| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,776.64 |
24,798.17 |
24,776.64 |
24,784.43 |
3,160.3K |
| 09:31 |
24,786.76 |
24,786.76 |
24,781.91 |
24,786.33 |
237.2K |
| 09:32 |
24,784.18 |
24,787.06 |
24,782.83 |
24,787.06 |
241.7K |
| 09:33 |
24,798.39 |
24,800.97 |
24,798.39 |
24,800.71 |
188.5K |
| 09:34 |
24,796.55 |
24,801.93 |
24,796.55 |
24,797.34 |
209.0K |
| 09:35 |
24,791.74 |
24,792.69 |
24,788.48 |
24,788.48 |
321.9K |
| 09:36 |
24,789.26 |
24,789.27 |
24,786.57 |
24,786.57 |
214.0K |
| 09:37 |
24,785.50 |
24,791.32 |
24,785.50 |
24,791.31 |
168.3K |
| 09:38 |
24,797.16 |
24,799.15 |
24,789.21 |
24,789.21 |
262.0K |
| 09:39 |
24,789.36 |
24,790.60 |
24,785.93 |
24,785.93 |
164.3K |
| 09:40 |
24,792.93 |
24,796.18 |
24,791.04 |
24,796.18 |
177.0K |
| 09:41 |
24,799.52 |
24,805.91 |
24,799.52 |
24,803.70 |
160.0K |
| 09:42 |
24,807.93 |
24,817.47 |
24,807.93 |
24,817.47 |
197.7K |
| 09:43 |
24,818.33 |
24,818.33 |
24,808.06 |
24,808.06 |
194.8K |
| 09:44 |
24,809.04 |
24,811.06 |
24,807.52 |
24,811.06 |
202.4K |
| 09:45 |
24,821.20 |
24,821.20 |
24,811.43 |
24,820.85 |
269.7K |
| 09:46 |
24,821.17 |
24,821.17 |
24,812.34 |
24,812.34 |
176.9K |
| 09:47 |
24,810.08 |
24,816.60 |
24,810.08 |
24,811.02 |
235.6K |
| 09:48 |
24,810.07 |
24,810.07 |
24,808.01 |
24,808.31 |
159.9K |
| 09:49 |
24,807.85 |
24,812.73 |
24,807.85 |
24,812.73 |
172.7K |
| 09:50 |
24,813.46 |
24,814.35 |
24,811.14 |
24,814.35 |
199.7K |
| 09:51 |
24,808.11 |
24,808.54 |
24,806.82 |
24,808.54 |
185.6K |
| 09:52 |
24,808.36 |
24,815.25 |
24,808.36 |
24,815.25 |
127.4K |
| 09:53 |
24,817.85 |
24,817.85 |
24,812.78 |
24,814.86 |
193.7K |
| 09:54 |
24,807.31 |
24,807.31 |
24,802.96 |
24,802.96 |
312.0K |
| 09:55 |
24,803.99 |
24,803.99 |
24,799.08 |
24,799.08 |
160.1K |
| 09:56 |
24,797.94 |
24,802.88 |
24,797.94 |
24,801.65 |
185.9K |
| 09:57 |
24,802.47 |
24,803.42 |
24,801.32 |
24,801.32 |
222.9K |
| 09:58 |
24,800.37 |
24,800.75 |
24,799.18 |
24,799.18 |
139.4K |
| 09:59 |
24,798.69 |
24,798.69 |
24,795.27 |
24,795.27 |
214.4K |
| 10:00 |
24,799.03 |
24,800.60 |
24,798.88 |
24,798.88 |
362.6K |
| 10:01 |
24,794.37 |
24,794.37 |
24,780.37 |
24,780.37 |
252.1K |
| 10:02 |
24,775.15 |
24,775.15 |
24,770.97 |
24,770.97 |
221.0K |
| 10:03 |
24,770.42 |
24,770.42 |
24,762.48 |
24,765.52 |
166.0K |
| 10:04 |
24,773.01 |
24,778.36 |
24,770.37 |
24,778.36 |
125.3K |
| 10:05 |
24,779.90 |
24,779.90 |
24,773.29 |
24,773.29 |
254.2K |
| 10:06 |
24,774.26 |
24,774.26 |
24,761.45 |
24,761.45 |
249.7K |
| 10:07 |
24,767.52 |
24,767.52 |
24,761.05 |
24,761.05 |
203.6K |
| 10:08 |
24,758.17 |
24,758.17 |
24,749.24 |
24,749.24 |
186.6K |
| 10:09 |
24,747.32 |
24,748.83 |
24,743.91 |
24,743.91 |
207.6K |
| 10:10 |
24,743.04 |
24,743.43 |
24,742.02 |
24,742.51 |
148.4K |
| 10:11 |
24,744.74 |
24,744.74 |
24,742.80 |
24,742.80 |
182.7K |
| 10:12 |
24,741.84 |
24,742.39 |
24,738.68 |
24,739.55 |
150.3K |
| 10:13 |
24,739.36 |
24,739.36 |
24,732.57 |
24,732.57 |
180.8K |
| 10:14 |
24,734.32 |
24,734.32 |
24,728.93 |
24,728.93 |
238.5K |
| 10:15 |
24,727.34 |
24,732.26 |
24,725.21 |
24,732.26 |
175.3K |
| 10:16 |
24,730.79 |
24,730.79 |
24,726.83 |
24,730.38 |
151.7K |
| 10:17 |
24,731.62 |
24,733.63 |
24,731.32 |
24,733.63 |
199.0K |
| 10:18 |
24,735.19 |
24,735.19 |
24,727.18 |
24,727.18 |
132.1K |
| 10:19 |
24,722.71 |
24,722.71 |
24,713.95 |
24,713.95 |
206.9K |
| 10:20 |
24,715.98 |
24,723.80 |
24,715.98 |
24,723.80 |
268.9K |
| 10:21 |
24,723.22 |
24,730.33 |
24,721.68 |
24,730.33 |
118.8K |
| 10:22 |
24,727.56 |
24,734.78 |
24,727.56 |
24,734.78 |
140.4K |
| 10:23 |
24,733.04 |
24,739.30 |
24,731.80 |
24,739.30 |
145.0K |
| 10:24 |
24,741.52 |
24,744.16 |
24,741.52 |
24,743.05 |
129.4K |
| 10:25 |
24,742.86 |
24,745.26 |
24,742.86 |
24,745.14 |
107.4K |
| 10:26 |
24,743.90 |
24,744.06 |
24,734.78 |
24,734.78 |
204.2K |
| 10:27 |
24,734.09 |
24,734.70 |
24,729.95 |
24,729.95 |
109.3K |
| 10:28 |
24,730.72 |
24,730.72 |
24,726.25 |
24,728.90 |
142.8K |
| 10:29 |
24,734.67 |
24,737.53 |
24,734.67 |
24,735.61 |
117.9K |
| 10:30 |
24,738.07 |
24,738.07 |
24,730.32 |
24,730.32 |
162.0K |
| 10:31 |
24,729.78 |
24,729.78 |
24,727.95 |
24,727.95 |
86.6K |
| 10:32 |
24,724.72 |
24,724.72 |
24,710.85 |
24,710.85 |
229.2K |
| 10:33 |
24,711.54 |
24,719.02 |
24,711.54 |
24,717.53 |
307.3K |
| 10:34 |
24,712.91 |
24,712.91 |
24,708.47 |
24,708.47 |
118.9K |
| 10:35 |
24,707.94 |
24,711.23 |
24,707.82 |
24,711.23 |
153.0K |
| 10:36 |
24,708.33 |
24,714.70 |
24,708.33 |
24,712.47 |
194.1K |
| 10:37 |
24,716.50 |
24,718.07 |
24,716.27 |
24,716.27 |
269.8K |
| 10:38 |
24,716.24 |
24,718.07 |
24,714.96 |
24,718.07 |
156.4K |
| 10:39 |
24,716.86 |
24,725.28 |
24,716.86 |
24,724.88 |
217.2K |
| 10:40 |
24,729.80 |
24,729.80 |
24,726.58 |
24,727.28 |
156.0K |
| 10:41 |
24,726.21 |
24,726.21 |
24,724.79 |
24,725.48 |
127.8K |
| 10:42 |
24,721.89 |
24,721.89 |
24,714.98 |
24,714.98 |
235.5K |
| 10:43 |
24,710.78 |
24,716.99 |
24,710.44 |
24,716.99 |
277.3K |
| 10:44 |
24,718.46 |
24,721.79 |
24,718.46 |
24,718.72 |
121.0K |
| 10:45 |
24,718.36 |
24,718.36 |
24,714.41 |
24,714.41 |
152.7K |
| 10:46 |
24,711.85 |
24,711.85 |
24,705.11 |
24,705.11 |
156.1K |
| 10:47 |
24,704.93 |
24,711.45 |
24,704.93 |
24,711.45 |
143.9K |
| 10:48 |
24,710.37 |
24,710.84 |
24,697.13 |
24,697.13 |
280.6K |
| 10:49 |
24,695.92 |
24,704.22 |
24,695.92 |
24,704.22 |
126.1K |
| 10:50 |
24,701.82 |
24,711.44 |
24,701.82 |
24,711.44 |
147.8K |
| 10:51 |
24,709.61 |
24,710.64 |
24,708.73 |
24,708.73 |
110.0K |
| 10:52 |
24,709.12 |
24,716.30 |
24,709.12 |
24,716.30 |
140.6K |
| 10:53 |
24,713.48 |
24,717.95 |
24,713.48 |
24,716.74 |
141.6K |
| 10:54 |
24,715.90 |
24,716.21 |
24,714.72 |
24,716.21 |
101.0K |
| 10:55 |
24,713.48 |
24,713.48 |
24,711.73 |
24,711.73 |
132.2K |
| 10:56 |
24,710.83 |
24,715.60 |
24,707.96 |
24,715.60 |
199.6K |
| 10:57 |
24,718.51 |
24,718.51 |
24,709.41 |
24,709.41 |
141.7K |
| 10:58 |
24,707.49 |
24,707.49 |
24,704.24 |
24,704.24 |
182.8K |
| 10:59 |
24,705.16 |
24,705.39 |
24,703.66 |
24,704.08 |
140.4K |
| 11:00 |
24,704.01 |
24,707.64 |
24,703.52 |
24,704.35 |
156.5K |
| 11:01 |
24,704.50 |
24,711.51 |
24,704.50 |
24,711.51 |
94.9K |
| 11:02 |
24,714.94 |
24,718.03 |
24,713.30 |
24,717.94 |
141.7K |
| 11:03 |
24,716.52 |
24,716.52 |
24,713.83 |
24,713.83 |
240.8K |
| 11:04 |
24,712.65 |
24,712.65 |
24,710.44 |
24,710.44 |
97.7K |
| 11:05 |
24,709.35 |
24,710.42 |
24,709.26 |
24,710.42 |
131.1K |
| 11:06 |
24,711.28 |
24,714.89 |
24,710.42 |
24,714.89 |
199.8K |
| 11:07 |
24,716.28 |
24,716.28 |
24,715.44 |
24,716.13 |
153.7K |
| 11:08 |
24,716.03 |
24,716.31 |
24,714.40 |
24,714.40 |
81.1K |
| 11:09 |
24,714.27 |
24,714.27 |
24,708.61 |
24,708.61 |
1,022.2K |
| 11:10 |
24,709.11 |
24,709.13 |
24,705.78 |
24,709.13 |
95.0K |
| 11:11 |
24,713.32 |
24,716.07 |
24,713.32 |
24,716.07 |
98.1K |
| 11:12 |
24,715.18 |
24,715.44 |
24,713.05 |
24,713.05 |
176.4K |
| 11:13 |
24,713.37 |
24,713.37 |
24,711.01 |
24,711.01 |
116.9K |
| 11:14 |
24,711.78 |
24,712.92 |
24,711.47 |
24,711.86 |
101.5K |
| 11:15 |
24,711.69 |
24,711.69 |
24,708.96 |
24,708.96 |
146.7K |
| 11:16 |
24,711.04 |
24,711.44 |
24,707.50 |
24,707.92 |
145.9K |
| 11:17 |
24,709.36 |
24,715.15 |
24,709.36 |
24,715.15 |
102.4K |
| 11:18 |
24,712.34 |
24,712.34 |
24,711.13 |
24,711.13 |
102.9K |
| 11:19 |
24,710.93 |
24,712.53 |
24,710.93 |
24,711.63 |
102.6K |
| 11:20 |
24,703.27 |
24,706.96 |
24,703.27 |
24,704.44 |
95.8K |
| 11:21 |
24,706.39 |
24,706.55 |
24,705.31 |
24,706.40 |
96.0K |
| 11:22 |
24,704.77 |
24,704.77 |
24,692.10 |
24,692.10 |
136.4K |
| 11:23 |
24,694.47 |
24,694.47 |
24,690.27 |
24,691.29 |
141.0K |
| 11:24 |
24,690.92 |
24,694.31 |
24,689.05 |
24,689.05 |
106.6K |
| 11:25 |
24,689.11 |
24,689.50 |
24,687.31 |
24,687.51 |
160.4K |
| 11:26 |
24,690.06 |
24,697.83 |
24,690.06 |
24,696.12 |
156.9K |
| 11:27 |
24,698.21 |
24,700.34 |
24,698.15 |
24,700.34 |
173.5K |
| 11:28 |
24,699.97 |
24,702.21 |
24,699.95 |
24,702.21 |
150.3K |
| 11:29 |
24,703.06 |
24,703.06 |
24,696.45 |
24,697.10 |
101.4K |
| 11:30 |
24,698.45 |
24,699.54 |
24,697.80 |
24,697.80 |
2,073.6K |
| 11:31 |
24,693.62 |
24,694.65 |
24,693.62 |
24,694.38 |
168.8K |
| 11:32 |
24,690.54 |
24,691.63 |
24,677.47 |
24,677.47 |
282.5K |
| 11:33 |
24,680.18 |
24,680.18 |
24,672.16 |
24,678.24 |
276.6K |
| 11:34 |
24,681.18 |
24,683.61 |
24,680.96 |
24,683.61 |
194.4K |
| 11:35 |
24,682.79 |
24,689.27 |
24,682.79 |
24,689.27 |
111.6K |
| 11:36 |
24,687.83 |
24,687.99 |
24,683.25 |
24,683.42 |
110.0K |
| 11:37 |
24,686.01 |
24,688.10 |
24,686.01 |
24,686.84 |
102.3K |
| 11:38 |
24,685.82 |
24,695.46 |
24,685.82 |
24,695.46 |
96.1K |
| 11:39 |
24,693.31 |
24,694.91 |
24,692.37 |
24,692.37 |
75.7K |
| 11:40 |
24,692.70 |
24,692.70 |
24,689.74 |
24,690.99 |
76.4K |
| 11:41 |
24,690.70 |
24,693.13 |
24,690.70 |
24,693.13 |
76.6K |
| 11:42 |
24,691.07 |
24,692.99 |
24,691.07 |
24,691.15 |
103.7K |
| 11:43 |
24,689.71 |
24,693.68 |
24,689.71 |
24,693.46 |
105.3K |
| 11:44 |
24,693.67 |
24,700.46 |
24,693.67 |
24,700.46 |
104.0K |
| 11:45 |
24,703.00 |
24,703.00 |
24,697.62 |
24,697.62 |
95.5K |
| 11:46 |
24,697.97 |
24,702.29 |
24,697.97 |
24,702.29 |
74.2K |
| 11:47 |
24,702.49 |
24,709.74 |
24,702.49 |
24,709.74 |
107.3K |
| 11:48 |
24,709.73 |
24,711.15 |
24,709.73 |
24,710.48 |
73.0K |
| 11:49 |
24,710.70 |
24,710.70 |
24,707.55 |
24,707.55 |
60.4K |
| 11:50 |
24,705.59 |
24,705.59 |
24,704.52 |
24,704.52 |
88.1K |
| 11:51 |
24,704.87 |
24,706.04 |
24,704.87 |
24,706.04 |
69.6K |
| 11:52 |
24,708.16 |
24,711.48 |
24,708.16 |
24,711.48 |
92.0K |
| 11:53 |
24,713.21 |
24,715.22 |
24,713.21 |
24,714.64 |
112.7K |
| 11:54 |
24,714.98 |
24,716.74 |
24,714.98 |
24,716.18 |
88.6K |
| 11:55 |
24,715.90 |
24,715.90 |
24,712.92 |
24,713.04 |
55.8K |
| 11:56 |
24,713.47 |
24,716.16 |
24,713.47 |
24,714.50 |
79.8K |
| 11:57 |
24,715.55 |
24,717.05 |
24,713.38 |
24,713.38 |
86.4K |
| 11:58 |
24,712.07 |
24,712.07 |
24,708.34 |
24,708.34 |
78.7K |
| 11:59 |
24,709.88 |
24,711.62 |
24,709.58 |
24,709.58 |
88.0K |
| 12:00 |
24,709.45 |
24,710.91 |
24,708.06 |
24,710.91 |
81.4K |
| 12:01 |
24,708.36 |
24,712.61 |
24,708.36 |
24,712.40 |
128.9K |
| 12:02 |
24,713.37 |
24,715.07 |
24,713.34 |
24,713.34 |
113.1K |
| 12:03 |
24,713.77 |
24,713.77 |
24,711.75 |
24,712.02 |
58.9K |
| 12:04 |
24,711.05 |
24,711.05 |
24,709.66 |
24,710.58 |
89.3K |
| 12:05 |
24,710.11 |
24,710.93 |
24,710.11 |
24,710.93 |
75.2K |
| 12:06 |
24,709.12 |
24,709.51 |
24,706.64 |
24,706.64 |
98.1K |
| 12:07 |
24,707.68 |
24,707.68 |
24,706.83 |
24,707.68 |
78.1K |
| 12:08 |
24,707.71 |
24,707.71 |
24,706.15 |
24,706.22 |
93.1K |
| 12:09 |
24,705.19 |
24,707.95 |
24,705.19 |
24,707.95 |
100.2K |
| 12:10 |
24,708.57 |
24,708.57 |
24,706.22 |
24,706.22 |
79.0K |
| 12:11 |
24,704.50 |
24,707.06 |
24,703.63 |
24,703.63 |
954.3K |
| 12:12 |
24,703.26 |
24,703.26 |
24,702.36 |
24,702.65 |
898.4K |
| 12:13 |
24,700.33 |
24,701.79 |
24,700.33 |
24,701.05 |
88.6K |
| 12:14 |
24,701.28 |
24,703.59 |
24,701.28 |
24,702.91 |
73.8K |
| 12:15 |
24,703.46 |
24,703.46 |
24,702.52 |
24,702.52 |
94.3K |
| 12:16 |
24,702.27 |
24,702.27 |
24,700.46 |
24,700.99 |
109.0K |
| 12:17 |
24,700.79 |
24,701.45 |
24,700.48 |
24,701.45 |
101.6K |
| 12:18 |
24,703.03 |
24,705.70 |
24,703.03 |
24,704.67 |
103.7K |
| 12:19 |
24,704.69 |
24,704.69 |
24,701.94 |
24,701.94 |
58.9K |
| 12:20 |
24,701.93 |
24,701.93 |
24,699.69 |
24,699.69 |
78.1K |
| 12:21 |
24,699.58 |
24,699.99 |
24,699.58 |
24,699.82 |
62.3K |
| 12:22 |
24,700.21 |
24,703.00 |
24,700.21 |
24,703.00 |
100.4K |
| 12:23 |
24,705.14 |
24,705.14 |
24,703.57 |
24,703.57 |
92.4K |
| 12:24 |
24,702.20 |
24,702.80 |
24,701.21 |
24,702.80 |
109.5K |
| 12:25 |
24,702.53 |
24,702.53 |
24,701.32 |
24,701.32 |
86.3K |
| 12:26 |
24,700.38 |
24,700.38 |
24,699.43 |
24,699.97 |
57.8K |
| 12:27 |
24,699.69 |
24,699.69 |
24,695.99 |
24,695.99 |
45.2K |
| 12:28 |
24,695.99 |
24,695.99 |
24,692.76 |
24,692.76 |
120.3K |
| 12:29 |
24,691.72 |
24,691.72 |
24,690.17 |
24,690.17 |
75.4K |
| 12:30 |
24,688.85 |
24,690.38 |
24,688.43 |
24,688.43 |
84.6K |
| 12:31 |
24,687.05 |
24,687.05 |
24,681.50 |
24,681.50 |
250.7K |
| 12:32 |
24,681.44 |
24,682.58 |
24,681.44 |
24,682.58 |
61.1K |
| 12:33 |
24,682.42 |
24,683.62 |
24,682.42 |
24,683.62 |
61.8K |
| 12:34 |
24,683.83 |
24,684.23 |
24,683.83 |
24,684.20 |
43.0K |
| 12:35 |
24,683.76 |
24,684.05 |
24,683.61 |
24,684.05 |
95.8K |
| 12:36 |
24,685.48 |
24,685.48 |
24,683.08 |
24,683.08 |
102.3K |
| 12:37 |
24,682.33 |
24,684.83 |
24,682.33 |
24,684.83 |
75.0K |
| 12:38 |
24,686.15 |
24,690.21 |
24,686.15 |
24,690.21 |
100.2K |
| 12:39 |
24,690.64 |
24,694.33 |
24,690.64 |
24,693.88 |
96.3K |
| 12:40 |
24,693.92 |
24,694.35 |
24,691.79 |
24,694.32 |
71.4K |
| 12:41 |
24,694.89 |
24,695.85 |
24,694.63 |
24,694.63 |
67.9K |
| 12:42 |
24,694.90 |
24,696.21 |
24,694.90 |
24,696.06 |
44.6K |
| 12:43 |
24,697.10 |
24,699.89 |
24,697.10 |
24,699.35 |
1,476.0K |
| 12:44 |
24,699.39 |
24,699.39 |
24,696.50 |
24,696.50 |
67.8K |
| 12:45 |
24,695.51 |
24,695.51 |
24,693.54 |
24,693.54 |
111.7K |
| 12:46 |
24,694.34 |
24,695.50 |
24,693.10 |
24,693.10 |
55.4K |
| 12:47 |
24,692.29 |
24,692.33 |
24,691.45 |
24,692.33 |
68.3K |
| 12:48 |
24,692.03 |
24,692.03 |
24,690.05 |
24,690.78 |
45.0K |
| 12:49 |
24,690.36 |
24,690.36 |
24,687.57 |
24,687.57 |
91.0K |
| 12:50 |
24,690.67 |
24,690.67 |
24,687.84 |
24,687.84 |
67.5K |
| 12:51 |
24,686.06 |
24,690.59 |
24,686.06 |
24,690.59 |
79.1K |
| 12:52 |
24,690.02 |
24,693.85 |
24,690.02 |
24,693.85 |
65.4K |
| 12:53 |
24,693.99 |
24,697.45 |
24,693.99 |
24,696.47 |
50.2K |
| 12:54 |
24,695.99 |
24,695.99 |
24,694.23 |
24,694.34 |
76.9K |
| 12:55 |
24,694.05 |
24,694.05 |
24,691.34 |
24,691.34 |
60.3K |
| 12:56 |
24,691.00 |
24,691.00 |
24,686.14 |
24,686.46 |
134.0K |
| 12:57 |
24,685.71 |
24,689.73 |
24,685.71 |
24,689.73 |
71.6K |
| 12:58 |
24,690.64 |
24,690.64 |
24,687.11 |
24,687.11 |
77.0K |
| 12:59 |
24,684.28 |
24,684.28 |
24,683.55 |
24,683.55 |
113.4K |
| 13:00 |
24,682.79 |
24,682.79 |
24,682.40 |
24,682.60 |
59.1K |
| 13:01 |
24,683.11 |
24,684.68 |
24,682.75 |
24,684.68 |
147.1K |
| 13:02 |
24,686.20 |
24,687.17 |
24,686.20 |
24,687.17 |
78.2K |
| 13:03 |
24,686.81 |
24,688.38 |
24,686.81 |
24,688.38 |
53.8K |
| 13:04 |
24,691.65 |
24,692.89 |
24,691.65 |
24,692.89 |
64.6K |
| 13:05 |
24,691.90 |
24,694.30 |
24,691.90 |
24,694.30 |
127.2K |
| 13:06 |
24,695.07 |
24,695.28 |
24,691.90 |
24,691.90 |
62.9K |
| 13:07 |
24,687.85 |
24,692.63 |
24,687.85 |
24,692.63 |
89.8K |
| 13:08 |
24,694.49 |
24,695.01 |
24,694.49 |
24,695.01 |
46.5K |
| 13:09 |
24,695.64 |
24,697.60 |
24,695.64 |
24,697.60 |
51.1K |
| 13:10 |
24,698.60 |
24,699.44 |
24,698.50 |
24,698.50 |
65.3K |
| 13:11 |
24,697.53 |
24,697.53 |
24,695.73 |
24,696.02 |
88.7K |
| 13:12 |
24,696.12 |
24,697.64 |
24,693.81 |
24,696.84 |
95.7K |
| 13:13 |
24,696.82 |
24,698.86 |
24,696.82 |
24,698.17 |
49.3K |
| 13:14 |
24,697.63 |
24,697.63 |
24,696.22 |
24,697.63 |
62.1K |
| 13:15 |
24,696.22 |
24,697.18 |
24,695.91 |
24,695.91 |
67.2K |
| 13:16 |
24,695.00 |
24,697.82 |
24,695.00 |
24,697.82 |
54.0K |
| 13:17 |
24,696.89 |
24,697.83 |
24,696.48 |
24,697.83 |
59.5K |
| 13:18 |
24,697.74 |
24,698.35 |
24,697.30 |
24,698.35 |
69.1K |
| 13:19 |
24,697.94 |
24,697.94 |
24,695.06 |
24,695.06 |
99.5K |
| 13:20 |
24,694.97 |
24,694.97 |
24,694.44 |
24,694.44 |
55.5K |
| 13:21 |
24,695.00 |
24,695.00 |
24,693.54 |
24,693.67 |
73.9K |
| 13:22 |
24,693.93 |
24,693.93 |
24,691.42 |
24,691.42 |
47.6K |
| 13:23 |
24,691.70 |
24,691.87 |
24,691.56 |
24,691.56 |
64.1K |
| 13:24 |
24,691.30 |
24,692.66 |
24,691.30 |
24,691.64 |
119.6K |
| 13:25 |
24,691.48 |
24,694.55 |
24,691.48 |
24,694.55 |
65.4K |
| 13:26 |
24,693.70 |
24,693.70 |
24,691.13 |
24,691.13 |
67.3K |
| 13:27 |
24,692.39 |
24,693.06 |
24,692.10 |
24,693.06 |
57.2K |
| 13:28 |
24,692.59 |
24,692.59 |
24,686.87 |
24,686.90 |
102.2K |
| 13:29 |
24,687.38 |
24,687.38 |
24,686.38 |
24,686.38 |
52.6K |
| 13:30 |
24,686.27 |
24,686.41 |
24,685.57 |
24,685.74 |
77.5K |
| 13:31 |
24,686.32 |
24,687.41 |
24,686.32 |
24,687.41 |
67.8K |
| 13:32 |
24,688.83 |
24,688.83 |
24,687.90 |
24,687.90 |
85.5K |
| 13:33 |
24,687.78 |
24,690.57 |
24,687.78 |
24,690.57 |
71.8K |
| 13:34 |
24,690.08 |
24,694.07 |
24,690.08 |
24,694.07 |
69.4K |
| 13:35 |
24,694.22 |
24,699.52 |
24,694.22 |
24,699.52 |
165.4K |
| 13:36 |
24,698.67 |
24,698.82 |
24,698.55 |
24,698.75 |
62.9K |
| 13:37 |
24,699.60 |
24,702.13 |
24,699.36 |
24,702.13 |
76.9K |
| 13:38 |
24,702.41 |
24,702.87 |
24,702.27 |
24,702.27 |
89.0K |
| 13:39 |
24,702.34 |
24,703.04 |
24,701.46 |
24,701.46 |
100.4K |
| 13:40 |
24,699.89 |
24,699.89 |
24,697.20 |
24,697.20 |
159.1K |
| 13:41 |
24,697.09 |
24,697.73 |
24,696.88 |
24,697.32 |
72.4K |
| 13:42 |
24,696.18 |
24,696.18 |
24,694.85 |
24,694.85 |
56.3K |
| 13:43 |
24,694.57 |
24,694.57 |
24,692.00 |
24,692.00 |
57.4K |
| 13:44 |
24,692.77 |
24,692.77 |
24,690.82 |
24,690.92 |
94.1K |
| 13:45 |
24,691.14 |
24,691.14 |
24,689.64 |
24,689.64 |
90.3K |
| 13:46 |
24,690.15 |
24,690.15 |
24,687.50 |
24,687.50 |
58.4K |
| 13:47 |
24,687.78 |
24,688.03 |
24,687.10 |
24,688.03 |
47.7K |
| 13:48 |
24,686.89 |
24,687.16 |
24,686.51 |
24,686.51 |
73.7K |
| 13:49 |
24,685.50 |
24,686.34 |
24,685.50 |
24,685.54 |
75.9K |
| 13:50 |
24,685.86 |
24,691.40 |
24,685.86 |
24,691.40 |
125.3K |
| 13:51 |
24,692.80 |
24,693.97 |
24,692.80 |
24,693.17 |
72.3K |
| 13:52 |
24,692.73 |
24,692.73 |
24,690.51 |
24,690.91 |
64.9K |
| 13:53 |
24,690.95 |
24,695.12 |
24,690.82 |
24,695.12 |
103.7K |
| 13:54 |
24,695.33 |
24,695.50 |
24,694.91 |
24,695.50 |
115.2K |
| 13:55 |
24,696.10 |
24,696.18 |
24,693.58 |
24,693.58 |
127.0K |
| 13:56 |
24,692.38 |
24,692.38 |
24,691.52 |
24,691.52 |
80.5K |
| 13:57 |
24,690.09 |
24,690.09 |
24,688.42 |
24,688.42 |
185.0K |
| 13:58 |
24,688.80 |
24,689.96 |
24,687.65 |
24,687.65 |
79.4K |
| 13:59 |
24,688.02 |
24,688.32 |
24,687.46 |
24,687.46 |
47.3K |
| 14:00 |
24,687.38 |
24,687.38 |
24,673.97 |
24,675.80 |
255.5K |
| 14:01 |
24,675.50 |
24,675.50 |
24,672.03 |
24,672.59 |
94.2K |
| 14:02 |
24,673.33 |
24,676.79 |
24,673.33 |
24,676.79 |
84.9K |
| 14:03 |
24,678.18 |
24,680.12 |
24,678.18 |
24,680.12 |
68.3K |
| 14:04 |
24,679.45 |
24,679.45 |
24,677.88 |
24,678.21 |
74.1K |
| 14:05 |
24,675.53 |
24,676.17 |
24,674.44 |
24,676.17 |
90.0K |
| 14:06 |
24,677.04 |
24,678.17 |
24,676.59 |
24,678.17 |
85.1K |
| 14:07 |
24,679.04 |
24,682.78 |
24,679.04 |
24,682.78 |
88.7K |
| 14:08 |
24,683.53 |
24,688.35 |
24,683.53 |
24,686.08 |
92.3K |
| 14:09 |
24,686.08 |
24,686.96 |
24,686.08 |
24,686.96 |
53.4K |
| 14:10 |
24,688.77 |
24,688.77 |
24,686.99 |
24,686.99 |
89.2K |
| 14:11 |
24,687.17 |
24,687.17 |
24,684.52 |
24,684.52 |
70.0K |
| 14:12 |
24,684.09 |
24,686.24 |
24,684.09 |
24,686.24 |
107.0K |
| 14:13 |
24,687.46 |
24,687.63 |
24,685.15 |
24,685.15 |
89.2K |
| 14:14 |
24,685.38 |
24,686.47 |
24,685.29 |
24,686.47 |
69.6K |
| 14:15 |
24,686.71 |
24,686.78 |
24,685.34 |
24,685.34 |
72.1K |
| 14:16 |
24,684.14 |
24,687.75 |
24,684.14 |
24,687.75 |
114.0K |
| 14:17 |
24,687.71 |
24,687.93 |
24,686.99 |
24,686.99 |
100.8K |
| 14:18 |
24,686.64 |
24,686.64 |
24,684.47 |
24,684.47 |
90.0K |
| 14:19 |
24,685.18 |
24,687.52 |
24,685.18 |
24,687.40 |
83.7K |
| 14:20 |
24,686.72 |
24,689.00 |
24,686.72 |
24,688.11 |
100.5K |
| 14:21 |
24,686.43 |
24,686.43 |
24,681.85 |
24,681.85 |
85.9K |
| 14:22 |
24,682.47 |
24,684.95 |
24,681.79 |
24,684.95 |
106.9K |
| 14:23 |
24,686.78 |
24,687.98 |
24,686.78 |
24,687.98 |
90.0K |
| 14:24 |
24,690.90 |
24,691.94 |
24,690.90 |
24,691.94 |
77.2K |
| 14:25 |
24,691.63 |
24,695.24 |
24,691.63 |
24,695.24 |
129.0K |
| 14:26 |
24,693.40 |
24,693.40 |
24,692.38 |
24,692.62 |
66.0K |
| 14:27 |
24,692.63 |
24,692.63 |
24,689.78 |
24,689.78 |
96.7K |
| 14:28 |
24,687.52 |
24,689.08 |
24,686.52 |
24,686.52 |
158.7K |
| 14:29 |
24,686.55 |
24,689.47 |
24,685.35 |
24,689.47 |
137.0K |
| 14:30 |
24,689.81 |
24,690.32 |
24,689.10 |
24,690.32 |
43.5K |
| 14:31 |
24,689.76 |
24,689.76 |
24,688.14 |
24,688.85 |
90.5K |
| 14:32 |
24,688.84 |
24,690.61 |
24,688.54 |
24,688.54 |
63.1K |
| 14:33 |
24,688.79 |
24,688.79 |
24,686.75 |
24,686.75 |
72.2K |
| 14:34 |
24,685.88 |
24,687.82 |
24,685.88 |
24,687.82 |
141.7K |
| 14:35 |
24,686.66 |
24,687.20 |
24,686.36 |
24,687.20 |
85.7K |
| 14:36 |
24,688.65 |
24,690.15 |
24,688.65 |
24,690.15 |
98.9K |
| 14:37 |
24,690.39 |
24,695.44 |
24,690.39 |
24,695.44 |
95.4K |
| 14:38 |
24,695.66 |
24,697.55 |
24,695.66 |
24,697.39 |
94.6K |
| 14:39 |
24,696.62 |
24,696.62 |
24,695.20 |
24,695.53 |
63.5K |
| 14:40 |
24,694.19 |
24,697.02 |
24,694.19 |
24,696.91 |
57.2K |
| 14:41 |
24,695.83 |
24,697.84 |
24,695.83 |
24,697.84 |
144.5K |
| 14:42 |
24,697.73 |
24,699.07 |
24,697.73 |
24,699.07 |
61.3K |
| 14:43 |
24,699.34 |
24,699.34 |
24,698.47 |
24,699.16 |
80.6K |
| 14:44 |
24,700.47 |
24,700.47 |
24,698.48 |
24,698.57 |
82.5K |
| 14:45 |
24,699.14 |
24,699.59 |
24,699.10 |
24,699.44 |
75.5K |
| 14:46 |
24,700.01 |
24,700.01 |
24,698.80 |
24,699.10 |
111.6K |
| 14:47 |
24,698.95 |
24,699.81 |
24,698.33 |
24,699.81 |
65.8K |
| 14:48 |
24,700.25 |
24,701.51 |
24,700.25 |
24,701.48 |
146.3K |
| 14:49 |
24,702.51 |
24,702.94 |
24,701.77 |
24,702.94 |
75.2K |
| 14:50 |
24,701.95 |
24,701.95 |
24,699.80 |
24,699.80 |
81.2K |
| 14:51 |
24,699.70 |
24,699.70 |
24,698.89 |
24,698.91 |
159.7K |
| 14:52 |
24,700.15 |
24,702.51 |
24,700.15 |
24,701.10 |
91.5K |
| 14:53 |
24,700.67 |
24,701.33 |
24,700.67 |
24,700.79 |
49.4K |
| 14:54 |
24,700.67 |
24,701.30 |
24,700.05 |
24,701.30 |
63.1K |
| 14:55 |
24,700.29 |
24,701.73 |
24,700.29 |
24,701.07 |
101.8K |
| 14:56 |
24,701.03 |
24,707.80 |
24,699.98 |
24,707.80 |
181.6K |
| 14:57 |
24,710.57 |
24,710.63 |
24,710.51 |
24,710.51 |
213.2K |
| 14:58 |
24,709.28 |
24,710.35 |
24,708.90 |
24,710.35 |
110.4K |
| 14:59 |
24,710.14 |
24,710.14 |
24,709.28 |
24,709.80 |
115.2K |
| 15:00 |
24,708.89 |
24,712.73 |
24,708.89 |
24,712.73 |
76.4K |
| 15:01 |
24,713.02 |
24,714.21 |
24,713.02 |
24,714.15 |
84.8K |
| 15:02 |
24,714.88 |
24,714.88 |
24,713.24 |
24,713.57 |
109.7K |
| 15:03 |
24,712.87 |
24,714.98 |
24,712.87 |
24,714.98 |
87.3K |
| 15:04 |
24,714.82 |
24,715.92 |
24,714.82 |
24,715.43 |
121.6K |
| 15:05 |
24,714.75 |
24,718.58 |
24,714.75 |
24,718.58 |
99.3K |
| 15:06 |
24,721.12 |
24,721.72 |
24,719.47 |
24,719.47 |
91.3K |
| 15:07 |
24,722.23 |
24,723.07 |
24,722.23 |
24,723.07 |
131.2K |
| 15:08 |
24,723.19 |
24,723.19 |
24,720.74 |
24,721.40 |
112.1K |
| 15:09 |
24,720.35 |
24,722.19 |
24,720.35 |
24,722.19 |
69.7K |
| 15:10 |
24,724.62 |
24,724.62 |
24,721.64 |
24,721.64 |
114.0K |
| 15:11 |
24,722.16 |
24,722.16 |
24,719.37 |
24,719.37 |
68.3K |
| 15:12 |
24,719.67 |
24,722.03 |
24,719.62 |
24,722.03 |
118.3K |
| 15:13 |
24,720.94 |
24,722.82 |
24,720.94 |
24,722.62 |
115.8K |
| 15:14 |
24,722.62 |
24,723.76 |
24,722.55 |
24,723.76 |
70.3K |
| 15:15 |
24,721.42 |
24,721.42 |
24,717.23 |
24,717.23 |
114.6K |
| 15:16 |
24,716.77 |
24,717.56 |
24,716.77 |
24,717.05 |
146.6K |
| 15:17 |
24,717.05 |
24,717.54 |
24,716.80 |
24,716.80 |
99.7K |
| 15:18 |
24,716.76 |
24,717.46 |
24,716.69 |
24,717.46 |
153.6K |
| 15:19 |
24,718.49 |
24,719.25 |
24,718.49 |
24,718.65 |
89.7K |
| 15:20 |
24,718.94 |
24,719.73 |
24,718.94 |
24,719.41 |
185.6K |
| 15:21 |
24,720.47 |
24,723.29 |
24,720.47 |
24,723.29 |
103.8K |
| 15:22 |
24,722.61 |
24,722.61 |
24,722.03 |
24,722.03 |
91.1K |
| 15:23 |
24,719.89 |
24,719.89 |
24,719.06 |
24,719.78 |
123.7K |
| 15:24 |
24,720.59 |
24,722.19 |
24,720.59 |
24,722.19 |
123.9K |
| 15:25 |
24,723.29 |
24,723.29 |
24,721.56 |
24,721.56 |
161.9K |
| 15:26 |
24,721.37 |
24,721.37 |
24,719.42 |
24,719.42 |
120.0K |
| 15:27 |
24,719.26 |
24,719.60 |
24,719.26 |
24,719.60 |
144.3K |
| 15:28 |
24,719.72 |
24,719.72 |
24,716.18 |
24,716.18 |
135.5K |
| 15:29 |
24,715.77 |
24,717.95 |
24,715.77 |
24,717.59 |
119.8K |
| 15:30 |
24,717.16 |
24,717.16 |
24,715.61 |
24,715.85 |
222.9K |
| 15:31 |
24,717.83 |
24,717.83 |
24,715.77 |
24,716.75 |
142.0K |
| 15:32 |
24,717.00 |
24,717.00 |
24,714.86 |
24,714.86 |
170.4K |
| 15:33 |
24,718.46 |
24,718.46 |
24,716.74 |
24,716.74 |
206.7K |
| 15:34 |
24,717.40 |
24,719.99 |
24,714.90 |
24,719.99 |
200.1K |
| 15:35 |
24,720.36 |
24,720.36 |
24,717.14 |
24,717.14 |
275.7K |
| 15:36 |
24,718.95 |
24,718.95 |
24,717.45 |
24,717.45 |
215.7K |
| 15:37 |
24,716.92 |
24,716.92 |
24,715.34 |
24,715.34 |
186.8K |
| 15:38 |
24,713.99 |
24,717.80 |
24,713.99 |
24,717.80 |
225.7K |
| 15:39 |
24,717.89 |
24,717.89 |
24,715.98 |
24,716.14 |
153.7K |
| 15:40 |
24,718.30 |
24,718.84 |
24,717.82 |
24,718.84 |
150.4K |
| 15:41 |
24,716.38 |
24,716.39 |
24,714.84 |
24,714.84 |
161.2K |
| 15:42 |
24,712.65 |
24,712.65 |
24,704.72 |
24,704.72 |
289.3K |
| 15:43 |
24,705.84 |
24,711.34 |
24,705.84 |
24,711.34 |
202.4K |
| 15:44 |
24,711.37 |
24,713.53 |
24,711.37 |
24,712.40 |
163.7K |
| 15:45 |
24,711.87 |
24,711.87 |
24,709.43 |
24,709.43 |
275.9K |
| 15:46 |
24,709.63 |
24,713.00 |
24,708.78 |
24,708.78 |
278.1K |
| 15:47 |
24,708.39 |
24,708.39 |
24,704.55 |
24,704.55 |
163.3K |
| 15:48 |
24,704.73 |
24,704.78 |
24,700.48 |
24,700.48 |
262.6K |
| 15:49 |
24,698.82 |
24,698.82 |
24,694.21 |
24,694.21 |
260.9K |
| 15:50 |
24,703.21 |
24,704.55 |
24,703.21 |
24,704.35 |
1,117.0K |
| 15:51 |
24,704.76 |
24,716.31 |
24,704.76 |
24,716.31 |
455.2K |
| 15:52 |
24,712.95 |
24,712.95 |
24,706.84 |
24,706.84 |
370.5K |
| 15:53 |
24,705.73 |
24,708.52 |
24,705.73 |
24,707.83 |
505.7K |
| 15:54 |
24,706.55 |
24,707.03 |
24,703.28 |
24,703.28 |
564.0K |
| 15:55 |
24,706.99 |
24,706.99 |
24,703.87 |
24,704.83 |
865.6K |
| 15:56 |
24,705.07 |
24,707.23 |
24,705.07 |
24,707.23 |
1,034.5K |
| 15:57 |
24,707.40 |
24,707.40 |
24,706.97 |
24,707.11 |
636.8K |
| 15:58 |
24,707.31 |
24,708.62 |
24,705.76 |
24,708.08 |
966.1K |
| 15:59 |
24,706.54 |
24,709.37 |
24,706.54 |
24,709.29 |
1,431.6K |
| 16:00 |
24,715.80 |
24,715.80 |
24,715.68 |
24,715.68 |
58,272.2K |
| 16:01 |
24,715.68 |
24,715.68 |
24,715.68 |
24,715.68 |
322.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|