| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,791.25 |
24,796.34 |
24,778.57 |
24,796.34 |
7,316.6K |
| 09:31 |
24,798.51 |
24,806.26 |
24,788.23 |
24,788.23 |
236.2K |
| 09:32 |
24,786.01 |
24,810.22 |
24,786.01 |
24,810.22 |
193.0K |
| 09:33 |
24,802.55 |
24,802.55 |
24,796.14 |
24,801.25 |
297.8K |
| 09:34 |
24,803.48 |
24,807.41 |
24,797.45 |
24,807.41 |
208.8K |
| 09:35 |
24,801.79 |
24,801.79 |
24,783.36 |
24,783.36 |
397.0K |
| 09:36 |
24,784.18 |
24,788.10 |
24,767.80 |
24,767.80 |
325.4K |
| 09:37 |
24,761.80 |
24,765.45 |
24,761.80 |
24,763.00 |
241.9K |
| 09:38 |
24,769.66 |
24,782.78 |
24,769.66 |
24,782.78 |
171.9K |
| 09:39 |
24,783.20 |
24,783.20 |
24,779.40 |
24,779.40 |
145.3K |
| 09:40 |
24,780.04 |
24,784.40 |
24,780.04 |
24,784.40 |
128.5K |
| 09:41 |
24,777.06 |
24,783.23 |
24,775.24 |
24,783.23 |
151.9K |
| 09:42 |
24,787.05 |
24,787.17 |
24,781.37 |
24,781.37 |
177.2K |
| 09:43 |
24,785.53 |
24,789.44 |
24,785.53 |
24,787.97 |
115.1K |
| 09:44 |
24,788.99 |
24,792.07 |
24,788.83 |
24,792.07 |
118.6K |
| 09:45 |
24,791.11 |
24,791.11 |
24,781.95 |
24,782.40 |
206.3K |
| 09:46 |
24,779.44 |
24,779.44 |
24,773.36 |
24,773.36 |
158.5K |
| 09:47 |
24,772.80 |
24,774.00 |
24,770.17 |
24,774.00 |
153.0K |
| 09:48 |
24,777.49 |
24,778.83 |
24,776.53 |
24,776.53 |
156.8K |
| 09:49 |
24,772.62 |
24,772.62 |
24,764.09 |
24,768.33 |
191.4K |
| 09:50 |
24,766.68 |
24,766.69 |
24,761.49 |
24,761.49 |
217.1K |
| 09:51 |
24,756.43 |
24,768.12 |
24,756.43 |
24,768.12 |
315.3K |
| 09:52 |
24,764.92 |
24,778.73 |
24,764.92 |
24,778.73 |
195.8K |
| 09:53 |
24,778.62 |
24,786.77 |
24,778.62 |
24,786.77 |
152.9K |
| 09:54 |
24,789.63 |
24,790.62 |
24,789.63 |
24,790.62 |
214.9K |
| 09:55 |
24,785.72 |
24,785.72 |
24,781.78 |
24,783.73 |
143.5K |
| 09:56 |
24,784.65 |
24,788.01 |
24,784.65 |
24,785.76 |
182.1K |
| 09:57 |
24,788.06 |
24,792.43 |
24,788.06 |
24,790.87 |
148.6K |
| 09:58 |
24,794.08 |
24,795.94 |
24,792.14 |
24,795.94 |
305.4K |
| 09:59 |
24,793.52 |
24,793.52 |
24,791.99 |
24,793.34 |
96.8K |
| 10:00 |
24,797.05 |
24,804.23 |
24,797.05 |
24,804.23 |
236.9K |
| 10:01 |
24,801.23 |
24,801.23 |
24,791.99 |
24,791.99 |
193.4K |
| 10:02 |
24,790.39 |
24,794.83 |
24,787.67 |
24,794.83 |
150.5K |
| 10:03 |
24,793.23 |
24,793.23 |
24,787.93 |
24,787.93 |
143.6K |
| 10:04 |
24,787.74 |
24,787.74 |
24,777.73 |
24,777.73 |
457.1K |
| 10:05 |
24,777.05 |
24,781.41 |
24,777.05 |
24,781.41 |
152.8K |
| 10:06 |
24,783.98 |
24,786.08 |
24,781.56 |
24,781.56 |
224.7K |
| 10:07 |
24,781.93 |
24,786.32 |
24,781.93 |
24,784.29 |
118.5K |
| 10:08 |
24,783.45 |
24,784.05 |
24,780.24 |
24,780.24 |
93.2K |
| 10:09 |
24,776.44 |
24,783.57 |
24,774.94 |
24,783.57 |
136.6K |
| 10:10 |
24,785.49 |
24,788.93 |
24,784.33 |
24,788.93 |
162.3K |
| 10:11 |
24,791.74 |
24,793.99 |
24,790.56 |
24,790.56 |
124.6K |
| 10:12 |
24,792.64 |
24,794.96 |
24,792.64 |
24,794.33 |
99.8K |
| 10:13 |
24,795.70 |
24,795.70 |
24,793.64 |
24,793.64 |
134.5K |
| 10:14 |
24,790.13 |
24,790.31 |
24,789.30 |
24,790.31 |
121.5K |
| 10:15 |
24,790.08 |
24,790.77 |
24,786.40 |
24,786.40 |
117.0K |
| 10:16 |
24,784.21 |
24,789.61 |
24,784.20 |
24,789.61 |
132.4K |
| 10:17 |
24,788.27 |
24,788.91 |
24,786.44 |
24,786.75 |
175.4K |
| 10:18 |
24,787.24 |
24,791.40 |
24,787.24 |
24,790.77 |
152.7K |
| 10:19 |
24,788.91 |
24,790.79 |
24,788.91 |
24,789.74 |
112.2K |
| 10:20 |
24,788.54 |
24,790.06 |
24,788.27 |
24,790.06 |
85.7K |
| 10:21 |
24,792.64 |
24,792.64 |
24,787.31 |
24,788.02 |
146.9K |
| 10:22 |
24,788.02 |
24,788.02 |
24,785.15 |
24,785.89 |
114.3K |
| 10:23 |
24,782.07 |
24,782.07 |
24,779.93 |
24,781.24 |
173.5K |
| 10:24 |
24,780.75 |
24,781.32 |
24,775.90 |
24,775.90 |
181.1K |
| 10:25 |
24,773.82 |
24,773.82 |
24,770.47 |
24,770.90 |
151.8K |
| 10:26 |
24,770.20 |
24,771.00 |
24,770.20 |
24,770.85 |
86.8K |
| 10:27 |
24,770.74 |
24,770.74 |
24,766.46 |
24,767.04 |
102.4K |
| 10:28 |
24,770.09 |
24,771.57 |
24,769.59 |
24,769.59 |
96.5K |
| 10:29 |
24,766.50 |
24,767.60 |
24,766.50 |
24,767.60 |
87.3K |
| 10:30 |
24,769.92 |
24,772.93 |
24,769.47 |
24,770.76 |
115.3K |
| 10:31 |
24,767.52 |
24,769.03 |
24,765.49 |
24,765.49 |
181.1K |
| 10:32 |
24,764.42 |
24,765.63 |
24,763.49 |
24,763.78 |
98.7K |
| 10:33 |
24,763.24 |
24,763.24 |
24,755.33 |
24,755.33 |
180.6K |
| 10:34 |
24,755.43 |
24,755.43 |
24,749.97 |
24,752.28 |
145.7K |
| 10:35 |
24,750.47 |
24,750.47 |
24,740.60 |
24,740.60 |
188.7K |
| 10:36 |
24,740.79 |
24,741.16 |
24,738.69 |
24,738.69 |
126.3K |
| 10:37 |
24,741.97 |
24,741.97 |
24,731.82 |
24,731.82 |
126.3K |
| 10:38 |
24,733.12 |
24,733.28 |
24,732.68 |
24,733.28 |
76.3K |
| 10:39 |
24,727.75 |
24,728.63 |
24,725.48 |
24,728.63 |
167.6K |
| 10:40 |
24,729.85 |
24,729.85 |
24,722.32 |
24,723.32 |
229.3K |
| 10:41 |
24,724.61 |
24,729.13 |
24,724.61 |
24,728.25 |
189.6K |
| 10:42 |
24,721.79 |
24,722.23 |
24,718.46 |
24,722.23 |
168.0K |
| 10:43 |
24,723.47 |
24,727.92 |
24,723.47 |
24,724.61 |
147.8K |
| 10:44 |
24,725.16 |
24,725.16 |
24,720.92 |
24,720.92 |
125.6K |
| 10:45 |
24,721.35 |
24,723.22 |
24,719.58 |
24,723.22 |
217.0K |
| 10:46 |
24,722.67 |
24,725.72 |
24,722.56 |
24,724.16 |
96.0K |
| 10:47 |
24,724.74 |
24,726.66 |
24,723.78 |
24,723.78 |
168.0K |
| 10:48 |
24,723.41 |
24,725.83 |
24,723.29 |
24,725.54 |
168.0K |
| 10:49 |
24,726.53 |
24,726.53 |
24,725.18 |
24,725.85 |
131.3K |
| 10:50 |
24,726.88 |
24,735.03 |
24,726.88 |
24,735.03 |
168.7K |
| 10:51 |
24,737.60 |
24,738.09 |
24,734.46 |
24,734.46 |
114.2K |
| 10:52 |
24,732.62 |
24,736.97 |
24,730.61 |
24,736.97 |
196.5K |
| 10:53 |
24,738.27 |
24,743.37 |
24,738.27 |
24,743.37 |
120.3K |
| 10:54 |
24,745.67 |
24,746.23 |
24,745.11 |
24,746.23 |
174.7K |
| 10:55 |
24,746.71 |
24,746.71 |
24,745.79 |
24,745.79 |
181.9K |
| 10:56 |
24,745.57 |
24,745.57 |
24,741.95 |
24,741.95 |
93.2K |
| 10:57 |
24,744.36 |
24,744.54 |
24,740.06 |
24,740.06 |
177.0K |
| 10:58 |
24,740.98 |
24,740.98 |
24,738.56 |
24,738.56 |
180.1K |
| 10:59 |
24,736.24 |
24,736.24 |
24,735.43 |
24,735.43 |
142.8K |
| 11:00 |
24,734.58 |
24,734.58 |
24,732.87 |
24,732.87 |
162.9K |
| 11:01 |
24,731.46 |
24,731.46 |
24,730.94 |
24,731.33 |
152.8K |
| 11:02 |
24,730.24 |
24,730.24 |
24,728.98 |
24,729.48 |
166.7K |
| 11:03 |
24,731.21 |
24,737.65 |
24,731.21 |
24,737.65 |
92.9K |
| 11:04 |
24,737.13 |
24,741.32 |
24,737.13 |
24,741.32 |
96.2K |
| 11:05 |
24,742.31 |
24,748.54 |
24,742.31 |
24,748.54 |
119.2K |
| 11:06 |
24,748.34 |
24,751.52 |
24,748.31 |
24,751.52 |
106.6K |
| 11:07 |
24,751.97 |
24,756.73 |
24,751.97 |
24,756.73 |
155.1K |
| 11:08 |
24,757.58 |
24,759.20 |
24,754.00 |
24,754.00 |
145.8K |
| 11:09 |
24,755.77 |
24,756.44 |
24,752.37 |
24,752.37 |
162.0K |
| 11:10 |
24,753.98 |
24,755.71 |
24,753.98 |
24,755.71 |
90.5K |
| 11:11 |
24,755.29 |
24,755.31 |
24,754.22 |
24,754.95 |
101.1K |
| 11:12 |
24,755.94 |
24,759.26 |
24,755.94 |
24,758.82 |
105.3K |
| 11:13 |
24,759.37 |
24,759.38 |
24,755.44 |
24,756.09 |
114.9K |
| 11:14 |
24,757.35 |
24,764.20 |
24,757.35 |
24,764.20 |
155.9K |
| 11:15 |
24,765.36 |
24,765.36 |
24,760.63 |
24,760.63 |
99.8K |
| 11:16 |
24,759.58 |
24,759.58 |
24,756.01 |
24,756.01 |
139.0K |
| 11:17 |
24,754.32 |
24,756.14 |
24,753.05 |
24,756.14 |
94.0K |
| 11:18 |
24,756.32 |
24,756.32 |
24,754.44 |
24,755.62 |
66.3K |
| 11:19 |
24,754.73 |
24,758.09 |
24,754.73 |
24,756.18 |
123.8K |
| 11:20 |
24,755.66 |
24,755.66 |
24,748.96 |
24,748.96 |
138.8K |
| 11:21 |
24,747.56 |
24,747.88 |
24,745.00 |
24,745.00 |
106.0K |
| 11:22 |
24,745.28 |
24,745.64 |
24,744.01 |
24,744.61 |
84.1K |
| 11:23 |
24,744.44 |
24,744.44 |
24,741.52 |
24,743.74 |
101.7K |
| 11:24 |
24,743.23 |
24,743.28 |
24,742.08 |
24,742.68 |
69.0K |
| 11:25 |
24,742.54 |
24,742.54 |
24,739.60 |
24,739.60 |
109.4K |
| 11:26 |
24,738.80 |
24,738.80 |
24,735.41 |
24,735.41 |
143.1K |
| 11:27 |
24,734.45 |
24,736.74 |
24,734.41 |
24,736.74 |
125.5K |
| 11:28 |
24,736.25 |
24,736.25 |
24,732.35 |
24,732.35 |
107.5K |
| 11:29 |
24,732.05 |
24,732.05 |
24,726.74 |
24,726.74 |
122.4K |
| 11:30 |
24,726.26 |
24,727.80 |
24,726.26 |
24,727.80 |
129.5K |
| 11:31 |
24,726.50 |
24,726.50 |
24,721.91 |
24,721.91 |
226.5K |
| 11:32 |
24,722.17 |
24,722.17 |
24,719.82 |
24,721.22 |
97.3K |
| 11:33 |
24,720.60 |
24,723.54 |
24,720.60 |
24,723.54 |
108.2K |
| 11:34 |
24,725.90 |
24,727.52 |
24,725.90 |
24,727.52 |
99.4K |
| 11:35 |
24,728.05 |
24,728.05 |
24,725.73 |
24,725.73 |
183.4K |
| 11:36 |
24,726.68 |
24,732.83 |
24,726.68 |
24,732.83 |
106.6K |
| 11:37 |
24,733.69 |
24,733.69 |
24,729.88 |
24,732.64 |
95.1K |
| 11:38 |
24,732.82 |
24,732.82 |
24,730.99 |
24,730.99 |
85.1K |
| 11:39 |
24,730.93 |
24,730.93 |
24,726.30 |
24,726.30 |
124.8K |
| 11:40 |
24,726.00 |
24,727.32 |
24,725.41 |
24,725.41 |
122.2K |
| 11:41 |
24,725.89 |
24,728.16 |
24,725.89 |
24,727.02 |
120.7K |
| 11:42 |
24,727.78 |
24,727.78 |
24,724.41 |
24,724.91 |
211.7K |
| 11:43 |
24,730.04 |
24,732.38 |
24,729.34 |
24,729.34 |
133.1K |
| 11:44 |
24,728.70 |
24,732.13 |
24,728.70 |
24,732.13 |
74.2K |
| 11:45 |
24,732.90 |
24,734.39 |
24,732.37 |
24,732.37 |
110.9K |
| 11:46 |
24,728.98 |
24,728.98 |
24,726.13 |
24,726.31 |
113.6K |
| 11:47 |
24,725.19 |
24,725.60 |
24,721.76 |
24,721.76 |
68.3K |
| 11:48 |
24,721.66 |
24,725.99 |
24,721.66 |
24,724.85 |
114.3K |
| 11:49 |
24,721.78 |
24,722.99 |
24,721.78 |
24,722.99 |
192.9K |
| 11:50 |
24,723.71 |
24,724.47 |
24,723.71 |
24,724.06 |
116.4K |
| 11:51 |
24,723.28 |
24,723.73 |
24,722.68 |
24,723.66 |
96.1K |
| 11:52 |
24,725.51 |
24,730.62 |
24,725.51 |
24,730.62 |
88.5K |
| 11:53 |
24,732.27 |
24,734.47 |
24,732.27 |
24,732.91 |
84.2K |
| 11:54 |
24,731.22 |
24,731.22 |
24,727.79 |
24,728.53 |
60.5K |
| 11:55 |
24,729.13 |
24,730.21 |
24,726.92 |
24,726.92 |
147.4K |
| 11:56 |
24,724.22 |
24,725.87 |
24,723.09 |
24,725.87 |
82.7K |
| 11:57 |
24,725.30 |
24,726.51 |
24,725.12 |
24,726.51 |
42.4K |
| 11:58 |
24,727.27 |
24,727.27 |
24,724.52 |
24,725.76 |
55.0K |
| 11:59 |
24,727.99 |
24,729.38 |
24,727.99 |
24,729.38 |
68.6K |
| 12:00 |
24,730.07 |
24,733.71 |
24,730.07 |
24,733.71 |
76.2K |
| 12:01 |
24,734.78 |
24,740.84 |
24,734.78 |
24,740.84 |
164.2K |
| 12:02 |
24,743.88 |
24,751.35 |
24,743.88 |
24,751.35 |
125.8K |
| 12:03 |
24,749.27 |
24,751.67 |
24,749.27 |
24,751.67 |
90.8K |
| 12:04 |
24,752.30 |
24,754.19 |
24,748.69 |
24,748.69 |
121.9K |
| 12:05 |
24,748.41 |
24,748.41 |
24,745.91 |
24,745.91 |
52.1K |
| 12:06 |
24,745.21 |
24,745.21 |
24,742.30 |
24,742.30 |
99.5K |
| 12:07 |
24,741.58 |
24,743.74 |
24,741.58 |
24,742.79 |
66.2K |
| 12:08 |
24,742.28 |
24,742.28 |
24,740.77 |
24,741.62 |
58.9K |
| 12:09 |
24,741.28 |
24,741.28 |
24,729.23 |
24,732.66 |
203.9K |
| 12:10 |
24,734.04 |
24,739.34 |
24,734.04 |
24,739.34 |
109.7K |
| 12:11 |
24,740.65 |
24,741.62 |
24,740.60 |
24,740.64 |
44.0K |
| 12:12 |
24,741.42 |
24,741.42 |
24,738.74 |
24,738.74 |
45.9K |
| 12:13 |
24,738.84 |
24,738.90 |
24,738.08 |
24,738.08 |
56.8K |
| 12:14 |
24,738.14 |
24,738.14 |
24,737.72 |
24,737.72 |
92.0K |
| 12:15 |
24,738.05 |
24,739.60 |
24,738.05 |
24,738.93 |
43.1K |
| 12:16 |
24,737.97 |
24,738.09 |
24,737.30 |
24,737.30 |
49.3K |
| 12:17 |
24,737.56 |
24,740.41 |
24,737.56 |
24,739.69 |
92.8K |
| 12:18 |
24,739.74 |
24,742.03 |
24,739.01 |
24,739.01 |
95.0K |
| 12:19 |
24,739.80 |
24,740.33 |
24,739.28 |
24,739.57 |
81.7K |
| 12:20 |
24,740.51 |
24,740.94 |
24,739.23 |
24,739.23 |
53.9K |
| 12:21 |
24,739.11 |
24,739.11 |
24,734.82 |
24,734.82 |
67.1K |
| 12:22 |
24,732.62 |
24,735.10 |
24,732.62 |
24,735.10 |
68.6K |
| 12:23 |
24,734.73 |
24,735.33 |
24,733.81 |
24,735.33 |
58.3K |
| 12:24 |
24,736.51 |
24,738.20 |
24,736.51 |
24,737.66 |
106.6K |
| 12:25 |
24,736.61 |
24,738.32 |
24,736.61 |
24,738.32 |
86.3K |
| 12:26 |
24,738.64 |
24,739.84 |
24,738.34 |
24,739.84 |
94.4K |
| 12:27 |
24,739.89 |
24,740.97 |
24,739.78 |
24,740.97 |
59.5K |
| 12:28 |
24,740.77 |
24,742.01 |
24,740.60 |
24,742.01 |
108.2K |
| 12:29 |
24,742.64 |
24,743.39 |
24,742.64 |
24,743.32 |
64.4K |
| 12:30 |
24,742.52 |
24,743.45 |
24,742.52 |
24,742.69 |
57.6K |
| 12:31 |
24,741.61 |
24,741.61 |
24,738.94 |
24,739.46 |
80.5K |
| 12:32 |
24,738.88 |
24,740.94 |
24,738.88 |
24,740.94 |
89.4K |
| 12:33 |
24,741.01 |
24,742.10 |
24,741.01 |
24,742.10 |
60.3K |
| 12:34 |
24,742.26 |
24,742.93 |
24,741.65 |
24,742.93 |
48.3K |
| 12:35 |
24,743.22 |
24,743.22 |
24,741.11 |
24,741.11 |
57.0K |
| 12:36 |
24,741.50 |
24,743.14 |
24,741.21 |
24,741.21 |
48.1K |
| 12:37 |
24,741.53 |
24,741.53 |
24,735.61 |
24,735.61 |
68.9K |
| 12:38 |
24,735.40 |
24,738.30 |
24,735.40 |
24,738.00 |
56.8K |
| 12:39 |
24,737.73 |
24,737.73 |
24,735.65 |
24,735.65 |
63.2K |
| 12:40 |
24,734.74 |
24,734.74 |
24,734.25 |
24,734.74 |
61.9K |
| 12:41 |
24,734.57 |
24,734.57 |
24,732.41 |
24,732.41 |
74.5K |
| 12:42 |
24,731.79 |
24,732.15 |
24,731.60 |
24,731.60 |
44.7K |
| 12:43 |
24,729.96 |
24,730.39 |
24,729.60 |
24,730.39 |
58.8K |
| 12:44 |
24,731.17 |
24,733.94 |
24,730.23 |
24,733.94 |
298.6K |
| 12:45 |
24,720.54 |
24,723.71 |
24,720.54 |
24,723.71 |
215.6K |
| 12:46 |
24,721.95 |
24,727.01 |
24,721.54 |
24,727.01 |
77.6K |
| 12:47 |
24,728.14 |
24,731.06 |
24,728.14 |
24,731.06 |
191.8K |
| 12:48 |
24,731.65 |
24,732.58 |
24,731.34 |
24,731.80 |
89.6K |
| 12:49 |
24,731.59 |
24,732.34 |
24,726.72 |
24,728.20 |
146.5K |
| 12:50 |
24,730.01 |
24,730.54 |
24,728.67 |
24,728.67 |
59.9K |
| 12:51 |
24,731.19 |
24,735.29 |
24,731.19 |
24,735.29 |
68.9K |
| 12:52 |
24,734.90 |
24,734.90 |
24,728.55 |
24,728.55 |
95.9K |
| 12:53 |
24,729.53 |
24,729.53 |
24,726.31 |
24,726.31 |
124.0K |
| 12:54 |
24,725.01 |
24,725.72 |
24,724.50 |
24,725.72 |
67.2K |
| 12:55 |
24,726.12 |
24,726.66 |
24,723.38 |
24,723.38 |
79.8K |
| 12:56 |
24,722.72 |
24,722.72 |
24,721.69 |
24,722.43 |
65.4K |
| 12:57 |
24,722.62 |
24,722.62 |
24,716.24 |
24,716.24 |
86.7K |
| 12:58 |
24,714.17 |
24,714.17 |
24,710.19 |
24,710.19 |
135.9K |
| 12:59 |
24,709.18 |
24,709.18 |
24,706.06 |
24,707.51 |
178.5K |
| 13:00 |
24,709.50 |
24,714.26 |
24,709.50 |
24,714.26 |
108.2K |
| 13:01 |
24,714.69 |
24,715.55 |
24,714.63 |
24,714.63 |
106.5K |
| 13:02 |
24,716.68 |
24,724.44 |
24,716.68 |
24,724.44 |
107.4K |
| 13:03 |
24,727.19 |
24,730.25 |
24,727.19 |
24,730.25 |
93.6K |
| 13:04 |
24,731.56 |
24,731.56 |
24,729.24 |
24,729.24 |
127.4K |
| 13:05 |
24,728.63 |
24,728.63 |
24,720.81 |
24,720.81 |
120.3K |
| 13:06 |
24,718.51 |
24,718.51 |
24,715.57 |
24,718.50 |
79.5K |
| 13:07 |
24,720.56 |
24,720.56 |
24,719.24 |
24,719.24 |
82.9K |
| 13:08 |
24,720.20 |
24,724.52 |
24,720.20 |
24,724.06 |
92.0K |
| 13:09 |
24,723.66 |
24,723.66 |
24,722.54 |
24,722.54 |
49.8K |
| 13:10 |
24,723.54 |
24,723.54 |
24,720.38 |
24,721.74 |
89.6K |
| 13:11 |
24,721.85 |
24,721.85 |
24,720.08 |
24,720.08 |
74.8K |
| 13:12 |
24,720.49 |
24,721.77 |
24,720.49 |
24,721.77 |
34.2K |
| 13:13 |
24,721.49 |
24,724.20 |
24,721.49 |
24,724.20 |
64.8K |
| 13:14 |
24,724.29 |
24,726.74 |
24,724.29 |
24,726.74 |
77.0K |
| 13:15 |
24,725.24 |
24,727.19 |
24,724.94 |
24,727.19 |
86.5K |
| 13:16 |
24,727.09 |
24,727.09 |
24,723.58 |
24,723.58 |
100.5K |
| 13:17 |
24,721.41 |
24,721.61 |
24,718.83 |
24,718.83 |
90.5K |
| 13:18 |
24,718.28 |
24,720.29 |
24,717.96 |
24,720.29 |
72.5K |
| 13:19 |
24,720.58 |
24,720.58 |
24,714.89 |
24,714.89 |
104.6K |
| 13:20 |
24,714.67 |
24,714.67 |
24,713.33 |
24,713.55 |
88.4K |
| 13:21 |
24,713.27 |
24,713.27 |
24,707.89 |
24,708.56 |
94.3K |
| 13:22 |
24,708.55 |
24,708.55 |
24,706.27 |
24,706.27 |
71.0K |
| 13:23 |
24,706.00 |
24,706.00 |
24,702.98 |
24,702.98 |
82.2K |
| 13:24 |
24,704.18 |
24,705.73 |
24,704.09 |
24,704.09 |
136.2K |
| 13:25 |
24,702.13 |
24,702.13 |
24,696.32 |
24,697.18 |
164.2K |
| 13:26 |
24,698.03 |
24,699.83 |
24,694.53 |
24,694.53 |
64.2K |
| 13:27 |
24,695.35 |
24,695.67 |
24,694.34 |
24,694.34 |
78.6K |
| 13:28 |
24,693.05 |
24,693.05 |
24,686.44 |
24,686.44 |
100.8K |
| 13:29 |
24,686.12 |
24,686.12 |
24,679.51 |
24,679.51 |
167.2K |
| 13:30 |
24,678.26 |
24,678.26 |
24,673.00 |
24,673.00 |
149.9K |
| 13:31 |
24,673.99 |
24,678.50 |
24,673.76 |
24,678.50 |
103.4K |
| 13:32 |
24,679.62 |
24,681.91 |
24,679.62 |
24,680.33 |
71.4K |
| 13:33 |
24,682.13 |
24,683.85 |
24,682.13 |
24,683.73 |
65.0K |
| 13:34 |
24,682.42 |
24,685.42 |
24,682.42 |
24,685.42 |
117.0K |
| 13:35 |
24,684.97 |
24,690.44 |
24,684.97 |
24,690.44 |
108.7K |
| 13:36 |
24,690.28 |
24,690.64 |
24,689.14 |
24,689.14 |
97.4K |
| 13:37 |
24,688.93 |
24,691.51 |
24,688.93 |
24,691.51 |
61.3K |
| 13:38 |
24,692.40 |
24,695.08 |
24,692.40 |
24,695.08 |
58.0K |
| 13:39 |
24,694.58 |
24,695.43 |
24,693.11 |
24,693.50 |
98.4K |
| 13:40 |
24,694.97 |
24,697.12 |
24,694.97 |
24,697.12 |
91.9K |
| 13:41 |
24,698.31 |
24,703.97 |
24,698.31 |
24,702.76 |
131.0K |
| 13:42 |
24,703.53 |
24,703.91 |
24,700.50 |
24,700.56 |
89.8K |
| 13:43 |
24,700.49 |
24,700.49 |
24,697.42 |
24,697.42 |
79.0K |
| 13:44 |
24,696.87 |
24,696.87 |
24,686.38 |
24,686.38 |
141.6K |
| 13:45 |
24,686.96 |
24,688.18 |
24,686.92 |
24,688.18 |
68.9K |
| 13:46 |
24,685.47 |
24,685.47 |
24,672.35 |
24,673.80 |
171.7K |
| 13:47 |
24,677.95 |
24,677.95 |
24,675.46 |
24,675.46 |
119.9K |
| 13:48 |
24,675.15 |
24,675.15 |
24,671.50 |
24,671.50 |
96.9K |
| 13:49 |
24,672.52 |
24,672.52 |
24,666.90 |
24,669.98 |
139.8K |
| 13:50 |
24,672.71 |
24,672.87 |
24,671.72 |
24,671.72 |
77.3K |
| 13:51 |
24,672.57 |
24,672.57 |
24,668.88 |
24,671.23 |
107.9K |
| 13:52 |
24,668.72 |
24,670.58 |
24,668.72 |
24,670.58 |
66.5K |
| 13:53 |
24,670.21 |
24,683.69 |
24,670.21 |
24,683.69 |
128.7K |
| 13:54 |
24,684.16 |
24,684.16 |
24,682.82 |
24,683.28 |
86.6K |
| 13:55 |
24,683.55 |
24,689.66 |
24,683.55 |
24,689.66 |
105.9K |
| 13:56 |
24,688.90 |
24,695.45 |
24,688.90 |
24,695.45 |
83.9K |
| 13:57 |
24,696.49 |
24,697.36 |
24,695.36 |
24,695.36 |
78.4K |
| 13:58 |
24,694.89 |
24,694.97 |
24,690.52 |
24,690.52 |
115.4K |
| 13:59 |
24,692.12 |
24,692.12 |
24,690.60 |
24,691.33 |
77.0K |
| 14:00 |
24,690.16 |
24,690.16 |
24,684.13 |
24,684.13 |
191.2K |
| 14:01 |
24,685.87 |
24,685.87 |
24,682.78 |
24,685.31 |
67.2K |
| 14:02 |
24,685.86 |
24,686.60 |
24,682.68 |
24,686.60 |
85.8K |
| 14:03 |
24,688.49 |
24,688.49 |
24,686.78 |
24,686.78 |
96.0K |
| 14:04 |
24,687.02 |
24,687.59 |
24,685.75 |
24,685.75 |
62.3K |
| 14:05 |
24,687.18 |
24,689.72 |
24,686.78 |
24,686.78 |
90.5K |
| 14:06 |
24,689.05 |
24,690.29 |
24,684.66 |
24,686.33 |
94.2K |
| 14:07 |
24,686.61 |
24,689.69 |
24,686.29 |
24,689.69 |
95.4K |
| 14:08 |
24,690.27 |
24,692.43 |
24,689.63 |
24,692.43 |
103.0K |
| 14:09 |
24,689.00 |
24,690.10 |
24,687.18 |
24,690.10 |
82.1K |
| 14:10 |
24,691.93 |
24,700.88 |
24,691.93 |
24,700.88 |
117.0K |
| 14:11 |
24,700.92 |
24,700.92 |
24,699.37 |
24,700.33 |
74.8K |
| 14:12 |
24,701.37 |
24,701.37 |
24,695.47 |
24,695.47 |
108.0K |
| 14:13 |
24,691.53 |
24,696.32 |
24,691.53 |
24,696.32 |
93.2K |
| 14:14 |
24,697.67 |
24,698.35 |
24,695.86 |
24,695.86 |
84.1K |
| 14:15 |
24,696.39 |
24,699.12 |
24,696.39 |
24,697.49 |
87.5K |
| 14:16 |
24,698.36 |
24,699.56 |
24,696.20 |
24,698.47 |
97.1K |
| 14:17 |
24,699.13 |
24,700.11 |
24,698.90 |
24,700.11 |
79.7K |
| 14:18 |
24,703.67 |
24,703.67 |
24,699.82 |
24,699.82 |
148.7K |
| 14:19 |
24,699.79 |
24,699.79 |
24,695.08 |
24,695.08 |
105.1K |
| 14:20 |
24,696.34 |
24,697.11 |
24,696.34 |
24,696.46 |
71.1K |
| 14:21 |
24,697.98 |
24,702.95 |
24,697.98 |
24,702.95 |
110.1K |
| 14:22 |
24,702.95 |
24,703.70 |
24,699.43 |
24,699.95 |
166.1K |
| 14:23 |
24,700.07 |
24,700.28 |
24,698.58 |
24,698.60 |
98.1K |
| 14:24 |
24,699.02 |
24,702.02 |
24,699.02 |
24,702.02 |
67.1K |
| 14:25 |
24,701.23 |
24,701.23 |
24,698.32 |
24,699.89 |
117.7K |
| 14:26 |
24,700.27 |
24,700.27 |
24,695.59 |
24,695.59 |
92.8K |
| 14:27 |
24,694.69 |
24,694.69 |
24,687.41 |
24,687.64 |
126.5K |
| 14:28 |
24,688.97 |
24,690.14 |
24,688.21 |
24,688.34 |
103.8K |
| 14:29 |
24,690.15 |
24,691.77 |
24,690.15 |
24,691.77 |
284.9K |
| 14:30 |
24,691.39 |
24,695.67 |
24,691.39 |
24,695.67 |
108.3K |
| 14:31 |
24,695.37 |
24,695.37 |
24,694.86 |
24,695.13 |
83.3K |
| 14:32 |
24,695.05 |
24,695.05 |
24,691.43 |
24,692.15 |
124.6K |
| 14:33 |
24,691.65 |
24,691.65 |
24,689.83 |
24,689.84 |
110.4K |
| 14:34 |
24,689.02 |
24,695.07 |
24,689.02 |
24,695.07 |
140.6K |
| 14:35 |
24,699.81 |
24,701.79 |
24,699.81 |
24,701.68 |
99.5K |
| 14:36 |
24,701.91 |
24,702.81 |
24,701.23 |
24,701.23 |
79.4K |
| 14:37 |
24,697.56 |
24,697.56 |
24,693.99 |
24,695.07 |
87.5K |
| 14:38 |
24,695.10 |
24,698.07 |
24,695.10 |
24,696.73 |
103.4K |
| 14:39 |
24,696.80 |
24,696.80 |
24,690.08 |
24,690.83 |
167.1K |
| 14:40 |
24,690.48 |
24,690.62 |
24,686.07 |
24,687.43 |
130.9K |
| 14:41 |
24,686.89 |
24,688.23 |
24,685.66 |
24,685.66 |
189.4K |
| 14:42 |
24,685.77 |
24,686.81 |
24,685.77 |
24,686.81 |
67.2K |
| 14:43 |
24,687.68 |
24,688.34 |
24,687.46 |
24,687.46 |
81.1K |
| 14:44 |
24,687.76 |
24,687.76 |
24,684.41 |
24,684.55 |
198.1K |
| 14:45 |
24,686.37 |
24,690.41 |
24,686.37 |
24,690.41 |
180.9K |
| 14:46 |
24,691.95 |
24,691.95 |
24,691.27 |
24,691.50 |
98.2K |
| 14:47 |
24,693.46 |
24,694.09 |
24,691.56 |
24,691.56 |
127.7K |
| 14:48 |
24,690.92 |
24,693.41 |
24,688.81 |
24,693.41 |
127.3K |
| 14:49 |
24,694.66 |
24,696.25 |
24,693.14 |
24,693.14 |
111.8K |
| 14:50 |
24,691.99 |
24,692.84 |
24,691.81 |
24,691.81 |
137.3K |
| 14:51 |
24,691.64 |
24,692.54 |
24,691.64 |
24,692.54 |
61.2K |
| 14:52 |
24,692.58 |
24,692.58 |
24,691.82 |
24,692.28 |
73.2K |
| 14:53 |
24,693.04 |
24,697.67 |
24,693.04 |
24,697.67 |
117.1K |
| 14:54 |
24,699.02 |
24,699.02 |
24,696.83 |
24,696.83 |
119.8K |
| 14:55 |
24,698.46 |
24,702.30 |
24,698.13 |
24,702.30 |
187.9K |
| 14:56 |
24,705.03 |
24,713.07 |
24,705.03 |
24,713.07 |
110.2K |
| 14:57 |
24,713.71 |
24,715.46 |
24,713.71 |
24,715.46 |
83.3K |
| 14:58 |
24,716.27 |
24,717.11 |
24,715.49 |
24,716.48 |
101.4K |
| 14:59 |
24,716.77 |
24,716.77 |
24,715.59 |
24,715.94 |
98.1K |
| 15:00 |
24,717.64 |
24,718.43 |
24,717.64 |
24,718.43 |
94.5K |
| 15:01 |
24,713.68 |
24,714.38 |
24,712.35 |
24,712.35 |
111.9K |
| 15:02 |
24,711.89 |
24,716.38 |
24,711.07 |
24,716.38 |
175.7K |
| 15:03 |
24,714.58 |
24,714.72 |
24,713.37 |
24,713.84 |
110.9K |
| 15:04 |
24,714.05 |
24,715.15 |
24,713.86 |
24,715.15 |
99.4K |
| 15:05 |
24,713.66 |
24,713.66 |
24,708.98 |
24,709.10 |
159.1K |
| 15:06 |
24,709.77 |
24,716.71 |
24,709.77 |
24,716.71 |
140.8K |
| 15:07 |
24,719.47 |
24,721.49 |
24,719.47 |
24,721.39 |
141.0K |
| 15:08 |
24,722.74 |
24,722.74 |
24,720.72 |
24,721.10 |
113.9K |
| 15:09 |
24,722.75 |
24,722.75 |
24,719.39 |
24,720.63 |
146.0K |
| 15:10 |
24,721.54 |
24,721.54 |
24,714.32 |
24,714.32 |
134.6K |
| 15:11 |
24,713.37 |
24,721.05 |
24,713.37 |
24,721.05 |
130.4K |
| 15:12 |
24,720.97 |
24,720.97 |
24,720.13 |
24,720.13 |
69.5K |
| 15:13 |
24,719.79 |
24,719.79 |
24,717.86 |
24,718.90 |
74.4K |
| 15:14 |
24,717.16 |
24,718.40 |
24,717.16 |
24,718.40 |
115.0K |
| 15:15 |
24,718.90 |
24,722.94 |
24,718.90 |
24,722.83 |
116.9K |
| 15:16 |
24,720.48 |
24,721.09 |
24,718.94 |
24,718.94 |
131.4K |
| 15:17 |
24,717.48 |
24,718.71 |
24,716.85 |
24,717.17 |
103.9K |
| 15:18 |
24,718.65 |
24,722.30 |
24,718.65 |
24,722.19 |
178.3K |
| 15:19 |
24,721.85 |
24,722.68 |
24,721.61 |
24,722.13 |
114.2K |
| 15:20 |
24,722.01 |
24,723.44 |
24,721.21 |
24,723.44 |
155.1K |
| 15:21 |
24,724.14 |
24,726.67 |
24,724.14 |
24,725.70 |
168.1K |
| 15:22 |
24,725.58 |
24,729.68 |
24,725.58 |
24,729.20 |
164.4K |
| 15:23 |
24,728.80 |
24,730.16 |
24,728.80 |
24,730.16 |
89.4K |
| 15:24 |
24,730.09 |
24,730.15 |
24,729.17 |
24,730.15 |
232.1K |
| 15:25 |
24,730.16 |
24,730.16 |
24,727.23 |
24,727.23 |
138.2K |
| 15:26 |
24,725.73 |
24,725.90 |
24,724.01 |
24,724.01 |
122.1K |
| 15:27 |
24,726.78 |
24,727.45 |
24,724.80 |
24,724.80 |
140.8K |
| 15:28 |
24,725.82 |
24,725.82 |
24,724.95 |
24,725.49 |
153.3K |
| 15:29 |
24,728.07 |
24,729.97 |
24,728.07 |
24,729.97 |
165.8K |
| 15:30 |
24,730.43 |
24,733.50 |
24,730.43 |
24,733.50 |
166.2K |
| 15:31 |
24,732.23 |
24,732.23 |
24,729.92 |
24,729.96 |
152.7K |
| 15:32 |
24,729.42 |
24,732.68 |
24,729.21 |
24,732.68 |
153.2K |
| 15:33 |
24,731.97 |
24,731.97 |
24,728.37 |
24,729.67 |
159.5K |
| 15:34 |
24,731.27 |
24,732.31 |
24,730.99 |
24,732.31 |
168.3K |
| 15:35 |
24,733.28 |
24,734.86 |
24,731.66 |
24,731.70 |
174.1K |
| 15:36 |
24,733.25 |
24,735.78 |
24,733.25 |
24,734.87 |
159.9K |
| 15:37 |
24,734.86 |
24,737.15 |
24,734.71 |
24,737.15 |
165.3K |
| 15:38 |
24,737.51 |
24,738.79 |
24,737.51 |
24,738.79 |
141.5K |
| 15:39 |
24,740.62 |
24,740.62 |
24,738.15 |
24,738.15 |
215.9K |
| 15:40 |
24,738.45 |
24,738.45 |
24,730.86 |
24,730.86 |
328.0K |
| 15:41 |
24,730.39 |
24,730.39 |
24,726.04 |
24,726.04 |
223.5K |
| 15:42 |
24,726.27 |
24,726.93 |
24,724.69 |
24,724.69 |
218.0K |
| 15:43 |
24,723.82 |
24,726.40 |
24,723.82 |
24,725.72 |
163.1K |
| 15:44 |
24,726.41 |
24,727.34 |
24,726.41 |
24,726.90 |
223.6K |
| 15:45 |
24,726.62 |
24,728.51 |
24,726.62 |
24,728.32 |
254.4K |
| 15:46 |
24,727.78 |
24,727.78 |
24,724.79 |
24,724.79 |
226.4K |
| 15:47 |
24,725.16 |
24,728.47 |
24,725.16 |
24,728.47 |
205.9K |
| 15:48 |
24,730.11 |
24,732.41 |
24,730.11 |
24,731.90 |
249.4K |
| 15:49 |
24,731.92 |
24,731.92 |
24,730.36 |
24,730.71 |
258.9K |
| 15:50 |
24,730.77 |
24,730.77 |
24,723.69 |
24,727.52 |
1,051.6K |
| 15:51 |
24,727.33 |
24,727.33 |
24,725.43 |
24,726.31 |
454.0K |
| 15:52 |
24,720.77 |
24,722.40 |
24,720.17 |
24,720.17 |
434.0K |
| 15:53 |
24,719.50 |
24,720.33 |
24,719.50 |
24,720.18 |
486.5K |
| 15:54 |
24,718.44 |
24,718.44 |
24,716.12 |
24,716.60 |
646.6K |
| 15:55 |
24,712.30 |
24,721.52 |
24,712.03 |
24,720.88 |
1,350.5K |
| 15:56 |
24,728.71 |
24,730.44 |
24,728.30 |
24,730.44 |
1,120.3K |
| 15:57 |
24,730.46 |
24,737.06 |
24,730.46 |
24,737.06 |
773.9K |
| 15:58 |
24,735.94 |
24,735.94 |
24,732.16 |
24,734.61 |
978.3K |
| 15:59 |
24,734.99 |
24,737.17 |
24,734.99 |
24,737.16 |
1,221.5K |
| 16:00 |
24,739.15 |
24,739.74 |
24,739.15 |
24,739.74 |
48,243.0K |
| 16:01 |
24,739.74 |
24,739.74 |
24,739.74 |
24,739.74 |
308.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|