| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,776.48 |
24,778.72 |
24,775.21 |
24,778.25 |
8,648.7K |
| 09:31 |
24,823.25 |
24,835.51 |
24,821.54 |
24,835.51 |
582.4K |
| 09:32 |
24,827.25 |
24,871.20 |
24,827.25 |
24,871.20 |
498.6K |
| 09:33 |
24,880.87 |
24,885.34 |
24,880.38 |
24,880.38 |
356.3K |
| 09:34 |
24,880.03 |
24,884.33 |
24,879.23 |
24,881.69 |
250.8K |
| 09:35 |
24,874.21 |
24,874.21 |
24,852.21 |
24,852.21 |
290.5K |
| 09:36 |
24,849.27 |
24,877.49 |
24,849.27 |
24,877.49 |
291.0K |
| 09:37 |
24,882.19 |
24,884.05 |
24,882.19 |
24,884.05 |
204.1K |
| 09:38 |
24,885.40 |
24,885.40 |
24,874.42 |
24,874.42 |
244.8K |
| 09:39 |
24,866.04 |
24,866.04 |
24,857.37 |
24,864.07 |
260.0K |
| 09:40 |
24,862.56 |
24,864.55 |
24,854.77 |
24,854.77 |
621.2K |
| 09:41 |
24,854.21 |
24,855.49 |
24,850.09 |
24,850.09 |
182.8K |
| 09:42 |
24,849.71 |
24,849.71 |
24,842.01 |
24,842.01 |
223.0K |
| 09:43 |
24,845.95 |
24,845.95 |
24,838.25 |
24,842.16 |
165.0K |
| 09:44 |
24,842.07 |
24,844.78 |
24,842.07 |
24,844.78 |
218.3K |
| 09:45 |
24,850.84 |
24,850.84 |
24,843.45 |
24,843.45 |
272.5K |
| 09:46 |
24,844.46 |
24,850.54 |
24,844.46 |
24,850.54 |
263.6K |
| 09:47 |
24,849.83 |
24,855.19 |
24,849.83 |
24,855.19 |
207.4K |
| 09:48 |
24,861.18 |
24,881.70 |
24,861.18 |
24,881.70 |
288.2K |
| 09:49 |
24,877.63 |
24,892.84 |
24,876.26 |
24,892.84 |
475.7K |
| 09:50 |
24,896.89 |
24,896.89 |
24,888.42 |
24,888.42 |
299.3K |
| 09:51 |
24,881.17 |
24,881.17 |
24,871.70 |
24,873.35 |
208.6K |
| 09:52 |
24,879.97 |
24,894.93 |
24,879.97 |
24,892.65 |
219.8K |
| 09:53 |
24,895.79 |
24,895.79 |
24,887.66 |
24,888.39 |
167.1K |
| 09:54 |
24,893.86 |
24,893.86 |
24,881.54 |
24,881.54 |
417.7K |
| 09:55 |
24,876.68 |
24,881.60 |
24,876.68 |
24,876.79 |
230.7K |
| 09:56 |
24,878.07 |
24,883.41 |
24,878.07 |
24,880.95 |
383.7K |
| 09:57 |
24,880.06 |
24,882.81 |
24,877.72 |
24,877.72 |
219.4K |
| 09:58 |
24,879.26 |
24,879.26 |
24,872.29 |
24,872.29 |
173.3K |
| 09:59 |
24,877.37 |
24,879.45 |
24,876.44 |
24,878.15 |
315.4K |
| 10:00 |
24,881.73 |
24,887.15 |
24,881.73 |
24,881.79 |
296.4K |
| 10:01 |
24,887.36 |
24,899.04 |
24,887.36 |
24,898.63 |
222.2K |
| 10:02 |
24,892.31 |
24,896.11 |
24,889.34 |
24,889.34 |
168.0K |
| 10:03 |
24,888.08 |
24,893.48 |
24,881.39 |
24,893.48 |
166.0K |
| 10:04 |
24,900.40 |
24,906.47 |
24,897.97 |
24,897.97 |
494.7K |
| 10:05 |
24,897.83 |
24,899.77 |
24,893.81 |
24,893.81 |
150.4K |
| 10:06 |
24,902.84 |
24,903.03 |
24,900.93 |
24,903.03 |
205.7K |
| 10:07 |
24,904.96 |
24,912.20 |
24,904.96 |
24,909.83 |
277.6K |
| 10:08 |
24,909.05 |
24,909.05 |
24,903.90 |
24,905.23 |
164.4K |
| 10:09 |
24,906.32 |
24,910.38 |
24,902.66 |
24,910.38 |
190.4K |
| 10:10 |
24,909.02 |
24,912.82 |
24,909.02 |
24,909.10 |
184.3K |
| 10:11 |
24,908.32 |
24,908.32 |
24,906.60 |
24,907.37 |
278.6K |
| 10:12 |
24,907.99 |
24,907.99 |
24,903.69 |
24,906.65 |
310.3K |
| 10:13 |
24,905.10 |
24,905.60 |
24,904.57 |
24,905.60 |
189.0K |
| 10:14 |
24,907.89 |
24,911.13 |
24,907.55 |
24,908.41 |
178.7K |
| 10:15 |
24,908.14 |
24,910.27 |
24,908.14 |
24,910.27 |
144.3K |
| 10:16 |
24,913.05 |
24,913.42 |
24,912.18 |
24,912.18 |
161.9K |
| 10:17 |
24,911.23 |
24,911.23 |
24,908.51 |
24,909.26 |
106.7K |
| 10:18 |
24,909.60 |
24,913.92 |
24,909.60 |
24,913.92 |
161.9K |
| 10:19 |
24,916.58 |
24,918.36 |
24,916.51 |
24,916.72 |
155.1K |
| 10:20 |
24,916.24 |
24,918.02 |
24,914.63 |
24,914.63 |
121.3K |
| 10:21 |
24,911.88 |
24,911.88 |
24,902.36 |
24,902.36 |
155.0K |
| 10:22 |
24,906.71 |
24,910.14 |
24,906.63 |
24,910.14 |
183.0K |
| 10:23 |
24,911.00 |
24,911.00 |
24,904.69 |
24,907.56 |
116.9K |
| 10:24 |
24,906.83 |
24,907.51 |
24,904.21 |
24,904.21 |
133.4K |
| 10:25 |
24,903.62 |
24,903.62 |
24,898.70 |
24,898.70 |
192.0K |
| 10:26 |
24,899.08 |
24,901.93 |
24,896.68 |
24,901.11 |
234.7K |
| 10:27 |
24,902.68 |
24,902.68 |
24,899.62 |
24,901.08 |
160.3K |
| 10:28 |
24,903.88 |
24,907.13 |
24,903.88 |
24,904.62 |
214.9K |
| 10:29 |
24,905.44 |
24,906.57 |
24,903.36 |
24,903.36 |
120.2K |
| 10:30 |
24,902.74 |
24,902.74 |
24,899.73 |
24,899.73 |
192.2K |
| 10:31 |
24,902.77 |
24,903.98 |
24,899.83 |
24,903.98 |
261.3K |
| 10:32 |
24,902.53 |
24,903.28 |
24,901.57 |
24,903.28 |
303.9K |
| 10:33 |
24,906.08 |
24,910.17 |
24,906.08 |
24,908.38 |
188.2K |
| 10:34 |
24,905.85 |
24,917.51 |
24,905.85 |
24,914.27 |
164.8K |
| 10:35 |
24,913.49 |
24,913.50 |
24,910.44 |
24,913.50 |
121.5K |
| 10:36 |
24,918.04 |
24,918.04 |
24,912.13 |
24,912.13 |
174.9K |
| 10:37 |
24,912.99 |
24,913.29 |
24,908.06 |
24,908.06 |
151.1K |
| 10:38 |
24,912.43 |
24,913.12 |
24,911.85 |
24,912.11 |
171.8K |
| 10:39 |
24,909.63 |
24,918.38 |
24,909.63 |
24,918.38 |
192.8K |
| 10:40 |
24,917.40 |
24,917.40 |
24,912.54 |
24,912.54 |
123.2K |
| 10:41 |
24,914.87 |
24,914.87 |
24,911.53 |
24,911.61 |
123.0K |
| 10:42 |
24,911.71 |
24,913.23 |
24,911.71 |
24,913.23 |
122.3K |
| 10:43 |
24,914.38 |
24,919.07 |
24,914.38 |
24,917.05 |
142.5K |
| 10:44 |
24,913.26 |
24,913.26 |
24,912.33 |
24,912.33 |
118.9K |
| 10:45 |
24,912.24 |
24,912.24 |
24,905.60 |
24,908.12 |
144.6K |
| 10:46 |
24,907.74 |
24,907.74 |
24,903.35 |
24,903.35 |
126.5K |
| 10:47 |
24,906.06 |
24,906.06 |
24,902.13 |
24,903.12 |
140.9K |
| 10:48 |
24,905.04 |
24,907.15 |
24,903.12 |
24,903.12 |
147.9K |
| 10:49 |
24,902.07 |
24,902.07 |
24,897.62 |
24,898.58 |
118.6K |
| 10:50 |
24,900.94 |
24,902.95 |
24,900.61 |
24,900.61 |
177.4K |
| 10:51 |
24,899.57 |
24,902.49 |
24,899.41 |
24,902.46 |
115.1K |
| 10:52 |
24,903.14 |
24,903.14 |
24,901.06 |
24,902.60 |
92.6K |
| 10:53 |
24,901.93 |
24,902.95 |
24,898.00 |
24,898.00 |
79.7K |
| 10:54 |
24,897.76 |
24,900.04 |
24,897.72 |
24,899.95 |
95.3K |
| 10:55 |
24,898.37 |
24,903.37 |
24,898.37 |
24,903.37 |
218.6K |
| 10:56 |
24,904.26 |
24,904.78 |
24,903.64 |
24,903.82 |
115.9K |
| 10:57 |
24,904.08 |
24,904.08 |
24,900.66 |
24,900.66 |
123.2K |
| 10:58 |
24,902.05 |
24,902.05 |
24,897.21 |
24,897.21 |
168.8K |
| 10:59 |
24,901.60 |
24,904.75 |
24,901.60 |
24,901.61 |
155.8K |
| 11:00 |
24,902.98 |
24,904.59 |
24,898.86 |
24,898.86 |
134.3K |
| 11:01 |
24,899.03 |
24,900.63 |
24,896.87 |
24,900.63 |
93.8K |
| 11:02 |
24,900.56 |
24,900.56 |
24,895.89 |
24,899.37 |
91.7K |
| 11:03 |
24,900.79 |
24,900.79 |
24,895.60 |
24,895.60 |
168.7K |
| 11:04 |
24,894.81 |
24,898.02 |
24,894.81 |
24,898.02 |
152.0K |
| 11:05 |
24,895.53 |
24,895.53 |
24,892.60 |
24,894.34 |
175.7K |
| 11:06 |
24,892.95 |
24,894.20 |
24,892.39 |
24,894.20 |
133.4K |
| 11:07 |
24,892.70 |
24,895.78 |
24,892.31 |
24,895.78 |
144.9K |
| 11:08 |
24,897.20 |
24,898.07 |
24,895.44 |
24,895.44 |
116.2K |
| 11:09 |
24,895.60 |
24,895.60 |
24,893.24 |
24,893.24 |
108.0K |
| 11:10 |
24,893.39 |
24,893.39 |
24,891.22 |
24,892.51 |
112.8K |
| 11:11 |
24,893.97 |
24,893.97 |
24,890.97 |
24,890.97 |
158.2K |
| 11:12 |
24,892.15 |
24,894.42 |
24,892.15 |
24,893.82 |
93.2K |
| 11:13 |
24,897.05 |
24,897.05 |
24,892.98 |
24,892.98 |
133.3K |
| 11:14 |
24,889.75 |
24,889.75 |
24,884.82 |
24,885.03 |
122.3K |
| 11:15 |
24,885.62 |
24,889.56 |
24,885.62 |
24,887.75 |
115.4K |
| 11:16 |
24,889.51 |
24,897.86 |
24,889.51 |
24,897.86 |
122.7K |
| 11:17 |
24,896.89 |
24,896.89 |
24,896.34 |
24,896.53 |
179.9K |
| 11:18 |
24,894.26 |
24,894.26 |
24,888.03 |
24,888.03 |
131.5K |
| 11:19 |
24,886.57 |
24,886.57 |
24,877.54 |
24,877.54 |
156.2K |
| 11:20 |
24,872.86 |
24,878.62 |
24,872.86 |
24,878.62 |
170.9K |
| 11:21 |
24,877.28 |
24,880.58 |
24,877.28 |
24,880.58 |
83.1K |
| 11:22 |
24,882.05 |
24,883.05 |
24,881.96 |
24,882.20 |
172.6K |
| 11:23 |
24,882.94 |
24,884.85 |
24,882.46 |
24,884.85 |
242.7K |
| 11:24 |
24,882.31 |
24,884.52 |
24,880.64 |
24,883.31 |
201.6K |
| 11:25 |
24,885.60 |
24,887.07 |
24,885.60 |
24,886.21 |
219.4K |
| 11:26 |
24,883.93 |
24,883.93 |
24,879.84 |
24,879.84 |
147.1K |
| 11:27 |
24,878.90 |
24,878.90 |
24,872.70 |
24,872.70 |
168.1K |
| 11:28 |
24,871.63 |
24,871.69 |
24,869.10 |
24,869.10 |
277.5K |
| 11:29 |
24,865.89 |
24,865.89 |
24,862.46 |
24,863.79 |
221.4K |
| 11:30 |
24,865.40 |
24,868.63 |
24,865.40 |
24,866.67 |
165.8K |
| 11:31 |
24,867.78 |
24,867.78 |
24,865.12 |
24,865.91 |
138.9K |
| 11:32 |
24,869.65 |
24,869.65 |
24,865.94 |
24,866.04 |
84.3K |
| 11:33 |
24,865.06 |
24,865.06 |
24,863.26 |
24,863.94 |
105.1K |
| 11:34 |
24,864.68 |
24,866.19 |
24,864.68 |
24,865.17 |
103.0K |
| 11:35 |
24,865.87 |
24,865.87 |
24,863.22 |
24,863.22 |
107.5K |
| 11:36 |
24,863.54 |
24,867.40 |
24,863.22 |
24,867.40 |
111.8K |
| 11:37 |
24,867.57 |
24,869.94 |
24,866.72 |
24,866.72 |
87.4K |
| 11:38 |
24,865.32 |
24,865.32 |
24,862.46 |
24,862.46 |
157.8K |
| 11:39 |
24,860.17 |
24,861.21 |
24,859.65 |
24,861.21 |
196.8K |
| 11:40 |
24,861.75 |
24,866.13 |
24,859.95 |
24,866.13 |
143.8K |
| 11:41 |
24,864.59 |
24,865.49 |
24,864.59 |
24,865.10 |
79.1K |
| 11:42 |
24,865.31 |
24,871.79 |
24,865.31 |
24,871.79 |
78.5K |
| 11:43 |
24,875.93 |
24,875.93 |
24,875.58 |
24,875.58 |
131.1K |
| 11:44 |
24,875.05 |
24,875.05 |
24,872.60 |
24,873.13 |
97.7K |
| 11:45 |
24,872.31 |
24,874.44 |
24,872.31 |
24,874.04 |
123.4K |
| 11:46 |
24,874.49 |
24,877.15 |
24,874.49 |
24,876.87 |
103.0K |
| 11:47 |
24,877.12 |
24,877.12 |
24,873.46 |
24,873.46 |
88.2K |
| 11:48 |
24,873.95 |
24,873.95 |
24,871.39 |
24,871.39 |
81.3K |
| 11:49 |
24,872.15 |
24,872.15 |
24,870.28 |
24,870.28 |
82.6K |
| 11:50 |
24,868.43 |
24,868.43 |
24,862.61 |
24,862.61 |
185.3K |
| 11:51 |
24,863.86 |
24,865.81 |
24,863.86 |
24,865.36 |
85.0K |
| 11:52 |
24,865.54 |
24,865.83 |
24,864.32 |
24,864.32 |
79.5K |
| 11:53 |
24,867.85 |
24,869.97 |
24,867.52 |
24,869.97 |
113.9K |
| 11:54 |
24,868.81 |
24,868.81 |
24,866.23 |
24,866.23 |
82.3K |
| 11:55 |
24,866.43 |
24,867.34 |
24,866.18 |
24,867.34 |
103.2K |
| 11:56 |
24,866.11 |
24,866.11 |
24,859.46 |
24,861.28 |
218.8K |
| 11:57 |
24,861.83 |
24,861.83 |
24,860.24 |
24,860.24 |
128.1K |
| 11:58 |
24,859.95 |
24,859.95 |
24,857.97 |
24,857.97 |
127.0K |
| 11:59 |
24,857.82 |
24,858.56 |
24,856.79 |
24,858.56 |
105.7K |
| 12:00 |
24,858.87 |
24,862.48 |
24,858.87 |
24,862.48 |
122.1K |
| 12:01 |
24,864.33 |
24,864.33 |
24,858.24 |
24,858.24 |
123.1K |
| 12:02 |
24,857.65 |
24,857.65 |
24,855.85 |
24,856.01 |
124.6K |
| 12:03 |
24,861.59 |
24,868.27 |
24,861.59 |
24,868.27 |
167.6K |
| 12:04 |
24,867.17 |
24,867.17 |
24,866.54 |
24,866.97 |
86.6K |
| 12:05 |
24,868.09 |
24,869.20 |
24,867.28 |
24,867.28 |
105.0K |
| 12:06 |
24,865.07 |
24,865.53 |
24,864.11 |
24,864.27 |
145.5K |
| 12:07 |
24,863.20 |
24,869.71 |
24,863.20 |
24,869.71 |
166.5K |
| 12:08 |
24,870.96 |
24,876.98 |
24,870.96 |
24,876.94 |
174.1K |
| 12:09 |
24,877.59 |
24,877.59 |
24,872.05 |
24,872.63 |
88.3K |
| 12:10 |
24,872.90 |
24,872.90 |
24,867.82 |
24,867.82 |
113.8K |
| 12:11 |
24,866.77 |
24,870.24 |
24,866.77 |
24,868.95 |
79.8K |
| 12:12 |
24,868.20 |
24,868.88 |
24,868.06 |
24,868.88 |
86.7K |
| 12:13 |
24,867.11 |
24,867.11 |
24,866.04 |
24,866.85 |
103.6K |
| 12:14 |
24,865.95 |
24,865.95 |
24,862.21 |
24,862.21 |
94.4K |
| 12:15 |
24,861.57 |
24,863.31 |
24,859.59 |
24,863.31 |
132.0K |
| 12:16 |
24,863.05 |
24,865.47 |
24,863.05 |
24,864.83 |
64.4K |
| 12:17 |
24,865.11 |
24,868.44 |
24,864.16 |
24,868.44 |
71.0K |
| 12:18 |
24,868.05 |
24,868.48 |
24,868.05 |
24,868.42 |
88.0K |
| 12:19 |
24,866.42 |
24,869.30 |
24,865.64 |
24,869.30 |
130.8K |
| 12:20 |
24,869.81 |
24,870.18 |
24,867.47 |
24,867.47 |
84.9K |
| 12:21 |
24,867.30 |
24,869.68 |
24,867.30 |
24,869.68 |
86.3K |
| 12:22 |
24,869.59 |
24,870.37 |
24,867.31 |
24,867.31 |
91.1K |
| 12:23 |
24,864.03 |
24,865.87 |
24,864.03 |
24,865.87 |
158.3K |
| 12:24 |
24,866.34 |
24,870.42 |
24,866.34 |
24,870.42 |
85.4K |
| 12:25 |
24,870.29 |
24,870.29 |
24,868.43 |
24,868.43 |
97.8K |
| 12:26 |
24,867.55 |
24,867.55 |
24,867.13 |
24,867.39 |
62.4K |
| 12:27 |
24,866.34 |
24,866.44 |
24,865.48 |
24,865.48 |
47.3K |
| 12:28 |
24,864.60 |
24,865.90 |
24,860.13 |
24,865.90 |
192.8K |
| 12:29 |
24,867.21 |
24,867.21 |
24,866.12 |
24,867.10 |
69.4K |
| 12:30 |
24,868.61 |
24,868.61 |
24,868.23 |
24,868.23 |
57.7K |
| 12:31 |
24,872.25 |
24,875.71 |
24,871.99 |
24,875.71 |
92.5K |
| 12:32 |
24,875.79 |
24,878.00 |
24,875.79 |
24,878.00 |
62.0K |
| 12:33 |
24,876.65 |
24,876.94 |
24,875.48 |
24,875.48 |
67.7K |
| 12:34 |
24,874.55 |
24,874.55 |
24,871.83 |
24,871.83 |
63.5K |
| 12:35 |
24,872.18 |
24,873.48 |
24,872.18 |
24,872.25 |
82.8K |
| 12:36 |
24,870.33 |
24,870.33 |
24,868.87 |
24,868.87 |
76.2K |
| 12:37 |
24,868.36 |
24,871.44 |
24,868.36 |
24,870.91 |
102.1K |
| 12:38 |
24,872.39 |
24,872.39 |
24,871.45 |
24,871.45 |
64.5K |
| 12:39 |
24,871.12 |
24,871.12 |
24,868.50 |
24,868.50 |
62.7K |
| 12:40 |
24,867.97 |
24,869.53 |
24,867.97 |
24,869.53 |
56.9K |
| 12:41 |
24,871.59 |
24,871.73 |
24,870.48 |
24,870.48 |
124.5K |
| 12:42 |
24,868.80 |
24,869.24 |
24,868.37 |
24,869.08 |
115.8K |
| 12:43 |
24,868.80 |
24,868.80 |
24,865.02 |
24,866.61 |
73.1K |
| 12:44 |
24,865.43 |
24,865.43 |
24,860.44 |
24,860.44 |
137.1K |
| 12:45 |
24,859.79 |
24,860.16 |
24,859.46 |
24,859.47 |
155.3K |
| 12:46 |
24,859.32 |
24,864.00 |
24,858.84 |
24,864.00 |
101.8K |
| 12:47 |
24,865.14 |
24,865.29 |
24,862.92 |
24,862.92 |
84.7K |
| 12:48 |
24,864.38 |
24,864.38 |
24,861.71 |
24,861.71 |
86.8K |
| 12:49 |
24,861.56 |
24,861.56 |
24,859.11 |
24,859.11 |
82.3K |
| 12:50 |
24,859.11 |
24,859.94 |
24,858.86 |
24,859.94 |
77.0K |
| 12:51 |
24,859.67 |
24,860.88 |
24,859.67 |
24,860.88 |
80.9K |
| 12:52 |
24,860.85 |
24,863.07 |
24,860.85 |
24,863.07 |
108.6K |
| 12:53 |
24,864.82 |
24,864.82 |
24,860.80 |
24,861.58 |
130.4K |
| 12:54 |
24,861.48 |
24,861.48 |
24,860.19 |
24,860.80 |
70.5K |
| 12:55 |
24,861.17 |
24,861.17 |
24,859.78 |
24,860.09 |
59.8K |
| 12:56 |
24,860.45 |
24,860.77 |
24,859.60 |
24,859.60 |
74.2K |
| 12:57 |
24,857.83 |
24,857.83 |
24,856.12 |
24,856.12 |
66.4K |
| 12:58 |
24,855.95 |
24,856.44 |
24,855.95 |
24,856.22 |
75.5K |
| 12:59 |
24,856.66 |
24,857.37 |
24,856.44 |
24,857.37 |
81.8K |
| 13:00 |
24,859.73 |
24,861.32 |
24,859.73 |
24,861.27 |
87.2K |
| 13:01 |
24,861.24 |
24,861.34 |
24,860.23 |
24,860.71 |
89.7K |
| 13:02 |
24,859.97 |
24,859.97 |
24,853.76 |
24,853.76 |
119.6K |
| 13:03 |
24,852.14 |
24,852.14 |
24,848.95 |
24,848.95 |
74.1K |
| 13:04 |
24,848.54 |
24,848.54 |
24,847.84 |
24,847.84 |
94.4K |
| 13:05 |
24,848.07 |
24,849.00 |
24,845.04 |
24,845.04 |
157.8K |
| 13:06 |
24,845.65 |
24,847.52 |
24,845.65 |
24,846.14 |
142.5K |
| 13:07 |
24,845.52 |
24,847.89 |
24,845.52 |
24,846.42 |
119.2K |
| 13:08 |
24,845.92 |
24,846.16 |
24,845.76 |
24,845.86 |
95.0K |
| 13:09 |
24,845.11 |
24,845.12 |
24,843.44 |
24,843.44 |
101.7K |
| 13:10 |
24,843.08 |
24,843.08 |
24,841.06 |
24,841.06 |
92.5K |
| 13:11 |
24,841.04 |
24,842.91 |
24,840.95 |
24,840.95 |
124.5K |
| 13:12 |
24,841.29 |
24,841.29 |
24,837.94 |
24,837.94 |
91.2K |
| 13:13 |
24,838.21 |
24,838.21 |
24,836.05 |
24,836.05 |
202.2K |
| 13:14 |
24,835.98 |
24,835.98 |
24,831.50 |
24,831.50 |
174.2K |
| 13:15 |
24,831.30 |
24,831.97 |
24,831.30 |
24,831.51 |
94.3K |
| 13:16 |
24,830.39 |
24,831.87 |
24,829.73 |
24,831.87 |
163.9K |
| 13:17 |
24,830.68 |
24,832.81 |
24,829.53 |
24,832.81 |
109.8K |
| 13:18 |
24,831.91 |
24,831.91 |
24,828.03 |
24,828.03 |
74.8K |
| 13:19 |
24,833.67 |
24,833.67 |
24,832.27 |
24,833.33 |
103.8K |
| 13:20 |
24,834.35 |
24,834.44 |
24,832.66 |
24,832.66 |
83.8K |
| 13:21 |
24,830.51 |
24,832.16 |
24,830.51 |
24,832.16 |
74.3K |
| 13:22 |
24,832.15 |
24,832.15 |
24,830.03 |
24,830.03 |
129.3K |
| 13:23 |
24,829.49 |
24,829.49 |
24,829.03 |
24,829.03 |
83.6K |
| 13:24 |
24,827.86 |
24,828.20 |
24,827.86 |
24,827.97 |
86.6K |
| 13:25 |
24,828.01 |
24,828.53 |
24,828.01 |
24,828.12 |
105.2K |
| 13:26 |
24,832.62 |
24,838.54 |
24,832.62 |
24,838.54 |
187.7K |
| 13:27 |
24,839.73 |
24,839.73 |
24,839.29 |
24,839.29 |
105.2K |
| 13:28 |
24,842.21 |
24,852.54 |
24,842.21 |
24,852.54 |
130.8K |
| 13:29 |
24,851.82 |
24,851.82 |
24,850.18 |
24,850.38 |
93.8K |
| 13:30 |
24,850.79 |
24,855.11 |
24,850.79 |
24,855.11 |
67.7K |
| 13:31 |
24,856.55 |
24,856.78 |
24,853.81 |
24,854.55 |
100.1K |
| 13:32 |
24,853.20 |
24,853.20 |
24,849.71 |
24,849.71 |
125.2K |
| 13:33 |
24,848.78 |
24,849.17 |
24,846.73 |
24,847.55 |
178.9K |
| 13:34 |
24,847.80 |
24,847.80 |
24,844.45 |
24,844.45 |
91.7K |
| 13:35 |
24,842.53 |
24,843.33 |
24,838.62 |
24,838.62 |
155.1K |
| 13:36 |
24,840.54 |
24,842.35 |
24,840.54 |
24,841.07 |
82.7K |
| 13:37 |
24,840.69 |
24,840.79 |
24,840.36 |
24,840.36 |
73.8K |
| 13:38 |
24,835.11 |
24,836.00 |
24,833.06 |
24,836.00 |
132.8K |
| 13:39 |
24,835.13 |
24,835.13 |
24,833.57 |
24,833.57 |
175.6K |
| 13:40 |
24,833.22 |
24,834.61 |
24,833.22 |
24,834.61 |
93.9K |
| 13:41 |
24,835.81 |
24,840.99 |
24,835.81 |
24,840.99 |
101.1K |
| 13:42 |
24,841.23 |
24,841.23 |
24,836.89 |
24,836.89 |
160.8K |
| 13:43 |
24,836.00 |
24,836.12 |
24,835.49 |
24,835.49 |
56.3K |
| 13:44 |
24,835.72 |
24,835.72 |
24,834.22 |
24,834.73 |
36.3K |
| 13:45 |
24,834.55 |
24,834.76 |
24,834.55 |
24,834.69 |
64.4K |
| 13:46 |
24,834.13 |
24,834.36 |
24,832.82 |
24,834.36 |
55.8K |
| 13:47 |
24,837.82 |
24,839.89 |
24,837.82 |
24,839.35 |
98.8K |
| 13:48 |
24,839.52 |
24,839.52 |
24,837.51 |
24,838.04 |
112.1K |
| 13:49 |
24,837.07 |
24,837.07 |
24,832.56 |
24,832.56 |
125.3K |
| 13:50 |
24,832.85 |
24,833.02 |
24,832.04 |
24,833.02 |
59.7K |
| 13:51 |
24,832.60 |
24,832.60 |
24,831.35 |
24,831.35 |
65.6K |
| 13:52 |
24,831.98 |
24,831.98 |
24,827.88 |
24,829.52 |
111.2K |
| 13:53 |
24,830.07 |
24,832.14 |
24,830.07 |
24,832.14 |
60.4K |
| 13:54 |
24,831.55 |
24,831.55 |
24,829.45 |
24,829.45 |
76.8K |
| 13:55 |
24,830.58 |
24,830.58 |
24,827.59 |
24,827.93 |
130.3K |
| 13:56 |
24,827.53 |
24,827.53 |
24,825.36 |
24,825.79 |
115.5K |
| 13:57 |
24,825.35 |
24,825.35 |
24,821.91 |
24,821.91 |
131.0K |
| 13:58 |
24,819.79 |
24,819.79 |
24,818.00 |
24,818.00 |
119.0K |
| 13:59 |
24,817.63 |
24,817.63 |
24,815.87 |
24,816.09 |
84.8K |
| 14:00 |
24,815.90 |
24,820.34 |
24,815.90 |
24,820.34 |
104.9K |
| 14:01 |
24,821.97 |
24,821.97 |
24,820.95 |
24,821.92 |
107.5K |
| 14:02 |
24,821.91 |
24,824.46 |
24,821.91 |
24,823.61 |
64.5K |
| 14:03 |
24,824.08 |
24,829.18 |
24,824.08 |
24,829.18 |
102.7K |
| 14:04 |
24,829.40 |
24,829.96 |
24,829.30 |
24,829.96 |
66.0K |
| 14:05 |
24,829.80 |
24,832.69 |
24,829.80 |
24,832.69 |
117.3K |
| 14:06 |
24,834.75 |
24,834.75 |
24,831.80 |
24,831.80 |
174.6K |
| 14:07 |
24,831.18 |
24,831.36 |
24,830.50 |
24,831.36 |
259.8K |
| 14:08 |
24,831.84 |
24,832.73 |
24,830.33 |
24,830.33 |
70.4K |
| 14:09 |
24,829.44 |
24,829.44 |
24,828.07 |
24,828.07 |
116.2K |
| 14:10 |
24,827.18 |
24,827.18 |
24,825.56 |
24,825.56 |
91.4K |
| 14:11 |
24,825.80 |
24,825.80 |
24,821.82 |
24,821.82 |
133.9K |
| 14:12 |
24,821.05 |
24,821.05 |
24,819.80 |
24,820.92 |
118.1K |
| 14:13 |
24,820.47 |
24,820.69 |
24,819.62 |
24,820.13 |
80.2K |
| 14:14 |
24,821.40 |
24,826.19 |
24,821.40 |
24,826.19 |
115.0K |
| 14:15 |
24,826.36 |
24,827.34 |
24,825.55 |
24,825.55 |
113.9K |
| 14:16 |
24,824.72 |
24,824.72 |
24,823.74 |
24,823.74 |
106.2K |
| 14:17 |
24,822.78 |
24,822.78 |
24,821.90 |
24,822.15 |
101.2K |
| 14:18 |
24,818.63 |
24,818.63 |
24,817.84 |
24,817.97 |
127.0K |
| 14:19 |
24,819.61 |
24,819.61 |
24,816.81 |
24,816.81 |
141.3K |
| 14:20 |
24,816.14 |
24,816.45 |
24,812.61 |
24,812.61 |
105.4K |
| 14:21 |
24,812.95 |
24,813.22 |
24,812.70 |
24,813.22 |
81.0K |
| 14:22 |
24,813.43 |
24,813.43 |
24,810.89 |
24,810.89 |
107.0K |
| 14:23 |
24,812.31 |
24,813.42 |
24,812.31 |
24,813.05 |
144.2K |
| 14:24 |
24,812.71 |
24,814.27 |
24,812.33 |
24,814.27 |
68.9K |
| 14:25 |
24,817.29 |
24,817.84 |
24,815.96 |
24,815.96 |
92.2K |
| 14:26 |
24,815.02 |
24,815.02 |
24,811.97 |
24,811.97 |
85.3K |
| 14:27 |
24,812.38 |
24,815.03 |
24,812.38 |
24,813.42 |
96.3K |
| 14:28 |
24,813.20 |
24,813.29 |
24,812.43 |
24,812.43 |
88.0K |
| 14:29 |
24,812.53 |
24,812.53 |
24,811.31 |
24,811.55 |
63.5K |
| 14:30 |
24,810.96 |
24,813.78 |
24,810.96 |
24,813.78 |
110.1K |
| 14:31 |
24,812.59 |
24,812.80 |
24,809.14 |
24,809.34 |
145.1K |
| 14:32 |
24,808.88 |
24,809.00 |
24,808.25 |
24,809.00 |
78.7K |
| 14:33 |
24,809.49 |
24,811.65 |
24,809.49 |
24,811.46 |
53.6K |
| 14:34 |
24,810.94 |
24,810.94 |
24,808.86 |
24,808.86 |
101.2K |
| 14:35 |
24,809.97 |
24,811.10 |
24,809.97 |
24,810.41 |
86.6K |
| 14:36 |
24,809.68 |
24,809.68 |
24,808.18 |
24,808.18 |
168.4K |
| 14:37 |
24,808.25 |
24,810.56 |
24,808.25 |
24,810.56 |
96.1K |
| 14:38 |
24,812.10 |
24,815.05 |
24,812.10 |
24,815.03 |
140.2K |
| 14:39 |
24,815.28 |
24,815.28 |
24,812.19 |
24,812.19 |
109.6K |
| 14:40 |
24,811.78 |
24,811.94 |
24,811.10 |
24,811.94 |
88.0K |
| 14:41 |
24,813.64 |
24,816.09 |
24,813.64 |
24,815.28 |
111.3K |
| 14:42 |
24,815.33 |
24,815.82 |
24,814.24 |
24,815.82 |
127.8K |
| 14:43 |
24,816.40 |
24,816.69 |
24,815.91 |
24,816.69 |
88.5K |
| 14:44 |
24,816.37 |
24,816.72 |
24,816.37 |
24,816.37 |
90.6K |
| 14:45 |
24,816.59 |
24,816.59 |
24,814.53 |
24,815.54 |
123.7K |
| 14:46 |
24,817.37 |
24,820.36 |
24,816.94 |
24,820.36 |
132.0K |
| 14:47 |
24,819.03 |
24,820.13 |
24,818.91 |
24,820.13 |
90.3K |
| 14:48 |
24,819.92 |
24,821.88 |
24,819.92 |
24,821.70 |
83.3K |
| 14:49 |
24,821.74 |
24,821.74 |
24,819.40 |
24,819.40 |
72.3K |
| 14:50 |
24,818.58 |
24,818.58 |
24,816.34 |
24,816.34 |
134.5K |
| 14:51 |
24,815.88 |
24,815.88 |
24,812.32 |
24,812.32 |
70.1K |
| 14:52 |
24,811.94 |
24,812.01 |
24,811.79 |
24,811.92 |
119.4K |
| 14:53 |
24,811.58 |
24,816.71 |
24,811.58 |
24,816.71 |
185.3K |
| 14:54 |
24,816.55 |
24,817.44 |
24,816.55 |
24,817.44 |
77.2K |
| 14:55 |
24,819.29 |
24,821.71 |
24,819.29 |
24,821.71 |
86.3K |
| 14:56 |
24,821.62 |
24,825.39 |
24,821.62 |
24,824.51 |
123.3K |
| 14:57 |
24,824.68 |
24,827.16 |
24,824.68 |
24,827.16 |
118.6K |
| 14:58 |
24,827.53 |
24,827.87 |
24,827.53 |
24,827.87 |
112.1K |
| 14:59 |
24,827.71 |
24,827.71 |
24,826.91 |
24,827.19 |
92.0K |
| 15:00 |
24,826.51 |
24,826.51 |
24,824.38 |
24,825.23 |
137.8K |
| 15:01 |
24,823.39 |
24,823.39 |
24,817.71 |
24,818.43 |
187.0K |
| 15:02 |
24,818.46 |
24,818.46 |
24,818.01 |
24,818.34 |
75.7K |
| 15:03 |
24,817.21 |
24,817.34 |
24,816.59 |
24,817.25 |
97.7K |
| 15:04 |
24,815.84 |
24,815.84 |
24,813.35 |
24,813.53 |
90.4K |
| 15:05 |
24,812.21 |
24,812.21 |
24,810.38 |
24,810.45 |
123.2K |
| 15:06 |
24,811.59 |
24,811.99 |
24,808.34 |
24,808.34 |
189.8K |
| 15:07 |
24,808.13 |
24,808.13 |
24,806.49 |
24,807.51 |
137.7K |
| 15:08 |
24,806.76 |
24,806.76 |
24,805.10 |
24,805.10 |
88.5K |
| 15:09 |
24,804.83 |
24,805.75 |
24,804.83 |
24,804.87 |
85.4K |
| 15:10 |
24,803.13 |
24,805.05 |
24,802.97 |
24,805.05 |
146.8K |
| 15:11 |
24,803.50 |
24,803.50 |
24,802.28 |
24,802.41 |
146.5K |
| 15:12 |
24,801.17 |
24,801.22 |
24,800.79 |
24,800.79 |
101.2K |
| 15:13 |
24,800.53 |
24,801.91 |
24,800.43 |
24,801.91 |
173.4K |
| 15:14 |
24,804.47 |
24,804.66 |
24,803.73 |
24,803.73 |
118.9K |
| 15:15 |
24,801.49 |
24,801.49 |
24,798.60 |
24,798.66 |
122.2K |
| 15:16 |
24,799.14 |
24,801.19 |
24,799.14 |
24,801.19 |
102.0K |
| 15:17 |
24,802.71 |
24,802.71 |
24,799.68 |
24,799.68 |
190.1K |
| 15:18 |
24,799.61 |
24,799.61 |
24,798.09 |
24,798.32 |
172.7K |
| 15:19 |
24,798.18 |
24,798.18 |
24,794.50 |
24,794.50 |
159.9K |
| 15:20 |
24,792.72 |
24,795.74 |
24,791.84 |
24,795.74 |
230.3K |
| 15:21 |
24,792.97 |
24,802.66 |
24,792.97 |
24,796.71 |
393.0K |
| 15:22 |
24,797.48 |
24,800.44 |
24,797.48 |
24,799.29 |
91.6K |
| 15:23 |
24,798.51 |
24,800.63 |
24,798.51 |
24,800.63 |
88.1K |
| 15:24 |
24,800.72 |
24,800.72 |
24,794.82 |
24,794.82 |
188.3K |
| 15:25 |
24,795.40 |
24,795.40 |
24,794.55 |
24,794.57 |
126.9K |
| 15:26 |
24,796.29 |
24,800.70 |
24,796.29 |
24,800.70 |
122.7K |
| 15:27 |
24,801.27 |
24,801.27 |
24,800.00 |
24,800.43 |
221.4K |
| 15:28 |
24,799.31 |
24,799.37 |
24,797.09 |
24,797.09 |
137.6K |
| 15:29 |
24,795.09 |
24,797.51 |
24,795.09 |
24,796.31 |
141.8K |
| 15:30 |
24,795.34 |
24,798.62 |
24,795.34 |
24,798.62 |
175.4K |
| 15:31 |
24,798.71 |
24,799.05 |
24,795.63 |
24,795.63 |
153.1K |
| 15:32 |
24,794.51 |
24,794.51 |
24,793.94 |
24,793.94 |
196.5K |
| 15:33 |
24,792.53 |
24,795.99 |
24,792.31 |
24,795.99 |
272.3K |
| 15:34 |
24,796.53 |
24,802.22 |
24,796.53 |
24,802.22 |
275.5K |
| 15:35 |
24,802.79 |
24,804.30 |
24,802.28 |
24,802.28 |
150.9K |
| 15:36 |
24,800.82 |
24,804.27 |
24,800.56 |
24,804.27 |
151.0K |
| 15:37 |
24,806.51 |
24,806.51 |
24,805.06 |
24,805.06 |
154.0K |
| 15:38 |
24,803.45 |
24,803.45 |
24,802.19 |
24,802.19 |
162.3K |
| 15:39 |
24,802.03 |
24,805.55 |
24,802.03 |
24,803.37 |
212.3K |
| 15:40 |
24,804.53 |
24,807.04 |
24,803.45 |
24,807.04 |
207.9K |
| 15:41 |
24,806.83 |
24,806.83 |
24,803.86 |
24,805.02 |
200.8K |
| 15:42 |
24,805.83 |
24,806.82 |
24,804.56 |
24,804.56 |
210.9K |
| 15:43 |
24,804.82 |
24,806.08 |
24,804.59 |
24,806.08 |
159.2K |
| 15:44 |
24,805.27 |
24,807.80 |
24,804.97 |
24,807.80 |
202.4K |
| 15:45 |
24,808.32 |
24,810.64 |
24,808.32 |
24,810.62 |
312.8K |
| 15:46 |
24,811.23 |
24,813.28 |
24,811.23 |
24,813.28 |
248.3K |
| 15:47 |
24,813.93 |
24,815.20 |
24,813.93 |
24,815.20 |
255.4K |
| 15:48 |
24,814.14 |
24,814.91 |
24,812.32 |
24,814.91 |
321.4K |
| 15:49 |
24,816.82 |
24,819.44 |
24,815.68 |
24,815.68 |
313.8K |
| 15:50 |
24,807.48 |
24,807.48 |
24,802.39 |
24,804.44 |
986.3K |
| 15:51 |
24,801.78 |
24,804.31 |
24,800.40 |
24,804.31 |
433.8K |
| 15:52 |
24,805.93 |
24,810.68 |
24,805.93 |
24,810.68 |
514.6K |
| 15:53 |
24,810.61 |
24,815.76 |
24,810.61 |
24,813.55 |
547.2K |
| 15:54 |
24,811.49 |
24,811.49 |
24,808.21 |
24,809.06 |
612.6K |
| 15:55 |
24,809.71 |
24,809.71 |
24,800.02 |
24,800.02 |
968.2K |
| 15:56 |
24,799.12 |
24,799.12 |
24,797.20 |
24,797.25 |
881.2K |
| 15:57 |
24,799.58 |
24,799.58 |
24,795.66 |
24,798.28 |
757.0K |
| 15:58 |
24,798.25 |
24,800.46 |
24,798.25 |
24,800.46 |
1,101.5K |
| 15:59 |
24,797.04 |
24,800.62 |
24,795.32 |
24,800.62 |
1,315.6K |
| 16:00 |
24,805.16 |
24,805.16 |
24,805.08 |
24,805.08 |
76,787.1K |
| 16:01 |
24,805.08 |
24,805.08 |
24,805.08 |
24,805.08 |
185.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|