| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,749.47 |
24,757.63 |
24,728.99 |
24,728.99 |
3,134.4K |
| 09:31 |
24,724.38 |
24,724.38 |
24,698.16 |
24,698.16 |
316.2K |
| 09:32 |
24,707.47 |
24,707.47 |
24,701.67 |
24,705.49 |
138.7K |
| 09:33 |
24,717.88 |
24,727.94 |
24,717.88 |
24,723.77 |
265.7K |
| 09:34 |
24,711.09 |
24,711.09 |
24,700.06 |
24,700.06 |
191.7K |
| 09:35 |
24,705.62 |
24,708.19 |
24,700.30 |
24,700.30 |
244.9K |
| 09:36 |
24,706.40 |
24,712.94 |
24,705.68 |
24,712.94 |
300.4K |
| 09:37 |
24,710.59 |
24,710.59 |
24,707.88 |
24,707.88 |
256.9K |
| 09:38 |
24,713.95 |
24,722.03 |
24,713.95 |
24,721.45 |
230.8K |
| 09:39 |
24,719.97 |
24,734.70 |
24,719.97 |
24,734.70 |
169.3K |
| 09:40 |
24,729.55 |
24,731.36 |
24,729.55 |
24,731.06 |
197.9K |
| 09:41 |
24,731.59 |
24,731.59 |
24,723.84 |
24,723.84 |
203.2K |
| 09:42 |
24,720.12 |
24,725.00 |
24,720.12 |
24,721.89 |
148.8K |
| 09:43 |
24,721.98 |
24,725.96 |
24,721.98 |
24,725.96 |
148.4K |
| 09:44 |
24,724.13 |
24,724.13 |
24,709.23 |
24,709.23 |
207.9K |
| 09:45 |
24,707.50 |
24,707.50 |
24,699.98 |
24,703.98 |
232.3K |
| 09:46 |
24,705.17 |
24,711.29 |
24,700.97 |
24,700.97 |
141.2K |
| 09:47 |
24,704.77 |
24,711.64 |
24,704.77 |
24,711.64 |
120.8K |
| 09:48 |
24,717.98 |
24,730.17 |
24,717.98 |
24,729.02 |
167.8K |
| 09:49 |
24,732.19 |
24,732.90 |
24,730.38 |
24,731.99 |
167.4K |
| 09:50 |
24,731.37 |
24,734.92 |
24,729.83 |
24,733.20 |
164.7K |
| 09:51 |
24,731.29 |
24,733.77 |
24,730.27 |
24,733.77 |
159.4K |
| 09:52 |
24,736.26 |
24,747.31 |
24,736.26 |
24,747.31 |
151.5K |
| 09:53 |
24,746.38 |
24,746.38 |
24,738.06 |
24,739.12 |
227.0K |
| 09:54 |
24,739.21 |
24,741.65 |
24,739.21 |
24,739.78 |
161.6K |
| 09:55 |
24,743.43 |
24,743.43 |
24,734.38 |
24,738.77 |
190.0K |
| 09:56 |
24,736.48 |
24,736.48 |
24,733.16 |
24,733.16 |
129.7K |
| 09:57 |
24,732.72 |
24,734.39 |
24,730.81 |
24,730.81 |
133.4K |
| 09:58 |
24,732.68 |
24,736.29 |
24,732.68 |
24,736.29 |
102.4K |
| 09:59 |
24,738.01 |
24,738.98 |
24,735.11 |
24,735.11 |
144.2K |
| 10:00 |
24,734.81 |
24,743.79 |
24,734.81 |
24,743.79 |
208.0K |
| 10:01 |
24,742.82 |
24,746.42 |
24,742.82 |
24,744.06 |
175.2K |
| 10:02 |
24,741.53 |
24,741.53 |
24,737.37 |
24,740.91 |
156.3K |
| 10:03 |
24,741.83 |
24,741.83 |
24,734.30 |
24,734.30 |
95.2K |
| 10:04 |
24,733.37 |
24,733.37 |
24,720.36 |
24,720.36 |
178.0K |
| 10:05 |
24,725.48 |
24,727.16 |
24,723.37 |
24,723.37 |
156.7K |
| 10:06 |
24,724.28 |
24,731.90 |
24,723.46 |
24,731.90 |
137.7K |
| 10:07 |
24,733.70 |
24,737.73 |
24,733.70 |
24,734.35 |
113.9K |
| 10:08 |
24,734.36 |
24,736.97 |
24,734.06 |
24,736.97 |
141.7K |
| 10:09 |
24,738.46 |
24,741.57 |
24,738.46 |
24,740.18 |
118.4K |
| 10:10 |
24,742.02 |
24,748.51 |
24,742.02 |
24,748.51 |
158.9K |
| 10:11 |
24,746.64 |
24,746.64 |
24,737.79 |
24,739.94 |
142.0K |
| 10:12 |
24,737.15 |
24,739.87 |
24,736.72 |
24,739.87 |
99.2K |
| 10:13 |
24,742.17 |
24,745.29 |
24,742.17 |
24,745.29 |
128.5K |
| 10:14 |
24,744.33 |
24,745.46 |
24,744.33 |
24,744.47 |
90.6K |
| 10:15 |
24,748.90 |
24,750.82 |
24,748.85 |
24,750.82 |
158.4K |
| 10:16 |
24,752.95 |
24,755.44 |
24,752.95 |
24,754.70 |
140.0K |
| 10:17 |
24,755.63 |
24,756.37 |
24,755.59 |
24,756.37 |
99.1K |
| 10:18 |
24,757.31 |
24,757.59 |
24,755.82 |
24,756.64 |
137.4K |
| 10:19 |
24,757.41 |
24,763.99 |
24,757.41 |
24,763.72 |
103.9K |
| 10:20 |
24,761.17 |
24,763.43 |
24,761.17 |
24,763.43 |
147.6K |
| 10:21 |
24,760.76 |
24,760.76 |
24,748.23 |
24,748.23 |
145.3K |
| 10:22 |
24,746.45 |
24,750.25 |
24,746.45 |
24,748.95 |
131.0K |
| 10:23 |
24,748.56 |
24,751.92 |
24,748.56 |
24,751.79 |
75.7K |
| 10:24 |
24,750.82 |
24,750.82 |
24,744.44 |
24,744.44 |
127.5K |
| 10:25 |
24,743.62 |
24,746.20 |
24,743.62 |
24,746.20 |
104.9K |
| 10:26 |
24,747.14 |
24,749.35 |
24,747.14 |
24,747.18 |
171.1K |
| 10:27 |
24,749.15 |
24,749.24 |
24,746.23 |
24,746.23 |
100.5K |
| 10:28 |
24,745.18 |
24,745.18 |
24,741.30 |
24,741.30 |
217.5K |
| 10:29 |
24,741.17 |
24,744.64 |
24,740.95 |
24,744.43 |
112.9K |
| 10:30 |
24,745.98 |
24,748.00 |
24,745.98 |
24,748.00 |
194.0K |
| 10:31 |
24,747.96 |
24,751.85 |
24,745.58 |
24,749.74 |
259.0K |
| 10:32 |
24,750.33 |
24,756.54 |
24,750.33 |
24,756.36 |
122.1K |
| 10:33 |
24,756.27 |
24,756.27 |
24,753.34 |
24,753.34 |
97.9K |
| 10:34 |
24,754.39 |
24,759.94 |
24,754.39 |
24,759.94 |
153.9K |
| 10:35 |
24,761.34 |
24,761.34 |
24,757.97 |
24,757.97 |
142.6K |
| 10:36 |
24,759.26 |
24,761.86 |
24,755.36 |
24,755.36 |
146.9K |
| 10:37 |
24,756.56 |
24,756.56 |
24,754.29 |
24,754.29 |
110.3K |
| 10:38 |
24,752.38 |
24,752.38 |
24,750.45 |
24,750.64 |
97.7K |
| 10:39 |
24,751.87 |
24,751.87 |
24,749.46 |
24,749.46 |
95.5K |
| 10:40 |
24,748.81 |
24,748.85 |
24,745.80 |
24,748.78 |
136.1K |
| 10:41 |
24,750.84 |
24,754.19 |
24,750.84 |
24,753.66 |
130.5K |
| 10:42 |
24,753.59 |
24,754.19 |
24,753.42 |
24,754.19 |
106.6K |
| 10:43 |
24,754.44 |
24,759.50 |
24,754.44 |
24,759.50 |
117.7K |
| 10:44 |
24,760.67 |
24,762.53 |
24,758.65 |
24,758.65 |
125.4K |
| 10:45 |
24,761.09 |
24,761.09 |
24,758.53 |
24,759.33 |
95.6K |
| 10:46 |
24,760.03 |
24,760.03 |
24,755.46 |
24,755.46 |
96.3K |
| 10:47 |
24,756.43 |
24,756.43 |
24,755.72 |
24,755.72 |
91.2K |
| 10:48 |
24,758.22 |
24,758.22 |
24,755.58 |
24,756.87 |
121.7K |
| 10:49 |
24,756.57 |
24,756.57 |
24,753.06 |
24,753.34 |
129.3K |
| 10:50 |
24,753.31 |
24,753.79 |
24,751.54 |
24,752.82 |
119.3K |
| 10:51 |
24,748.81 |
24,748.81 |
24,743.46 |
24,743.46 |
204.4K |
| 10:52 |
24,744.74 |
24,744.74 |
24,739.86 |
24,739.86 |
142.8K |
| 10:53 |
24,739.94 |
24,739.94 |
24,737.84 |
24,739.44 |
124.7K |
| 10:54 |
24,738.39 |
24,738.39 |
24,733.15 |
24,733.15 |
137.2K |
| 10:55 |
24,733.14 |
24,735.26 |
24,733.14 |
24,735.26 |
114.7K |
| 10:56 |
24,734.69 |
24,734.69 |
24,730.31 |
24,731.31 |
146.8K |
| 10:57 |
24,732.08 |
24,732.99 |
24,731.64 |
24,731.64 |
234.9K |
| 10:58 |
24,730.62 |
24,731.23 |
24,726.12 |
24,726.12 |
136.6K |
| 10:59 |
24,719.30 |
24,719.78 |
24,719.30 |
24,719.37 |
1,557.3K |
| 11:00 |
24,720.18 |
24,720.18 |
24,717.68 |
24,717.68 |
611.7K |
| 11:01 |
24,717.59 |
24,726.87 |
24,717.59 |
24,726.87 |
93.7K |
| 11:02 |
24,724.64 |
24,724.64 |
24,722.07 |
24,722.07 |
88.1K |
| 11:03 |
24,722.59 |
24,723.49 |
24,719.98 |
24,719.98 |
123.0K |
| 11:04 |
24,718.95 |
24,718.95 |
24,716.04 |
24,716.47 |
96.4K |
| 11:05 |
24,718.54 |
24,718.54 |
24,716.98 |
24,716.98 |
114.1K |
| 11:06 |
24,718.46 |
24,720.40 |
24,718.46 |
24,718.48 |
88.7K |
| 11:07 |
24,718.60 |
24,723.08 |
24,718.60 |
24,723.08 |
102.0K |
| 11:08 |
24,724.42 |
24,724.42 |
24,714.85 |
24,715.47 |
252.3K |
| 11:09 |
24,716.16 |
24,720.30 |
24,716.16 |
24,719.01 |
111.2K |
| 11:10 |
24,720.91 |
24,725.75 |
24,720.91 |
24,725.75 |
106.2K |
| 11:11 |
24,725.29 |
24,725.29 |
24,721.93 |
24,723.38 |
70.6K |
| 11:12 |
24,723.95 |
24,726.61 |
24,723.95 |
24,726.61 |
135.6K |
| 11:13 |
24,727.34 |
24,731.44 |
24,727.34 |
24,729.15 |
154.2K |
| 11:14 |
24,730.01 |
24,730.74 |
24,729.73 |
24,730.74 |
74.1K |
| 11:15 |
24,732.23 |
24,735.99 |
24,732.23 |
24,734.92 |
122.5K |
| 11:16 |
24,734.45 |
24,734.61 |
24,733.68 |
24,733.88 |
74.9K |
| 11:17 |
24,733.48 |
24,734.45 |
24,731.94 |
24,734.45 |
81.4K |
| 11:18 |
24,735.54 |
24,737.53 |
24,735.06 |
24,737.53 |
103.6K |
| 11:19 |
24,737.46 |
24,738.42 |
24,737.33 |
24,738.42 |
65.2K |
| 11:20 |
24,738.07 |
24,738.07 |
24,736.14 |
24,737.69 |
154.0K |
| 11:21 |
24,739.16 |
24,739.16 |
24,737.78 |
24,738.86 |
117.2K |
| 11:22 |
24,736.77 |
24,738.03 |
24,736.77 |
24,737.72 |
102.9K |
| 11:23 |
24,739.21 |
24,739.21 |
24,734.45 |
24,734.45 |
96.9K |
| 11:24 |
24,732.83 |
24,732.88 |
24,732.31 |
24,732.88 |
106.3K |
| 11:25 |
24,733.25 |
24,733.25 |
24,726.19 |
24,726.19 |
135.9K |
| 11:26 |
24,725.51 |
24,725.51 |
24,722.78 |
24,722.78 |
110.2K |
| 11:27 |
24,723.23 |
24,724.31 |
24,723.23 |
24,724.31 |
113.3K |
| 11:28 |
24,724.12 |
24,724.85 |
24,723.55 |
24,724.22 |
73.8K |
| 11:29 |
24,725.54 |
24,725.60 |
24,723.57 |
24,723.57 |
270.8K |
| 11:30 |
24,725.11 |
24,725.69 |
24,720.94 |
24,720.94 |
178.0K |
| 11:31 |
24,718.80 |
24,718.80 |
24,717.05 |
24,717.05 |
91.2K |
| 11:32 |
24,718.29 |
24,718.29 |
24,716.43 |
24,716.71 |
100.6K |
| 11:33 |
24,716.04 |
24,716.04 |
24,711.26 |
24,711.26 |
138.8K |
| 11:34 |
24,708.28 |
24,709.10 |
24,708.19 |
24,708.19 |
100.9K |
| 11:35 |
24,706.69 |
24,711.10 |
24,706.69 |
24,711.10 |
112.7K |
| 11:36 |
24,711.31 |
24,711.33 |
24,711.18 |
24,711.33 |
104.3K |
| 11:37 |
24,709.75 |
24,711.22 |
24,707.65 |
24,707.65 |
137.0K |
| 11:38 |
24,706.87 |
24,709.09 |
24,706.87 |
24,709.09 |
150.8K |
| 11:39 |
24,705.79 |
24,705.79 |
24,703.11 |
24,703.11 |
124.3K |
| 11:40 |
24,702.09 |
24,704.42 |
24,702.09 |
24,703.82 |
69.4K |
| 11:41 |
24,704.65 |
24,704.65 |
24,703.26 |
24,704.59 |
73.1K |
| 11:42 |
24,705.94 |
24,705.94 |
24,700.49 |
24,702.50 |
93.9K |
| 11:43 |
24,702.20 |
24,702.20 |
24,700.36 |
24,700.36 |
96.0K |
| 11:44 |
24,697.17 |
24,697.17 |
24,694.99 |
24,694.99 |
90.9K |
| 11:45 |
24,694.19 |
24,695.97 |
24,694.19 |
24,695.09 |
166.3K |
| 11:46 |
24,693.23 |
24,693.23 |
24,687.33 |
24,687.62 |
114.5K |
| 11:47 |
24,689.06 |
24,691.49 |
24,689.06 |
24,691.49 |
63.6K |
| 11:48 |
24,692.13 |
24,694.95 |
24,691.47 |
24,691.47 |
105.0K |
| 11:49 |
24,692.41 |
24,692.41 |
24,686.99 |
24,686.99 |
85.7K |
| 11:50 |
24,688.60 |
24,690.46 |
24,688.60 |
24,690.15 |
51.2K |
| 11:51 |
24,692.25 |
24,697.71 |
24,692.25 |
24,697.71 |
86.2K |
| 11:52 |
24,700.87 |
24,700.87 |
24,697.46 |
24,697.46 |
109.4K |
| 11:53 |
24,697.03 |
24,697.38 |
24,696.85 |
24,697.38 |
85.1K |
| 11:54 |
24,696.99 |
24,699.67 |
24,696.99 |
24,698.53 |
55.3K |
| 11:55 |
24,699.07 |
24,699.94 |
24,698.63 |
24,698.67 |
84.5K |
| 11:56 |
24,697.76 |
24,697.76 |
24,693.94 |
24,693.94 |
74.7K |
| 11:57 |
24,695.31 |
24,695.34 |
24,693.32 |
24,693.32 |
77.7K |
| 11:58 |
24,692.61 |
24,692.61 |
24,688.49 |
24,688.49 |
104.4K |
| 11:59 |
24,687.84 |
24,687.84 |
24,686.97 |
24,687.58 |
86.9K |
| 12:00 |
24,686.95 |
24,688.79 |
24,686.95 |
24,688.79 |
88.1K |
| 12:01 |
24,693.07 |
24,693.07 |
24,690.50 |
24,690.50 |
108.4K |
| 12:02 |
24,691.47 |
24,693.27 |
24,691.47 |
24,692.81 |
45.9K |
| 12:03 |
24,688.87 |
24,688.87 |
24,685.07 |
24,685.07 |
134.5K |
| 12:04 |
24,683.91 |
24,687.04 |
24,683.91 |
24,684.29 |
141.1K |
| 12:05 |
24,684.22 |
24,684.22 |
24,681.56 |
24,682.48 |
115.3K |
| 12:06 |
24,680.66 |
24,680.66 |
24,674.57 |
24,675.27 |
169.2K |
| 12:07 |
24,672.84 |
24,672.84 |
24,666.95 |
24,669.75 |
432.9K |
| 12:08 |
24,672.18 |
24,674.52 |
24,672.18 |
24,674.52 |
253.3K |
| 12:09 |
24,674.14 |
24,677.25 |
24,674.14 |
24,677.25 |
76.7K |
| 12:10 |
24,677.26 |
24,677.26 |
24,672.25 |
24,672.25 |
172.8K |
| 12:11 |
24,671.80 |
24,671.80 |
24,667.72 |
24,670.75 |
152.6K |
| 12:12 |
24,671.72 |
24,672.23 |
24,671.13 |
24,672.23 |
74.5K |
| 12:13 |
24,672.84 |
24,676.05 |
24,672.84 |
24,675.07 |
73.5K |
| 12:14 |
24,675.65 |
24,675.80 |
24,674.41 |
24,674.41 |
64.5K |
| 12:15 |
24,674.31 |
24,675.33 |
24,674.31 |
24,675.33 |
110.8K |
| 12:16 |
24,677.07 |
24,677.54 |
24,676.41 |
24,677.23 |
79.9K |
| 12:17 |
24,677.81 |
24,677.81 |
24,673.15 |
24,673.15 |
57.9K |
| 12:18 |
24,671.94 |
24,671.94 |
24,667.58 |
24,669.10 |
114.5K |
| 12:19 |
24,671.37 |
24,671.37 |
24,664.57 |
24,664.57 |
98.1K |
| 12:20 |
24,666.04 |
24,666.04 |
24,661.84 |
24,661.84 |
142.2K |
| 12:21 |
24,661.76 |
24,661.76 |
24,660.71 |
24,660.99 |
97.6K |
| 12:22 |
24,661.06 |
24,661.54 |
24,660.24 |
24,660.24 |
74.3K |
| 12:23 |
24,660.44 |
24,665.20 |
24,660.44 |
24,665.20 |
101.4K |
| 12:24 |
24,664.72 |
24,664.89 |
24,664.64 |
24,664.64 |
49.3K |
| 12:25 |
24,663.39 |
24,663.59 |
24,662.76 |
24,663.59 |
96.9K |
| 12:26 |
24,663.48 |
24,667.17 |
24,663.12 |
24,667.17 |
75.9K |
| 12:27 |
24,665.37 |
24,668.14 |
24,665.37 |
24,668.14 |
53.9K |
| 12:28 |
24,670.45 |
24,676.19 |
24,670.45 |
24,676.19 |
86.5K |
| 12:29 |
24,675.61 |
24,676.62 |
24,675.61 |
24,676.62 |
55.4K |
| 12:30 |
24,680.00 |
24,683.83 |
24,680.00 |
24,683.83 |
75.1K |
| 12:31 |
24,684.72 |
24,685.82 |
24,684.72 |
24,684.84 |
73.1K |
| 12:32 |
24,684.56 |
24,684.56 |
24,679.59 |
24,679.76 |
117.1K |
| 12:33 |
24,680.17 |
24,683.18 |
24,679.01 |
24,683.18 |
56.6K |
| 12:34 |
24,681.42 |
24,684.16 |
24,681.42 |
24,682.54 |
57.1K |
| 12:35 |
24,682.16 |
24,682.16 |
24,676.86 |
24,676.86 |
87.2K |
| 12:36 |
24,669.92 |
24,669.92 |
24,665.60 |
24,666.21 |
135.7K |
| 12:37 |
24,665.85 |
24,665.85 |
24,664.37 |
24,664.37 |
49.9K |
| 12:38 |
24,664.82 |
24,668.45 |
24,664.43 |
24,668.45 |
67.2K |
| 12:39 |
24,669.37 |
24,669.37 |
24,666.79 |
24,667.27 |
63.7K |
| 12:40 |
24,668.07 |
24,668.82 |
24,667.12 |
24,668.82 |
102.8K |
| 12:41 |
24,669.41 |
24,673.72 |
24,669.41 |
24,673.72 |
73.9K |
| 12:42 |
24,672.76 |
24,674.63 |
24,672.76 |
24,674.35 |
61.4K |
| 12:43 |
24,675.39 |
24,678.97 |
24,675.39 |
24,678.97 |
64.8K |
| 12:44 |
24,681.33 |
24,683.60 |
24,681.33 |
24,683.51 |
126.3K |
| 12:45 |
24,683.15 |
24,683.52 |
24,681.99 |
24,681.99 |
56.7K |
| 12:46 |
24,681.99 |
24,684.21 |
24,681.99 |
24,684.21 |
47.5K |
| 12:47 |
24,685.71 |
24,687.37 |
24,685.71 |
24,686.70 |
53.9K |
| 12:48 |
24,686.74 |
24,686.87 |
24,685.93 |
24,685.93 |
46.8K |
| 12:49 |
24,686.41 |
24,688.33 |
24,685.53 |
24,685.53 |
93.2K |
| 12:50 |
24,685.12 |
24,686.65 |
24,684.76 |
24,686.12 |
101.8K |
| 12:51 |
24,685.61 |
24,685.88 |
24,685.32 |
24,685.32 |
47.2K |
| 12:52 |
24,685.89 |
24,687.37 |
24,685.89 |
24,687.20 |
47.2K |
| 12:53 |
24,686.77 |
24,687.83 |
24,685.29 |
24,687.83 |
94.5K |
| 12:54 |
24,688.67 |
24,689.37 |
24,687.90 |
24,687.97 |
74.1K |
| 12:55 |
24,687.85 |
24,687.85 |
24,686.57 |
24,686.57 |
71.0K |
| 12:56 |
24,686.84 |
24,687.41 |
24,686.71 |
24,686.91 |
61.9K |
| 12:57 |
24,688.16 |
24,688.63 |
24,686.89 |
24,686.89 |
89.3K |
| 12:58 |
24,686.95 |
24,689.02 |
24,686.74 |
24,689.02 |
46.7K |
| 12:59 |
24,690.05 |
24,690.72 |
24,689.92 |
24,689.92 |
63.3K |
| 13:00 |
24,690.70 |
24,692.56 |
24,690.70 |
24,692.56 |
73.1K |
| 13:01 |
24,693.54 |
24,698.62 |
24,693.54 |
24,698.62 |
115.0K |
| 13:02 |
24,700.29 |
24,710.87 |
24,700.29 |
24,710.87 |
141.5K |
| 13:03 |
24,711.90 |
24,713.70 |
24,711.90 |
24,713.70 |
54.1K |
| 13:04 |
24,714.30 |
24,714.63 |
24,714.29 |
24,714.63 |
71.8K |
| 13:05 |
24,714.30 |
24,714.30 |
24,705.41 |
24,705.41 |
119.3K |
| 13:06 |
24,705.80 |
24,708.19 |
24,705.80 |
24,706.67 |
1,260.9K |
| 13:07 |
24,704.50 |
24,705.48 |
24,704.50 |
24,705.48 |
49.6K |
| 13:08 |
24,702.96 |
24,703.88 |
24,702.83 |
24,703.88 |
81.0K |
| 13:09 |
24,703.29 |
24,705.09 |
24,703.29 |
24,704.76 |
78.7K |
| 13:10 |
24,707.12 |
24,707.33 |
24,705.57 |
24,705.57 |
58.7K |
| 13:11 |
24,704.85 |
24,704.85 |
24,703.69 |
24,703.69 |
72.4K |
| 13:12 |
24,702.41 |
24,703.76 |
24,702.41 |
24,703.71 |
89.1K |
| 13:13 |
24,702.83 |
24,702.83 |
24,701.41 |
24,701.41 |
71.8K |
| 13:14 |
24,701.15 |
24,701.15 |
24,698.77 |
24,698.96 |
70.3K |
| 13:15 |
24,697.96 |
24,698.95 |
24,696.95 |
24,696.95 |
57.6K |
| 13:16 |
24,698.19 |
24,703.02 |
24,698.19 |
24,703.02 |
75.0K |
| 13:17 |
24,704.06 |
24,704.55 |
24,703.52 |
24,703.93 |
80.0K |
| 13:18 |
24,704.60 |
24,705.54 |
24,704.60 |
24,705.18 |
64.8K |
| 13:19 |
24,704.66 |
24,704.66 |
24,700.22 |
24,700.22 |
77.8K |
| 13:20 |
24,698.42 |
24,699.76 |
24,698.42 |
24,699.74 |
128.5K |
| 13:21 |
24,700.15 |
24,702.35 |
24,700.15 |
24,702.35 |
61.8K |
| 13:22 |
24,702.82 |
24,702.82 |
24,700.45 |
24,701.04 |
73.2K |
| 13:23 |
24,701.08 |
24,701.65 |
24,701.08 |
24,701.65 |
48.1K |
| 13:24 |
24,704.12 |
24,705.14 |
24,702.83 |
24,702.83 |
69.4K |
| 13:25 |
24,703.19 |
24,703.19 |
24,702.10 |
24,702.10 |
52.9K |
| 13:26 |
24,702.51 |
24,703.93 |
24,702.51 |
24,703.93 |
52.4K |
| 13:27 |
24,703.65 |
24,704.22 |
24,703.65 |
24,703.99 |
80.5K |
| 13:28 |
24,703.08 |
24,703.08 |
24,702.56 |
24,702.73 |
128.7K |
| 13:29 |
24,703.65 |
24,703.65 |
24,702.08 |
24,702.08 |
57.0K |
| 13:30 |
24,701.90 |
24,703.44 |
24,701.90 |
24,703.44 |
63.0K |
| 13:31 |
24,704.91 |
24,706.09 |
24,704.91 |
24,705.94 |
64.5K |
| 13:32 |
24,705.99 |
24,706.02 |
24,702.90 |
24,702.90 |
129.8K |
| 13:33 |
24,702.49 |
24,703.19 |
24,702.49 |
24,703.18 |
62.9K |
| 13:34 |
24,703.04 |
24,704.58 |
24,703.04 |
24,703.47 |
81.1K |
| 13:35 |
24,703.14 |
24,705.20 |
24,702.91 |
24,705.20 |
48.7K |
| 13:36 |
24,705.24 |
24,705.55 |
24,703.47 |
24,703.47 |
82.9K |
| 13:37 |
24,702.48 |
24,702.48 |
24,701.04 |
24,701.04 |
118.8K |
| 13:38 |
24,701.49 |
24,701.49 |
24,700.90 |
24,700.90 |
113.1K |
| 13:39 |
24,701.75 |
24,702.61 |
24,701.29 |
24,702.61 |
83.8K |
| 13:40 |
24,702.07 |
24,703.20 |
24,701.53 |
24,703.20 |
88.8K |
| 13:41 |
24,703.42 |
24,703.42 |
24,701.58 |
24,701.58 |
43.0K |
| 13:42 |
24,700.89 |
24,704.43 |
24,700.89 |
24,704.43 |
78.1K |
| 13:43 |
24,705.88 |
24,706.24 |
24,703.83 |
24,703.83 |
130.5K |
| 13:44 |
24,702.31 |
24,709.04 |
24,702.31 |
24,709.04 |
111.1K |
| 13:45 |
24,709.28 |
24,709.35 |
24,707.96 |
24,707.96 |
90.1K |
| 13:46 |
24,709.88 |
24,712.18 |
24,709.88 |
24,712.18 |
85.1K |
| 13:47 |
24,709.99 |
24,710.73 |
24,708.95 |
24,710.73 |
95.4K |
| 13:48 |
24,711.73 |
24,713.15 |
24,711.21 |
24,713.15 |
73.6K |
| 13:49 |
24,712.29 |
24,714.53 |
24,712.29 |
24,714.53 |
102.9K |
| 13:50 |
24,715.40 |
24,717.09 |
24,713.05 |
24,717.09 |
91.4K |
| 13:51 |
24,719.94 |
24,721.49 |
24,717.81 |
24,721.49 |
128.4K |
| 13:52 |
24,720.20 |
24,720.99 |
24,718.65 |
24,720.68 |
84.2K |
| 13:53 |
24,720.70 |
24,722.79 |
24,720.70 |
24,722.16 |
65.1K |
| 13:54 |
24,721.74 |
24,723.09 |
24,721.74 |
24,723.05 |
113.6K |
| 13:55 |
24,723.10 |
24,726.54 |
24,723.10 |
24,724.84 |
147.8K |
| 13:56 |
24,726.78 |
24,726.81 |
24,725.84 |
24,726.71 |
124.6K |
| 13:57 |
24,725.78 |
24,725.78 |
24,723.11 |
24,723.11 |
72.7K |
| 13:58 |
24,722.10 |
24,722.10 |
24,718.54 |
24,718.54 |
98.7K |
| 13:59 |
24,718.41 |
24,718.41 |
24,717.30 |
24,717.78 |
78.8K |
| 14:00 |
24,718.51 |
24,721.32 |
24,718.51 |
24,721.32 |
102.3K |
| 14:01 |
24,721.86 |
24,721.86 |
24,715.87 |
24,715.87 |
85.6K |
| 14:02 |
24,716.41 |
24,716.41 |
24,708.45 |
24,708.52 |
212.5K |
| 14:03 |
24,708.80 |
24,709.71 |
24,704.31 |
24,704.31 |
119.8K |
| 14:04 |
24,703.62 |
24,703.62 |
24,689.34 |
24,692.91 |
180.5K |
| 14:05 |
24,695.94 |
24,704.44 |
24,695.94 |
24,700.26 |
143.0K |
| 14:06 |
24,704.46 |
24,713.70 |
24,704.46 |
24,713.70 |
155.4K |
| 14:07 |
24,713.85 |
24,714.37 |
24,710.36 |
24,710.36 |
113.6K |
| 14:08 |
24,711.11 |
24,720.79 |
24,711.11 |
24,720.79 |
113.7K |
| 14:09 |
24,719.18 |
24,723.46 |
24,719.18 |
24,723.46 |
85.2K |
| 14:10 |
24,719.73 |
24,719.73 |
24,715.54 |
24,715.72 |
156.2K |
| 14:11 |
24,718.82 |
24,718.82 |
24,717.25 |
24,718.78 |
94.5K |
| 14:12 |
24,717.80 |
24,717.92 |
24,715.95 |
24,715.95 |
74.1K |
| 14:13 |
24,713.12 |
24,714.72 |
24,712.45 |
24,713.16 |
118.5K |
| 14:14 |
24,712.96 |
24,713.42 |
24,708.15 |
24,708.15 |
128.0K |
| 14:15 |
24,701.95 |
24,701.95 |
24,691.20 |
24,691.20 |
190.2K |
| 14:16 |
24,694.93 |
24,694.93 |
24,690.99 |
24,692.54 |
77.8K |
| 14:17 |
24,688.79 |
24,691.82 |
24,683.94 |
24,686.56 |
196.9K |
| 14:18 |
24,689.20 |
24,691.02 |
24,688.52 |
24,688.52 |
136.9K |
| 14:19 |
24,684.69 |
24,686.95 |
24,684.65 |
24,686.95 |
96.6K |
| 14:20 |
24,687.69 |
24,693.91 |
24,687.69 |
24,693.91 |
82.4K |
| 14:21 |
24,695.54 |
24,699.07 |
24,695.54 |
24,698.34 |
117.8K |
| 14:22 |
24,697.98 |
24,698.58 |
24,696.78 |
24,696.78 |
191.9K |
| 14:23 |
24,697.39 |
24,703.00 |
24,697.39 |
24,703.00 |
113.1K |
| 14:24 |
24,706.60 |
24,709.74 |
24,706.60 |
24,709.74 |
194.9K |
| 14:25 |
24,708.22 |
24,708.22 |
24,705.91 |
24,705.91 |
120.6K |
| 14:26 |
24,706.28 |
24,709.03 |
24,706.28 |
24,707.16 |
146.2K |
| 14:27 |
24,706.72 |
24,706.99 |
24,706.72 |
24,706.99 |
148.1K |
| 14:28 |
24,707.88 |
24,707.88 |
24,702.13 |
24,703.61 |
130.0K |
| 14:29 |
24,705.00 |
24,707.99 |
24,705.00 |
24,707.99 |
59.8K |
| 14:30 |
24,706.58 |
24,706.58 |
24,702.28 |
24,702.43 |
154.8K |
| 14:31 |
24,697.76 |
24,698.48 |
24,687.99 |
24,698.48 |
222.9K |
| 14:32 |
24,695.93 |
24,700.68 |
24,695.93 |
24,700.38 |
160.5K |
| 14:33 |
24,702.50 |
24,706.60 |
24,702.50 |
24,705.53 |
105.9K |
| 14:34 |
24,705.55 |
24,705.55 |
24,703.90 |
24,703.90 |
42.4K |
| 14:35 |
24,702.17 |
24,702.17 |
24,697.42 |
24,698.06 |
75.1K |
| 14:36 |
24,696.46 |
24,698.98 |
24,696.46 |
24,697.75 |
108.1K |
| 14:37 |
24,702.46 |
24,702.74 |
24,701.74 |
24,701.99 |
117.9K |
| 14:38 |
24,701.81 |
24,703.04 |
24,701.81 |
24,702.72 |
67.7K |
| 14:39 |
24,704.77 |
24,705.71 |
24,704.77 |
24,705.71 |
106.3K |
| 14:40 |
24,704.03 |
24,706.46 |
24,704.03 |
24,706.46 |
162.0K |
| 14:41 |
24,705.68 |
24,705.79 |
24,704.41 |
24,705.61 |
187.2K |
| 14:42 |
24,706.41 |
24,706.59 |
24,702.52 |
24,702.52 |
121.8K |
| 14:43 |
24,702.62 |
24,707.98 |
24,702.62 |
24,707.98 |
138.8K |
| 14:44 |
24,709.41 |
24,709.41 |
24,707.88 |
24,708.17 |
93.1K |
| 14:45 |
24,708.57 |
24,711.79 |
24,708.57 |
24,711.79 |
98.6K |
| 14:46 |
24,711.84 |
24,711.84 |
24,711.11 |
24,711.59 |
67.8K |
| 14:47 |
24,710.25 |
24,710.39 |
24,710.18 |
24,710.39 |
106.7K |
| 14:48 |
24,713.56 |
24,713.56 |
24,710.61 |
24,713.39 |
110.9K |
| 14:49 |
24,712.99 |
24,712.99 |
24,710.15 |
24,712.21 |
88.1K |
| 14:50 |
24,711.61 |
24,712.47 |
24,710.45 |
24,710.45 |
97.1K |
| 14:51 |
24,710.61 |
24,713.71 |
24,710.61 |
24,713.50 |
83.7K |
| 14:52 |
24,713.82 |
24,713.82 |
24,712.60 |
24,712.60 |
53.1K |
| 14:53 |
24,712.17 |
24,712.17 |
24,708.01 |
24,708.01 |
102.7K |
| 14:54 |
24,706.40 |
24,706.40 |
24,701.25 |
24,701.25 |
112.2K |
| 14:55 |
24,699.00 |
24,699.00 |
24,691.35 |
24,691.35 |
167.1K |
| 14:56 |
24,692.39 |
24,692.39 |
24,690.50 |
24,690.50 |
82.0K |
| 14:57 |
24,687.54 |
24,687.54 |
24,685.72 |
24,687.45 |
140.2K |
| 14:58 |
24,688.52 |
24,688.52 |
24,683.70 |
24,683.70 |
104.0K |
| 14:59 |
24,684.74 |
24,684.97 |
24,682.27 |
24,684.97 |
122.5K |
| 15:00 |
24,684.94 |
24,688.95 |
24,683.16 |
24,683.16 |
108.6K |
| 15:01 |
24,681.88 |
24,683.33 |
24,680.58 |
24,683.33 |
143.1K |
| 15:02 |
24,684.30 |
24,684.30 |
24,680.94 |
24,681.59 |
86.6K |
| 15:03 |
24,684.03 |
24,685.33 |
24,684.03 |
24,685.33 |
129.7K |
| 15:04 |
24,686.98 |
24,689.12 |
24,686.98 |
24,689.12 |
77.7K |
| 15:05 |
24,689.66 |
24,689.80 |
24,686.92 |
24,686.92 |
150.3K |
| 15:06 |
24,685.62 |
24,685.62 |
24,684.10 |
24,684.10 |
71.3K |
| 15:07 |
24,685.39 |
24,693.11 |
24,685.39 |
24,693.11 |
151.8K |
| 15:08 |
24,694.30 |
24,694.30 |
24,690.86 |
24,691.18 |
101.5K |
| 15:09 |
24,691.22 |
24,696.68 |
24,691.22 |
24,696.68 |
247.0K |
| 15:10 |
24,696.75 |
24,698.46 |
24,696.75 |
24,697.96 |
133.3K |
| 15:11 |
24,697.18 |
24,706.46 |
24,697.18 |
24,706.46 |
143.1K |
| 15:12 |
24,705.50 |
24,706.30 |
24,704.48 |
24,706.30 |
125.8K |
| 15:13 |
24,705.89 |
24,707.86 |
24,705.89 |
24,707.86 |
130.2K |
| 15:14 |
24,707.79 |
24,709.64 |
24,707.79 |
24,709.64 |
123.9K |
| 15:15 |
24,709.13 |
24,710.79 |
24,709.13 |
24,710.26 |
148.7K |
| 15:16 |
24,709.09 |
24,709.54 |
24,702.81 |
24,702.81 |
154.2K |
| 15:17 |
24,701.10 |
24,705.96 |
24,701.10 |
24,705.96 |
169.7K |
| 15:18 |
24,705.37 |
24,705.37 |
24,703.40 |
24,704.89 |
219.1K |
| 15:19 |
24,706.09 |
24,708.63 |
24,705.47 |
24,708.63 |
129.3K |
| 15:20 |
24,706.54 |
24,706.54 |
24,703.22 |
24,703.22 |
137.1K |
| 15:21 |
24,704.47 |
24,707.63 |
24,704.47 |
24,704.95 |
125.5K |
| 15:22 |
24,704.19 |
24,706.60 |
24,704.19 |
24,705.77 |
99.3K |
| 15:23 |
24,707.48 |
24,710.92 |
24,707.48 |
24,710.13 |
112.3K |
| 15:24 |
24,708.82 |
24,711.62 |
24,708.63 |
24,711.04 |
123.9K |
| 15:25 |
24,710.11 |
24,713.95 |
24,710.11 |
24,713.95 |
130.3K |
| 15:26 |
24,715.43 |
24,715.43 |
24,707.35 |
24,707.92 |
212.6K |
| 15:27 |
24,717.04 |
24,717.04 |
24,713.24 |
24,713.24 |
208.3K |
| 15:28 |
24,712.30 |
24,716.05 |
24,711.37 |
24,716.05 |
159.8K |
| 15:29 |
24,715.69 |
24,715.69 |
24,712.75 |
24,715.14 |
122.8K |
| 15:30 |
24,715.13 |
24,715.13 |
24,710.60 |
24,711.63 |
182.3K |
| 15:31 |
24,713.26 |
24,716.75 |
24,713.26 |
24,715.28 |
188.4K |
| 15:32 |
24,713.43 |
24,713.43 |
24,706.47 |
24,706.47 |
202.1K |
| 15:33 |
24,705.51 |
24,705.67 |
24,700.31 |
24,700.31 |
141.2K |
| 15:34 |
24,701.28 |
24,701.28 |
24,698.22 |
24,698.89 |
207.9K |
| 15:35 |
24,699.07 |
24,703.49 |
24,699.07 |
24,700.77 |
182.2K |
| 15:36 |
24,701.84 |
24,704.56 |
24,701.84 |
24,704.56 |
156.3K |
| 15:37 |
24,705.39 |
24,705.39 |
24,703.82 |
24,703.82 |
280.6K |
| 15:38 |
24,706.98 |
24,707.88 |
24,704.95 |
24,707.88 |
218.5K |
| 15:39 |
24,708.31 |
24,710.29 |
24,707.72 |
24,707.72 |
208.2K |
| 15:40 |
24,707.44 |
24,709.80 |
24,707.44 |
24,709.80 |
181.3K |
| 15:41 |
24,709.55 |
24,709.55 |
24,706.81 |
24,706.81 |
278.3K |
| 15:42 |
24,704.39 |
24,704.39 |
24,701.81 |
24,701.81 |
217.5K |
| 15:43 |
24,700.59 |
24,703.28 |
24,700.53 |
24,703.02 |
228.0K |
| 15:44 |
24,705.63 |
24,708.19 |
24,705.63 |
24,708.19 |
181.3K |
| 15:45 |
24,708.61 |
24,710.65 |
24,708.61 |
24,710.65 |
163.8K |
| 15:46 |
24,709.86 |
24,709.86 |
24,707.39 |
24,707.39 |
291.8K |
| 15:47 |
24,708.82 |
24,712.97 |
24,708.82 |
24,712.97 |
268.4K |
| 15:48 |
24,711.58 |
24,711.58 |
24,709.04 |
24,709.04 |
216.6K |
| 15:49 |
24,709.32 |
24,709.32 |
24,704.36 |
24,704.36 |
238.5K |
| 15:50 |
24,701.87 |
24,711.08 |
24,701.87 |
24,711.08 |
1,030.0K |
| 15:51 |
24,710.45 |
24,712.71 |
24,710.45 |
24,712.71 |
397.2K |
| 15:52 |
24,714.83 |
24,718.29 |
24,713.82 |
24,713.82 |
562.4K |
| 15:53 |
24,715.49 |
24,717.83 |
24,711.48 |
24,717.83 |
484.7K |
| 15:54 |
24,720.05 |
24,720.56 |
24,716.84 |
24,716.84 |
496.3K |
| 15:55 |
24,717.50 |
24,718.24 |
24,713.13 |
24,713.13 |
755.3K |
| 15:56 |
24,706.82 |
24,706.82 |
24,705.21 |
24,705.21 |
1,101.0K |
| 15:57 |
24,705.01 |
24,705.23 |
24,703.32 |
24,705.23 |
719.0K |
| 15:58 |
24,708.05 |
24,708.05 |
24,705.76 |
24,706.44 |
913.9K |
| 15:59 |
24,707.20 |
24,711.88 |
24,707.20 |
24,711.88 |
1,316.2K |
| 16:00 |
24,707.69 |
24,707.69 |
24,707.69 |
24,707.69 |
52,558.4K |
| 16:01 |
24,707.69 |
24,707.69 |
24,707.69 |
24,707.69 |
283.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|