| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,754.19 |
24,756.41 |
24,749.51 |
24,756.41 |
1,726.5K |
| 09:31 |
24,746.50 |
24,752.54 |
24,744.30 |
24,751.33 |
418.7K |
| 09:32 |
24,761.46 |
24,763.47 |
24,756.99 |
24,759.14 |
271.1K |
| 09:33 |
24,758.69 |
24,774.64 |
24,758.69 |
24,759.33 |
246.5K |
| 09:34 |
24,754.33 |
24,754.33 |
24,735.55 |
24,735.55 |
318.8K |
| 09:35 |
24,740.22 |
24,755.82 |
24,740.22 |
24,755.82 |
290.8K |
| 09:36 |
24,753.46 |
24,756.54 |
24,752.38 |
24,752.43 |
332.5K |
| 09:37 |
24,753.32 |
24,762.56 |
24,751.73 |
24,757.15 |
273.5K |
| 09:38 |
24,761.92 |
24,767.94 |
24,761.92 |
24,764.21 |
251.4K |
| 09:39 |
24,755.32 |
24,755.32 |
24,752.77 |
24,752.77 |
203.8K |
| 09:40 |
24,758.41 |
24,764.94 |
24,758.41 |
24,764.94 |
214.4K |
| 09:41 |
24,764.22 |
24,767.48 |
24,763.49 |
24,763.49 |
180.9K |
| 09:42 |
24,755.12 |
24,755.12 |
24,746.36 |
24,746.36 |
269.3K |
| 09:43 |
24,742.83 |
24,745.89 |
24,741.08 |
24,745.89 |
166.0K |
| 09:44 |
24,746.00 |
24,746.70 |
24,744.92 |
24,746.39 |
220.0K |
| 09:45 |
24,749.13 |
24,753.88 |
24,749.13 |
24,749.98 |
210.7K |
| 09:46 |
24,749.15 |
24,763.71 |
24,749.15 |
24,763.71 |
169.3K |
| 09:47 |
24,764.66 |
24,764.66 |
24,762.35 |
24,762.52 |
151.4K |
| 09:48 |
24,760.91 |
24,760.91 |
24,758.40 |
24,758.40 |
167.9K |
| 09:49 |
24,767.34 |
24,776.77 |
24,767.34 |
24,771.93 |
252.9K |
| 09:50 |
24,769.21 |
24,779.16 |
24,769.21 |
24,772.99 |
248.9K |
| 09:51 |
24,772.55 |
24,774.88 |
24,772.20 |
24,772.20 |
168.5K |
| 09:52 |
24,773.09 |
24,778.48 |
24,773.09 |
24,773.45 |
184.9K |
| 09:53 |
24,778.53 |
24,795.31 |
24,778.53 |
24,795.31 |
209.6K |
| 09:54 |
24,799.36 |
24,799.36 |
24,793.59 |
24,799.01 |
212.5K |
| 09:55 |
24,799.53 |
24,804.77 |
24,799.53 |
24,804.05 |
184.4K |
| 09:56 |
24,800.87 |
24,801.13 |
24,797.77 |
24,797.77 |
167.6K |
| 09:57 |
24,795.28 |
24,795.28 |
24,790.41 |
24,793.31 |
138.0K |
| 09:58 |
24,792.76 |
24,793.30 |
24,791.99 |
24,793.30 |
92.2K |
| 09:59 |
24,791.82 |
24,791.82 |
24,782.86 |
24,782.86 |
120.4K |
| 10:00 |
24,787.46 |
24,791.32 |
24,787.46 |
24,789.28 |
212.5K |
| 10:01 |
24,787.16 |
24,787.16 |
24,780.51 |
24,780.51 |
209.3K |
| 10:02 |
24,783.12 |
24,791.64 |
24,780.56 |
24,780.56 |
258.9K |
| 10:03 |
24,779.39 |
24,779.39 |
24,770.06 |
24,770.06 |
146.5K |
| 10:04 |
24,779.89 |
24,784.16 |
24,779.89 |
24,784.16 |
145.1K |
| 10:05 |
24,786.41 |
24,786.41 |
24,783.24 |
24,784.61 |
146.0K |
| 10:06 |
24,782.93 |
24,786.91 |
24,778.40 |
24,778.40 |
180.9K |
| 10:07 |
24,774.88 |
24,777.82 |
24,774.88 |
24,777.82 |
141.6K |
| 10:08 |
24,777.54 |
24,778.05 |
24,772.02 |
24,778.05 |
145.2K |
| 10:09 |
24,778.57 |
24,782.89 |
24,777.03 |
24,777.40 |
255.0K |
| 10:10 |
24,780.20 |
24,782.46 |
24,779.43 |
24,782.46 |
174.2K |
| 10:11 |
24,777.69 |
24,778.63 |
24,774.29 |
24,775.47 |
204.8K |
| 10:12 |
24,780.03 |
24,780.03 |
24,777.78 |
24,779.85 |
190.3K |
| 10:13 |
24,785.16 |
24,790.25 |
24,783.51 |
24,790.25 |
187.2K |
| 10:14 |
24,791.40 |
24,791.40 |
24,789.61 |
24,789.83 |
171.8K |
| 10:15 |
24,788.02 |
24,788.02 |
24,780.47 |
24,780.47 |
164.5K |
| 10:16 |
24,779.31 |
24,779.33 |
24,775.71 |
24,779.33 |
226.1K |
| 10:17 |
24,781.06 |
24,784.88 |
24,781.06 |
24,784.88 |
191.8K |
| 10:18 |
24,786.63 |
24,786.63 |
24,782.14 |
24,784.38 |
163.5K |
| 10:19 |
24,784.83 |
24,787.47 |
24,784.64 |
24,784.64 |
254.9K |
| 10:20 |
24,781.75 |
24,781.75 |
24,775.75 |
24,775.75 |
225.6K |
| 10:21 |
24,774.22 |
24,778.82 |
24,774.22 |
24,777.73 |
169.4K |
| 10:22 |
24,780.55 |
24,790.74 |
24,780.55 |
24,790.74 |
150.6K |
| 10:23 |
24,790.42 |
24,790.42 |
24,784.99 |
24,784.99 |
127.2K |
| 10:24 |
24,784.20 |
24,789.09 |
24,784.20 |
24,784.99 |
152.2K |
| 10:25 |
24,785.19 |
24,793.13 |
24,785.19 |
24,793.13 |
117.1K |
| 10:26 |
24,790.45 |
24,790.45 |
24,787.60 |
24,787.96 |
112.7K |
| 10:27 |
24,793.90 |
24,793.90 |
24,784.82 |
24,784.82 |
175.4K |
| 10:28 |
24,784.19 |
24,784.83 |
24,782.48 |
24,782.48 |
93.7K |
| 10:29 |
24,787.70 |
24,789.59 |
24,786.63 |
24,786.63 |
116.1K |
| 10:30 |
24,786.41 |
24,793.66 |
24,786.41 |
24,793.66 |
161.8K |
| 10:31 |
24,794.03 |
24,797.82 |
24,794.03 |
24,796.28 |
197.6K |
| 10:32 |
24,799.70 |
24,801.77 |
24,796.09 |
24,796.09 |
127.8K |
| 10:33 |
24,794.19 |
24,794.19 |
24,785.10 |
24,785.10 |
147.3K |
| 10:34 |
24,787.81 |
24,793.70 |
24,787.81 |
24,789.79 |
171.0K |
| 10:35 |
24,788.86 |
24,791.29 |
24,785.68 |
24,791.29 |
241.9K |
| 10:36 |
24,791.59 |
24,791.59 |
24,789.56 |
24,790.38 |
126.8K |
| 10:37 |
24,791.19 |
24,793.40 |
24,791.19 |
24,793.20 |
130.3K |
| 10:38 |
24,788.50 |
24,790.18 |
24,786.98 |
24,790.18 |
199.0K |
| 10:39 |
24,791.35 |
24,791.54 |
24,789.75 |
24,789.75 |
121.3K |
| 10:40 |
24,793.73 |
24,795.90 |
24,793.02 |
24,793.02 |
151.0K |
| 10:41 |
24,788.37 |
24,788.67 |
24,783.60 |
24,788.67 |
161.9K |
| 10:42 |
24,787.17 |
24,789.26 |
24,787.17 |
24,789.26 |
115.6K |
| 10:43 |
24,787.60 |
24,787.60 |
24,786.21 |
24,787.43 |
84.0K |
| 10:44 |
24,787.47 |
24,792.77 |
24,787.47 |
24,792.77 |
164.6K |
| 10:45 |
24,792.34 |
24,795.56 |
24,790.56 |
24,795.56 |
198.3K |
| 10:46 |
24,794.83 |
24,794.83 |
24,788.46 |
24,788.46 |
78.6K |
| 10:47 |
24,787.06 |
24,787.06 |
24,783.77 |
24,783.77 |
92.3K |
| 10:48 |
24,783.11 |
24,783.28 |
24,780.13 |
24,780.13 |
146.1K |
| 10:49 |
24,779.28 |
24,782.21 |
24,776.37 |
24,782.21 |
176.7K |
| 10:50 |
24,783.02 |
24,785.42 |
24,782.77 |
24,785.07 |
112.8K |
| 10:51 |
24,786.78 |
24,788.99 |
24,783.33 |
24,783.33 |
144.5K |
| 10:52 |
24,782.45 |
24,783.18 |
24,781.27 |
24,781.27 |
111.7K |
| 10:53 |
24,780.46 |
24,780.46 |
24,776.11 |
24,778.67 |
197.4K |
| 10:54 |
24,777.97 |
24,778.85 |
24,776.95 |
24,776.95 |
146.1K |
| 10:55 |
24,776.81 |
24,776.81 |
24,772.16 |
24,772.16 |
126.5K |
| 10:56 |
24,771.11 |
24,774.28 |
24,771.11 |
24,774.28 |
90.6K |
| 10:57 |
24,777.98 |
24,779.80 |
24,777.73 |
24,779.80 |
293.9K |
| 10:58 |
24,780.10 |
24,780.49 |
24,779.12 |
24,779.28 |
184.8K |
| 10:59 |
24,779.96 |
24,781.89 |
24,779.96 |
24,781.89 |
97.3K |
| 11:00 |
24,782.81 |
24,783.43 |
24,781.84 |
24,781.84 |
179.1K |
| 11:01 |
24,781.56 |
24,785.54 |
24,781.56 |
24,785.54 |
155.6K |
| 11:02 |
24,788.00 |
24,789.15 |
24,787.89 |
24,789.15 |
141.7K |
| 11:03 |
24,788.62 |
24,788.62 |
24,786.32 |
24,786.32 |
83.5K |
| 11:04 |
24,786.04 |
24,789.37 |
24,785.22 |
24,789.37 |
251.6K |
| 11:05 |
24,788.07 |
24,788.07 |
24,782.27 |
24,782.27 |
171.3K |
| 11:06 |
24,782.68 |
24,782.68 |
24,777.21 |
24,777.21 |
106.1K |
| 11:07 |
24,776.51 |
24,776.51 |
24,774.06 |
24,774.06 |
113.6K |
| 11:08 |
24,775.38 |
24,778.16 |
24,775.38 |
24,778.16 |
121.1K |
| 11:09 |
24,780.51 |
24,782.14 |
24,780.51 |
24,782.14 |
123.4K |
| 11:10 |
24,779.77 |
24,782.65 |
24,779.77 |
24,782.65 |
154.6K |
| 11:11 |
24,781.17 |
24,781.17 |
24,774.96 |
24,774.96 |
188.8K |
| 11:12 |
24,776.76 |
24,776.76 |
24,775.66 |
24,776.75 |
105.1K |
| 11:13 |
24,776.81 |
24,776.81 |
24,775.65 |
24,775.84 |
105.7K |
| 11:14 |
24,775.99 |
24,775.99 |
24,774.08 |
24,774.08 |
126.3K |
| 11:15 |
24,773.40 |
24,774.54 |
24,773.02 |
24,773.02 |
105.0K |
| 11:16 |
24,772.07 |
24,775.99 |
24,772.07 |
24,775.99 |
101.5K |
| 11:17 |
24,774.76 |
24,774.76 |
24,770.28 |
24,770.28 |
107.9K |
| 11:18 |
24,767.43 |
24,771.06 |
24,767.36 |
24,771.06 |
134.6K |
| 11:19 |
24,770.19 |
24,773.52 |
24,769.37 |
24,773.52 |
103.7K |
| 11:20 |
24,772.15 |
24,772.92 |
24,770.87 |
24,771.22 |
92.9K |
| 11:21 |
24,771.03 |
24,771.03 |
24,769.77 |
24,769.77 |
117.3K |
| 11:22 |
24,769.62 |
24,770.79 |
24,768.72 |
24,770.79 |
103.0K |
| 11:23 |
24,771.04 |
24,771.38 |
24,771.04 |
24,771.38 |
103.8K |
| 11:24 |
24,771.45 |
24,771.63 |
24,767.13 |
24,767.95 |
182.7K |
| 11:25 |
24,769.35 |
24,769.35 |
24,765.18 |
24,768.35 |
175.5K |
| 11:26 |
24,766.79 |
24,767.37 |
24,764.89 |
24,764.89 |
106.6K |
| 11:27 |
24,764.48 |
24,765.94 |
24,763.96 |
24,765.33 |
151.2K |
| 11:28 |
24,763.92 |
24,764.92 |
24,762.14 |
24,762.14 |
156.6K |
| 11:29 |
24,763.31 |
24,766.06 |
24,762.04 |
24,766.06 |
140.8K |
| 11:30 |
24,765.95 |
24,767.22 |
24,765.23 |
24,765.23 |
137.4K |
| 11:31 |
24,763.89 |
24,771.13 |
24,763.89 |
24,771.13 |
118.9K |
| 11:32 |
24,772.19 |
24,772.19 |
24,769.65 |
24,769.65 |
78.5K |
| 11:33 |
24,770.54 |
24,771.40 |
24,770.32 |
24,771.34 |
69.9K |
| 11:34 |
24,770.48 |
24,770.87 |
24,767.66 |
24,767.66 |
104.1K |
| 11:35 |
24,766.66 |
24,766.66 |
24,765.26 |
24,765.26 |
83.5K |
| 11:36 |
24,765.01 |
24,765.01 |
24,764.67 |
24,764.86 |
150.0K |
| 11:37 |
24,764.55 |
24,765.43 |
24,764.55 |
24,765.43 |
77.4K |
| 11:38 |
24,760.89 |
24,760.89 |
24,759.09 |
24,759.09 |
127.6K |
| 11:39 |
24,759.40 |
24,762.90 |
24,759.40 |
24,762.90 |
78.7K |
| 11:40 |
24,765.76 |
24,765.76 |
24,764.53 |
24,764.53 |
94.1K |
| 11:41 |
24,759.90 |
24,759.90 |
24,759.13 |
24,759.13 |
129.8K |
| 11:42 |
24,759.62 |
24,759.62 |
24,756.53 |
24,757.14 |
100.1K |
| 11:43 |
24,755.50 |
24,755.50 |
24,751.54 |
24,751.54 |
101.3K |
| 11:44 |
24,750.83 |
24,752.81 |
24,750.50 |
24,752.81 |
104.8K |
| 11:45 |
24,753.58 |
24,755.15 |
24,753.58 |
24,754.23 |
102.5K |
| 11:46 |
24,754.58 |
24,754.58 |
24,751.60 |
24,751.73 |
68.1K |
| 11:47 |
24,751.39 |
24,753.75 |
24,751.39 |
24,753.75 |
114.5K |
| 11:48 |
24,752.84 |
24,755.18 |
24,752.84 |
24,755.18 |
63.4K |
| 11:49 |
24,754.78 |
24,756.17 |
24,754.78 |
24,756.17 |
116.5K |
| 11:50 |
24,755.78 |
24,755.85 |
24,754.68 |
24,755.85 |
151.4K |
| 11:51 |
24,757.76 |
24,762.76 |
24,757.76 |
24,762.76 |
98.4K |
| 11:52 |
24,762.20 |
24,762.20 |
24,759.42 |
24,759.42 |
132.3K |
| 11:53 |
24,760.23 |
24,760.23 |
24,756.72 |
24,756.72 |
111.6K |
| 11:54 |
24,755.82 |
24,756.79 |
24,755.68 |
24,756.79 |
79.2K |
| 11:55 |
24,758.60 |
24,758.60 |
24,756.58 |
24,756.58 |
142.2K |
| 11:56 |
24,756.93 |
24,758.98 |
24,756.93 |
24,758.98 |
110.4K |
| 11:57 |
24,757.58 |
24,757.58 |
24,754.37 |
24,754.37 |
145.4K |
| 11:58 |
24,755.25 |
24,755.66 |
24,755.25 |
24,755.66 |
94.4K |
| 11:59 |
24,756.44 |
24,757.68 |
24,756.44 |
24,757.68 |
64.4K |
| 12:00 |
24,757.61 |
24,757.61 |
24,754.14 |
24,754.45 |
133.7K |
| 12:01 |
24,751.92 |
24,753.80 |
24,750.78 |
24,753.80 |
155.0K |
| 12:02 |
24,753.12 |
24,754.80 |
24,751.83 |
24,754.80 |
135.5K |
| 12:03 |
24,754.25 |
24,756.66 |
24,754.25 |
24,755.92 |
108.4K |
| 12:04 |
24,755.06 |
24,755.06 |
24,750.99 |
24,753.06 |
117.9K |
| 12:05 |
24,758.23 |
24,759.72 |
24,757.67 |
24,759.72 |
132.0K |
| 12:06 |
24,762.67 |
24,762.67 |
24,759.47 |
24,759.47 |
116.5K |
| 12:07 |
24,759.08 |
24,762.19 |
24,759.08 |
24,762.19 |
93.0K |
| 12:08 |
24,760.64 |
24,760.64 |
24,757.36 |
24,759.05 |
113.2K |
| 12:09 |
24,755.88 |
24,757.60 |
24,755.88 |
24,757.60 |
108.6K |
| 12:10 |
24,756.12 |
24,756.72 |
24,754.00 |
24,754.66 |
156.8K |
| 12:11 |
24,754.76 |
24,757.02 |
24,754.76 |
24,756.62 |
76.7K |
| 12:12 |
24,756.63 |
24,761.88 |
24,756.63 |
24,760.28 |
81.3K |
| 12:13 |
24,761.78 |
24,768.01 |
24,761.78 |
24,768.01 |
171.9K |
| 12:14 |
24,767.43 |
24,767.43 |
24,766.46 |
24,766.49 |
94.8K |
| 12:15 |
24,765.82 |
24,765.82 |
24,764.73 |
24,765.11 |
123.5K |
| 12:16 |
24,763.06 |
24,763.06 |
24,756.96 |
24,756.96 |
123.1K |
| 12:17 |
24,756.05 |
24,756.05 |
24,751.83 |
24,751.92 |
91.7K |
| 12:18 |
24,751.74 |
24,753.72 |
24,751.74 |
24,753.72 |
77.7K |
| 12:19 |
24,753.46 |
24,753.46 |
24,750.21 |
24,750.51 |
66.2K |
| 12:20 |
24,750.00 |
24,752.05 |
24,750.00 |
24,751.01 |
96.8K |
| 12:21 |
24,751.87 |
24,752.38 |
24,751.80 |
24,752.38 |
82.9K |
| 12:22 |
24,753.08 |
24,753.08 |
24,750.26 |
24,750.58 |
75.8K |
| 12:23 |
24,750.48 |
24,755.22 |
24,750.48 |
24,755.22 |
55.3K |
| 12:24 |
24,755.11 |
24,756.01 |
24,754.55 |
24,756.01 |
104.4K |
| 12:25 |
24,759.56 |
24,763.91 |
24,759.56 |
24,763.91 |
82.6K |
| 12:26 |
24,762.89 |
24,762.89 |
24,757.85 |
24,757.85 |
82.5K |
| 12:27 |
24,757.10 |
24,757.10 |
24,753.52 |
24,753.98 |
107.1K |
| 12:28 |
24,755.59 |
24,755.88 |
24,755.07 |
24,755.88 |
88.1K |
| 12:29 |
24,755.86 |
24,757.20 |
24,755.86 |
24,756.73 |
76.1K |
| 12:30 |
24,754.67 |
24,754.70 |
24,754.08 |
24,754.61 |
86.4K |
| 12:31 |
24,754.42 |
24,756.74 |
24,754.42 |
24,756.42 |
70.4K |
| 12:32 |
24,757.03 |
24,760.71 |
24,756.65 |
24,760.71 |
129.0K |
| 12:33 |
24,760.08 |
24,760.08 |
24,756.16 |
24,756.16 |
97.3K |
| 12:34 |
24,756.87 |
24,765.29 |
24,756.87 |
24,765.29 |
129.9K |
| 12:35 |
24,765.54 |
24,765.54 |
24,763.00 |
24,763.96 |
65.7K |
| 12:36 |
24,761.51 |
24,761.69 |
24,760.87 |
24,761.48 |
76.9K |
| 12:37 |
24,762.21 |
24,762.30 |
24,760.70 |
24,760.70 |
76.8K |
| 12:38 |
24,762.64 |
24,766.79 |
24,762.18 |
24,766.79 |
124.3K |
| 12:39 |
24,767.59 |
24,768.30 |
24,767.36 |
24,767.36 |
68.9K |
| 12:40 |
24,767.19 |
24,767.93 |
24,766.11 |
24,766.11 |
102.5K |
| 12:41 |
24,766.96 |
24,766.96 |
24,765.50 |
24,765.50 |
105.3K |
| 12:42 |
24,764.52 |
24,764.52 |
24,762.25 |
24,762.75 |
84.5K |
| 12:43 |
24,762.28 |
24,762.62 |
24,761.06 |
24,761.12 |
52.1K |
| 12:44 |
24,761.02 |
24,763.11 |
24,760.21 |
24,763.11 |
94.4K |
| 12:45 |
24,764.77 |
24,766.78 |
24,764.77 |
24,766.78 |
99.5K |
| 12:46 |
24,766.12 |
24,768.00 |
24,766.12 |
24,766.52 |
77.8K |
| 12:47 |
24,766.46 |
24,766.46 |
24,765.66 |
24,765.66 |
48.8K |
| 12:48 |
24,765.56 |
24,766.24 |
24,765.56 |
24,765.78 |
153.9K |
| 12:49 |
24,764.51 |
24,764.51 |
24,762.66 |
24,762.66 |
77.8K |
| 12:50 |
24,762.95 |
24,766.14 |
24,762.95 |
24,766.14 |
116.9K |
| 12:51 |
24,766.78 |
24,771.09 |
24,766.78 |
24,770.82 |
83.6K |
| 12:52 |
24,770.68 |
24,770.68 |
24,766.65 |
24,766.65 |
92.4K |
| 12:53 |
24,766.73 |
24,766.87 |
24,766.00 |
24,766.00 |
83.2K |
| 12:54 |
24,766.16 |
24,766.16 |
24,761.60 |
24,761.60 |
82.8K |
| 12:55 |
24,761.37 |
24,767.11 |
24,761.37 |
24,765.96 |
114.6K |
| 12:56 |
24,766.11 |
24,767.34 |
24,766.11 |
24,766.94 |
53.5K |
| 12:57 |
24,765.12 |
24,766.01 |
24,764.71 |
24,766.01 |
80.3K |
| 12:58 |
24,763.70 |
24,763.70 |
24,762.69 |
24,762.69 |
70.5K |
| 12:59 |
24,762.12 |
24,762.12 |
24,760.09 |
24,760.09 |
58.4K |
| 13:00 |
24,760.58 |
24,763.95 |
24,760.58 |
24,763.95 |
104.8K |
| 13:01 |
24,762.36 |
24,766.33 |
24,762.36 |
24,766.33 |
67.9K |
| 13:02 |
24,766.63 |
24,766.63 |
24,763.27 |
24,763.69 |
128.6K |
| 13:03 |
24,764.04 |
24,764.89 |
24,763.70 |
24,763.70 |
75.9K |
| 13:04 |
24,763.72 |
24,764.69 |
24,763.18 |
24,763.18 |
84.3K |
| 13:05 |
24,763.14 |
24,763.14 |
24,761.72 |
24,762.35 |
50.2K |
| 13:06 |
24,761.95 |
24,761.95 |
24,759.26 |
24,759.26 |
99.1K |
| 13:07 |
24,760.51 |
24,762.61 |
24,760.43 |
24,762.61 |
89.4K |
| 13:08 |
24,762.17 |
24,762.17 |
24,760.39 |
24,760.62 |
107.1K |
| 13:09 |
24,760.46 |
24,761.56 |
24,760.46 |
24,761.54 |
95.5K |
| 13:10 |
24,762.33 |
24,762.57 |
24,761.15 |
24,761.15 |
70.0K |
| 13:11 |
24,761.82 |
24,763.13 |
24,761.28 |
24,762.64 |
73.2K |
| 13:12 |
24,762.98 |
24,763.08 |
24,760.46 |
24,760.46 |
172.5K |
| 13:13 |
24,759.89 |
24,760.31 |
24,756.15 |
24,756.15 |
78.9K |
| 13:14 |
24,755.99 |
24,758.47 |
24,754.84 |
24,758.47 |
94.8K |
| 13:15 |
24,757.63 |
24,760.86 |
24,755.55 |
24,760.86 |
120.9K |
| 13:16 |
24,761.07 |
24,761.07 |
24,759.17 |
24,759.17 |
80.1K |
| 13:17 |
24,761.35 |
24,762.64 |
24,760.85 |
24,760.85 |
12.9K |
| 13:18 |
24,760.47 |
24,760.47 |
24,759.72 |
24,759.72 |
115.1K |
| 13:19 |
24,759.32 |
24,764.32 |
24,759.32 |
24,764.32 |
108.4K |
| 13:20 |
24,764.69 |
24,764.69 |
24,762.33 |
24,762.34 |
82.7K |
| 13:21 |
24,762.08 |
24,763.76 |
24,761.67 |
24,763.76 |
113.8K |
| 13:22 |
24,761.67 |
24,761.67 |
24,760.47 |
24,761.36 |
72.4K |
| 13:23 |
24,762.30 |
24,763.65 |
24,762.30 |
24,763.08 |
64.2K |
| 13:24 |
24,762.70 |
24,762.70 |
24,760.37 |
24,760.86 |
91.1K |
| 13:25 |
24,761.20 |
24,767.00 |
24,761.20 |
24,766.65 |
90.7K |
| 13:26 |
24,765.78 |
24,767.79 |
24,765.78 |
24,767.10 |
81.1K |
| 13:27 |
24,768.31 |
24,771.58 |
24,768.31 |
24,771.32 |
143.1K |
| 13:28 |
24,770.73 |
24,772.51 |
24,769.77 |
24,772.51 |
156.4K |
| 13:29 |
24,774.26 |
24,774.26 |
24,770.62 |
24,770.62 |
104.4K |
| 13:30 |
24,769.04 |
24,771.24 |
24,768.45 |
24,768.45 |
96.8K |
| 13:31 |
24,769.53 |
24,769.53 |
24,759.51 |
24,759.51 |
109.4K |
| 13:32 |
24,758.83 |
24,759.08 |
24,757.71 |
24,757.71 |
55.1K |
| 13:33 |
24,758.73 |
24,758.94 |
24,756.16 |
24,756.16 |
83.3K |
| 13:34 |
24,756.24 |
24,761.29 |
24,756.24 |
24,761.29 |
101.6K |
| 13:35 |
24,761.72 |
24,761.72 |
24,756.71 |
24,756.71 |
76.6K |
| 13:36 |
24,756.41 |
24,759.02 |
24,756.41 |
24,759.02 |
83.2K |
| 13:37 |
24,761.34 |
24,761.34 |
24,758.11 |
24,759.64 |
193.8K |
| 13:38 |
24,763.00 |
24,764.26 |
24,761.59 |
24,764.26 |
146.6K |
| 13:39 |
24,763.71 |
24,763.93 |
24,761.10 |
24,763.93 |
114.6K |
| 13:40 |
24,765.63 |
24,767.13 |
24,765.53 |
24,765.53 |
85.6K |
| 13:41 |
24,766.08 |
24,766.94 |
24,765.31 |
24,766.18 |
65.0K |
| 13:42 |
24,766.89 |
24,771.35 |
24,766.89 |
24,771.35 |
94.0K |
| 13:43 |
24,772.13 |
24,772.13 |
24,769.61 |
24,769.61 |
95.9K |
| 13:44 |
24,768.98 |
24,771.12 |
24,768.98 |
24,770.46 |
114.3K |
| 13:45 |
24,768.76 |
24,770.09 |
24,768.46 |
24,769.69 |
71.7K |
| 13:46 |
24,768.70 |
24,769.15 |
24,768.70 |
24,768.76 |
70.4K |
| 13:47 |
24,768.83 |
24,770.76 |
24,767.90 |
24,767.90 |
73.1K |
| 13:48 |
24,767.18 |
24,771.34 |
24,767.18 |
24,771.34 |
92.4K |
| 13:49 |
24,770.95 |
24,770.95 |
24,767.42 |
24,767.42 |
93.0K |
| 13:50 |
24,767.30 |
24,768.55 |
24,766.52 |
24,766.52 |
89.3K |
| 13:51 |
24,766.50 |
24,769.46 |
24,766.50 |
24,769.46 |
106.0K |
| 13:52 |
24,771.04 |
24,774.55 |
24,771.04 |
24,774.11 |
96.3K |
| 13:53 |
24,774.23 |
24,774.23 |
24,772.49 |
24,772.49 |
61.5K |
| 13:54 |
24,773.69 |
24,775.51 |
24,773.67 |
24,773.67 |
155.9K |
| 13:55 |
24,771.77 |
24,772.89 |
24,771.17 |
24,772.89 |
147.6K |
| 13:56 |
24,772.94 |
24,773.72 |
24,772.94 |
24,773.13 |
84.3K |
| 13:57 |
24,772.18 |
24,772.18 |
24,768.93 |
24,768.93 |
76.9K |
| 13:58 |
24,769.28 |
24,769.28 |
24,767.11 |
24,767.11 |
98.5K |
| 13:59 |
24,766.31 |
24,766.31 |
24,762.15 |
24,762.15 |
135.4K |
| 14:00 |
24,758.75 |
24,786.08 |
24,758.75 |
24,784.57 |
570.9K |
| 14:01 |
24,779.83 |
24,779.83 |
24,772.71 |
24,772.71 |
122.5K |
| 14:02 |
24,770.13 |
24,770.13 |
24,759.13 |
24,759.13 |
136.5K |
| 14:03 |
24,756.09 |
24,759.24 |
24,755.98 |
24,755.98 |
135.0K |
| 14:04 |
24,756.94 |
24,756.94 |
24,752.93 |
24,752.93 |
82.2K |
| 14:05 |
24,744.59 |
24,750.37 |
24,744.59 |
24,749.87 |
155.0K |
| 14:06 |
24,748.89 |
24,757.04 |
24,748.89 |
24,756.00 |
123.5K |
| 14:07 |
24,758.29 |
24,763.11 |
24,758.29 |
24,763.11 |
79.2K |
| 14:08 |
24,762.89 |
24,767.97 |
24,762.41 |
24,767.97 |
129.6K |
| 14:09 |
24,765.24 |
24,765.24 |
24,763.39 |
24,764.23 |
129.2K |
| 14:10 |
24,762.81 |
24,762.81 |
24,755.08 |
24,755.08 |
235.8K |
| 14:11 |
24,756.42 |
24,761.81 |
24,756.42 |
24,761.81 |
220.2K |
| 14:12 |
24,764.83 |
24,764.83 |
24,761.06 |
24,761.06 |
115.6K |
| 14:13 |
24,760.31 |
24,760.83 |
24,758.66 |
24,760.83 |
108.8K |
| 14:14 |
24,762.11 |
24,773.53 |
24,762.11 |
24,773.32 |
179.8K |
| 14:15 |
24,773.58 |
24,773.58 |
24,769.09 |
24,771.05 |
93.6K |
| 14:16 |
24,771.90 |
24,773.60 |
24,771.90 |
24,773.02 |
91.9K |
| 14:17 |
24,772.15 |
24,776.49 |
24,772.15 |
24,776.49 |
89.2K |
| 14:18 |
24,777.00 |
24,777.00 |
24,773.25 |
24,773.25 |
125.3K |
| 14:19 |
24,770.73 |
24,770.73 |
24,764.33 |
24,764.33 |
111.1K |
| 14:20 |
24,764.16 |
24,764.16 |
24,759.77 |
24,761.83 |
115.5K |
| 14:21 |
24,760.78 |
24,761.99 |
24,760.78 |
24,761.66 |
77.5K |
| 14:22 |
24,761.43 |
24,761.43 |
24,759.50 |
24,759.50 |
91.1K |
| 14:23 |
24,758.98 |
24,758.98 |
24,756.43 |
24,756.43 |
77.9K |
| 14:24 |
24,755.51 |
24,756.75 |
24,753.71 |
24,753.95 |
111.7K |
| 14:25 |
24,757.48 |
24,762.07 |
24,757.48 |
24,762.07 |
126.2K |
| 14:26 |
24,764.79 |
24,764.79 |
24,762.25 |
24,762.25 |
91.0K |
| 14:27 |
24,761.96 |
24,763.71 |
24,760.24 |
24,763.71 |
56.6K |
| 14:28 |
24,767.15 |
24,768.59 |
24,767.15 |
24,768.12 |
102.8K |
| 14:29 |
24,764.91 |
24,769.14 |
24,764.91 |
24,769.14 |
162.3K |
| 14:30 |
24,768.94 |
24,768.94 |
24,767.37 |
24,767.72 |
147.5K |
| 14:31 |
24,763.23 |
24,767.22 |
24,762.22 |
24,767.22 |
148.0K |
| 14:32 |
24,768.24 |
24,774.54 |
24,768.24 |
24,774.54 |
150.4K |
| 14:33 |
24,779.25 |
24,780.52 |
24,779.25 |
24,780.52 |
151.6K |
| 14:34 |
24,780.37 |
24,781.56 |
24,779.52 |
24,781.56 |
158.5K |
| 14:35 |
24,781.24 |
24,781.24 |
24,762.19 |
24,766.71 |
268.7K |
| 14:36 |
24,763.45 |
24,772.67 |
24,763.45 |
24,771.45 |
135.0K |
| 14:37 |
24,770.63 |
24,770.63 |
24,768.77 |
24,769.52 |
101.1K |
| 14:38 |
24,768.04 |
24,772.02 |
24,768.04 |
24,772.02 |
131.2K |
| 14:39 |
24,779.91 |
24,783.26 |
24,779.79 |
24,783.26 |
144.5K |
| 14:40 |
24,780.96 |
24,780.96 |
24,775.73 |
24,777.39 |
149.4K |
| 14:41 |
24,781.03 |
24,783.51 |
24,781.03 |
24,783.51 |
134.6K |
| 14:42 |
24,789.27 |
24,790.38 |
24,789.27 |
24,790.38 |
209.6K |
| 14:43 |
24,790.23 |
24,790.23 |
24,782.80 |
24,782.80 |
169.9K |
| 14:44 |
24,782.66 |
24,783.70 |
24,781.00 |
24,783.70 |
103.2K |
| 14:45 |
24,782.92 |
24,782.92 |
24,772.70 |
24,772.70 |
167.3K |
| 14:46 |
24,770.17 |
24,770.17 |
24,765.27 |
24,765.27 |
129.9K |
| 14:47 |
24,768.88 |
24,769.21 |
24,766.02 |
24,766.02 |
75.7K |
| 14:48 |
24,765.79 |
24,765.79 |
24,760.82 |
24,760.82 |
139.8K |
| 14:49 |
24,761.01 |
24,761.01 |
24,758.17 |
24,759.04 |
113.6K |
| 14:50 |
24,759.10 |
24,759.10 |
24,751.71 |
24,751.71 |
192.4K |
| 14:51 |
24,750.35 |
24,750.35 |
24,747.34 |
24,749.14 |
147.9K |
| 14:52 |
24,749.62 |
24,749.62 |
24,747.62 |
24,747.62 |
114.8K |
| 14:53 |
24,747.38 |
24,749.64 |
24,746.99 |
24,746.99 |
137.2K |
| 14:54 |
24,741.86 |
24,741.86 |
24,737.28 |
24,738.45 |
164.6K |
| 14:55 |
24,739.91 |
24,740.26 |
24,735.10 |
24,735.10 |
166.0K |
| 14:56 |
24,734.55 |
24,735.03 |
24,733.68 |
24,733.68 |
231.1K |
| 14:57 |
24,731.53 |
24,731.53 |
24,722.10 |
24,723.92 |
240.2K |
| 14:58 |
24,724.28 |
24,725.51 |
24,719.31 |
24,725.51 |
178.3K |
| 14:59 |
24,726.99 |
24,727.55 |
24,722.68 |
24,727.55 |
155.3K |
| 15:00 |
24,725.50 |
24,725.50 |
24,723.71 |
24,725.41 |
175.6K |
| 15:01 |
24,721.68 |
24,725.04 |
24,721.68 |
24,725.04 |
153.7K |
| 15:02 |
24,728.90 |
24,739.17 |
24,728.90 |
24,739.17 |
212.6K |
| 15:03 |
24,742.17 |
24,745.81 |
24,742.17 |
24,743.08 |
190.6K |
| 15:04 |
24,741.49 |
24,745.20 |
24,741.49 |
24,745.20 |
129.3K |
| 15:05 |
24,754.04 |
24,756.74 |
24,753.03 |
24,755.72 |
207.4K |
| 15:06 |
24,753.27 |
24,755.93 |
24,753.27 |
24,755.11 |
139.4K |
| 15:07 |
24,751.16 |
24,751.16 |
24,744.62 |
24,744.62 |
143.6K |
| 15:08 |
24,742.19 |
24,742.19 |
24,740.85 |
24,741.35 |
146.9K |
| 15:09 |
24,737.80 |
24,737.80 |
24,733.66 |
24,735.01 |
154.8K |
| 15:10 |
24,734.37 |
24,734.37 |
24,730.03 |
24,730.03 |
110.1K |
| 15:11 |
24,732.32 |
24,736.17 |
24,732.32 |
24,736.17 |
126.3K |
| 15:12 |
24,736.68 |
24,736.72 |
24,736.51 |
24,736.55 |
83.6K |
| 15:13 |
24,732.32 |
24,741.55 |
24,729.64 |
24,741.55 |
375.8K |
| 15:14 |
24,740.48 |
24,742.27 |
24,737.14 |
24,742.27 |
290.4K |
| 15:15 |
24,737.13 |
24,740.03 |
24,737.13 |
24,737.86 |
210.6K |
| 15:16 |
24,739.92 |
24,739.92 |
24,738.60 |
24,738.83 |
138.9K |
| 15:17 |
24,740.34 |
24,746.02 |
24,740.34 |
24,746.02 |
119.4K |
| 15:18 |
24,743.48 |
24,745.85 |
24,743.48 |
24,745.85 |
112.7K |
| 15:19 |
24,746.50 |
24,746.50 |
24,742.61 |
24,745.04 |
176.0K |
| 15:20 |
24,746.33 |
24,750.77 |
24,746.33 |
24,750.77 |
157.0K |
| 15:21 |
24,749.53 |
24,752.06 |
24,747.65 |
24,752.06 |
116.2K |
| 15:22 |
24,753.09 |
24,755.80 |
24,752.03 |
24,752.03 |
128.0K |
| 15:23 |
24,752.63 |
24,755.28 |
24,752.63 |
24,755.10 |
110.0K |
| 15:24 |
24,755.64 |
24,758.16 |
24,754.87 |
24,758.16 |
135.6K |
| 15:25 |
24,751.15 |
24,751.15 |
24,746.68 |
24,746.68 |
206.5K |
| 15:26 |
24,748.75 |
24,748.75 |
24,746.53 |
24,746.79 |
168.1K |
| 15:27 |
24,747.11 |
24,747.11 |
24,745.56 |
24,745.57 |
85.6K |
| 15:28 |
24,739.71 |
24,739.71 |
24,728.88 |
24,728.96 |
279.4K |
| 15:29 |
24,732.50 |
24,732.50 |
24,728.23 |
24,728.23 |
176.3K |
| 15:30 |
24,723.44 |
24,723.76 |
24,719.13 |
24,722.69 |
295.5K |
| 15:31 |
24,722.80 |
24,728.91 |
24,722.80 |
24,728.91 |
207.2K |
| 15:32 |
24,735.43 |
24,742.76 |
24,735.43 |
24,742.76 |
234.1K |
| 15:33 |
24,739.71 |
24,739.71 |
24,735.96 |
24,738.16 |
174.4K |
| 15:34 |
24,741.44 |
24,747.02 |
24,741.44 |
24,747.02 |
219.1K |
| 15:35 |
24,746.27 |
24,747.20 |
24,742.34 |
24,747.20 |
202.8K |
| 15:36 |
24,750.27 |
24,756.02 |
24,750.27 |
24,751.32 |
228.9K |
| 15:37 |
24,748.04 |
24,751.90 |
24,748.04 |
24,751.76 |
219.8K |
| 15:38 |
24,750.10 |
24,750.10 |
24,745.89 |
24,746.23 |
191.5K |
| 15:39 |
24,745.24 |
24,745.24 |
24,742.80 |
24,744.62 |
174.5K |
| 15:40 |
24,742.97 |
24,747.54 |
24,742.97 |
24,747.54 |
252.7K |
| 15:41 |
24,747.62 |
24,750.94 |
24,747.62 |
24,750.62 |
252.2K |
| 15:42 |
24,749.73 |
24,749.73 |
24,745.52 |
24,749.04 |
254.0K |
| 15:43 |
24,748.83 |
24,751.30 |
24,748.83 |
24,751.30 |
169.3K |
| 15:44 |
24,750.04 |
24,752.67 |
24,750.04 |
24,752.67 |
378.6K |
| 15:45 |
24,753.27 |
24,754.28 |
24,749.34 |
24,749.34 |
204.3K |
| 15:46 |
24,747.48 |
24,747.48 |
24,741.33 |
24,741.74 |
299.9K |
| 15:47 |
24,741.33 |
24,743.45 |
24,741.33 |
24,742.82 |
227.0K |
| 15:48 |
24,741.71 |
24,741.71 |
24,740.06 |
24,740.63 |
298.7K |
| 15:49 |
24,741.11 |
24,741.11 |
24,736.35 |
24,736.35 |
306.6K |
| 15:50 |
24,727.74 |
24,728.77 |
24,725.28 |
24,725.28 |
1,047.7K |
| 15:51 |
24,723.30 |
24,726.12 |
24,722.82 |
24,724.87 |
499.7K |
| 15:52 |
24,725.57 |
24,730.35 |
24,723.70 |
24,730.35 |
489.7K |
| 15:53 |
24,726.85 |
24,730.35 |
24,726.85 |
24,730.35 |
449.2K |
| 15:54 |
24,730.88 |
24,730.88 |
24,726.69 |
24,726.91 |
577.0K |
| 15:55 |
24,722.05 |
24,725.26 |
24,715.97 |
24,715.97 |
932.9K |
| 15:56 |
24,721.84 |
24,722.33 |
24,719.30 |
24,722.33 |
889.1K |
| 15:57 |
24,725.97 |
24,725.97 |
24,724.65 |
24,724.98 |
689.0K |
| 15:58 |
24,725.52 |
24,725.52 |
24,723.77 |
24,724.15 |
966.4K |
| 15:59 |
24,726.40 |
24,730.64 |
24,726.40 |
24,730.64 |
1,544.9K |
| 16:00 |
24,731.07 |
24,731.28 |
24,731.07 |
24,731.28 |
32,510.7K |
| 16:01 |
24,731.28 |
24,731.28 |
24,731.28 |
24,731.28 |
1,591.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|