시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
24,716.39 |
24,721.57 |
24,716.39 |
24,718.53 |
2,893.5K |
09:31 |
24,722.20 |
24,722.20 |
24,704.32 |
24,704.32 |
413.2K |
09:32 |
24,699.99 |
24,719.22 |
24,699.99 |
24,719.22 |
343.1K |
09:33 |
24,721.74 |
24,722.24 |
24,719.31 |
24,721.74 |
334.9K |
09:34 |
24,723.31 |
24,731.42 |
24,723.31 |
24,731.42 |
194.7K |
09:35 |
24,737.53 |
24,746.48 |
24,737.53 |
24,746.48 |
399.6K |
09:36 |
24,743.33 |
24,743.33 |
24,739.55 |
24,741.08 |
261.2K |
09:37 |
24,740.18 |
24,746.53 |
24,733.67 |
24,733.67 |
238.2K |
09:38 |
24,731.58 |
24,738.09 |
24,731.58 |
24,738.09 |
260.2K |
09:39 |
24,734.37 |
24,739.56 |
24,732.44 |
24,739.56 |
379.8K |
09:40 |
24,743.59 |
24,748.13 |
24,743.59 |
24,744.71 |
225.5K |
09:41 |
24,747.85 |
24,761.28 |
24,747.85 |
24,761.28 |
195.4K |
09:42 |
24,763.16 |
24,764.87 |
24,761.37 |
24,764.87 |
173.3K |
09:43 |
24,766.93 |
24,776.00 |
24,766.93 |
24,776.00 |
211.8K |
09:44 |
24,777.09 |
24,777.09 |
24,767.14 |
24,767.14 |
207.4K |
09:45 |
24,769.73 |
24,769.73 |
24,757.27 |
24,757.27 |
289.1K |
09:46 |
24,756.98 |
24,763.95 |
24,756.98 |
24,760.39 |
325.2K |
09:47 |
24,760.43 |
24,760.43 |
24,755.24 |
24,757.20 |
273.8K |
09:48 |
24,748.11 |
24,748.11 |
24,738.22 |
24,738.22 |
243.5K |
09:49 |
24,736.04 |
24,742.46 |
24,736.04 |
24,741.56 |
200.1K |
09:50 |
24,737.84 |
24,740.54 |
24,731.99 |
24,731.99 |
189.0K |
09:51 |
24,732.97 |
24,740.18 |
24,732.97 |
24,738.87 |
150.8K |
09:52 |
24,745.42 |
24,747.65 |
24,742.83 |
24,747.65 |
245.7K |
09:53 |
24,749.11 |
24,755.04 |
24,748.01 |
24,755.04 |
177.8K |
09:54 |
24,757.90 |
24,770.97 |
24,757.90 |
24,770.97 |
189.0K |
09:55 |
24,769.12 |
24,769.12 |
24,762.06 |
24,763.26 |
244.2K |
09:56 |
24,759.62 |
24,762.93 |
24,759.62 |
24,762.50 |
175.2K |
09:57 |
24,765.30 |
24,772.37 |
24,765.30 |
24,772.37 |
177.6K |
09:58 |
24,771.13 |
24,771.13 |
24,758.16 |
24,758.16 |
270.1K |
09:59 |
24,759.60 |
24,761.72 |
24,758.89 |
24,758.89 |
153.2K |
10:00 |
24,765.14 |
24,768.40 |
24,762.40 |
24,762.41 |
200.5K |
10:01 |
24,757.15 |
24,762.20 |
24,757.15 |
24,762.20 |
390.7K |
10:02 |
24,766.06 |
24,774.06 |
24,766.06 |
24,769.96 |
203.3K |
10:03 |
24,763.00 |
24,763.00 |
24,758.83 |
24,758.83 |
210.3K |
10:04 |
24,755.08 |
24,756.36 |
24,754.26 |
24,754.26 |
174.8K |
10:05 |
24,751.92 |
24,757.19 |
24,751.92 |
24,756.13 |
207.1K |
10:06 |
24,755.77 |
24,756.75 |
24,755.03 |
24,756.75 |
117.1K |
10:07 |
24,755.74 |
24,755.74 |
24,753.60 |
24,754.68 |
196.5K |
10:08 |
24,754.55 |
24,754.55 |
24,748.53 |
24,751.01 |
183.6K |
10:09 |
24,753.23 |
24,755.88 |
24,753.23 |
24,753.25 |
184.6K |
10:10 |
24,756.20 |
24,760.34 |
24,756.20 |
24,758.36 |
127.0K |
10:11 |
24,751.18 |
24,751.18 |
24,745.43 |
24,746.14 |
238.9K |
10:12 |
24,747.37 |
24,754.32 |
24,747.37 |
24,753.17 |
202.0K |
10:13 |
24,751.86 |
24,752.61 |
24,751.18 |
24,751.18 |
156.5K |
10:14 |
24,753.81 |
24,764.79 |
24,753.81 |
24,764.15 |
187.6K |
10:15 |
24,763.27 |
24,763.27 |
24,760.84 |
24,760.84 |
156.3K |
10:16 |
24,761.06 |
24,761.14 |
24,757.74 |
24,757.74 |
147.9K |
10:17 |
24,755.62 |
24,758.49 |
24,755.62 |
24,758.49 |
171.5K |
10:18 |
24,761.14 |
24,762.34 |
24,759.19 |
24,762.34 |
159.4K |
10:19 |
24,768.28 |
24,775.85 |
24,768.28 |
24,775.85 |
156.7K |
10:20 |
24,774.25 |
24,776.42 |
24,773.40 |
24,773.40 |
117.8K |
10:21 |
24,774.04 |
24,776.74 |
24,774.04 |
24,776.17 |
161.2K |
10:22 |
24,775.87 |
24,781.90 |
24,773.31 |
24,781.90 |
169.3K |
10:23 |
24,781.82 |
24,788.76 |
24,781.82 |
24,788.21 |
182.8K |
10:24 |
24,788.35 |
24,791.58 |
24,788.35 |
24,791.20 |
92.2K |
10:25 |
24,790.54 |
24,790.54 |
24,787.45 |
24,789.39 |
233.7K |
10:26 |
24,790.54 |
24,795.59 |
24,790.54 |
24,795.59 |
153.1K |
10:27 |
24,797.47 |
24,798.95 |
24,797.47 |
24,797.86 |
105.5K |
10:28 |
24,797.26 |
24,797.26 |
24,788.71 |
24,788.71 |
150.7K |
10:29 |
24,788.70 |
24,790.88 |
24,787.14 |
24,787.14 |
153.8K |
10:30 |
24,786.30 |
24,791.07 |
24,786.30 |
24,791.07 |
84.4K |
10:31 |
24,791.40 |
24,794.67 |
24,790.24 |
24,790.24 |
119.4K |
10:32 |
24,788.78 |
24,793.93 |
24,788.78 |
24,793.93 |
178.5K |
10:33 |
24,795.75 |
24,798.60 |
24,795.75 |
24,798.49 |
107.0K |
10:34 |
24,799.29 |
24,799.29 |
24,795.63 |
24,795.88 |
99.6K |
10:35 |
24,793.36 |
24,793.36 |
24,791.73 |
24,791.73 |
143.2K |
10:36 |
24,791.83 |
24,793.60 |
24,791.83 |
24,793.44 |
127.1K |
10:37 |
24,791.78 |
24,792.22 |
24,791.14 |
24,791.36 |
150.9K |
10:38 |
24,790.76 |
24,791.84 |
24,790.42 |
24,791.79 |
156.7K |
10:39 |
24,794.12 |
24,797.03 |
24,794.12 |
24,796.75 |
103.5K |
10:40 |
24,795.58 |
24,801.04 |
24,795.58 |
24,801.00 |
147.8K |
10:41 |
24,801.37 |
24,801.37 |
24,799.00 |
24,800.71 |
107.8K |
10:42 |
24,801.68 |
24,804.08 |
24,801.68 |
24,803.66 |
128.8K |
10:43 |
24,803.19 |
24,803.19 |
24,801.04 |
24,801.82 |
119.0K |
10:44 |
24,802.39 |
24,802.39 |
24,799.46 |
24,799.46 |
139.0K |
10:45 |
24,798.07 |
24,799.18 |
24,797.64 |
24,797.64 |
105.6K |
10:46 |
24,799.95 |
24,800.97 |
24,799.95 |
24,800.28 |
132.9K |
10:47 |
24,798.91 |
24,804.04 |
24,798.91 |
24,804.04 |
175.6K |
10:48 |
24,805.27 |
24,805.27 |
24,804.27 |
24,804.27 |
165.8K |
10:49 |
24,804.95 |
24,805.28 |
24,803.95 |
24,804.90 |
153.2K |
10:50 |
24,804.78 |
24,804.78 |
24,803.37 |
24,803.37 |
242.2K |
10:51 |
24,806.68 |
24,807.64 |
24,804.88 |
24,804.88 |
158.7K |
10:52 |
24,803.66 |
24,806.77 |
24,803.54 |
24,806.77 |
119.5K |
10:53 |
24,805.72 |
24,806.66 |
24,805.72 |
24,806.00 |
86.1K |
10:54 |
24,804.17 |
24,804.62 |
24,800.96 |
24,800.96 |
193.0K |
10:55 |
24,800.52 |
24,804.15 |
24,800.35 |
24,804.15 |
188.3K |
10:56 |
24,803.31 |
24,805.94 |
24,803.31 |
24,805.94 |
183.8K |
10:57 |
24,805.96 |
24,805.96 |
24,804.86 |
24,805.06 |
169.7K |
10:58 |
24,804.60 |
24,804.60 |
24,801.01 |
24,801.01 |
172.3K |
10:59 |
24,796.39 |
24,796.39 |
24,792.62 |
24,792.62 |
242.5K |
11:00 |
24,793.57 |
24,799.24 |
24,793.57 |
24,799.24 |
147.9K |
11:01 |
24,799.66 |
24,799.66 |
24,796.67 |
24,796.67 |
105.5K |
11:02 |
24,798.14 |
24,802.45 |
24,798.14 |
24,802.45 |
129.8K |
11:03 |
24,805.99 |
24,807.74 |
24,803.57 |
24,803.57 |
226.1K |
11:04 |
24,803.62 |
24,804.09 |
24,802.98 |
24,802.98 |
107.9K |
11:05 |
24,801.22 |
24,804.46 |
24,801.22 |
24,801.88 |
94.0K |
11:06 |
24,801.95 |
24,804.09 |
24,801.95 |
24,802.83 |
74.0K |
11:07 |
24,804.60 |
24,807.34 |
24,804.60 |
24,806.81 |
155.2K |
11:08 |
24,806.74 |
24,807.48 |
24,803.51 |
24,803.86 |
73.3K |
11:09 |
24,803.48 |
24,803.48 |
24,797.53 |
24,797.53 |
155.7K |
11:10 |
24,798.40 |
24,798.40 |
24,796.81 |
24,797.50 |
141.0K |
11:11 |
24,797.07 |
24,798.71 |
24,797.00 |
24,798.71 |
230.1K |
11:12 |
24,800.44 |
24,804.31 |
24,800.44 |
24,804.31 |
99.4K |
11:13 |
24,801.40 |
24,801.40 |
24,797.05 |
24,798.88 |
146.6K |
11:14 |
24,799.44 |
24,803.22 |
24,799.44 |
24,802.62 |
103.2K |
11:15 |
24,801.27 |
24,802.92 |
24,801.27 |
24,802.63 |
93.7K |
11:16 |
24,802.70 |
24,803.64 |
24,802.32 |
24,803.64 |
116.6K |
11:17 |
24,804.61 |
24,805.58 |
24,802.94 |
24,802.94 |
106.1K |
11:18 |
24,799.68 |
24,801.34 |
24,799.33 |
24,801.34 |
203.6K |
11:19 |
24,800.57 |
24,801.76 |
24,800.57 |
24,801.76 |
106.6K |
11:20 |
24,802.29 |
24,802.65 |
24,801.56 |
24,801.56 |
99.2K |
11:21 |
24,802.45 |
24,802.45 |
24,798.47 |
24,798.72 |
99.6K |
11:22 |
24,799.32 |
24,799.32 |
24,796.76 |
24,796.99 |
95.6K |
11:23 |
24,786.83 |
24,788.59 |
24,786.83 |
24,787.71 |
312.3K |
11:24 |
24,787.01 |
24,787.01 |
24,782.10 |
24,782.19 |
139.4K |
11:25 |
24,782.81 |
24,784.85 |
24,781.97 |
24,784.85 |
116.1K |
11:26 |
24,785.33 |
24,792.29 |
24,785.33 |
24,792.29 |
156.5K |
11:27 |
24,794.42 |
24,794.42 |
24,791.87 |
24,791.87 |
131.4K |
11:28 |
24,789.40 |
24,791.58 |
24,788.51 |
24,791.58 |
135.7K |
11:29 |
24,790.22 |
24,791.52 |
24,789.89 |
24,791.52 |
98.2K |
11:30 |
24,793.67 |
24,795.18 |
24,793.67 |
24,795.18 |
85.9K |
11:31 |
24,795.33 |
24,795.33 |
24,789.48 |
24,789.48 |
119.9K |
11:32 |
24,789.41 |
24,791.18 |
24,789.21 |
24,791.18 |
173.7K |
11:33 |
24,790.25 |
24,791.31 |
24,789.99 |
24,791.31 |
80.6K |
11:34 |
24,791.50 |
24,794.74 |
24,790.53 |
24,794.74 |
90.5K |
11:35 |
24,794.63 |
24,798.45 |
24,794.63 |
24,798.45 |
158.3K |
11:36 |
24,798.63 |
24,799.39 |
24,798.61 |
24,799.39 |
81.6K |
11:37 |
24,798.58 |
24,798.58 |
24,792.98 |
24,795.16 |
184.5K |
11:38 |
24,795.46 |
24,795.46 |
24,790.41 |
24,791.44 |
168.5K |
11:39 |
24,792.22 |
24,793.01 |
24,789.96 |
24,789.96 |
56.5K |
11:40 |
24,789.89 |
24,790.94 |
24,789.89 |
24,790.20 |
74.9K |
11:41 |
24,791.19 |
24,791.96 |
24,791.07 |
24,791.45 |
81.9K |
11:42 |
24,790.36 |
24,790.36 |
24,787.62 |
24,787.62 |
68.8K |
11:43 |
24,787.53 |
24,789.29 |
24,787.53 |
24,788.76 |
48.7K |
11:44 |
24,789.38 |
24,791.19 |
24,789.38 |
24,791.19 |
59.2K |
11:45 |
24,792.02 |
24,792.14 |
24,788.72 |
24,788.72 |
73.1K |
11:46 |
24,788.58 |
24,790.36 |
24,788.58 |
24,790.36 |
97.4K |
11:47 |
24,786.26 |
24,787.39 |
24,785.90 |
24,787.39 |
111.0K |
11:48 |
24,787.66 |
24,789.46 |
24,787.66 |
24,788.08 |
90.2K |
11:49 |
24,787.71 |
24,790.52 |
24,787.71 |
24,790.52 |
86.5K |
11:50 |
24,794.00 |
24,795.68 |
24,794.00 |
24,795.68 |
138.4K |
11:51 |
24,791.81 |
24,792.97 |
24,791.81 |
24,792.97 |
103.7K |
11:52 |
24,792.91 |
24,794.71 |
24,792.91 |
24,794.71 |
79.5K |
11:53 |
24,794.65 |
24,794.65 |
24,793.89 |
24,794.33 |
99.5K |
11:54 |
24,795.57 |
24,797.74 |
24,795.57 |
24,797.74 |
87.5K |
11:55 |
24,798.81 |
24,801.52 |
24,798.81 |
24,801.35 |
120.5K |
11:56 |
24,800.96 |
24,802.60 |
24,800.96 |
24,802.60 |
121.6K |
11:57 |
24,803.13 |
24,803.13 |
24,801.40 |
24,801.87 |
94.4K |
11:58 |
24,802.19 |
24,803.34 |
24,801.64 |
24,803.34 |
129.3K |
11:59 |
24,804.63 |
24,806.33 |
24,804.63 |
24,804.67 |
101.6K |
12:00 |
24,805.66 |
24,807.32 |
24,804.79 |
24,807.32 |
75.3K |
12:01 |
24,807.50 |
24,811.93 |
24,807.50 |
24,811.93 |
150.5K |
12:02 |
24,811.49 |
24,813.60 |
24,811.49 |
24,812.96 |
83.6K |
12:03 |
24,812.77 |
24,812.99 |
24,812.39 |
24,812.99 |
104.6K |
12:04 |
24,809.30 |
24,809.30 |
24,803.75 |
24,803.75 |
102.1K |
12:05 |
24,805.86 |
24,808.43 |
24,805.86 |
24,808.43 |
100.7K |
12:06 |
24,807.39 |
24,810.78 |
24,807.39 |
24,810.78 |
135.7K |
12:07 |
24,812.58 |
24,812.58 |
24,804.54 |
24,806.02 |
200.8K |
12:08 |
24,808.02 |
24,810.45 |
24,808.02 |
24,810.45 |
49.0K |
12:09 |
24,812.02 |
24,817.96 |
24,812.02 |
24,817.96 |
96.5K |
12:10 |
24,817.20 |
24,819.83 |
24,817.20 |
24,818.35 |
87.1K |
12:11 |
24,818.16 |
24,821.84 |
24,818.16 |
24,821.84 |
144.9K |
12:12 |
24,821.60 |
24,823.24 |
24,821.41 |
24,823.22 |
155.3K |
12:13 |
24,823.19 |
24,827.47 |
24,823.19 |
24,827.47 |
198.2K |
12:14 |
24,827.05 |
24,827.05 |
24,826.27 |
24,826.27 |
105.9K |
12:15 |
24,826.91 |
24,828.48 |
24,826.91 |
24,828.48 |
158.8K |
12:16 |
24,828.19 |
24,830.77 |
24,828.19 |
24,830.77 |
141.7K |
12:17 |
24,831.28 |
24,831.28 |
24,829.06 |
24,829.06 |
138.2K |
12:18 |
24,827.80 |
24,828.53 |
24,827.14 |
24,827.14 |
79.1K |
12:19 |
24,826.38 |
24,828.42 |
24,826.38 |
24,827.87 |
84.2K |
12:20 |
24,825.48 |
24,826.18 |
24,825.22 |
24,825.68 |
94.4K |
12:21 |
24,825.55 |
24,826.61 |
24,824.79 |
24,826.61 |
113.3K |
12:22 |
24,826.18 |
24,826.38 |
24,824.11 |
24,824.52 |
541.2K |
12:23 |
24,823.96 |
24,823.96 |
24,817.06 |
24,817.06 |
135.7K |
12:24 |
24,817.12 |
24,817.12 |
24,810.30 |
24,810.30 |
164.3K |
12:25 |
24,812.53 |
24,813.00 |
24,811.56 |
24,811.56 |
75.6K |
12:26 |
24,813.30 |
24,813.30 |
24,810.01 |
24,810.01 |
71.5K |
12:27 |
24,810.57 |
24,810.89 |
24,810.39 |
24,810.39 |
75.4K |
12:28 |
24,816.61 |
24,819.54 |
24,816.61 |
24,819.04 |
138.5K |
12:29 |
24,819.34 |
24,819.94 |
24,819.34 |
24,819.75 |
121.8K |
12:30 |
24,819.93 |
24,819.93 |
24,818.64 |
24,818.64 |
113.3K |
12:31 |
24,818.45 |
24,819.23 |
24,818.45 |
24,819.23 |
64.6K |
12:32 |
24,806.74 |
24,810.73 |
24,806.74 |
24,810.73 |
237.7K |
12:33 |
24,808.67 |
24,815.51 |
24,808.67 |
24,815.51 |
81.6K |
12:34 |
24,818.12 |
24,821.07 |
24,818.12 |
24,818.28 |
82.6K |
12:35 |
24,817.76 |
24,817.76 |
24,816.97 |
24,817.43 |
46.5K |
12:36 |
24,818.86 |
24,818.86 |
24,817.73 |
24,818.49 |
61.8K |
12:37 |
24,819.31 |
24,819.98 |
24,818.63 |
24,818.86 |
50.4K |
12:38 |
24,817.84 |
24,817.84 |
24,816.53 |
24,816.80 |
64.4K |
12:39 |
24,816.96 |
24,816.96 |
24,813.32 |
24,813.32 |
91.7K |
12:40 |
24,818.40 |
24,818.40 |
24,815.21 |
24,816.83 |
98.5K |
12:41 |
24,817.14 |
24,817.14 |
24,815.78 |
24,815.78 |
126.7K |
12:42 |
24,814.57 |
24,814.57 |
24,811.91 |
24,811.91 |
58.7K |
12:43 |
24,811.98 |
24,811.98 |
24,811.49 |
24,811.49 |
56.8K |
12:44 |
24,811.45 |
24,814.87 |
24,811.45 |
24,814.87 |
64.0K |
12:45 |
24,815.67 |
24,816.47 |
24,814.34 |
24,814.53 |
59.1K |
12:46 |
24,813.33 |
24,813.33 |
24,809.92 |
24,809.92 |
66.0K |
12:47 |
24,809.85 |
24,809.85 |
24,807.65 |
24,807.74 |
78.4K |
12:48 |
24,809.95 |
24,812.36 |
24,809.76 |
24,812.36 |
54.3K |
12:49 |
24,812.51 |
24,812.51 |
24,810.26 |
24,810.26 |
49.5K |
12:50 |
24,810.00 |
24,810.00 |
24,806.82 |
24,806.82 |
59.3K |
12:51 |
24,808.34 |
24,808.34 |
24,807.10 |
24,807.12 |
76.3K |
12:52 |
24,807.32 |
24,807.32 |
24,804.65 |
24,804.65 |
68.3K |
12:53 |
24,801.93 |
24,804.36 |
24,801.93 |
24,804.00 |
79.2K |
12:54 |
24,803.64 |
24,803.64 |
24,801.12 |
24,801.12 |
67.5K |
12:55 |
24,802.46 |
24,804.19 |
24,802.46 |
24,804.19 |
75.2K |
12:56 |
24,804.64 |
24,804.66 |
24,801.86 |
24,801.86 |
99.5K |
12:57 |
24,800.56 |
24,802.30 |
24,800.56 |
24,802.30 |
164.3K |
12:58 |
24,802.02 |
24,804.47 |
24,801.29 |
24,804.47 |
88.9K |
12:59 |
24,804.79 |
24,805.39 |
24,804.50 |
24,805.25 |
54.9K |
13:00 |
24,805.40 |
24,806.69 |
24,805.40 |
24,806.69 |
68.1K |
13:01 |
24,807.60 |
24,807.96 |
24,807.41 |
24,807.75 |
59.4K |
13:02 |
24,809.11 |
24,817.20 |
24,809.11 |
24,814.47 |
199.0K |
13:03 |
24,814.89 |
24,815.03 |
24,811.61 |
24,811.61 |
96.0K |
13:04 |
24,811.77 |
24,811.77 |
24,807.81 |
24,807.81 |
72.9K |
13:05 |
24,807.86 |
24,810.02 |
24,806.69 |
24,806.69 |
126.5K |
13:06 |
24,806.44 |
24,806.44 |
24,803.91 |
24,803.91 |
52.9K |
13:07 |
24,803.55 |
24,805.00 |
24,802.83 |
24,805.00 |
85.6K |
13:08 |
24,805.97 |
24,807.99 |
24,805.97 |
24,806.54 |
82.3K |
13:09 |
24,806.12 |
24,808.13 |
24,806.07 |
24,808.13 |
46.7K |
13:10 |
24,810.15 |
24,811.02 |
24,809.90 |
24,809.90 |
91.3K |
13:11 |
24,809.48 |
24,809.48 |
24,808.58 |
24,808.95 |
100.7K |
13:12 |
24,808.92 |
24,809.94 |
24,808.92 |
24,809.93 |
68.1K |
13:13 |
24,809.46 |
24,809.46 |
24,808.25 |
24,808.25 |
38.4K |
13:14 |
24,808.09 |
24,810.89 |
24,808.09 |
24,810.89 |
77.8K |
13:15 |
24,811.40 |
24,812.57 |
24,810.39 |
24,810.39 |
105.1K |
13:16 |
24,810.18 |
24,810.18 |
24,809.61 |
24,809.61 |
71.7K |
13:17 |
24,809.20 |
24,810.44 |
24,809.20 |
24,809.96 |
91.0K |
13:18 |
24,809.81 |
24,810.30 |
24,809.44 |
24,810.21 |
74.5K |
13:19 |
24,814.01 |
24,814.88 |
24,814.01 |
24,814.12 |
113.3K |
13:20 |
24,813.38 |
24,813.38 |
24,804.73 |
24,804.73 |
180.7K |
13:21 |
24,804.84 |
24,805.20 |
24,804.38 |
24,804.38 |
84.2K |
13:22 |
24,804.85 |
24,806.07 |
24,804.82 |
24,806.07 |
59.7K |
13:23 |
24,803.59 |
24,804.46 |
24,803.59 |
24,804.33 |
72.3K |
13:24 |
24,807.29 |
24,809.38 |
24,807.29 |
24,809.38 |
109.3K |
13:25 |
24,808.94 |
24,808.94 |
24,806.95 |
24,806.95 |
63.0K |
13:26 |
24,807.39 |
24,811.06 |
24,807.39 |
24,810.81 |
60.4K |
13:27 |
24,811.95 |
24,814.97 |
24,811.95 |
24,814.97 |
70.6K |
13:28 |
24,815.28 |
24,815.28 |
24,807.68 |
24,807.68 |
138.0K |
13:29 |
24,807.84 |
24,810.43 |
24,807.84 |
24,810.22 |
52.6K |
13:30 |
24,810.66 |
24,812.43 |
24,810.52 |
24,812.43 |
66.8K |
13:31 |
24,813.86 |
24,816.17 |
24,813.86 |
24,816.17 |
86.9K |
13:32 |
24,818.72 |
24,821.05 |
24,818.72 |
24,821.05 |
89.3K |
13:33 |
24,820.92 |
24,820.92 |
24,818.81 |
24,818.81 |
81.5K |
13:34 |
24,818.68 |
24,820.48 |
24,818.68 |
24,820.48 |
66.3K |
13:35 |
24,820.87 |
24,821.62 |
24,819.39 |
24,819.39 |
88.8K |
13:36 |
24,818.46 |
24,819.48 |
24,818.46 |
24,819.48 |
80.6K |
13:37 |
24,820.13 |
24,820.13 |
24,819.57 |
24,819.77 |
58.4K |
13:38 |
24,820.33 |
24,822.16 |
24,820.33 |
24,822.16 |
96.4K |
13:39 |
24,826.22 |
24,828.65 |
24,826.22 |
24,828.65 |
79.3K |
13:40 |
24,828.42 |
24,828.42 |
24,825.60 |
24,825.60 |
90.9K |
13:41 |
24,826.82 |
24,827.75 |
24,826.82 |
24,827.75 |
55.6K |
13:42 |
24,829.51 |
24,830.74 |
24,829.51 |
24,829.68 |
51.7K |
13:43 |
24,828.87 |
24,831.33 |
24,828.87 |
24,831.33 |
167.8K |
13:44 |
24,832.49 |
24,832.85 |
24,831.75 |
24,831.75 |
124.9K |
13:45 |
24,832.37 |
24,832.55 |
24,830.84 |
24,830.84 |
66.8K |
13:46 |
24,830.78 |
24,831.44 |
24,830.75 |
24,830.96 |
65.6K |
13:47 |
24,833.07 |
24,833.25 |
24,832.14 |
24,832.14 |
59.8K |
13:48 |
24,832.30 |
24,832.81 |
24,831.82 |
24,832.37 |
74.1K |
13:49 |
24,833.01 |
24,834.14 |
24,833.01 |
24,833.51 |
90.8K |
13:50 |
24,832.71 |
24,834.26 |
24,832.71 |
24,833.95 |
89.9K |
13:51 |
24,833.57 |
24,834.34 |
24,833.57 |
24,834.34 |
48.4K |
13:52 |
24,833.91 |
24,834.74 |
24,833.17 |
24,833.17 |
62.1K |
13:53 |
24,833.65 |
24,833.65 |
24,831.30 |
24,831.51 |
59.4K |
13:54 |
24,834.20 |
24,834.20 |
24,832.73 |
24,833.00 |
103.5K |
13:55 |
24,832.35 |
24,832.35 |
24,829.63 |
24,829.63 |
94.3K |
13:56 |
24,828.77 |
24,828.77 |
24,824.98 |
24,824.98 |
57.2K |
13:57 |
24,825.04 |
24,825.04 |
24,823.22 |
24,823.22 |
66.3K |
13:58 |
24,823.09 |
24,824.15 |
24,823.09 |
24,824.15 |
58.4K |
13:59 |
24,824.71 |
24,825.38 |
24,824.71 |
24,825.31 |
141.4K |
14:00 |
24,826.19 |
24,828.97 |
24,826.19 |
24,828.97 |
85.7K |
14:01 |
24,829.40 |
24,829.40 |
24,828.75 |
24,828.75 |
83.0K |
14:02 |
24,828.87 |
24,830.34 |
24,828.87 |
24,830.34 |
134.4K |
14:03 |
24,828.39 |
24,828.51 |
24,827.91 |
24,828.49 |
64.8K |
14:04 |
24,828.51 |
24,828.91 |
24,828.51 |
24,828.91 |
91.9K |
14:05 |
24,829.12 |
24,829.12 |
24,827.95 |
24,827.95 |
97.3K |
14:06 |
24,827.72 |
24,828.83 |
24,827.67 |
24,828.83 |
85.0K |
14:07 |
24,828.45 |
24,828.79 |
24,827.92 |
24,828.56 |
61.2K |
14:08 |
24,827.62 |
24,830.55 |
24,827.62 |
24,830.55 |
104.5K |
14:09 |
24,830.57 |
24,830.57 |
24,829.89 |
24,830.07 |
59.6K |
14:10 |
24,830.03 |
24,830.03 |
24,828.67 |
24,829.20 |
62.4K |
14:11 |
24,830.24 |
24,832.68 |
24,830.24 |
24,832.14 |
80.0K |
14:12 |
24,832.27 |
24,833.31 |
24,832.27 |
24,832.94 |
65.7K |
14:13 |
24,834.37 |
24,834.86 |
24,834.37 |
24,834.38 |
66.2K |
14:14 |
24,834.60 |
24,837.07 |
24,834.60 |
24,837.07 |
116.6K |
14:15 |
24,837.35 |
24,837.75 |
24,837.03 |
24,837.03 |
57.9K |
14:16 |
24,837.56 |
24,837.77 |
24,837.51 |
24,837.77 |
51.6K |
14:17 |
24,838.03 |
24,838.03 |
24,836.77 |
24,836.77 |
64.2K |
14:18 |
24,836.11 |
24,836.94 |
24,836.11 |
24,836.94 |
115.6K |
14:19 |
24,837.25 |
24,838.09 |
24,836.99 |
24,838.09 |
94.4K |
14:20 |
24,837.44 |
24,839.30 |
24,836.37 |
24,836.37 |
95.1K |
14:21 |
24,835.78 |
24,835.78 |
24,834.36 |
24,834.36 |
86.2K |
14:22 |
24,833.77 |
24,833.77 |
24,832.72 |
24,832.72 |
126.1K |
14:23 |
24,832.19 |
24,832.80 |
24,831.80 |
24,831.80 |
102.8K |
14:24 |
24,831.51 |
24,831.86 |
24,827.26 |
24,827.26 |
158.7K |
14:25 |
24,826.04 |
24,826.69 |
24,826.04 |
24,826.27 |
121.9K |
14:26 |
24,826.20 |
24,829.69 |
24,826.20 |
24,829.69 |
61.5K |
14:27 |
24,830.48 |
24,830.48 |
24,825.70 |
24,825.70 |
122.0K |
14:28 |
24,825.07 |
24,828.82 |
24,825.07 |
24,828.82 |
136.2K |
14:29 |
24,828.24 |
24,828.24 |
24,827.52 |
24,827.52 |
87.5K |
14:30 |
24,826.26 |
24,826.38 |
24,824.92 |
24,824.92 |
150.8K |
14:31 |
24,820.59 |
24,820.59 |
24,816.72 |
24,816.72 |
147.5K |
14:32 |
24,816.55 |
24,819.52 |
24,816.55 |
24,819.33 |
71.9K |
14:33 |
24,820.48 |
24,822.74 |
24,820.48 |
24,822.74 |
85.6K |
14:34 |
24,823.24 |
24,823.24 |
24,822.05 |
24,822.05 |
55.0K |
14:35 |
24,823.20 |
24,828.23 |
24,823.20 |
24,828.23 |
111.1K |
14:36 |
24,828.40 |
24,830.41 |
24,828.40 |
24,830.41 |
77.2K |
14:37 |
24,830.08 |
24,830.08 |
24,829.05 |
24,829.05 |
79.6K |
14:38 |
24,828.83 |
24,829.37 |
24,828.83 |
24,829.37 |
44.4K |
14:39 |
24,830.83 |
24,833.41 |
24,830.83 |
24,833.41 |
107.2K |
14:40 |
24,834.42 |
24,837.58 |
24,834.42 |
24,837.58 |
140.7K |
14:41 |
24,837.59 |
24,838.23 |
24,837.59 |
24,837.93 |
133.7K |
14:42 |
24,838.07 |
24,838.07 |
24,834.08 |
24,835.23 |
272.0K |
14:43 |
24,835.64 |
24,835.84 |
24,834.77 |
24,834.77 |
124.1K |
14:44 |
24,834.67 |
24,835.75 |
24,834.12 |
24,834.12 |
74.2K |
14:45 |
24,834.12 |
24,834.30 |
24,833.64 |
24,833.64 |
85.9K |
14:46 |
24,833.57 |
24,834.77 |
24,833.57 |
24,834.57 |
165.1K |
14:47 |
24,833.56 |
24,836.02 |
24,833.56 |
24,836.02 |
76.0K |
14:48 |
24,837.48 |
24,839.30 |
24,837.48 |
24,839.30 |
74.0K |
14:49 |
24,840.37 |
24,841.69 |
24,840.12 |
24,840.12 |
117.0K |
14:50 |
24,840.06 |
24,840.06 |
24,838.72 |
24,838.72 |
90.5K |
14:51 |
24,839.44 |
24,841.60 |
24,839.44 |
24,841.60 |
133.4K |
14:52 |
24,842.54 |
24,846.58 |
24,842.54 |
24,846.58 |
171.5K |
14:53 |
24,846.46 |
24,846.46 |
24,845.31 |
24,845.31 |
95.5K |
14:54 |
24,843.51 |
24,843.51 |
24,842.97 |
24,842.97 |
82.7K |
14:55 |
24,843.29 |
24,844.11 |
24,842.34 |
24,844.11 |
125.8K |
14:56 |
24,843.80 |
24,844.42 |
24,842.35 |
24,842.35 |
84.0K |
14:57 |
24,842.66 |
24,843.08 |
24,842.23 |
24,843.08 |
96.5K |
14:58 |
24,844.09 |
24,844.16 |
24,843.69 |
24,843.69 |
76.3K |
14:59 |
24,843.69 |
24,845.18 |
24,843.69 |
24,845.18 |
75.4K |
15:00 |
24,845.20 |
24,846.21 |
24,844.68 |
24,844.68 |
115.6K |
15:01 |
24,844.61 |
24,844.61 |
24,842.28 |
24,842.28 |
75.8K |
15:02 |
24,843.58 |
24,846.81 |
24,843.58 |
24,846.81 |
95.8K |
15:03 |
24,847.31 |
24,850.01 |
24,847.31 |
24,850.01 |
160.2K |
15:04 |
24,850.50 |
24,850.50 |
24,849.98 |
24,850.16 |
54.7K |
15:05 |
24,848.66 |
24,851.07 |
24,848.66 |
24,851.07 |
120.4K |
15:06 |
24,850.78 |
24,850.78 |
24,850.18 |
24,850.65 |
121.2K |
15:07 |
24,850.72 |
24,850.72 |
24,849.92 |
24,850.37 |
108.1K |
15:08 |
24,850.27 |
24,850.27 |
24,848.06 |
24,848.06 |
85.6K |
15:09 |
24,847.50 |
24,847.63 |
24,847.35 |
24,847.63 |
103.2K |
15:10 |
24,848.41 |
24,850.46 |
24,848.41 |
24,850.46 |
88.0K |
15:11 |
24,850.65 |
24,850.87 |
24,850.09 |
24,850.75 |
107.2K |
15:12 |
24,850.52 |
24,851.38 |
24,848.83 |
24,848.83 |
98.9K |
15:13 |
24,849.25 |
24,849.25 |
24,847.68 |
24,847.68 |
62.9K |
15:14 |
24,847.88 |
24,847.88 |
24,847.10 |
24,847.38 |
162.3K |
15:15 |
24,847.46 |
24,847.46 |
24,845.36 |
24,845.36 |
113.0K |
15:16 |
24,846.18 |
24,849.13 |
24,846.18 |
24,849.13 |
142.2K |
15:17 |
24,849.03 |
24,850.74 |
24,848.96 |
24,850.74 |
132.5K |
15:18 |
24,853.03 |
24,854.73 |
24,853.03 |
24,854.60 |
100.8K |
15:19 |
24,854.78 |
24,856.28 |
24,854.78 |
24,856.28 |
158.2K |
15:20 |
24,856.26 |
24,857.29 |
24,855.47 |
24,857.29 |
73.8K |
15:21 |
24,859.02 |
24,859.66 |
24,858.78 |
24,859.66 |
105.1K |
15:22 |
24,860.45 |
24,860.45 |
24,858.01 |
24,858.01 |
158.1K |
15:23 |
24,857.09 |
24,858.39 |
24,857.09 |
24,858.09 |
165.9K |
15:24 |
24,856.53 |
24,856.71 |
24,856.45 |
24,856.71 |
144.7K |
15:25 |
24,856.49 |
24,856.49 |
24,853.01 |
24,853.01 |
178.9K |
15:26 |
24,852.39 |
24,855.16 |
24,852.39 |
24,855.16 |
78.5K |
15:27 |
24,856.83 |
24,859.89 |
24,856.83 |
24,859.89 |
132.6K |
15:28 |
24,858.90 |
24,860.69 |
24,858.90 |
24,860.40 |
112.8K |
15:29 |
24,860.18 |
24,860.18 |
24,858.18 |
24,858.58 |
120.2K |
15:30 |
24,857.74 |
24,860.80 |
24,857.74 |
24,860.35 |
220.8K |
15:31 |
24,858.04 |
24,858.04 |
24,854.35 |
24,854.35 |
151.0K |
15:32 |
24,852.74 |
24,852.74 |
24,850.12 |
24,850.12 |
260.7K |
15:33 |
24,849.24 |
24,851.52 |
24,849.24 |
24,851.52 |
138.9K |
15:34 |
24,853.60 |
24,854.53 |
24,853.60 |
24,853.80 |
168.8K |
15:35 |
24,853.37 |
24,853.37 |
24,851.01 |
24,851.01 |
185.8K |
15:36 |
24,852.13 |
24,853.91 |
24,852.13 |
24,853.91 |
207.8K |
15:37 |
24,854.90 |
24,854.90 |
24,853.13 |
24,853.13 |
144.9K |
15:38 |
24,853.45 |
24,856.21 |
24,853.45 |
24,856.21 |
184.5K |
15:39 |
24,855.02 |
24,855.90 |
24,855.02 |
24,855.60 |
175.1K |
15:40 |
24,856.44 |
24,856.44 |
24,853.93 |
24,854.31 |
168.9K |
15:41 |
24,854.14 |
24,854.48 |
24,853.90 |
24,853.90 |
195.6K |
15:42 |
24,854.48 |
24,856.64 |
24,854.48 |
24,854.83 |
266.6K |
15:43 |
24,853.91 |
24,854.27 |
24,853.02 |
24,853.02 |
165.9K |
15:44 |
24,851.64 |
24,851.64 |
24,848.55 |
24,848.71 |
211.6K |
15:45 |
24,847.91 |
24,847.91 |
24,844.02 |
24,844.02 |
392.0K |
15:46 |
24,842.73 |
24,843.13 |
24,842.08 |
24,842.08 |
156.3K |
15:47 |
24,842.01 |
24,844.79 |
24,842.01 |
24,843.75 |
345.9K |
15:48 |
24,841.18 |
24,841.73 |
24,839.90 |
24,841.67 |
242.5K |
15:49 |
24,839.53 |
24,840.60 |
24,837.30 |
24,837.79 |
299.0K |
15:50 |
24,841.42 |
24,850.75 |
24,841.42 |
24,850.75 |
1,119.5K |
15:51 |
24,852.71 |
24,854.86 |
24,851.25 |
24,854.86 |
515.3K |
15:52 |
24,855.04 |
24,858.87 |
24,855.04 |
24,858.87 |
397.3K |
15:53 |
24,859.44 |
24,860.39 |
24,858.22 |
24,859.07 |
476.7K |
15:54 |
24,856.00 |
24,856.00 |
24,853.64 |
24,854.35 |
619.7K |
15:55 |
24,856.78 |
24,861.76 |
24,856.78 |
24,861.76 |
873.5K |
15:56 |
24,866.48 |
24,866.48 |
24,864.96 |
24,864.96 |
1,054.0K |
15:57 |
24,864.37 |
24,866.69 |
24,864.37 |
24,866.15 |
898.0K |
15:58 |
24,869.12 |
24,869.12 |
24,868.34 |
24,868.34 |
1,205.8K |
15:59 |
24,867.22 |
24,875.31 |
24,867.22 |
24,875.31 |
1,658.4K |
16:00 |
24,881.63 |
24,881.63 |
24,881.54 |
24,881.54 |
48,354.7K |
16:01 |
24,881.54 |
24,881.54 |
24,881.54 |
24,881.54 |
134.0K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|