.38 |
69.4K |
| 13:10 |
24,804.42 |
24,805.58 |
24,804.42 |
24,805.43 |
215.1K |
| 13:11 |
24,806.29 |
24,806.29 |
24,804.00 |
24,804.00 |
103.0K |
| 13:12 |
24,804.62 |
24,808.87 |
24,803.47 |
24,808.87 |
154.7K |
| 13:13 |
24,808.93 |
24,809.24 |
24,808.61 |
24,809.24 |
58.3K |
| 13:14 |
24,809.63 |
24,811.81 |
24,809.63 |
24,811.81 |
121.6K |
| 13:15 |
24,811.17 |
24,811.17 |
24,808.87 |
24,810.07 |
68.8K |
| 13:16 |
24,808.65 |
24,808.65 |
24,807.29 |
24,808.51 |
257.6K |
| 13:17 |
24,807.53 |
24,808.72 |
24,807.53 |
24,807.73 |
101.8K |
| 13:18 |
24,805.00 |
24,805.81 |
24,804.77 |
24,805.81 |
79.0K |
| 13:19 |
24,805.52 |
24,805.52 |
24,804.93 |
24,805.34 |
45.9K |
| 13:20 |
24,804.32 |
24,804.32 |
24,800.88 |
24,802.06 |
94.8K |
| 13:21 |
24,804.21 |
24,805.88 |
24,804.21 |
24,805.88 |
82.5K |
| 13:22 |
24,806.64 |
24,807.34 |
24,806.62 |
24,807.04 |
69.8K |
| 13:23 |
24,807.35 |
24,808.29 |
24,807.25 |
24,808.29 |
40.6K |
| 13:24 |
24,809.62 |
24,812.88 |
24,809.62 |
24,811.71 |
111.8K |
| 13:25 |
24,814.16 |
24,817.71 |
24,814.16 |
24,817.71 |
147.3K |
| 13:26 |
24,818.73 |
24,821.62 |
24,818.73 |
24,820.56 |
85.3K |
| 13:27 |
24,819.80 |
24,822.12 |
24,819.80 |
24,821.65 |
47.7K |
| 13:28 |
24,821.68 |
24,822.96 |
24,821.65 |
24,821.65 |
48.2K |
| 13:29 |
24,819.31 |
24,821.33 |
24,818.54 |
24,821.33 |
81.7K |
| 13:30 |
24,821.56 |
24,821.71 |
24,820.36 |
24,820.36 |
47.4K |
| 13:31 |
24,819.91 |
24,822.59 |
24,819.40 |
24,822.59 |
47.7K |
| 13:32 |
24,821.16 |
24,821.16 |
24,818.05 |
24,818.05 |
78.9K |
| 13:33 |
24,817.19 |
24,817.19 |
24,814.03 |
24,814.03 |
123.0K |
| 13:34 |
24,814.23 |
24,814.89 |
24,813.86 |
24,814.89 |
94.9K |
| 13:35 |
24,815.76 |
24,819.35 |
24,815.76 |
24,818.78 |
104.5K |
| 13:36 |
24,816.77 |
24,816.77 |
24,814.79 |
24,814.79 |
87.9K |
| 13:37 |
24,813.50 |
24,814.79 |
24,812.68 |
24,814.79 |
165.1K |
| 13:38 |
24,815.42 |
24,818.08 |
24,815.42 |
24,816.11 |
880.6K |
| 13:39 |
24,815.06 |
24,815.06 |
24,812.94 |
24,812.94 |
189.0K |
| 13:40 |
24,812.06 |
24,812.06 |
24,807.72 |
24,807.72 |
87.4K |
| 13:41 |
24,806.80 |
24,806.80 |
24,806.11 |
24,806.11 |
62.3K |
| 13:42 |
24,805.83 |
24,806.11 |
24,805.48 |
24,805.48 |
76.5K |
| 13:43 |
24,804.57 |
24,805.54 |
24,804.57 |
24,805.37 |
91.9K |
| 13:44 |
24,805.76 |
24,811.55 |
24,805.76 |
24,811.55 |
89.3K |
| 13:45 |
24,810.17 |
24,810.52 |
24,807.67 |
24,807.67 |
96.7K |
| 13:46 |
24,808.32 |
24,810.82 |
24,808.32 |
24,810.82 |
61.6K |
| 13:47 |
24,811.02 |
24,813.46 |
24,811.02 |
24,813.46 |
82.0K |
| 13:48 |
24,814.32 |
24,815.78 |
24,814.32 |
24,815.41 |
116.4K |
| 13:49 |
24,816.36 |
24,816.64 |
24,815.73 |
24,815.73 |
111.6K |
| 13:50 |
24,816.05 |
24,816.84 |
24,816.05 |
24,816.80 |
57.4K |
| 13:51 |
24,817.09 |
24,819.77 |
24,815.58 |
24,819.77 |
68.2K |
| 13:52 |
24,819.46 |
24,819.46 |
24,818.63 |
24,819.22 |
46.0K |
| 13:53 |
24,820.62 |
24,820.62 |
24,819.90 |
24,819.90 |
106.7K |
| 13:54 |
24,820.30 |
24,820.34 |
24,819.69 |
24,819.69 |
60.8K |
| 13:55 |
24,819.83 |
24,820.48 |
24,818.54 |
24,819.45 |
67.2K |
| 13:56 |
24,819.18 |
24,821.75 |
24,819.18 |
24,821.75 |
62.2K |
| 13:57 |
24,822.23 |
24,823.02 |
24,822.23 |
24,822.60 |
52.6K |
| 13:58 |
24,821.06 |
24,821.09 |
24,820.63 |
24,820.88 |
54.3K |
| 13:59 |
24,818.49 |
24,818.49 |
24,816.27 |
24,816.27 |
155.0K |
| 14:00 |
24,815.89 |
24,817.09 |
24,815.89 |
24,816.76 |
95.9K |
| 14:01 |
24,817.68 |
24,817.74 |
24,816.65 |
24,816.65 |
59.8K |
| 14:02 |
24,815.83 |
24,817.49 |
24,815.23 |
24,815.23 |
349.8K |
| 14:03 |
24,813.12 |
24,813.12 |
24,812.28 |
24,812.28 |
91.6K |
| 14:04 |
24,812.47 |
24,812.47 |
24,811.68 |
24,812.16 |
86.5K |
| 14:05 |
24,812.58 |
24,815.99 |
24,811.68 |
24,815.99 |
144.9K |
| 14:06 |
24,818.44 |
24,819.29 |
24,816.23 |
24,816.23 |
86.0K |
| 14:07 |
24,815.30 |
24,815.30 |
24,813.86 |
24,813.86 |
94.4K |
| 14:08 |
24,813.39 |
24,814.01 |
24,813.35 |
24,814.01 |
98.3K |
| 14:09 |
24,815.10 |
24,815.77 |
24,814.85 |
24,814.97 |
80.2K |
| 14:10 |
24,815.22 |
24,818.74 |
24,814.99 |
24,818.74 |
59.8K |
| 14:11 |
24,819.54 |
24,821.47 |
24,819.54 |
24,821.47 |
92.6K |
| 14:12 |
24,822.11 |
24,823.18 |
24,822.10 |
24,822.26 |
56.6K |
| 14:13 |
24,822.90 |
24,823.65 |
24,822.90 |
24,823.65 |
71.5K |
| 14:14 |
24,823.66 |
24,823.68 |
24,823.28 |
24,823.28 |
46.3K |
| 14:15 |
24,824.43 |
24,827.34 |
24,824.43 |
24,825.96 |
98.8K |
| 14:16 |
24,825.74 |
24,825.74 |
24,824.13 |
24,824.13 |
193.1K |
| 14:17 |
24,822.68 |
24,823.47 |
24,820.35 |
24,823.47 |
69.5K |
| 14:18 |
24,824.85 |
24,825.90 |
24,822.96 |
24,825.90 |
186.4K |
| 14:19 |
24,824.73 |
24,826.74 |
24,824.73 |
24,826.74 |
95.6K |
| 14:20 |
24,827.51 |
24,827.99 |
24,827.00 |
24,827.00 |
72.3K |
| 14:21 |
24,825.33 |
24,825.33 |
24,822.86 |
24,822.86 |
74.0K |
| 14:22 |
24,823.25 |
24,823.25 |
24,821.74 |
24,821.74 |
40.0K |
| 14:23 |
24,820.09 |
24,820.09 |
24,816.18 |
24,816.18 |
67.6K |
| 14:24 |
24,816.76 |
24,816.76 |
24,814.32 |
24,814.32 |
78.4K |
| 14:25 |
24,814.17 |
24,814.32 |
24,813.54 |
24,814.32 |
136.6K |
| 14:26 |
24,814.46 |
24,814.61 |
24,813.84 |
24,813.84 |
103.2K |
| 14:27 |
24,814.21 |
24,814.21 |
24,812.00 |
24,812.48 |
65.5K |
| 14:28 |
24,813.62 |
24,816.79 |
24,813.62 |
24,816.79 |
128.0K |
| 14:29 |
24,816.96 |
24,816.96 |
24,812.83 |
24,812.83 |
85.7K |
| 14:30 |
24,812.09 |
24,817.07 |
24,812.09 |
24,817.07 |
107.3K |
| 14:31 |
24,817.21 |
24,817.21 |
24,816.71 |
24,817.08 |
73.5K |
| 14:32 |
24,816.93 |
24,818.79 |
24,816.87 |
24,818.79 |
65.7K |
| 14:33 |
24,818.28 |
24,818.28 |
24,817.16 |
24,817.16 |
72.7K |
| 14:34 |
24,817.87 |
24,817.87 |
24,814.80 |
24,814.80 |
68.0K |
| 14:35 |
24,815.00 |
24,816.05 |
24,815.00 |
24,815.52 |
88.5K |
| 14:36 |
24,814.62 |
24,815.36 |
24,814.62 |
24,815.36 |
51.4K |
| 14:37 |
24,814.56 |
24,814.56 |
24,812.36 |
24,812.36 |
97.4K |
| 14:38 |
24,811.83 |
24,812.13 |
24,811.25 |
24,811.25 |
65.3K |
| 14:39 |
24,810.01 |
24,810.01 |
24,805.14 |
24,805.14 |
102.0K |
| 14:40 |
24,803.90 |
24,803.90 |
24,802.88 |
24,803.31 |
101.7K |
| 14:41 |
24,804.19 |
24,804.19 |
24,800.14 |
24,800.17 |
140.5K |
| 14:42 |
24,798.87 |
24,798.87 |
24,793.91 |
24,793.91 |
88.2K |
| 14:43 |
24,792.69 |
24,797.17 |
24,792.69 |
24,797.17 |
115.7K |
| 14:44 |
24,797.14 |
24,797.14 |
24,795.74 |
24,795.74 |
83.6K |
| 14:45 |
24,794.96 |
24,796.10 |
24,794.84 |
24,795.72 |
69.7K |
| 14:46 |
24,795.29 |
24,797.35 |
24,795.29 |
24,797.35 |
99.6K |
| 14:47 |
24,797.96 |
24,798.46 |
24,796.10 |
24,796.10 |
85.1K |
| 14:48 |
24,796.63 |
24,796.63 |
24,794.51 |
24,794.51 |
68.7K |
| 14:49 |
24,793.99 |
24,795.24 |
24,793.62 |
24,793.62 |
112.9K |
| 14:50 |
24,791.50 |
24,791.81 |
24,791.31 |
24,791.32 |
290.6K |
| 14:51 |
24,792.60 |
24,793.20 |
24,792.60 |
24,792.70 |
55.0K |
| 14:52 |
24,791.80 |
24,791.80 |
24,789.60 |
24,789.60 |
142.8K |
| 14:53 |
24,789.28 |
24,791.49 |
24,789.28 |
24,791.49 |
119.6K |
| 14:54 |
24,791.58 |
24,796.17 |
24,791.58 |
24,796.17 |
86.5K |
| 14:55 |
24,795.23 |
24,796.13 |
24,795.23 |
24,795.53 |
70.5K |
| 14:56 |
24,796.41 |
24,796.84 |
24,795.51 |
24,795.51 |
70.7K |
| 14:57 |
24,796.91 |
24,798.82 |
24,796.91 |
24,798.82 |
125.0K |
| 14:58 |
24,799.43 |
24,800.89 |
24,799.43 |
24,800.52 |
116.5K |
| 14:59 |
24,800.34 |
24,800.34 |
24,796.83 |
24,796.83 |
105.7K |
| 15:00 |
24,797.04 |
24,797.04 |
24,795.10 |
24,795.10 |
88.1K |
| 15:01 |
24,794.89 |
24,797.32 |
24,794.89 |
24,797.32 |
137.3K |
| 15:02 |
24,797.68 |
24,798.57 |
24,797.68 |
24,797.77 |
76.8K |
| 15:03 |
24,797.62 |
24,798.55 |
24,797.62 |
24,798.08 |
86.3K |
| 15:04 |
24,798.67 |
24,798.67 |
24,796.74 |
24,796.74 |
63.4K |
| 15:05 |
24,796.04 |
24,797.48 |
24,795.31 |
24,795.31 |
599.2K |
| 15:06 |
24,795.39 |
24,795.39 |
24,791.74 |
24,791.74 |
1,250.7K |
| 15:07 |
24,791.50 |
24,791.50 |
24,789.58 |
24,789.58 |
96.7K |
| 15:08 |
24,788.99 |
24,792.29 |
24,788.92 |
24,792.29 |
88.2K |
| 15:09 |
24,793.75 |
24,795.78 |
24,793.75 |
24,795.78 |
83.6K |
| 15:10 |
24,796.14 |
24,798.52 |
24,796.14 |
24,798.52 |
122.8K |
| 15:11 |
24,800.12 |
24,800.76 |
24,799.50 |
24,799.50 |
196.0K |
| 15:12 |
24,798.88 |
24,798.88 |
24,794.38 |
24,794.38 |
72.9K |
| 15:13 |
24,793.43 |
24,794.92 |
24,793.43 |
24,794.92 |
92.3K |
| 15:14 |
24,793.79 |
24,793.79 |
24,790.35 |
24,790.35 |
117.1K |
| 15:15 |
24,789.20 |
24,789.20 |
24,785.88 |
24,785.88 |
158.0K |
| 15:16 |
24,785.76 |
24,787.29 |
24,785.76 |
24,787.29 |
73.2K |
| 15:17 |
24,786.99 |
24,788.03 |
24,786.99 |
24,787.63 |
89.2K |
| 15:18 |
24,786.61 |
24,786.61 |
24,785.34 |
24,785.34 |
108.7K |
| 15:19 |
24,784.71 |
24,786.03 |
24,784.71 |
24,786.03 |
98.2K |
| 15:20 |
24,785.58 |
24,785.58 |
24,780.86 |
24,780.86 |
207.0K |
| 15:21 |
24,780.04 |
24,780.04 |
24,778.77 |
24,778.77 |
159.5K |
| 15:22 |
24,779.53 |
24,779.53 |
24,778.05 |
24,778.05 |
193.2K |
| 15:23 |
24,776.62 |
24,776.78 |
24,776.27 |
24,776.27 |
123.4K |
| 15:24 |
24,778.80 |
24,782.19 |
24,778.80 |
24,781.17 |
135.2K |
| 15:25 |
24,781.18 |
24,781.22 |
24,778.79 |
24,778.79 |
109.9K |
| 15:26 |
24,778.87 |
24,779.52 |
24,778.87 |
24,779.40 |
101.7K |
| 15:27 |
24,779.41 |
24,781.12 |
24,779.41 |
24,780.10 |
113.3K |
| 15:28 |
24,780.62 |
24,780.91 |
24,779.39 |
24,779.39 |
123.2K |
| 15:29 |
24,776.89 |
24,776.89 |
24,776.22 |
24,776.26 |
139.8K |
| 15:30 |
24,775.31 |
24,776.67 |
24,775.30 |
24,775.30 |
167.0K |
| 15:31 |
24,774.25 |
24,774.25 |
24,766.00 |
24,766.00 |
183.5K |
| 15:32 |
24,765.49 |
24,765.49 |
24,762.74 |
24,762.74 |
189.5K |
| 15:33 |
24,761.44 |
24,764.78 |
24,760.40 |
24,764.78 |
240.7K |
| 15:34 |
24,763.19 |
24,764.72 |
24,763.19 |
24,764.72 |
164.1K |
| 15:35 |
24,765.69 |
24,767.19 |
24,765.00 |
24,765.00 |
154.7K |
| 15:36 |
24,765.10 |
24,765.70 |
24,765.08 |
24,765.08 |
125.0K |
| 15:37 |
24,764.08 |
24,764.08 |
24,760.77 |
24,760.77 |
209.8K |
| 15:38 |
24,758.52 |
24,760.54 |
24,757.61 |
24,760.54 |
195.0K |
| 15:39 |
24,761.12 |
24,763.70 |
24,761.12 |
24,763.70 |
166.5K |
| 15:40 |
24,763.93 |
24,772.44 |
24,763.93 |
24,772.44 |
272.7K |
| 15:41 |
24,773.54 |
24,773.54 |
24,769.09 |
24,769.09 |
187.8K |
| 15:42 |
24,766.56 |
24,766.56 |
24,762.68 |
24,763.18 |
191.4K |
| 15:43 |
24,761.42 |
24,763.47 |
24,761.01 |
24,763.47 |
173.3K |
| 15:44 |
24,762.81 |
24,762.81 |
24,761.79 |
24,762.58 |
187.6K |
| 15:45 |
24,763.60 |
24,764.25 |
24,762.24 |
24,762.24 |
193.4K |
| 15:46 |
24,761.74 |
24,761.86 |
24,759.98 |
24,761.86 |
247.9K |
| 15:47 |
24,762.46 |
24,762.46 |
24,760.23 |
24,760.23 |
201.6K |
| 15:48 |
24,757.20 |
24,757.20 |
24,756.12 |
24,756.20 |
276.7K |
| 15:49 |
24,758.92 |
24,762.64 |
24,758.92 |
24,762.64 |
263.3K |
| 15:50 |
24,771.62 |
24,780.42 |
24,771.62 |
24,778.98 |
1,115.7K |
| 15:51 |
24,778.63 |
24,780.02 |
24,778.08 |
24,780.02 |
435.1K |
| 15:52 |
24,780.42 |
24,780.42 |
24,779.36 |
24,779.58 |
357.0K |
| 15:53 |
24,781.21 |
24,782.44 |
24,778.34 |
24,778.34 |
471.3K |
| 15:54 |
24,777.40 |
24,777.40 |
24,772.04 |
24,772.04 |
476.5K |
| 15:55 |
24,774.12 |
24,774.12 |
24,766.96 |
24,766.96 |
789.2K |
| 15:56 |
24,760.36 |
24,760.36 |
24,757.60 |
24,759.87 |
886.4K |
| 15:57 |
24,761.63 |
24,761.63 |
24,757.83 |
24,758.32 |
606.5K |
| 15:58 |
24,758.95 |
24,759.21 |
24,757.99 |
24,757.99 |
890.0K |
| 15:59 |
24,757.52 |
24,766.27 |
24,756.74 |
24,766.27 |
1,471.5K |
| 16:00 |
24,764.11 |
24,764.11 |
24,764.00 |
24,764.00 |
60,499.8K |
| 16:01 |
24,764.00 |
24,764.00 |
24,764.00 |
24,764.00 |
105.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|