| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,674.24 |
24,689.14 |
24,674.24 |
24,685.51 |
9,095.9K |
| 09:31 |
24,689.68 |
24,711.39 |
24,689.68 |
24,711.39 |
228.5K |
| 09:32 |
24,724.51 |
24,742.31 |
24,724.51 |
24,741.76 |
408.2K |
| 09:33 |
24,740.16 |
24,748.01 |
24,740.16 |
24,746.99 |
237.7K |
| 09:34 |
24,751.68 |
24,774.54 |
24,751.68 |
24,774.54 |
410.7K |
| 09:35 |
24,776.99 |
24,797.34 |
24,776.99 |
24,797.34 |
279.9K |
| 09:36 |
24,804.12 |
24,811.43 |
24,804.12 |
24,811.43 |
364.6K |
| 09:37 |
24,811.52 |
24,818.87 |
24,811.52 |
24,818.87 |
221.6K |
| 09:38 |
24,821.74 |
24,821.74 |
24,816.10 |
24,816.10 |
227.7K |
| 09:39 |
24,814.93 |
24,816.27 |
24,812.43 |
24,816.27 |
245.3K |
| 09:40 |
24,816.05 |
24,828.79 |
24,816.05 |
24,828.79 |
300.8K |
| 09:41 |
24,828.85 |
24,829.25 |
24,828.85 |
24,829.00 |
190.0K |
| 09:42 |
24,830.37 |
24,834.44 |
24,830.37 |
24,834.16 |
175.2K |
| 09:43 |
24,833.23 |
24,833.23 |
24,824.33 |
24,824.33 |
160.5K |
| 09:44 |
24,823.38 |
24,825.59 |
24,820.69 |
24,825.12 |
209.0K |
| 09:45 |
24,830.35 |
24,845.27 |
24,830.35 |
24,845.27 |
241.1K |
| 09:46 |
24,846.31 |
24,846.31 |
24,833.09 |
24,833.09 |
148.5K |
| 09:47 |
24,826.08 |
24,826.39 |
24,823.04 |
24,826.04 |
169.3K |
| 09:48 |
24,820.21 |
24,820.21 |
24,815.91 |
24,819.16 |
342.6K |
| 09:49 |
24,820.60 |
24,827.28 |
24,820.60 |
24,826.93 |
172.3K |
| 09:50 |
24,828.15 |
24,838.41 |
24,828.15 |
24,831.09 |
431.1K |
| 09:51 |
24,828.90 |
24,836.35 |
24,828.90 |
24,836.35 |
132.9K |
| 09:52 |
24,835.95 |
24,839.10 |
24,834.44 |
24,834.44 |
158.3K |
| 09:53 |
24,834.84 |
24,834.84 |
24,831.42 |
24,834.47 |
155.0K |
| 09:54 |
24,836.53 |
24,842.14 |
24,836.53 |
24,842.14 |
155.5K |
| 09:55 |
24,841.31 |
24,841.31 |
24,833.99 |
24,835.74 |
183.6K |
| 09:56 |
24,833.67 |
24,836.48 |
24,832.45 |
24,834.36 |
101.8K |
| 09:57 |
24,830.15 |
24,830.15 |
24,817.66 |
24,817.66 |
140.7K |
| 09:58 |
24,818.09 |
24,824.63 |
24,818.09 |
24,823.95 |
147.9K |
| 09:59 |
24,820.93 |
24,820.93 |
24,819.08 |
24,820.62 |
153.0K |
| 10:00 |
24,821.43 |
24,826.95 |
24,819.77 |
24,819.77 |
251.1K |
| 10:01 |
24,820.88 |
24,827.43 |
24,818.91 |
24,818.91 |
164.7K |
| 10:02 |
24,817.78 |
24,818.17 |
24,814.72 |
24,818.17 |
179.5K |
| 10:03 |
24,821.42 |
24,821.42 |
24,818.72 |
24,818.72 |
136.0K |
| 10:04 |
24,817.57 |
24,817.57 |
24,811.88 |
24,811.88 |
129.1K |
| 10:05 |
24,804.82 |
24,812.10 |
24,804.82 |
24,812.10 |
241.6K |
| 10:06 |
24,813.53 |
24,815.77 |
24,810.94 |
24,810.94 |
138.9K |
| 10:07 |
24,807.89 |
24,807.89 |
24,801.39 |
24,803.10 |
107.7K |
| 10:08 |
24,809.06 |
24,809.06 |
24,800.59 |
24,800.59 |
158.5K |
| 10:09 |
24,796.31 |
24,796.31 |
24,791.62 |
24,793.37 |
120.3K |
| 10:10 |
24,793.09 |
24,797.88 |
24,793.09 |
24,797.76 |
150.0K |
| 10:11 |
24,792.54 |
24,792.61 |
24,788.50 |
24,788.50 |
132.2K |
| 10:12 |
24,781.77 |
24,787.03 |
24,781.77 |
24,783.27 |
166.6K |
| 10:13 |
24,784.60 |
24,787.17 |
24,784.60 |
24,787.17 |
86.7K |
| 10:14 |
24,787.89 |
24,790.98 |
24,786.13 |
24,786.13 |
89.1K |
| 10:15 |
24,790.32 |
24,797.40 |
24,790.32 |
24,797.40 |
118.1K |
| 10:16 |
24,800.12 |
24,800.18 |
24,796.19 |
24,796.19 |
131.4K |
| 10:17 |
24,801.03 |
24,806.30 |
24,801.03 |
24,805.00 |
147.3K |
| 10:18 |
24,802.78 |
24,804.37 |
24,801.33 |
24,801.33 |
109.3K |
| 10:19 |
24,801.22 |
24,801.22 |
24,797.14 |
24,797.14 |
144.3K |
| 10:20 |
24,797.64 |
24,805.00 |
24,797.64 |
24,805.00 |
110.8K |
| 10:21 |
24,804.73 |
24,813.36 |
24,804.73 |
24,813.36 |
97.3K |
| 10:22 |
24,813.52 |
24,813.76 |
24,810.26 |
24,810.26 |
88.9K |
| 10:23 |
24,810.30 |
24,811.89 |
24,808.35 |
24,809.80 |
161.4K |
| 10:24 |
24,808.37 |
24,814.67 |
24,808.37 |
24,814.67 |
144.8K |
| 10:25 |
24,817.99 |
24,820.71 |
24,817.99 |
24,819.29 |
148.0K |
| 10:26 |
24,819.50 |
24,819.50 |
24,808.73 |
24,808.73 |
131.1K |
| 10:27 |
24,808.69 |
24,810.78 |
24,808.07 |
24,810.78 |
76.6K |
| 10:28 |
24,808.68 |
24,809.43 |
24,806.31 |
24,809.43 |
81.5K |
| 10:29 |
24,807.93 |
24,807.93 |
24,801.65 |
24,803.38 |
85.7K |
| 10:30 |
24,804.16 |
24,810.78 |
24,804.16 |
24,810.78 |
154.9K |
| 10:31 |
24,808.30 |
24,810.67 |
24,808.03 |
24,810.67 |
148.0K |
| 10:32 |
24,809.20 |
24,809.20 |
24,807.51 |
24,808.19 |
135.1K |
| 10:33 |
24,808.44 |
24,809.71 |
24,805.94 |
24,805.94 |
134.8K |
| 10:34 |
24,809.12 |
24,809.12 |
24,805.42 |
24,805.42 |
89.8K |
| 10:35 |
24,806.06 |
24,806.06 |
24,800.43 |
24,800.43 |
81.1K |
| 10:36 |
24,796.66 |
24,796.66 |
24,782.41 |
24,782.41 |
180.7K |
| 10:37 |
24,781.21 |
24,783.78 |
24,781.21 |
24,782.60 |
158.7K |
| 10:38 |
24,784.01 |
24,785.53 |
24,783.15 |
24,783.15 |
164.5K |
| 10:39 |
24,782.77 |
24,784.76 |
24,782.77 |
24,784.76 |
107.0K |
| 10:40 |
24,782.57 |
24,787.08 |
24,782.23 |
24,787.08 |
86.6K |
| 10:41 |
24,791.06 |
24,795.69 |
24,791.06 |
24,795.69 |
111.9K |
| 10:42 |
24,795.56 |
24,795.56 |
24,792.46 |
24,793.67 |
88.7K |
| 10:43 |
24,792.56 |
24,792.56 |
24,790.82 |
24,791.87 |
85.7K |
| 10:44 |
24,790.58 |
24,791.24 |
24,789.23 |
24,791.24 |
87.8K |
| 10:45 |
24,791.47 |
24,792.49 |
24,789.78 |
24,789.78 |
134.7K |
| 10:46 |
24,785.25 |
24,785.25 |
24,777.49 |
24,777.49 |
129.7K |
| 10:47 |
24,777.66 |
24,784.44 |
24,777.66 |
24,783.95 |
211.9K |
| 10:48 |
24,786.08 |
24,789.15 |
24,786.08 |
24,788.84 |
79.7K |
| 10:49 |
24,788.45 |
24,788.45 |
24,785.50 |
24,786.10 |
82.6K |
| 10:50 |
24,786.48 |
24,789.07 |
24,786.48 |
24,789.07 |
146.0K |
| 10:51 |
24,787.99 |
24,787.99 |
24,785.26 |
24,786.00 |
155.3K |
| 10:52 |
24,787.32 |
24,787.32 |
24,785.50 |
24,785.50 |
128.6K |
| 10:53 |
24,783.07 |
24,785.53 |
24,782.84 |
24,785.53 |
127.4K |
| 10:54 |
24,787.60 |
24,789.70 |
24,787.49 |
24,787.49 |
109.9K |
| 10:55 |
24,786.54 |
24,787.24 |
24,786.54 |
24,786.76 |
128.6K |
| 10:56 |
24,786.04 |
24,787.47 |
24,784.57 |
24,786.92 |
84.1K |
| 10:57 |
24,786.67 |
24,786.80 |
24,786.01 |
24,786.80 |
146.2K |
| 10:58 |
24,789.94 |
24,790.91 |
24,789.13 |
24,790.91 |
113.7K |
| 10:59 |
24,791.01 |
24,792.95 |
24,791.01 |
24,791.17 |
119.0K |
| 11:00 |
24,791.52 |
24,792.59 |
24,791.20 |
24,792.59 |
143.3K |
| 11:01 |
24,794.00 |
24,797.45 |
24,794.00 |
24,797.09 |
173.9K |
| 11:02 |
24,798.52 |
24,801.36 |
24,798.52 |
24,801.12 |
106.8K |
| 11:03 |
24,800.60 |
24,803.12 |
24,800.60 |
24,803.12 |
174.2K |
| 11:04 |
24,804.67 |
24,807.02 |
24,804.54 |
24,804.54 |
98.4K |
| 11:05 |
24,803.27 |
24,806.55 |
24,803.27 |
24,806.33 |
107.9K |
| 11:06 |
24,805.69 |
24,807.83 |
24,805.69 |
24,807.83 |
77.9K |
| 11:07 |
24,806.92 |
24,814.40 |
24,806.92 |
24,814.40 |
148.3K |
| 11:08 |
24,812.53 |
24,813.01 |
24,812.53 |
24,812.93 |
200.3K |
| 11:09 |
24,812.85 |
24,819.34 |
24,812.85 |
24,819.34 |
132.1K |
| 11:10 |
24,817.32 |
24,825.32 |
24,817.32 |
24,825.32 |
142.4K |
| 11:11 |
24,823.38 |
24,823.38 |
24,816.26 |
24,816.26 |
86.0K |
| 11:12 |
24,815.83 |
24,815.83 |
24,811.93 |
24,812.81 |
72.7K |
| 11:13 |
24,811.88 |
24,812.16 |
24,811.88 |
24,812.08 |
68.6K |
| 11:14 |
24,810.57 |
24,816.11 |
24,810.57 |
24,816.11 |
105.9K |
| 11:15 |
24,816.91 |
24,818.15 |
24,816.91 |
24,817.62 |
81.3K |
| 11:16 |
24,817.41 |
24,817.41 |
24,815.20 |
24,815.50 |
76.2K |
| 11:17 |
24,818.14 |
24,820.70 |
24,818.14 |
24,820.18 |
67.4K |
| 11:18 |
24,818.97 |
24,822.28 |
24,818.97 |
24,822.28 |
89.6K |
| 11:19 |
24,823.28 |
24,829.89 |
24,823.28 |
24,829.71 |
139.3K |
| 11:20 |
24,828.68 |
24,830.66 |
24,828.68 |
24,830.66 |
78.2K |
| 11:21 |
24,830.40 |
24,830.40 |
24,824.35 |
24,824.35 |
97.4K |
| 11:22 |
24,825.52 |
24,829.56 |
24,825.52 |
24,829.21 |
125.4K |
| 11:23 |
24,828.08 |
24,829.73 |
24,828.08 |
24,829.73 |
53.8K |
| 11:24 |
24,830.02 |
24,834.79 |
24,830.02 |
24,834.79 |
122.8K |
| 11:25 |
24,831.72 |
24,832.99 |
24,831.72 |
24,832.36 |
120.2K |
| 11:26 |
24,832.30 |
24,832.43 |
24,828.46 |
24,828.46 |
85.8K |
| 11:27 |
24,827.83 |
24,828.03 |
24,826.86 |
24,827.14 |
79.5K |
| 11:28 |
24,826.82 |
24,826.82 |
24,824.05 |
24,824.05 |
88.1K |
| 11:29 |
24,824.33 |
24,826.82 |
24,824.33 |
24,825.60 |
72.4K |
| 11:30 |
24,823.53 |
24,827.97 |
24,821.74 |
24,826.94 |
130.8K |
| 11:31 |
24,826.25 |
24,826.25 |
24,821.83 |
24,822.54 |
77.7K |
| 11:32 |
24,822.83 |
24,822.83 |
24,820.21 |
24,821.48 |
125.7K |
| 11:33 |
24,823.22 |
24,824.29 |
24,823.22 |
24,824.29 |
71.5K |
| 11:34 |
24,825.80 |
24,826.49 |
24,825.48 |
24,826.49 |
79.9K |
| 11:35 |
24,827.08 |
24,827.08 |
24,825.46 |
24,826.61 |
157.7K |
| 11:36 |
24,825.60 |
24,826.09 |
24,825.60 |
24,825.93 |
79.0K |
| 11:37 |
24,825.24 |
24,826.56 |
24,825.24 |
24,826.04 |
114.2K |
| 11:38 |
24,828.37 |
24,834.45 |
24,828.37 |
24,834.45 |
91.1K |
| 11:39 |
24,836.01 |
24,836.01 |
24,834.93 |
24,834.93 |
117.3K |
| 11:40 |
24,832.27 |
24,832.27 |
24,829.63 |
24,829.63 |
85.9K |
| 11:41 |
24,830.10 |
24,830.60 |
24,828.97 |
24,829.54 |
79.8K |
| 11:42 |
24,826.77 |
24,828.05 |
24,825.63 |
24,828.05 |
103.3K |
| 11:43 |
24,827.12 |
24,829.88 |
24,827.12 |
24,828.21 |
102.1K |
| 11:44 |
24,826.30 |
24,826.30 |
24,824.48 |
24,825.24 |
65.2K |
| 11:45 |
24,823.27 |
24,826.08 |
24,823.27 |
24,825.98 |
111.3K |
| 11:46 |
24,825.11 |
24,830.65 |
24,825.11 |
24,830.65 |
56.6K |
| 11:47 |
24,829.82 |
24,829.82 |
24,827.04 |
24,828.10 |
62.2K |
| 11:48 |
24,829.09 |
24,838.51 |
24,829.09 |
24,838.16 |
151.6K |
| 11:49 |
24,833.69 |
24,835.27 |
24,832.12 |
24,835.27 |
112.0K |
| 11:50 |
24,834.23 |
24,834.23 |
24,830.57 |
24,830.57 |
72.8K |
| 11:51 |
24,829.80 |
24,831.12 |
24,829.25 |
24,831.12 |
68.8K |
| 11:52 |
24,831.82 |
24,831.82 |
24,826.53 |
24,826.53 |
78.6K |
| 11:53 |
24,827.64 |
24,828.50 |
24,826.88 |
24,826.88 |
59.1K |
| 11:54 |
24,827.42 |
24,830.13 |
24,824.82 |
24,829.08 |
75.2K |
| 11:55 |
24,829.11 |
24,832.60 |
24,827.53 |
24,832.31 |
84.6K |
| 11:56 |
24,834.02 |
24,838.94 |
24,834.02 |
24,838.68 |
106.7K |
| 11:57 |
24,837.00 |
24,838.35 |
24,836.70 |
24,837.83 |
86.5K |
| 11:58 |
24,838.88 |
24,841.38 |
24,837.58 |
24,841.38 |
112.1K |
| 11:59 |
24,839.80 |
24,839.80 |
24,835.66 |
24,835.66 |
101.5K |
| 12:00 |
24,835.94 |
24,843.94 |
24,835.94 |
24,843.94 |
78.0K |
| 12:01 |
24,844.06 |
24,844.06 |
24,840.86 |
24,840.86 |
73.9K |
| 12:02 |
24,839.61 |
24,839.61 |
24,833.01 |
24,833.01 |
78.0K |
| 12:03 |
24,834.34 |
24,834.34 |
24,832.88 |
24,832.88 |
42.2K |
| 12:04 |
24,831.87 |
24,831.87 |
24,829.28 |
24,830.66 |
76.1K |
| 12:05 |
24,834.12 |
24,834.12 |
24,831.57 |
24,831.57 |
82.3K |
| 12:06 |
24,831.20 |
24,832.44 |
24,830.09 |
24,830.19 |
80.3K |
| 12:07 |
24,830.70 |
24,837.78 |
24,830.70 |
24,837.78 |
95.7K |
| 12:08 |
24,836.48 |
24,836.74 |
24,832.49 |
24,832.49 |
80.4K |
| 12:09 |
24,832.54 |
24,835.59 |
24,832.16 |
24,835.59 |
92.3K |
| 12:10 |
24,834.64 |
24,836.29 |
24,833.59 |
24,836.17 |
58.5K |
| 12:11 |
24,835.76 |
24,836.64 |
24,835.24 |
24,836.64 |
64.3K |
| 12:12 |
24,837.75 |
24,841.95 |
24,837.64 |
24,841.95 |
64.0K |
| 12:13 |
24,840.52 |
24,840.52 |
24,836.03 |
24,836.79 |
70.8K |
| 12:14 |
24,837.65 |
24,839.25 |
24,836.84 |
24,836.84 |
82.3K |
| 12:15 |
24,835.99 |
24,835.99 |
24,833.15 |
24,833.15 |
75.2K |
| 12:16 |
24,832.18 |
24,837.85 |
24,832.18 |
24,837.85 |
66.3K |
| 12:17 |
24,837.85 |
24,837.85 |
24,835.94 |
24,835.94 |
60.0K |
| 12:18 |
24,839.42 |
24,839.81 |
24,839.18 |
24,839.81 |
106.4K |
| 12:19 |
24,840.25 |
24,840.25 |
24,837.48 |
24,837.48 |
49.7K |
| 12:20 |
24,838.44 |
24,839.02 |
24,835.73 |
24,835.73 |
90.9K |
| 12:21 |
24,833.91 |
24,833.91 |
24,832.60 |
24,832.88 |
87.9K |
| 12:22 |
24,832.55 |
24,832.55 |
24,827.96 |
24,830.39 |
128.7K |
| 12:23 |
24,830.38 |
24,830.38 |
24,828.22 |
24,828.74 |
62.9K |
| 12:24 |
24,828.02 |
24,828.02 |
24,826.03 |
24,827.92 |
97.8K |
| 12:25 |
24,828.89 |
24,828.89 |
24,820.65 |
24,820.65 |
58.4K |
| 12:26 |
24,816.87 |
24,816.87 |
24,814.21 |
24,814.21 |
104.6K |
| 12:27 |
24,813.20 |
24,815.65 |
24,812.06 |
24,815.59 |
58.4K |
| 12:28 |
24,812.19 |
24,812.19 |
24,810.61 |
24,810.61 |
198.7K |
| 12:29 |
24,810.42 |
24,810.42 |
24,806.67 |
24,807.32 |
55.2K |
| 12:30 |
24,807.43 |
24,807.43 |
24,805.54 |
24,807.35 |
95.7K |
| 12:31 |
24,806.95 |
24,806.95 |
24,802.99 |
24,803.22 |
88.8K |
| 12:32 |
24,803.13 |
24,803.13 |
24,798.11 |
24,798.11 |
114.9K |
| 12:33 |
24,796.33 |
24,798.84 |
24,790.97 |
24,790.97 |
137.6K |
| 12:34 |
24,790.65 |
24,790.65 |
24,786.62 |
24,786.62 |
177.2K |
| 12:35 |
24,784.95 |
24,784.95 |
24,774.30 |
24,777.09 |
155.0K |
| 12:36 |
24,779.34 |
24,779.89 |
24,779.33 |
24,779.89 |
80.7K |
| 12:37 |
24,769.65 |
24,769.65 |
24,758.79 |
24,760.66 |
206.8K |
| 12:38 |
24,770.94 |
24,771.77 |
24,765.98 |
24,770.13 |
199.7K |
| 12:39 |
24,764.70 |
24,764.70 |
24,758.30 |
24,758.30 |
165.3K |
| 12:40 |
24,758.63 |
24,762.04 |
24,753.49 |
24,761.54 |
125.2K |
| 12:41 |
24,766.65 |
24,770.90 |
24,766.65 |
24,768.98 |
96.5K |
| 12:42 |
24,764.84 |
24,772.62 |
24,764.84 |
24,772.62 |
219.5K |
| 12:43 |
24,773.55 |
24,782.46 |
24,773.55 |
24,782.46 |
182.5K |
| 12:44 |
24,783.98 |
24,784.33 |
24,780.87 |
24,780.87 |
124.0K |
| 12:45 |
24,783.15 |
24,789.84 |
24,783.15 |
24,788.36 |
121.0K |
| 12:46 |
24,789.25 |
24,789.25 |
24,784.71 |
24,785.77 |
78.5K |
| 12:47 |
24,782.78 |
24,782.78 |
24,773.32 |
24,773.32 |
103.0K |
| 12:48 |
24,769.51 |
24,769.51 |
24,753.72 |
24,753.72 |
166.0K |
| 12:49 |
24,757.59 |
24,762.47 |
24,757.53 |
24,762.47 |
95.7K |
| 12:50 |
24,764.09 |
24,764.45 |
24,761.63 |
24,764.45 |
69.4K |
| 12:51 |
24,763.73 |
24,763.91 |
24,761.17 |
24,763.91 |
71.8K |
| 12:52 |
24,763.86 |
24,763.86 |
24,756.74 |
24,756.74 |
62.9K |
| 12:53 |
24,757.20 |
24,762.88 |
24,756.56 |
24,756.56 |
145.7K |
| 12:54 |
24,757.54 |
24,760.11 |
24,757.54 |
24,760.11 |
86.2K |
| 12:55 |
24,759.52 |
24,759.52 |
24,750.02 |
24,750.02 |
83.7K |
| 12:56 |
24,748.69 |
24,749.00 |
24,744.69 |
24,749.00 |
110.3K |
| 12:57 |
24,752.40 |
24,754.80 |
24,748.73 |
24,748.73 |
112.7K |
| 12:58 |
24,748.10 |
24,749.15 |
24,747.95 |
24,747.95 |
59.0K |
| 12:59 |
24,748.34 |
24,748.34 |
24,744.24 |
24,744.24 |
71.3K |
| 13:00 |
24,743.11 |
24,745.33 |
24,740.49 |
24,745.33 |
106.9K |
| 13:01 |
24,747.47 |
24,756.04 |
24,746.90 |
24,756.04 |
186.1K |
| 13:02 |
24,756.79 |
24,757.90 |
24,756.72 |
24,756.80 |
78.2K |
| 13:03 |
24,755.86 |
24,755.86 |
24,742.84 |
24,742.84 |
170.6K |
| 13:04 |
24,740.65 |
24,751.96 |
24,740.65 |
24,748.61 |
133.7K |
| 13:05 |
24,746.27 |
24,755.55 |
24,746.27 |
24,752.41 |
120.8K |
| 13:06 |
24,752.13 |
24,753.56 |
24,752.13 |
24,753.38 |
88.2K |
| 13:07 |
24,752.99 |
24,755.47 |
24,752.99 |
24,754.94 |
68.9K |
| 13:08 |
24,755.67 |
24,760.48 |
24,755.67 |
24,760.48 |
56.8K |
| 13:09 |
24,761.78 |
24,772.75 |
24,761.78 |
24,772.75 |
131.8K |
| 13:10 |
24,773.27 |
24,775.04 |
24,772.81 |
24,774.19 |
75.8K |
| 13:11 |
24,774.27 |
24,774.71 |
24,773.28 |
24,773.96 |
88.6K |
| 13:12 |
24,778.29 |
24,778.29 |
24,772.09 |
24,772.09 |
68.9K |
| 13:13 |
24,767.70 |
24,767.70 |
24,760.37 |
24,761.79 |
101.4K |
| 13:14 |
24,763.92 |
24,764.90 |
24,761.55 |
24,761.55 |
57.1K |
| 13:15 |
24,762.05 |
24,765.30 |
24,762.05 |
24,765.30 |
46.5K |
| 13:16 |
24,765.51 |
24,765.51 |
24,764.77 |
24,765.06 |
73.1K |
| 13:17 |
24,768.79 |
24,769.86 |
24,768.29 |
24,768.29 |
82.3K |
| 13:18 |
24,765.66 |
24,765.66 |
24,763.53 |
24,765.34 |
122.4K |
| 13:19 |
24,763.15 |
24,768.93 |
24,763.15 |
24,768.93 |
117.4K |
| 13:20 |
24,767.34 |
24,769.03 |
24,764.69 |
24,764.69 |
137.0K |
| 13:21 |
24,760.46 |
24,761.39 |
24,758.43 |
24,758.43 |
127.4K |
| 13:22 |
24,758.55 |
24,764.25 |
24,757.88 |
24,764.25 |
126.0K |
| 13:23 |
24,765.87 |
24,771.51 |
24,765.87 |
24,771.51 |
133.1K |
| 13:24 |
24,772.65 |
24,779.76 |
24,772.65 |
24,779.76 |
157.0K |
| 13:25 |
24,777.73 |
24,777.73 |
24,774.50 |
24,774.50 |
72.7K |
| 13:26 |
24,772.64 |
24,779.37 |
24,771.42 |
24,779.37 |
140.3K |
| 13:27 |
24,777.09 |
24,781.19 |
24,777.09 |
24,777.49 |
145.9K |
| 13:28 |
24,777.85 |
24,786.33 |
24,777.85 |
24,786.33 |
179.4K |
| 13:29 |
24,788.78 |
24,791.18 |
24,788.78 |
24,789.17 |
117.2K |
| 13:30 |
24,792.03 |
24,797.90 |
24,792.03 |
24,797.74 |
211.2K |
| 13:31 |
24,798.67 |
24,809.14 |
24,798.67 |
24,809.14 |
155.9K |
| 13:32 |
24,808.43 |
24,809.39 |
24,806.57 |
24,807.42 |
103.3K |
| 13:33 |
24,804.57 |
24,805.98 |
24,803.16 |
24,803.76 |
111.5K |
| 13:34 |
24,804.96 |
24,805.54 |
24,804.41 |
24,804.41 |
81.2K |
| 13:35 |
24,803.62 |
24,808.60 |
24,803.62 |
24,808.60 |
89.5K |
| 13:36 |
24,806.94 |
24,811.23 |
24,806.67 |
24,811.23 |
88.1K |
| 13:37 |
24,814.96 |
24,814.96 |
24,807.64 |
24,807.64 |
132.8K |
| 13:38 |
24,807.76 |
24,810.12 |
24,807.75 |
24,810.12 |
65.3K |
| 13:39 |
24,812.39 |
24,821.81 |
24,812.39 |
24,821.81 |
163.3K |
| 13:40 |
24,820.54 |
24,822.29 |
24,818.73 |
24,818.73 |
107.5K |
| 13:41 |
24,816.21 |
24,816.21 |
24,813.85 |
24,814.69 |
82.3K |
| 13:42 |
24,818.80 |
24,818.80 |
24,817.49 |
24,818.32 |
124.4K |
| 13:43 |
24,818.60 |
24,820.38 |
24,818.60 |
24,819.79 |
52.1K |
| 13:44 |
24,819.53 |
24,819.53 |
24,818.08 |
24,818.31 |
99.8K |
| 13:45 |
24,820.63 |
24,822.82 |
24,820.63 |
24,822.82 |
183.8K |
| 13:46 |
24,823.02 |
24,825.85 |
24,823.02 |
24,825.85 |
82.3K |
| 13:47 |
24,828.07 |
24,829.94 |
24,828.07 |
24,828.51 |
76.7K |
| 13:48 |
24,827.71 |
24,827.71 |
24,825.92 |
24,825.97 |
101.9K |
| 13:49 |
24,826.30 |
24,828.16 |
24,826.30 |
24,827.20 |
48.4K |
| 13:50 |
24,827.21 |
24,827.21 |
24,824.03 |
24,824.03 |
113.1K |
| 13:51 |
24,823.95 |
24,823.95 |
24,817.66 |
24,822.21 |
113.1K |
| 13:52 |
24,820.54 |
24,820.80 |
24,817.50 |
24,817.50 |
86.4K |
| 13:53 |
24,816.85 |
24,818.72 |
24,816.85 |
24,818.72 |
83.6K |
| 13:54 |
24,818.77 |
24,818.77 |
24,815.18 |
24,815.18 |
78.8K |
| 13:55 |
24,813.83 |
24,817.16 |
24,813.83 |
24,817.16 |
105.5K |
| 13:56 |
24,816.58 |
24,818.90 |
24,816.58 |
24,817.13 |
82.3K |
| 13:57 |
24,816.01 |
24,816.62 |
24,815.43 |
24,815.43 |
116.8K |
| 13:58 |
24,814.34 |
24,814.34 |
24,812.45 |
24,812.45 |
119.0K |
| 13:59 |
24,812.00 |
24,812.00 |
24,809.93 |
24,811.24 |
116.1K |
| 14:00 |
24,810.55 |
24,810.55 |
24,809.90 |
24,810.20 |
110.1K |
| 14:01 |
24,810.86 |
24,810.86 |
24,804.51 |
24,804.51 |
125.2K |
| 14:02 |
24,802.31 |
24,802.31 |
24,798.99 |
24,799.73 |
102.4K |
| 14:03 |
24,799.56 |
24,799.56 |
24,796.80 |
24,799.19 |
122.4K |
| 14:04 |
24,798.59 |
24,801.56 |
24,796.64 |
24,801.56 |
179.9K |
| 14:05 |
24,801.58 |
24,801.58 |
24,797.19 |
24,797.41 |
97.0K |
| 14:06 |
24,796.84 |
24,802.18 |
24,796.84 |
24,802.18 |
132.7K |
| 14:07 |
24,801.58 |
24,802.46 |
24,800.83 |
24,800.83 |
104.3K |
| 14:08 |
24,800.86 |
24,804.56 |
24,800.86 |
24,804.56 |
79.5K |
| 14:09 |
24,805.93 |
24,805.93 |
24,801.20 |
24,801.20 |
113.6K |
| 14:10 |
24,797.08 |
24,797.18 |
24,795.43 |
24,797.18 |
128.1K |
| 14:11 |
24,796.33 |
24,797.60 |
24,794.65 |
24,797.60 |
141.3K |
| 14:12 |
24,798.99 |
24,800.30 |
24,798.02 |
24,800.30 |
100.0K |
| 14:13 |
24,802.38 |
24,802.38 |
24,799.71 |
24,799.71 |
106.0K |
| 14:14 |
24,799.16 |
24,799.16 |
24,795.73 |
24,795.73 |
112.4K |
| 14:15 |
24,792.75 |
24,792.75 |
24,789.78 |
24,790.79 |
127.9K |
| 14:16 |
24,789.53 |
24,789.53 |
24,785.68 |
24,785.68 |
103.0K |
| 14:17 |
24,783.44 |
24,783.66 |
24,782.38 |
24,783.66 |
155.6K |
| 14:18 |
24,781.58 |
24,781.58 |
24,775.04 |
24,775.04 |
119.3K |
| 14:19 |
24,776.97 |
24,776.97 |
24,775.22 |
24,775.22 |
118.3K |
| 14:20 |
24,778.14 |
24,779.61 |
24,778.14 |
24,778.53 |
164.7K |
| 14:21 |
24,776.41 |
24,776.41 |
24,775.02 |
24,775.47 |
161.9K |
| 14:22 |
24,775.70 |
24,775.70 |
24,773.19 |
24,774.97 |
86.3K |
| 14:23 |
24,777.63 |
24,779.98 |
24,777.63 |
24,778.09 |
119.4K |
| 14:24 |
24,776.34 |
24,777.29 |
24,775.87 |
24,777.29 |
103.0K |
| 14:25 |
24,776.90 |
24,777.05 |
24,775.96 |
24,777.05 |
113.8K |
| 14:26 |
24,776.96 |
24,778.13 |
24,776.38 |
24,778.13 |
78.4K |
| 14:27 |
24,777.73 |
24,777.73 |
24,775.45 |
24,775.45 |
104.5K |
| 14:28 |
24,776.86 |
24,777.20 |
24,775.85 |
24,777.20 |
92.7K |
| 14:29 |
24,776.73 |
24,779.76 |
24,776.73 |
24,779.07 |
56.5K |
| 14:30 |
24,779.11 |
24,783.49 |
24,779.11 |
24,783.49 |
154.1K |
| 14:31 |
24,784.94 |
24,784.94 |
24,781.98 |
24,781.98 |
143.4K |
| 14:32 |
24,781.38 |
24,781.38 |
24,773.53 |
24,773.53 |
110.1K |
| 14:33 |
24,770.57 |
24,773.03 |
24,770.57 |
24,771.71 |
141.6K |
| 14:34 |
24,769.04 |
24,769.04 |
24,767.92 |
24,768.82 |
99.5K |
| 14:35 |
24,771.50 |
24,772.98 |
24,771.50 |
24,772.98 |
138.2K |
| 14:36 |
24,772.83 |
24,772.83 |
24,771.58 |
24,771.58 |
64.6K |
| 14:37 |
24,773.92 |
24,773.92 |
24,773.20 |
24,773.26 |
110.2K |
| 14:38 |
24,773.14 |
24,775.49 |
24,773.14 |
24,775.49 |
112.8K |
| 14:39 |
24,774.98 |
24,777.00 |
24,774.98 |
24,776.46 |
94.6K |
| 14:40 |
24,775.80 |
24,779.03 |
24,775.80 |
24,776.08 |
98.9K |
| 14:41 |
24,775.35 |
24,778.94 |
24,775.35 |
24,777.19 |
125.1K |
| 14:42 |
24,776.94 |
24,779.42 |
24,775.40 |
24,779.42 |
70.0K |
| 14:43 |
24,779.59 |
24,779.59 |
24,778.21 |
24,778.41 |
75.3K |
| 14:44 |
24,778.81 |
24,778.81 |
24,776.38 |
24,778.02 |
79.8K |
| 14:45 |
24,779.81 |
24,779.81 |
24,777.99 |
24,778.98 |
64.8K |
| 14:46 |
24,779.80 |
24,780.01 |
24,777.74 |
24,777.74 |
123.8K |
| 14:47 |
24,777.03 |
24,778.44 |
24,776.77 |
24,778.44 |
95.0K |
| 14:48 |
24,775.33 |
24,777.31 |
24,775.33 |
24,777.31 |
124.7K |
| 14:49 |
24,776.88 |
24,777.66 |
24,776.65 |
24,777.66 |
72.6K |
| 14:50 |
24,777.45 |
24,778.30 |
24,777.45 |
24,778.06 |
89.6K |
| 14:51 |
24,777.92 |
24,781.49 |
24,777.92 |
24,781.49 |
84.2K |
| 14:52 |
24,783.98 |
24,783.98 |
24,781.03 |
24,781.03 |
95.6K |
| 14:53 |
24,779.74 |
24,779.74 |
24,776.36 |
24,777.00 |
120.9K |
| 14:54 |
24,776.52 |
24,777.32 |
24,776.07 |
24,777.32 |
81.5K |
| 14:55 |
24,781.32 |
24,782.11 |
24,780.10 |
24,782.11 |
137.2K |
| 14:56 |
24,782.11 |
24,783.15 |
24,781.99 |
24,782.84 |
88.9K |
| 14:57 |
24,783.18 |
24,784.40 |
24,783.18 |
24,783.21 |
88.6K |
| 14:58 |
24,783.07 |
24,783.75 |
24,782.69 |
24,782.69 |
71.2K |
| 14:59 |
24,782.29 |
24,782.96 |
24,781.99 |
24,782.04 |
124.0K |
| 15:00 |
24,783.76 |
24,788.46 |
24,783.76 |
24,788.46 |
154.1K |
| 15:01 |
24,792.06 |
24,800.60 |
24,792.06 |
24,800.60 |
171.3K |
| 15:02 |
24,799.78 |
24,803.10 |
24,799.78 |
24,803.10 |
121.4K |
| 15:03 |
24,803.62 |
24,803.62 |
24,800.74 |
24,800.74 |
107.9K |
| 15:04 |
24,800.39 |
24,803.40 |
24,800.39 |
24,803.40 |
164.7K |
| 15:05 |
24,803.73 |
24,805.39 |
24,803.73 |
24,804.52 |
156.1K |
| 15:06 |
24,804.23 |
24,804.23 |
24,801.96 |
24,802.69 |
76.8K |
| 15:07 |
24,803.07 |
24,803.07 |
24,800.44 |
24,800.44 |
110.2K |
| 15:08 |
24,801.51 |
24,801.51 |
24,800.58 |
24,800.58 |
164.2K |
| 15:09 |
24,800.27 |
24,800.27 |
24,797.93 |
24,798.78 |
88.3K |
| 15:10 |
24,797.20 |
24,797.20 |
24,794.18 |
24,794.40 |
148.8K |
| 15:11 |
24,794.44 |
24,797.19 |
24,794.44 |
24,797.19 |
90.4K |
| 15:12 |
24,799.67 |
24,799.67 |
24,797.06 |
24,797.06 |
105.4K |
| 15:13 |
24,797.31 |
24,799.23 |
24,797.31 |
24,798.79 |
77.1K |
| 15:14 |
24,799.54 |
24,799.84 |
24,798.80 |
24,798.80 |
117.9K |
| 15:15 |
24,795.34 |
24,796.58 |
24,795.34 |
24,796.58 |
135.6K |
| 15:16 |
24,796.65 |
24,798.89 |
24,796.65 |
24,798.09 |
106.4K |
| 15:17 |
24,797.73 |
24,797.88 |
24,792.05 |
24,792.05 |
132.8K |
| 15:18 |
24,792.46 |
24,792.46 |
24,791.89 |
24,792.05 |
152.4K |
| 15:19 |
24,791.63 |
24,791.63 |
24,787.81 |
24,787.81 |
135.0K |
| 15:20 |
24,786.28 |
24,787.15 |
24,785.90 |
24,785.90 |
165.4K |
| 15:21 |
24,785.50 |
24,788.34 |
24,785.50 |
24,788.34 |
106.7K |
| 15:22 |
24,789.97 |
24,789.97 |
24,788.91 |
24,788.91 |
108.8K |
| 15:23 |
24,789.61 |
24,797.26 |
24,789.61 |
24,797.26 |
266.7K |
| 15:24 |
24,796.08 |
24,797.83 |
24,796.08 |
24,797.83 |
93.6K |
| 15:25 |
24,797.57 |
24,797.57 |
24,795.96 |
24,795.96 |
112.6K |
| 15:26 |
24,797.83 |
24,799.98 |
24,797.83 |
24,799.98 |
123.5K |
| 15:27 |
24,799.70 |
24,802.64 |
24,799.70 |
24,802.64 |
116.7K |
| 15:28 |
24,805.28 |
24,809.68 |
24,805.28 |
24,809.68 |
177.6K |
| 15:29 |
24,808.59 |
24,808.59 |
24,804.14 |
24,804.14 |
110.1K |
| 15:30 |
24,805.48 |
24,806.40 |
24,804.27 |
24,804.27 |
190.8K |
| 15:31 |
24,805.86 |
24,809.98 |
24,805.86 |
24,809.98 |
123.1K |
| 15:32 |
24,810.35 |
24,812.88 |
24,810.35 |
24,811.86 |
136.2K |
| 15:33 |
24,811.85 |
24,813.04 |
24,811.27 |
24,811.27 |
155.7K |
| 15:34 |
24,810.60 |
24,811.41 |
24,810.56 |
24,810.56 |
122.5K |
| 15:35 |
24,810.23 |
24,811.63 |
24,810.23 |
24,811.42 |
158.0K |
| 15:36 |
24,811.24 |
24,811.50 |
24,810.01 |
24,810.01 |
144.0K |
| 15:37 |
24,811.21 |
24,811.21 |
24,810.72 |
24,811.06 |
196.1K |
| 15:38 |
24,813.17 |
24,817.64 |
24,813.17 |
24,817.64 |
247.1K |
| 15:39 |
24,819.90 |
24,821.20 |
24,819.24 |
24,819.24 |
226.1K |
| 15:40 |
24,820.63 |
24,820.77 |
24,819.03 |
24,820.77 |
188.8K |
| 15:41 |
24,817.70 |
24,818.01 |
24,816.56 |
24,817.14 |
220.0K |
| 15:42 |
24,817.47 |
24,818.99 |
24,817.44 |
24,818.15 |
201.6K |
| 15:43 |
24,818.89 |
24,818.89 |
24,816.86 |
24,816.86 |
152.5K |
| 15:44 |
24,816.72 |
24,816.72 |
24,813.82 |
24,813.82 |
239.4K |
| 15:45 |
24,814.59 |
24,815.73 |
24,813.75 |
24,815.73 |
235.6K |
| 15:46 |
24,816.86 |
24,817.54 |
24,814.40 |
24,814.40 |
323.3K |
| 15:47 |
24,812.79 |
24,817.15 |
24,812.04 |
24,817.15 |
191.8K |
| 15:48 |
24,816.44 |
24,818.16 |
24,816.32 |
24,816.32 |
222.1K |
| 15:49 |
24,816.21 |
24,819.06 |
24,816.21 |
24,818.06 |
262.7K |
| 15:50 |
24,807.58 |
24,808.10 |
24,797.62 |
24,808.10 |
1,130.2K |
| 15:51 |
24,805.94 |
24,805.94 |
24,803.83 |
24,803.83 |
401.8K |
| 15:52 |
24,805.72 |
24,805.72 |
24,800.84 |
24,800.84 |
389.0K |
| 15:53 |
24,799.30 |
24,799.30 |
24,796.54 |
24,799.10 |
453.9K |
| 15:54 |
24,803.20 |
24,803.20 |
24,795.22 |
24,795.22 |
578.9K |
| 15:55 |
24,788.76 |
24,798.07 |
24,788.76 |
24,798.07 |
871.1K |
| 15:56 |
24,797.98 |
24,800.89 |
24,797.19 |
24,800.89 |
990.7K |
| 15:57 |
24,799.95 |
24,803.16 |
24,799.95 |
24,803.16 |
711.4K |
| 15:58 |
24,801.40 |
24,801.58 |
24,799.75 |
24,799.75 |
992.7K |
| 15:59 |
24,799.90 |
24,799.90 |
24,796.39 |
24,796.39 |
1,064.2K |
| 16:00 |
24,795.70 |
24,795.70 |
24,795.69 |
24,795.69 |
64,699.3K |
| 16:01 |
24,795.69 |
24,795.69 |
24,795.69 |
24,795.69 |
110.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|