| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,862.88 |
24,862.88 |
24,836.08 |
24,836.08 |
12,363.2K |
| 09:31 |
24,836.24 |
24,862.04 |
24,836.24 |
24,862.04 |
467.9K |
| 09:32 |
24,857.49 |
24,857.49 |
24,852.24 |
24,856.93 |
344.4K |
| 09:33 |
24,843.63 |
24,843.63 |
24,821.00 |
24,821.00 |
460.6K |
| 09:34 |
24,816.64 |
24,822.88 |
24,809.25 |
24,809.25 |
433.4K |
| 09:35 |
24,820.37 |
24,824.23 |
24,820.37 |
24,820.64 |
300.3K |
| 09:36 |
24,828.03 |
24,832.74 |
24,826.62 |
24,832.74 |
225.4K |
| 09:37 |
24,829.10 |
24,835.44 |
24,828.19 |
24,833.11 |
278.7K |
| 09:38 |
24,837.90 |
24,850.94 |
24,837.90 |
24,850.05 |
227.8K |
| 09:39 |
24,854.45 |
24,854.45 |
24,848.20 |
24,848.20 |
230.2K |
| 09:40 |
24,847.90 |
24,847.90 |
24,832.86 |
24,833.02 |
323.9K |
| 09:41 |
24,831.35 |
24,833.07 |
24,827.57 |
24,827.57 |
259.6K |
| 09:42 |
24,825.51 |
24,834.61 |
24,825.51 |
24,834.61 |
234.2K |
| 09:43 |
24,832.25 |
24,832.25 |
24,819.10 |
24,819.10 |
377.3K |
| 09:44 |
24,820.55 |
24,820.55 |
24,811.18 |
24,811.83 |
263.4K |
| 09:45 |
24,809.78 |
24,811.73 |
24,808.86 |
24,808.86 |
274.9K |
| 09:46 |
24,815.10 |
24,815.65 |
24,813.30 |
24,813.30 |
176.4K |
| 09:47 |
24,813.13 |
24,813.13 |
24,800.47 |
24,800.47 |
267.9K |
| 09:48 |
24,792.89 |
24,792.89 |
24,782.63 |
24,788.06 |
423.2K |
| 09:49 |
24,789.28 |
24,792.18 |
24,789.28 |
24,792.18 |
165.4K |
| 09:50 |
24,793.54 |
24,795.93 |
24,793.54 |
24,795.93 |
229.2K |
| 09:51 |
24,802.31 |
24,811.04 |
24,802.31 |
24,811.04 |
259.2K |
| 09:52 |
24,810.03 |
24,810.27 |
24,805.21 |
24,806.55 |
152.9K |
| 09:53 |
24,806.12 |
24,806.12 |
24,798.08 |
24,801.32 |
347.9K |
| 09:54 |
24,798.18 |
24,798.18 |
24,788.38 |
24,795.15 |
253.6K |
| 09:55 |
24,790.64 |
24,796.46 |
24,787.81 |
24,796.46 |
241.4K |
| 09:56 |
24,798.71 |
24,798.74 |
24,793.64 |
24,795.30 |
262.1K |
| 09:57 |
24,795.44 |
24,795.44 |
24,782.84 |
24,782.84 |
365.3K |
| 09:58 |
24,782.73 |
24,782.73 |
24,777.16 |
24,780.19 |
202.5K |
| 09:59 |
24,778.52 |
24,778.52 |
24,773.66 |
24,773.66 |
229.6K |
| 10:00 |
24,777.83 |
24,788.48 |
24,776.78 |
24,776.78 |
308.5K |
| 10:01 |
24,774.79 |
24,778.55 |
24,774.19 |
24,774.19 |
192.6K |
| 10:02 |
24,776.60 |
24,776.60 |
24,768.33 |
24,768.33 |
215.9K |
| 10:03 |
24,767.38 |
24,774.97 |
24,765.47 |
24,774.97 |
327.7K |
| 10:04 |
24,773.27 |
24,774.83 |
24,771.54 |
24,774.83 |
184.6K |
| 10:05 |
24,779.31 |
24,794.78 |
24,779.31 |
24,794.78 |
191.4K |
| 10:06 |
24,790.84 |
24,800.32 |
24,790.84 |
24,800.32 |
204.2K |
| 10:07 |
24,801.09 |
24,801.09 |
24,785.63 |
24,785.63 |
206.2K |
| 10:08 |
24,788.92 |
24,788.92 |
24,784.91 |
24,786.76 |
232.2K |
| 10:09 |
24,782.01 |
24,789.53 |
24,782.01 |
24,789.53 |
176.5K |
| 10:10 |
24,795.19 |
24,795.28 |
24,786.10 |
24,786.10 |
248.4K |
| 10:11 |
24,783.98 |
24,790.37 |
24,783.98 |
24,790.37 |
168.2K |
| 10:12 |
24,791.47 |
24,791.47 |
24,784.44 |
24,784.44 |
160.3K |
| 10:13 |
24,783.44 |
24,787.51 |
24,783.44 |
24,786.70 |
151.7K |
| 10:14 |
24,788.84 |
24,788.84 |
24,781.83 |
24,781.83 |
186.8K |
| 10:15 |
24,783.42 |
24,783.42 |
24,778.14 |
24,778.14 |
216.1K |
| 10:16 |
24,774.39 |
24,774.70 |
24,773.01 |
24,773.01 |
175.5K |
| 10:17 |
24,765.03 |
24,765.03 |
24,763.90 |
24,764.76 |
166.4K |
| 10:18 |
24,764.06 |
24,766.76 |
24,764.06 |
24,766.76 |
262.6K |
| 10:19 |
24,766.57 |
24,772.49 |
24,766.57 |
24,770.83 |
1,065.1K |
| 10:20 |
24,769.93 |
24,769.93 |
24,763.03 |
24,764.09 |
128.7K |
| 10:21 |
24,758.02 |
24,765.94 |
24,758.02 |
24,765.94 |
336.8K |
| 10:22 |
24,768.24 |
24,773.27 |
24,768.24 |
24,772.95 |
138.7K |
| 10:23 |
24,771.82 |
24,782.24 |
24,771.82 |
24,782.24 |
131.1K |
| 10:24 |
24,784.34 |
24,789.59 |
24,784.34 |
24,787.25 |
184.6K |
| 10:25 |
24,786.04 |
24,786.04 |
24,781.98 |
24,781.98 |
131.1K |
| 10:26 |
24,785.25 |
24,787.90 |
24,781.01 |
24,781.01 |
214.8K |
| 10:27 |
24,782.29 |
24,784.87 |
24,782.05 |
24,784.87 |
142.0K |
| 10:28 |
24,783.35 |
24,784.65 |
24,780.03 |
24,784.65 |
150.0K |
| 10:29 |
24,779.97 |
24,779.97 |
24,776.78 |
24,778.24 |
139.7K |
| 10:30 |
24,781.52 |
24,784.09 |
24,781.01 |
24,784.09 |
145.6K |
| 10:31 |
24,782.14 |
24,782.14 |
24,779.59 |
24,779.61 |
229.8K |
| 10:32 |
24,780.80 |
24,784.66 |
24,780.80 |
24,784.66 |
97.2K |
| 10:33 |
24,787.17 |
24,792.16 |
24,787.09 |
24,791.53 |
150.4K |
| 10:34 |
24,791.99 |
24,792.93 |
24,791.15 |
24,792.93 |
129.1K |
| 10:35 |
24,794.32 |
24,795.09 |
24,792.49 |
24,792.49 |
143.7K |
| 10:36 |
24,790.74 |
24,790.74 |
24,787.64 |
24,790.46 |
159.1K |
| 10:37 |
24,788.67 |
24,805.41 |
24,788.67 |
24,805.41 |
150.3K |
| 10:38 |
24,805.81 |
24,806.56 |
24,804.94 |
24,806.56 |
110.2K |
| 10:39 |
24,804.11 |
24,807.29 |
24,804.11 |
24,807.29 |
159.2K |
| 10:40 |
24,808.35 |
24,809.89 |
24,806.54 |
24,809.89 |
170.0K |
| 10:41 |
24,811.89 |
24,811.89 |
24,811.08 |
24,811.88 |
148.7K |
| 10:42 |
24,813.04 |
24,813.04 |
24,807.52 |
24,807.52 |
134.1K |
| 10:43 |
24,803.55 |
24,804.71 |
24,803.55 |
24,803.73 |
227.9K |
| 10:44 |
24,804.59 |
24,804.59 |
24,799.86 |
24,800.23 |
100.9K |
| 10:45 |
24,801.06 |
24,802.42 |
24,789.03 |
24,789.03 |
157.2K |
| 10:46 |
24,787.98 |
24,789.20 |
24,785.91 |
24,789.20 |
160.3K |
| 10:47 |
24,786.70 |
24,788.12 |
24,782.65 |
24,782.65 |
102.2K |
| 10:48 |
24,778.76 |
24,780.19 |
24,775.27 |
24,775.27 |
114.1K |
| 10:49 |
24,769.59 |
24,780.61 |
24,769.59 |
24,780.61 |
162.2K |
| 10:50 |
24,781.04 |
24,781.42 |
24,779.53 |
24,781.42 |
66.2K |
| 10:51 |
24,782.40 |
24,785.51 |
24,782.15 |
24,782.15 |
180.1K |
| 10:52 |
24,780.51 |
24,785.82 |
24,780.51 |
24,785.82 |
113.6K |
| 10:53 |
24,786.23 |
24,791.21 |
24,786.23 |
24,791.21 |
96.7K |
| 10:54 |
24,789.34 |
24,789.34 |
24,784.07 |
24,784.07 |
267.2K |
| 10:55 |
24,786.68 |
24,793.81 |
24,785.42 |
24,793.81 |
126.4K |
| 10:56 |
24,794.11 |
24,794.76 |
24,790.72 |
24,794.76 |
118.3K |
| 10:57 |
24,796.46 |
24,796.46 |
24,794.87 |
24,794.87 |
86.1K |
| 10:58 |
24,795.12 |
24,795.12 |
24,792.73 |
24,793.84 |
124.8K |
| 10:59 |
24,795.40 |
24,799.67 |
24,795.40 |
24,799.67 |
86.8K |
| 11:00 |
24,800.77 |
24,807.38 |
24,800.77 |
24,805.23 |
148.9K |
| 11:01 |
24,804.34 |
24,805.79 |
24,802.45 |
24,802.45 |
105.7K |
| 11:02 |
24,801.17 |
24,804.54 |
24,801.17 |
24,803.10 |
363.8K |
| 11:03 |
24,802.68 |
24,802.68 |
24,799.85 |
24,799.85 |
93.1K |
| 11:04 |
24,797.96 |
24,798.37 |
24,797.16 |
24,797.16 |
195.2K |
| 11:05 |
24,796.50 |
24,796.50 |
24,791.73 |
24,792.56 |
126.8K |
| 11:06 |
24,795.18 |
24,795.18 |
24,792.53 |
24,792.53 |
120.1K |
| 11:07 |
24,793.03 |
24,800.81 |
24,793.03 |
24,800.24 |
111.5K |
| 11:08 |
24,799.05 |
24,799.05 |
24,796.24 |
24,797.00 |
137.2K |
| 11:09 |
24,797.57 |
24,802.87 |
24,797.57 |
24,802.87 |
2,303.2K |
| 11:10 |
24,801.41 |
24,802.81 |
24,797.40 |
24,797.40 |
141.2K |
| 11:11 |
24,793.74 |
24,796.98 |
24,793.74 |
24,796.98 |
88.9K |
| 11:12 |
24,797.67 |
24,798.70 |
24,794.39 |
24,794.39 |
161.3K |
| 11:13 |
24,795.54 |
24,797.78 |
24,795.54 |
24,797.78 |
121.2K |
| 11:14 |
24,795.36 |
24,796.53 |
24,793.68 |
24,796.53 |
118.8K |
| 11:15 |
24,797.24 |
24,803.75 |
24,797.24 |
24,803.75 |
141.0K |
| 11:16 |
24,801.18 |
24,805.35 |
24,801.18 |
24,805.20 |
92.1K |
| 11:17 |
24,803.63 |
24,806.07 |
24,803.63 |
24,805.69 |
80.4K |
| 11:18 |
24,804.55 |
24,811.17 |
24,804.55 |
24,811.17 |
124.1K |
| 11:19 |
24,813.71 |
24,813.97 |
24,812.55 |
24,813.97 |
123.4K |
| 11:20 |
24,816.33 |
24,818.87 |
24,816.33 |
24,816.98 |
137.0K |
| 11:21 |
24,817.49 |
24,817.49 |
24,811.12 |
24,811.12 |
118.2K |
| 11:22 |
24,810.12 |
24,813.77 |
24,810.12 |
24,813.77 |
85.8K |
| 11:23 |
24,821.92 |
24,822.09 |
24,820.62 |
24,822.09 |
180.1K |
| 11:24 |
24,821.62 |
24,826.33 |
24,821.62 |
24,826.00 |
79.0K |
| 11:25 |
24,826.56 |
24,828.40 |
24,826.30 |
24,828.40 |
79.2K |
| 11:26 |
24,827.07 |
24,827.07 |
24,825.41 |
24,825.41 |
128.4K |
| 11:27 |
24,823.47 |
24,830.80 |
24,823.47 |
24,830.80 |
113.6K |
| 11:28 |
24,832.54 |
24,833.34 |
24,832.06 |
24,833.34 |
127.1K |
| 11:29 |
24,834.45 |
24,835.51 |
24,833.82 |
24,835.51 |
137.2K |
| 11:30 |
24,834.75 |
24,837.48 |
24,834.75 |
24,837.48 |
125.7K |
| 11:31 |
24,835.08 |
24,836.42 |
24,835.08 |
24,836.42 |
132.4K |
| 11:32 |
24,837.84 |
24,839.45 |
24,837.84 |
24,839.45 |
189.2K |
| 11:33 |
24,839.37 |
24,840.42 |
24,839.37 |
24,840.42 |
120.8K |
| 11:34 |
24,840.52 |
24,840.52 |
24,839.27 |
24,839.80 |
82.9K |
| 11:35 |
24,841.28 |
24,841.28 |
24,838.57 |
24,838.57 |
175.2K |
| 11:36 |
24,838.47 |
24,840.00 |
24,838.42 |
24,838.42 |
113.9K |
| 11:37 |
24,839.64 |
24,842.37 |
24,839.40 |
24,842.37 |
126.4K |
| 11:38 |
24,842.03 |
24,843.39 |
24,841.74 |
24,841.74 |
182.4K |
| 11:39 |
24,842.46 |
24,844.95 |
24,842.46 |
24,844.95 |
184.9K |
| 11:40 |
24,844.70 |
24,844.70 |
24,841.60 |
24,841.60 |
121.7K |
| 11:41 |
24,842.87 |
24,844.11 |
24,842.71 |
24,844.11 |
96.1K |
| 11:42 |
24,844.43 |
24,850.30 |
24,844.43 |
24,850.30 |
160.6K |
| 11:43 |
24,849.68 |
24,849.68 |
24,848.00 |
24,848.00 |
85.9K |
| 11:44 |
24,849.77 |
24,849.79 |
24,849.59 |
24,849.70 |
89.3K |
| 11:45 |
24,850.65 |
24,850.73 |
24,849.14 |
24,849.14 |
149.5K |
| 11:46 |
24,848.96 |
24,849.99 |
24,848.96 |
24,848.98 |
115.0K |
| 11:47 |
24,849.11 |
24,850.47 |
24,848.44 |
24,850.47 |
103.7K |
| 11:48 |
24,854.87 |
24,855.84 |
24,854.45 |
24,855.84 |
123.8K |
| 11:49 |
24,855.76 |
24,856.85 |
24,855.52 |
24,855.52 |
61.6K |
| 11:50 |
24,854.49 |
24,859.83 |
24,854.49 |
24,859.83 |
129.9K |
| 11:51 |
24,857.56 |
24,857.56 |
24,855.89 |
24,855.89 |
106.8K |
| 11:52 |
24,857.70 |
24,858.83 |
24,857.70 |
24,858.16 |
96.5K |
| 11:53 |
24,857.74 |
24,858.16 |
24,857.74 |
24,858.02 |
85.2K |
| 11:54 |
24,858.57 |
24,859.75 |
24,858.01 |
24,859.75 |
97.5K |
| 11:55 |
24,860.07 |
24,860.07 |
24,857.44 |
24,857.44 |
101.0K |
| 11:56 |
24,856.74 |
24,858.00 |
24,854.01 |
24,854.01 |
159.8K |
| 11:57 |
24,854.66 |
24,855.63 |
24,854.29 |
24,855.63 |
79.4K |
| 11:58 |
24,854.97 |
24,854.97 |
24,853.06 |
24,853.63 |
91.3K |
| 11:59 |
24,852.55 |
24,853.24 |
24,852.17 |
24,852.17 |
85.0K |
| 12:00 |
24,851.79 |
24,854.87 |
24,851.01 |
24,851.01 |
118.9K |
| 12:01 |
24,851.56 |
24,851.56 |
24,846.76 |
24,846.76 |
115.5K |
| 12:02 |
24,845.73 |
24,845.73 |
24,844.71 |
24,844.71 |
97.8K |
| 12:03 |
24,845.27 |
24,852.19 |
24,845.27 |
24,852.19 |
149.8K |
| 12:04 |
24,853.10 |
24,853.92 |
24,848.13 |
24,848.13 |
116.2K |
| 12:05 |
24,847.84 |
24,851.63 |
24,847.84 |
24,850.10 |
80.2K |
| 12:06 |
24,850.29 |
24,854.40 |
24,850.29 |
24,854.40 |
78.4K |
| 12:07 |
24,858.62 |
24,859.03 |
24,858.51 |
24,858.99 |
189.1K |
| 12:08 |
24,857.20 |
24,861.23 |
24,857.20 |
24,861.23 |
135.8K |
| 12:09 |
24,860.10 |
24,860.10 |
24,854.25 |
24,854.25 |
108.9K |
| 12:10 |
24,856.77 |
24,858.85 |
24,856.77 |
24,858.61 |
86.0K |
| 12:11 |
24,858.47 |
24,862.71 |
24,858.47 |
24,862.61 |
76.7K |
| 12:12 |
24,860.40 |
24,861.77 |
24,860.40 |
24,861.51 |
63.9K |
| 12:13 |
24,859.54 |
24,859.73 |
24,859.15 |
24,859.15 |
44.4K |
| 12:14 |
24,858.20 |
24,858.71 |
24,858.03 |
24,858.68 |
66.0K |
| 12:15 |
24,860.59 |
24,863.37 |
24,858.56 |
24,858.56 |
107.9K |
| 12:16 |
24,857.67 |
24,860.87 |
24,857.67 |
24,860.87 |
64.1K |
| 12:17 |
24,862.62 |
24,862.74 |
24,862.42 |
24,862.42 |
66.0K |
| 12:18 |
24,862.82 |
24,864.30 |
24,862.82 |
24,864.30 |
56.3K |
| 12:19 |
24,863.94 |
24,863.94 |
24,858.66 |
24,858.66 |
169.7K |
| 12:20 |
24,859.02 |
24,860.02 |
24,859.02 |
24,860.02 |
48.8K |
| 12:21 |
24,859.33 |
24,861.62 |
24,858.88 |
24,861.62 |
122.9K |
| 12:22 |
24,863.54 |
24,864.45 |
24,863.51 |
24,863.60 |
78.3K |
| 12:23 |
24,863.51 |
24,863.51 |
24,862.38 |
24,862.56 |
39.0K |
| 12:24 |
24,860.96 |
24,861.60 |
24,858.23 |
24,858.23 |
102.4K |
| 12:25 |
24,855.59 |
24,859.10 |
24,855.59 |
24,857.50 |
107.7K |
| 12:26 |
24,856.82 |
24,856.82 |
24,849.96 |
24,849.96 |
85.0K |
| 12:27 |
24,847.79 |
24,847.79 |
24,842.66 |
24,842.66 |
95.6K |
| 12:28 |
24,843.27 |
24,843.27 |
24,839.10 |
24,839.10 |
92.8K |
| 12:29 |
24,840.26 |
24,840.56 |
24,839.45 |
24,839.45 |
92.9K |
| 12:30 |
24,840.28 |
24,845.51 |
24,840.28 |
24,845.51 |
104.3K |
| 12:31 |
24,849.86 |
24,849.95 |
24,849.74 |
24,849.89 |
86.3K |
| 12:32 |
24,852.61 |
24,857.51 |
24,852.61 |
24,857.51 |
91.3K |
| 12:33 |
24,857.30 |
24,858.50 |
24,857.30 |
24,858.24 |
74.6K |
| 12:34 |
24,858.32 |
24,859.84 |
24,858.32 |
24,858.90 |
104.5K |
| 12:35 |
24,859.56 |
24,861.68 |
24,859.56 |
24,861.68 |
91.7K |
| 12:36 |
24,861.75 |
24,861.75 |
24,859.38 |
24,859.46 |
121.5K |
| 12:37 |
24,859.39 |
24,859.39 |
24,857.35 |
24,858.76 |
95.1K |
| 12:38 |
24,857.91 |
24,857.91 |
24,852.90 |
24,852.90 |
107.1K |
| 12:39 |
24,853.97 |
24,857.66 |
24,853.97 |
24,857.66 |
96.8K |
| 12:40 |
24,854.66 |
24,854.66 |
24,850.76 |
24,850.76 |
106.6K |
| 12:41 |
24,850.99 |
24,850.99 |
24,849.43 |
24,850.79 |
144.4K |
| 12:42 |
24,850.07 |
24,850.07 |
24,848.23 |
24,848.23 |
211.3K |
| 12:43 |
24,848.67 |
24,848.67 |
24,841.75 |
24,841.75 |
99.7K |
| 12:44 |
24,838.50 |
24,838.50 |
24,834.38 |
24,834.38 |
93.8K |
| 12:45 |
24,838.98 |
24,838.98 |
24,831.87 |
24,831.87 |
171.8K |
| 12:46 |
24,831.95 |
24,833.89 |
24,831.95 |
24,833.89 |
74.2K |
| 12:47 |
24,834.64 |
24,834.93 |
24,833.57 |
24,834.93 |
59.6K |
| 12:48 |
24,835.62 |
24,836.33 |
24,835.62 |
24,835.77 |
77.8K |
| 12:49 |
24,836.29 |
24,837.17 |
24,834.61 |
24,834.61 |
86.4K |
| 12:50 |
24,833.38 |
24,833.46 |
24,832.03 |
24,832.03 |
87.5K |
| 12:51 |
24,833.25 |
24,835.95 |
24,833.25 |
24,835.67 |
88.9K |
| 12:52 |
24,838.01 |
24,842.84 |
24,838.01 |
24,842.84 |
93.1K |
| 12:53 |
24,843.84 |
24,847.12 |
24,843.84 |
24,847.12 |
131.7K |
| 12:54 |
24,850.24 |
24,851.91 |
24,850.24 |
24,850.93 |
110.9K |
| 12:55 |
24,852.92 |
24,854.88 |
24,852.92 |
24,854.88 |
42.8K |
| 12:56 |
24,852.94 |
24,853.78 |
24,852.18 |
24,853.30 |
74.3K |
| 12:57 |
24,853.95 |
24,856.65 |
24,853.95 |
24,855.87 |
72.2K |
| 12:58 |
24,857.28 |
24,857.80 |
24,855.67 |
24,855.74 |
84.3K |
| 12:59 |
24,855.18 |
24,855.35 |
24,852.78 |
24,852.78 |
66.7K |
| 13:00 |
24,852.50 |
24,852.50 |
24,851.62 |
24,852.05 |
99.6K |
| 13:01 |
24,849.95 |
24,850.62 |
24,849.69 |
24,850.62 |
49.2K |
| 13:02 |
24,852.20 |
24,852.33 |
24,851.07 |
24,851.07 |
45.8K |
| 13:03 |
24,850.33 |
24,850.33 |
24,844.82 |
24,844.92 |
85.5K |
| 13:04 |
24,842.10 |
24,842.10 |
24,840.64 |
24,840.64 |
217.8K |
| 13:05 |
24,841.57 |
24,842.09 |
24,841.57 |
24,841.68 |
88.2K |
| 13:06 |
24,842.23 |
24,845.67 |
24,842.23 |
24,845.67 |
88.7K |
| 13:07 |
24,844.28 |
24,844.28 |
24,835.86 |
24,835.86 |
118.5K |
| 13:08 |
24,835.31 |
24,836.05 |
24,835.31 |
24,836.04 |
46.3K |
| 13:09 |
24,835.56 |
24,835.56 |
24,834.02 |
24,834.02 |
141.3K |
| 13:10 |
24,833.49 |
24,833.49 |
24,827.35 |
24,828.33 |
131.5K |
| 13:11 |
24,826.90 |
24,826.90 |
24,818.18 |
24,818.18 |
136.1K |
| 13:12 |
24,818.33 |
24,818.33 |
24,816.02 |
24,817.00 |
72.2K |
| 13:13 |
24,820.10 |
24,825.08 |
24,820.10 |
24,825.08 |
140.9K |
| 13:14 |
24,825.54 |
24,825.54 |
24,824.00 |
24,824.48 |
76.5K |
| 13:15 |
24,824.46 |
24,824.46 |
24,819.86 |
24,819.86 |
72.3K |
| 13:16 |
24,816.43 |
24,816.43 |
24,810.76 |
24,810.76 |
184.8K |
| 13:17 |
24,810.59 |
24,811.55 |
24,810.59 |
24,811.55 |
130.0K |
| 13:18 |
24,811.74 |
24,812.61 |
24,811.74 |
24,812.03 |
72.8K |
| 13:19 |
24,811.26 |
24,811.69 |
24,811.26 |
24,811.69 |
55.9K |
| 13:20 |
24,812.64 |
24,815.59 |
24,812.64 |
24,815.59 |
76.7K |
| 13:21 |
24,818.76 |
24,821.83 |
24,818.76 |
24,820.75 |
148.1K |
| 13:22 |
24,823.45 |
24,823.86 |
24,822.57 |
24,822.57 |
81.9K |
| 13:23 |
24,822.47 |
24,824.69 |
24,822.03 |
24,822.03 |
75.5K |
| 13:24 |
24,821.51 |
24,823.21 |
24,821.51 |
24,823.21 |
39.9K |
| 13:25 |
24,823.51 |
24,823.76 |
24,822.20 |
24,822.20 |
36.3K |
| 13:26 |
24,822.60 |
24,823.80 |
24,822.60 |
24,823.41 |
70.2K |
| 13:27 |
24,823.51 |
24,823.51 |
24,816.34 |
24,816.34 |
120.6K |
| 13:28 |
24,815.90 |
24,815.90 |
24,813.99 |
24,813.99 |
65.5K |
| 13:29 |
24,813.73 |
24,813.73 |
24,812.40 |
24,812.40 |
110.1K |
| 13:30 |
24,811.06 |
24,814.08 |
24,810.98 |
24,814.08 |
105.6K |
| 13:31 |
24,815.98 |
24,817.30 |
24,815.98 |
24,817.30 |
60.2K |
| 13:32 |
24,818.05 |
24,818.05 |
24,812.75 |
24,813.15 |
82.7K |
| 13:33 |
24,812.85 |
24,813.42 |
24,808.59 |
24,808.59 |
121.6K |
| 13:34 |
24,807.47 |
24,808.00 |
24,801.52 |
24,801.64 |
212.4K |
| 13:35 |
24,799.02 |
24,799.02 |
24,797.22 |
24,797.82 |
83.6K |
| 13:36 |
24,797.22 |
24,799.13 |
24,797.22 |
24,799.13 |
45.0K |
| 13:37 |
24,799.82 |
24,799.82 |
24,791.05 |
24,791.05 |
184.6K |
| 13:38 |
24,792.20 |
24,795.75 |
24,792.20 |
24,795.27 |
55.2K |
| 13:39 |
24,795.20 |
24,795.20 |
24,794.04 |
24,794.85 |
58.8K |
| 13:40 |
24,794.71 |
24,794.71 |
24,792.15 |
24,792.15 |
97.5K |
| 13:41 |
24,793.16 |
24,793.58 |
24,793.16 |
24,793.58 |
78.7K |
| 13:42 |
24,795.72 |
24,799.60 |
24,795.72 |
24,795.76 |
91.0K |
| 13:43 |
24,792.65 |
24,794.98 |
24,792.65 |
24,794.10 |
126.6K |
| 13:44 |
24,793.78 |
24,793.78 |
24,789.65 |
24,790.48 |
110.8K |
| 13:45 |
24,791.96 |
24,797.68 |
24,791.96 |
24,797.45 |
77.5K |
| 13:46 |
24,798.14 |
24,798.14 |
24,794.77 |
24,794.77 |
58.7K |
| 13:47 |
24,796.61 |
24,798.29 |
24,794.71 |
24,794.71 |
131.1K |
| 13:48 |
24,794.05 |
24,794.17 |
24,793.12 |
24,794.17 |
79.0K |
| 13:49 |
24,793.08 |
24,794.94 |
24,793.08 |
24,794.94 |
61.2K |
| 13:50 |
24,796.56 |
24,799.02 |
24,796.56 |
24,799.02 |
57.9K |
| 13:51 |
24,800.63 |
24,803.91 |
24,800.63 |
24,803.91 |
78.7K |
| 13:52 |
24,804.89 |
24,805.83 |
24,804.89 |
24,805.49 |
81.3K |
| 13:53 |
24,805.12 |
24,805.12 |
24,804.65 |
24,804.67 |
100.6K |
| 13:54 |
24,805.29 |
24,805.29 |
24,803.93 |
24,804.54 |
65.9K |
| 13:55 |
24,804.12 |
24,804.81 |
24,801.61 |
24,801.95 |
66.1K |
| 13:56 |
24,800.25 |
24,800.60 |
24,799.53 |
24,800.60 |
86.1K |
| 13:57 |
24,799.88 |
24,802.72 |
24,799.88 |
24,802.72 |
31.9K |
| 13:58 |
24,802.13 |
24,803.81 |
24,802.13 |
24,803.81 |
64.7K |
| 13:59 |
24,803.30 |
24,803.30 |
24,802.11 |
24,802.11 |
79.4K |
| 14:00 |
24,800.51 |
24,801.50 |
24,798.94 |
24,801.19 |
147.6K |
| 14:01 |
24,802.63 |
24,807.35 |
24,802.63 |
24,807.35 |
78.6K |
| 14:02 |
24,807.58 |
24,807.75 |
24,806.70 |
24,806.70 |
77.1K |
| 14:03 |
24,808.62 |
24,808.62 |
24,807.65 |
24,808.47 |
127.0K |
| 14:04 |
24,805.30 |
24,805.30 |
24,793.21 |
24,798.34 |
274.5K |
| 14:05 |
24,801.24 |
24,806.66 |
24,801.24 |
24,803.06 |
120.0K |
| 14:06 |
24,796.48 |
24,796.48 |
24,793.04 |
24,793.18 |
107.9K |
| 14:07 |
24,794.05 |
24,794.21 |
24,788.27 |
24,788.27 |
178.4K |
| 14:08 |
24,788.29 |
24,792.91 |
24,788.29 |
24,792.91 |
77.0K |
| 14:09 |
24,791.97 |
24,796.07 |
24,791.97 |
24,795.69 |
141.6K |
| 14:10 |
24,795.83 |
24,795.83 |
24,789.91 |
24,789.91 |
380.8K |
| 14:11 |
24,790.53 |
24,794.67 |
24,789.66 |
24,794.67 |
103.2K |
| 14:12 |
24,797.16 |
24,801.13 |
24,797.16 |
24,801.13 |
134.2K |
| 14:13 |
24,802.05 |
24,803.25 |
24,800.71 |
24,802.00 |
130.0K |
| 14:14 |
24,804.01 |
24,804.01 |
24,800.33 |
24,800.33 |
90.4K |
| 14:15 |
24,797.87 |
24,797.87 |
24,787.63 |
24,790.30 |
283.4K |
| 14:16 |
24,791.03 |
24,791.03 |
24,785.81 |
24,785.81 |
105.3K |
| 14:17 |
24,784.89 |
24,791.03 |
24,784.89 |
24,791.03 |
174.3K |
| 14:18 |
24,793.01 |
24,793.01 |
24,786.37 |
24,786.71 |
145.1K |
| 14:19 |
24,787.25 |
24,789.84 |
24,787.25 |
24,789.84 |
93.8K |
| 14:20 |
24,788.94 |
24,794.79 |
24,788.94 |
24,794.00 |
111.2K |
| 14:21 |
24,792.54 |
24,792.54 |
24,789.27 |
24,789.67 |
141.0K |
| 14:22 |
24,788.10 |
24,788.10 |
24,781.85 |
24,781.85 |
92.2K |
| 14:23 |
24,781.60 |
24,788.97 |
24,781.60 |
24,788.97 |
126.9K |
| 14:24 |
24,788.39 |
24,791.19 |
24,788.39 |
24,791.19 |
78.6K |
| 14:25 |
24,792.78 |
24,795.36 |
24,792.78 |
24,795.36 |
62.9K |
| 14:26 |
24,795.25 |
24,795.25 |
24,782.56 |
24,782.56 |
196.4K |
| 14:27 |
24,782.36 |
24,782.36 |
24,770.79 |
24,770.79 |
192.3K |
| 14:28 |
24,771.13 |
24,773.41 |
24,771.13 |
24,773.28 |
78.3K |
| 14:29 |
24,773.74 |
24,778.54 |
24,773.74 |
24,778.54 |
102.7K |
| 14:30 |
24,779.76 |
24,780.76 |
24,778.29 |
24,778.29 |
125.9K |
| 14:31 |
24,778.08 |
24,778.08 |
24,768.08 |
24,768.50 |
95.5K |
| 14:32 |
24,768.56 |
24,768.56 |
24,760.70 |
24,762.50 |
250.2K |
| 14:33 |
24,757.12 |
24,758.12 |
24,752.54 |
24,752.54 |
131.5K |
| 14:34 |
24,751.60 |
24,754.37 |
24,750.65 |
24,754.37 |
142.1K |
| 14:35 |
24,759.85 |
24,763.16 |
24,759.85 |
24,762.65 |
130.6K |
| 14:36 |
24,760.89 |
24,760.89 |
24,754.01 |
24,754.01 |
115.8K |
| 14:37 |
24,754.20 |
24,757.75 |
24,753.07 |
24,753.07 |
160.7K |
| 14:38 |
24,749.81 |
24,750.51 |
24,747.53 |
24,750.51 |
151.8K |
| 14:39 |
24,750.61 |
24,751.28 |
24,750.61 |
24,751.28 |
138.0K |
| 14:40 |
24,748.10 |
24,754.88 |
24,746.85 |
24,754.88 |
138.1K |
| 14:41 |
24,756.78 |
24,758.40 |
24,756.78 |
24,758.40 |
129.7K |
| 14:42 |
24,755.76 |
24,757.02 |
24,753.29 |
24,756.92 |
105.2K |
| 14:43 |
24,758.45 |
24,759.59 |
24,756.09 |
24,756.09 |
65.9K |
| 14:44 |
24,758.53 |
24,759.78 |
24,757.71 |
24,759.78 |
72.7K |
| 14:45 |
24,761.18 |
24,772.93 |
24,761.18 |
24,772.93 |
178.6K |
| 14:46 |
24,772.09 |
24,773.09 |
24,770.68 |
24,770.68 |
108.8K |
| 14:47 |
24,770.76 |
24,774.31 |
24,770.76 |
24,771.07 |
132.0K |
| 14:48 |
24,768.91 |
24,770.64 |
24,768.42 |
24,768.42 |
110.0K |
| 14:49 |
24,768.34 |
24,768.34 |
24,765.44 |
24,766.29 |
84.9K |
| 14:50 |
24,767.16 |
24,770.15 |
24,767.16 |
24,768.70 |
98.1K |
| 14:51 |
24,767.99 |
24,774.50 |
24,767.99 |
24,774.50 |
109.7K |
| 14:52 |
24,772.90 |
24,774.44 |
24,771.95 |
24,773.24 |
68.3K |
| 14:53 |
24,773.37 |
24,777.69 |
24,772.99 |
24,777.69 |
108.3K |
| 14:54 |
24,778.09 |
24,779.84 |
24,777.63 |
24,779.33 |
105.3K |
| 14:55 |
24,778.73 |
24,780.17 |
24,776.67 |
24,776.67 |
214.3K |
| 14:56 |
24,773.04 |
24,777.58 |
24,772.46 |
24,777.58 |
181.8K |
| 14:57 |
24,779.15 |
24,779.15 |
24,773.78 |
24,773.78 |
183.1K |
| 14:58 |
24,774.22 |
24,777.33 |
24,774.22 |
24,777.33 |
108.8K |
| 14:59 |
24,777.25 |
24,781.80 |
24,777.25 |
24,781.80 |
77.8K |
| 15:00 |
24,782.33 |
24,791.67 |
24,782.33 |
24,785.81 |
292.9K |
| 15:01 |
24,786.12 |
24,786.12 |
24,780.28 |
24,780.28 |
148.8K |
| 15:02 |
24,777.90 |
24,777.90 |
24,773.80 |
24,774.83 |
116.5K |
| 15:03 |
24,774.88 |
24,784.13 |
24,774.88 |
24,784.13 |
143.2K |
| 15:04 |
24,784.83 |
24,786.52 |
24,784.83 |
24,786.00 |
85.8K |
| 15:05 |
24,787.39 |
24,787.39 |
24,781.86 |
24,782.69 |
219.7K |
| 15:06 |
24,783.41 |
24,784.67 |
24,783.28 |
24,784.12 |
135.9K |
| 15:07 |
24,784.24 |
24,786.95 |
24,783.06 |
24,786.95 |
97.9K |
| 15:08 |
24,788.71 |
24,789.20 |
24,788.23 |
24,789.20 |
86.5K |
| 15:09 |
24,790.01 |
24,795.37 |
24,790.01 |
24,795.37 |
113.1K |
| 15:10 |
24,795.48 |
24,797.54 |
24,795.08 |
24,797.54 |
203.5K |
| 15:11 |
24,797.44 |
24,797.44 |
24,796.50 |
24,796.50 |
268.0K |
| 15:12 |
24,795.27 |
24,795.75 |
24,794.89 |
24,794.89 |
147.1K |
| 15:13 |
24,796.74 |
24,796.85 |
24,795.70 |
24,795.73 |
203.5K |
| 15:14 |
24,795.52 |
24,798.74 |
24,795.18 |
24,798.74 |
194.0K |
| 15:15 |
24,796.72 |
24,796.72 |
24,788.13 |
24,788.13 |
267.5K |
| 15:16 |
24,788.39 |
24,791.72 |
24,788.39 |
24,791.72 |
107.4K |
| 15:17 |
24,791.93 |
24,792.53 |
24,789.92 |
24,789.92 |
154.5K |
| 15:18 |
24,789.44 |
24,792.62 |
24,789.44 |
24,792.62 |
147.7K |
| 15:19 |
24,791.63 |
24,791.63 |
24,787.53 |
24,791.51 |
195.2K |
| 15:20 |
24,792.86 |
24,795.01 |
24,792.71 |
24,795.01 |
149.3K |
| 15:21 |
24,794.69 |
24,794.87 |
24,793.96 |
24,794.87 |
130.2K |
| 15:22 |
24,792.87 |
24,793.61 |
24,789.76 |
24,789.76 |
130.5K |
| 15:23 |
24,791.40 |
24,791.40 |
24,787.78 |
24,787.78 |
138.3K |
| 15:24 |
24,786.85 |
24,787.21 |
24,785.06 |
24,785.06 |
173.1K |
| 15:25 |
24,785.71 |
24,785.71 |
24,781.34 |
24,782.40 |
178.7K |
| 15:26 |
24,782.42 |
24,782.42 |
24,780.43 |
24,780.43 |
141.9K |
| 15:27 |
24,779.92 |
24,779.92 |
24,772.04 |
24,772.04 |
168.7K |
| 15:28 |
24,772.04 |
24,777.88 |
24,772.04 |
24,775.01 |
152.0K |
| 15:29 |
24,773.18 |
24,773.63 |
24,771.69 |
24,771.69 |
102.0K |
| 15:30 |
24,771.30 |
24,775.14 |
24,771.30 |
24,775.14 |
214.1K |
| 15:31 |
24,776.30 |
24,777.12 |
24,776.30 |
24,777.12 |
184.8K |
| 15:32 |
24,778.08 |
24,778.08 |
24,777.37 |
24,777.37 |
146.5K |
| 15:33 |
24,775.94 |
24,775.94 |
24,772.87 |
24,772.87 |
245.3K |
| 15:34 |
24,772.57 |
24,779.25 |
24,772.13 |
24,779.25 |
202.8K |
| 15:35 |
24,779.24 |
24,780.24 |
24,778.35 |
24,780.24 |
313.7K |
| 15:36 |
24,781.80 |
24,784.27 |
24,781.80 |
24,784.27 |
252.8K |
| 15:37 |
24,787.91 |
24,793.73 |
24,787.91 |
24,793.73 |
201.1K |
| 15:38 |
24,795.20 |
24,795.70 |
24,793.15 |
24,795.70 |
211.2K |
| 15:39 |
24,793.45 |
24,793.45 |
24,789.77 |
24,790.21 |
182.5K |
| 15:40 |
24,788.31 |
24,788.31 |
24,785.37 |
24,785.37 |
232.1K |
| 15:41 |
24,788.43 |
24,788.43 |
24,783.37 |
24,785.29 |
246.0K |
| 15:42 |
24,784.10 |
24,784.10 |
24,775.91 |
24,775.91 |
198.4K |
| 15:43 |
24,774.94 |
24,774.94 |
24,773.84 |
24,773.86 |
195.9K |
| 15:44 |
24,773.95 |
24,775.45 |
24,772.72 |
24,773.38 |
170.5K |
| 15:45 |
24,772.67 |
24,773.08 |
24,764.03 |
24,764.03 |
284.1K |
| 15:46 |
24,758.29 |
24,763.28 |
24,757.62 |
24,761.60 |
298.0K |
| 15:47 |
24,760.94 |
24,766.69 |
24,760.94 |
24,766.69 |
195.6K |
| 15:48 |
24,762.14 |
24,765.97 |
24,762.01 |
24,765.97 |
274.8K |
| 15:49 |
24,772.92 |
24,774.38 |
24,771.62 |
24,771.62 |
331.0K |
| 15:50 |
24,770.23 |
24,771.21 |
24,769.19 |
24,769.19 |
935.0K |
| 15:51 |
24,772.39 |
24,776.20 |
24,772.39 |
24,773.07 |
541.7K |
| 15:52 |
24,767.65 |
24,770.01 |
24,763.93 |
24,763.93 |
578.2K |
| 15:53 |
24,768.34 |
24,768.48 |
24,764.40 |
24,765.38 |
355.2K |
| 15:54 |
24,763.47 |
24,766.80 |
24,763.47 |
24,766.80 |
547.9K |
| 15:55 |
24,761.60 |
24,766.32 |
24,761.12 |
24,761.12 |
979.4K |
| 15:56 |
24,763.95 |
24,766.69 |
24,763.95 |
24,765.47 |
985.4K |
| 15:57 |
24,765.89 |
24,765.89 |
24,760.04 |
24,763.59 |
805.6K |
| 15:58 |
24,764.86 |
24,765.58 |
24,763.79 |
24,764.36 |
1,213.9K |
| 15:59 |
24,761.45 |
24,770.69 |
24,761.45 |
24,770.69 |
1,682.3K |
| 16:00 |
24,771.06 |
24,771.16 |
24,771.06 |
24,771.16 |
50,477.6K |
| 16:01 |
24,771.16 |
24,771.16 |
24,771.16 |
24,771.16 |
282.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|