| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,776.15 |
24,778.77 |
24,762.13 |
24,778.77 |
9,672.5K |
| 09:31 |
24,762.70 |
24,767.92 |
24,745.23 |
24,745.23 |
677.2K |
| 09:32 |
24,736.57 |
24,736.57 |
24,726.40 |
24,729.52 |
514.6K |
| 09:33 |
24,739.13 |
24,742.57 |
24,739.13 |
24,742.57 |
414.6K |
| 09:34 |
24,736.17 |
24,738.83 |
24,728.68 |
24,738.83 |
283.1K |
| 09:35 |
24,734.85 |
24,743.98 |
24,734.85 |
24,736.21 |
250.1K |
| 09:36 |
24,739.94 |
24,739.94 |
24,728.30 |
24,728.30 |
243.6K |
| 09:37 |
24,719.65 |
24,719.65 |
24,710.73 |
24,712.53 |
276.7K |
| 09:38 |
24,709.98 |
24,709.98 |
24,704.65 |
24,707.93 |
310.1K |
| 09:39 |
24,705.30 |
24,715.27 |
24,705.30 |
24,713.43 |
188.1K |
| 09:40 |
24,710.10 |
24,711.76 |
24,707.51 |
24,707.51 |
283.9K |
| 09:41 |
24,707.63 |
24,712.39 |
24,707.63 |
24,709.22 |
254.8K |
| 09:42 |
24,712.25 |
24,712.25 |
24,702.53 |
24,709.15 |
248.9K |
| 09:43 |
24,704.96 |
24,710.21 |
24,704.96 |
24,710.21 |
326.6K |
| 09:44 |
24,719.10 |
24,719.10 |
24,708.89 |
24,708.89 |
259.9K |
| 09:45 |
24,704.67 |
24,720.12 |
24,704.67 |
24,720.12 |
438.5K |
| 09:46 |
24,723.74 |
24,739.67 |
24,723.74 |
24,739.67 |
293.0K |
| 09:47 |
24,738.67 |
24,739.44 |
24,732.59 |
24,732.59 |
188.8K |
| 09:48 |
24,725.75 |
24,730.86 |
24,725.75 |
24,729.73 |
208.6K |
| 09:49 |
24,728.87 |
24,729.71 |
24,725.45 |
24,729.71 |
187.4K |
| 09:50 |
24,729.29 |
24,732.32 |
24,729.29 |
24,730.58 |
176.4K |
| 09:51 |
24,729.20 |
24,746.58 |
24,729.20 |
24,746.58 |
245.8K |
| 09:52 |
24,739.58 |
24,746.03 |
24,737.77 |
24,744.34 |
201.9K |
| 09:53 |
24,739.05 |
24,739.05 |
24,729.53 |
24,729.53 |
149.2K |
| 09:54 |
24,730.98 |
24,736.00 |
24,730.98 |
24,735.00 |
197.8K |
| 09:55 |
24,729.68 |
24,729.68 |
24,721.57 |
24,721.83 |
174.2K |
| 09:56 |
24,711.50 |
24,711.50 |
24,707.73 |
24,707.73 |
213.3K |
| 09:57 |
24,719.90 |
24,719.90 |
24,709.99 |
24,709.99 |
234.2K |
| 09:58 |
24,708.18 |
24,708.18 |
24,699.69 |
24,699.69 |
141.4K |
| 09:59 |
24,698.77 |
24,700.32 |
24,694.78 |
24,697.71 |
200.0K |
| 10:00 |
24,694.03 |
24,705.49 |
24,694.03 |
24,704.08 |
292.3K |
| 10:01 |
24,703.03 |
24,703.03 |
24,701.23 |
24,701.79 |
184.8K |
| 10:02 |
24,706.49 |
24,708.44 |
24,702.92 |
24,702.92 |
191.2K |
| 10:03 |
24,703.06 |
24,707.34 |
24,703.06 |
24,707.34 |
181.4K |
| 10:04 |
24,709.98 |
24,711.90 |
24,706.59 |
24,711.90 |
168.9K |
| 10:05 |
24,710.16 |
24,713.87 |
24,710.16 |
24,710.48 |
232.4K |
| 10:06 |
24,708.27 |
24,708.27 |
24,706.36 |
24,707.93 |
170.4K |
| 10:07 |
24,707.80 |
24,707.80 |
24,701.14 |
24,701.14 |
119.2K |
| 10:08 |
24,699.57 |
24,706.87 |
24,699.57 |
24,706.45 |
220.6K |
| 10:09 |
24,709.97 |
24,719.53 |
24,709.97 |
24,719.53 |
206.1K |
| 10:10 |
24,718.86 |
24,722.72 |
24,718.86 |
24,721.68 |
153.2K |
| 10:11 |
24,721.21 |
24,721.21 |
24,719.74 |
24,719.93 |
122.9K |
| 10:12 |
24,719.94 |
24,726.86 |
24,719.94 |
24,723.67 |
156.2K |
| 10:13 |
24,722.71 |
24,722.73 |
24,718.45 |
24,722.56 |
225.7K |
| 10:14 |
24,725.40 |
24,729.09 |
24,722.91 |
24,722.91 |
134.2K |
| 10:15 |
24,721.48 |
24,724.76 |
24,721.48 |
24,724.64 |
168.0K |
| 10:16 |
24,723.97 |
24,724.57 |
24,722.27 |
24,722.27 |
126.0K |
| 10:17 |
24,721.60 |
24,730.49 |
24,721.60 |
24,730.49 |
119.0K |
| 10:18 |
24,729.99 |
24,729.99 |
24,726.38 |
24,726.38 |
189.0K |
| 10:19 |
24,725.34 |
24,728.30 |
24,725.34 |
24,728.30 |
166.3K |
| 10:20 |
24,725.71 |
24,731.51 |
24,724.41 |
24,731.17 |
282.9K |
| 10:21 |
24,725.96 |
24,725.96 |
24,722.29 |
24,722.29 |
171.7K |
| 10:22 |
24,718.76 |
24,722.58 |
24,718.76 |
24,722.58 |
261.1K |
| 10:23 |
24,718.84 |
24,723.14 |
24,717.97 |
24,723.14 |
171.9K |
| 10:24 |
24,726.92 |
24,734.33 |
24,726.92 |
24,733.89 |
165.7K |
| 10:25 |
24,733.55 |
24,739.83 |
24,733.55 |
24,738.65 |
202.2K |
| 10:26 |
24,737.72 |
24,743.58 |
24,735.63 |
24,743.58 |
121.2K |
| 10:27 |
24,749.46 |
24,749.46 |
24,745.68 |
24,745.68 |
128.6K |
| 10:28 |
24,750.09 |
24,752.84 |
24,745.05 |
24,752.84 |
198.1K |
| 10:29 |
24,756.90 |
24,759.14 |
24,749.33 |
24,749.33 |
146.6K |
| 10:30 |
24,753.25 |
24,758.17 |
24,753.25 |
24,758.17 |
173.0K |
| 10:31 |
24,757.27 |
24,759.83 |
24,757.27 |
24,759.19 |
113.6K |
| 10:32 |
24,759.75 |
24,767.45 |
24,759.75 |
24,765.90 |
130.6K |
| 10:33 |
24,768.86 |
24,768.86 |
24,761.26 |
24,761.26 |
170.0K |
| 10:34 |
24,767.01 |
24,767.01 |
24,764.34 |
24,765.79 |
129.9K |
| 10:35 |
24,767.18 |
24,771.19 |
24,767.18 |
24,768.96 |
118.6K |
| 10:36 |
24,765.80 |
24,771.13 |
24,765.80 |
24,770.44 |
120.9K |
| 10:37 |
24,769.30 |
24,776.02 |
24,769.30 |
24,776.02 |
131.4K |
| 10:38 |
24,775.37 |
24,775.37 |
24,770.71 |
24,770.71 |
130.1K |
| 10:39 |
24,770.30 |
24,772.15 |
24,769.60 |
24,769.60 |
114.1K |
| 10:40 |
24,770.48 |
24,770.48 |
24,768.02 |
24,768.88 |
135.3K |
| 10:41 |
24,766.61 |
24,768.81 |
24,762.59 |
24,762.59 |
134.3K |
| 10:42 |
24,765.44 |
24,769.73 |
24,765.44 |
24,769.73 |
96.5K |
| 10:43 |
24,771.86 |
24,777.06 |
24,771.86 |
24,777.06 |
160.6K |
| 10:44 |
24,784.30 |
24,784.30 |
24,778.04 |
24,778.04 |
178.5K |
| 10:45 |
24,778.06 |
24,780.46 |
24,778.06 |
24,780.34 |
111.1K |
| 10:46 |
24,782.11 |
24,784.12 |
24,782.11 |
24,783.60 |
159.7K |
| 10:47 |
24,781.67 |
24,781.67 |
24,780.05 |
24,780.18 |
111.0K |
| 10:48 |
24,779.99 |
24,781.25 |
24,778.20 |
24,781.25 |
140.7K |
| 10:49 |
24,782.41 |
24,782.41 |
24,779.03 |
24,781.86 |
165.2K |
| 10:50 |
24,779.31 |
24,780.37 |
24,778.61 |
24,780.20 |
95.3K |
| 10:51 |
24,785.47 |
24,785.47 |
24,782.92 |
24,782.92 |
143.6K |
| 10:52 |
24,781.97 |
24,781.97 |
24,780.87 |
24,781.70 |
138.7K |
| 10:53 |
24,784.11 |
24,784.11 |
24,782.23 |
24,782.23 |
170.4K |
| 10:54 |
24,783.67 |
24,788.02 |
24,783.61 |
24,788.02 |
113.8K |
| 10:55 |
24,788.18 |
24,788.18 |
24,785.29 |
24,785.53 |
86.4K |
| 10:56 |
24,786.49 |
24,787.47 |
24,784.28 |
24,784.28 |
104.0K |
| 10:57 |
24,783.54 |
24,783.54 |
24,776.72 |
24,782.81 |
117.6K |
| 10:58 |
24,781.54 |
24,781.54 |
24,777.91 |
24,781.17 |
101.4K |
| 10:59 |
24,783.80 |
24,783.80 |
24,782.40 |
24,783.21 |
134.1K |
| 11:00 |
24,782.92 |
24,790.37 |
24,782.92 |
24,790.37 |
159.9K |
| 11:01 |
24,791.19 |
24,798.76 |
24,791.19 |
24,797.92 |
175.5K |
| 11:02 |
24,797.38 |
24,801.88 |
24,797.38 |
24,801.83 |
120.5K |
| 11:03 |
24,802.53 |
24,802.53 |
24,790.35 |
24,790.35 |
120.0K |
| 11:04 |
24,788.94 |
24,791.47 |
24,788.94 |
24,791.47 |
146.1K |
| 11:05 |
24,789.09 |
24,789.36 |
24,788.81 |
24,789.05 |
125.8K |
| 11:06 |
24,787.86 |
24,787.86 |
24,785.82 |
24,785.95 |
154.0K |
| 11:07 |
24,785.60 |
24,789.05 |
24,785.60 |
24,787.30 |
239.8K |
| 11:08 |
24,787.15 |
24,787.15 |
24,782.34 |
24,782.50 |
82.7K |
| 11:09 |
24,782.15 |
24,785.70 |
24,782.15 |
24,785.70 |
70.6K |
| 11:10 |
24,783.63 |
24,785.05 |
24,783.63 |
24,785.05 |
111.5K |
| 11:11 |
24,786.89 |
24,792.46 |
24,786.89 |
24,792.46 |
140.2K |
| 11:12 |
24,792.55 |
24,797.69 |
24,792.55 |
24,797.69 |
131.9K |
| 11:13 |
24,795.89 |
24,797.06 |
24,794.88 |
24,794.88 |
111.2K |
| 11:14 |
24,794.74 |
24,795.40 |
24,793.72 |
24,793.72 |
114.0K |
| 11:15 |
24,790.09 |
24,793.85 |
24,790.09 |
24,791.51 |
122.7K |
| 11:16 |
24,792.17 |
24,792.17 |
24,789.25 |
24,789.25 |
120.9K |
| 11:17 |
24,787.55 |
24,788.38 |
24,784.75 |
24,784.75 |
142.7K |
| 11:18 |
24,783.39 |
24,783.39 |
24,780.28 |
24,781.44 |
177.1K |
| 11:19 |
24,780.75 |
24,780.75 |
24,777.86 |
24,778.83 |
83.2K |
| 11:20 |
24,780.68 |
24,786.24 |
24,780.68 |
24,786.24 |
114.0K |
| 11:21 |
24,788.59 |
24,788.59 |
24,782.39 |
24,782.39 |
127.2K |
| 11:22 |
24,780.17 |
24,785.28 |
24,780.17 |
24,782.85 |
100.0K |
| 11:23 |
24,782.88 |
24,790.92 |
24,782.88 |
24,790.92 |
209.4K |
| 11:24 |
24,794.06 |
24,794.06 |
24,791.15 |
24,791.15 |
1,973.3K |
| 11:25 |
24,791.29 |
24,794.33 |
24,791.29 |
24,794.33 |
156.3K |
| 11:26 |
24,797.43 |
24,800.53 |
24,795.35 |
24,797.97 |
165.4K |
| 11:27 |
24,796.24 |
24,796.24 |
24,794.90 |
24,794.90 |
99.4K |
| 11:28 |
24,797.00 |
24,799.14 |
24,796.12 |
24,799.14 |
158.3K |
| 11:29 |
24,797.04 |
24,797.04 |
24,791.89 |
24,791.89 |
100.4K |
| 11:30 |
24,791.80 |
24,795.87 |
24,791.80 |
24,793.77 |
171.3K |
| 11:31 |
24,791.80 |
24,791.87 |
24,790.12 |
24,790.69 |
90.6K |
| 11:32 |
24,795.47 |
24,795.47 |
24,792.73 |
24,792.73 |
95.9K |
| 11:33 |
24,795.29 |
24,795.70 |
24,794.05 |
24,794.05 |
242.7K |
| 11:34 |
24,795.03 |
24,795.59 |
24,794.29 |
24,795.59 |
129.3K |
| 11:35 |
24,796.55 |
24,798.46 |
24,793.92 |
24,793.92 |
104.9K |
| 11:36 |
24,793.45 |
24,798.25 |
24,792.48 |
24,798.25 |
181.9K |
| 11:37 |
24,799.71 |
24,809.42 |
24,799.71 |
24,809.42 |
112.0K |
| 11:38 |
24,809.31 |
24,809.66 |
24,808.79 |
24,809.66 |
149.1K |
| 11:39 |
24,813.02 |
24,814.51 |
24,810.44 |
24,810.44 |
89.1K |
| 11:40 |
24,810.14 |
24,810.14 |
24,809.26 |
24,809.87 |
114.0K |
| 11:41 |
24,807.57 |
24,807.57 |
24,799.96 |
24,801.03 |
92.1K |
| 11:42 |
24,801.55 |
24,805.30 |
24,801.55 |
24,804.68 |
95.3K |
| 11:43 |
24,803.17 |
24,803.17 |
24,797.80 |
24,797.80 |
144.2K |
| 11:44 |
24,797.70 |
24,802.80 |
24,797.70 |
24,802.80 |
129.1K |
| 11:45 |
24,802.63 |
24,804.93 |
24,801.69 |
24,804.93 |
69.8K |
| 11:46 |
24,807.43 |
24,809.51 |
24,807.43 |
24,808.11 |
81.7K |
| 11:47 |
24,806.85 |
24,806.85 |
24,804.48 |
24,806.38 |
77.7K |
| 11:48 |
24,807.63 |
24,813.54 |
24,807.63 |
24,813.54 |
93.7K |
| 11:49 |
24,813.34 |
24,813.34 |
24,811.67 |
24,811.67 |
142.3K |
| 11:50 |
24,811.26 |
24,811.26 |
24,810.37 |
24,810.54 |
131.4K |
| 11:51 |
24,812.42 |
24,813.27 |
24,811.43 |
24,811.43 |
120.7K |
| 11:52 |
24,809.99 |
24,810.87 |
24,808.14 |
24,808.14 |
90.1K |
| 11:53 |
24,804.99 |
24,805.70 |
24,804.59 |
24,805.70 |
104.4K |
| 11:54 |
24,803.13 |
24,803.13 |
24,800.43 |
24,800.43 |
201.0K |
| 11:55 |
24,799.44 |
24,800.58 |
24,797.28 |
24,799.44 |
164.3K |
| 11:56 |
24,798.15 |
24,798.15 |
24,795.21 |
24,795.21 |
105.5K |
| 11:57 |
24,796.10 |
24,796.39 |
24,792.67 |
24,793.48 |
95.3K |
| 11:58 |
24,792.39 |
24,792.41 |
24,791.43 |
24,791.43 |
73.1K |
| 11:59 |
24,788.59 |
24,789.64 |
24,788.07 |
24,788.62 |
131.3K |
| 12:00 |
24,789.22 |
24,794.33 |
24,789.22 |
24,792.14 |
155.4K |
| 12:01 |
24,792.07 |
24,792.07 |
24,789.98 |
24,789.98 |
93.8K |
| 12:02 |
24,789.60 |
24,789.97 |
24,788.69 |
24,788.69 |
105.5K |
| 12:03 |
24,787.74 |
24,790.55 |
24,787.74 |
24,790.55 |
76.9K |
| 12:04 |
24,791.49 |
24,796.01 |
24,791.49 |
24,796.01 |
144.3K |
| 12:05 |
24,796.57 |
24,796.57 |
24,794.82 |
24,794.82 |
87.1K |
| 12:06 |
24,793.90 |
24,798.42 |
24,793.07 |
24,798.15 |
101.9K |
| 12:07 |
24,798.13 |
24,798.27 |
24,797.35 |
24,797.35 |
87.7K |
| 12:08 |
24,800.16 |
24,800.16 |
24,796.92 |
24,796.92 |
76.5K |
| 12:09 |
24,797.19 |
24,797.19 |
24,796.21 |
24,797.03 |
52.8K |
| 12:10 |
24,796.63 |
24,799.30 |
24,796.63 |
24,798.96 |
100.7K |
| 12:11 |
24,801.99 |
24,808.60 |
24,801.99 |
24,808.60 |
104.3K |
| 12:12 |
24,807.59 |
24,807.59 |
24,805.25 |
24,807.40 |
97.7K |
| 12:13 |
24,807.32 |
24,813.75 |
24,807.32 |
24,813.75 |
106.8K |
| 12:14 |
24,814.88 |
24,817.39 |
24,813.88 |
24,817.39 |
88.5K |
| 12:15 |
24,817.64 |
24,817.64 |
24,813.78 |
24,813.78 |
79.2K |
| 12:16 |
24,814.33 |
24,814.33 |
24,812.04 |
24,812.28 |
85.8K |
| 12:17 |
24,811.95 |
24,812.25 |
24,811.95 |
24,812.19 |
99.9K |
| 12:18 |
24,817.45 |
24,817.45 |
24,816.25 |
24,817.00 |
131.1K |
| 12:19 |
24,817.81 |
24,818.15 |
24,817.81 |
24,818.15 |
68.7K |
| 12:20 |
24,816.93 |
24,816.93 |
24,813.23 |
24,813.23 |
188.6K |
| 12:21 |
24,813.40 |
24,819.93 |
24,813.40 |
24,819.93 |
94.1K |
| 12:22 |
24,821.64 |
24,828.95 |
24,821.64 |
24,828.95 |
153.6K |
| 12:23 |
24,829.20 |
24,829.20 |
24,825.80 |
24,825.80 |
96.6K |
| 12:24 |
24,827.12 |
24,828.46 |
24,827.12 |
24,828.46 |
51.6K |
| 12:25 |
24,827.28 |
24,827.28 |
24,824.23 |
24,824.23 |
106.3K |
| 12:26 |
24,825.23 |
24,827.58 |
24,824.61 |
24,827.58 |
133.5K |
| 12:27 |
24,830.71 |
24,831.56 |
24,830.38 |
24,831.56 |
97.2K |
| 12:28 |
24,831.18 |
24,831.18 |
24,828.55 |
24,829.71 |
57.6K |
| 12:29 |
24,828.85 |
24,829.35 |
24,827.00 |
24,827.00 |
66.6K |
| 12:30 |
24,825.07 |
24,828.91 |
24,824.79 |
24,828.91 |
93.4K |
| 12:31 |
24,827.96 |
24,830.23 |
24,827.96 |
24,829.67 |
58.5K |
| 12:32 |
24,831.35 |
24,831.35 |
24,829.31 |
24,829.31 |
68.2K |
| 12:33 |
24,830.01 |
24,830.01 |
24,827.13 |
24,827.13 |
59.4K |
| 12:34 |
24,826.80 |
24,826.80 |
24,825.35 |
24,825.87 |
84.1K |
| 12:35 |
24,825.94 |
24,831.66 |
24,825.55 |
24,831.66 |
135.4K |
| 12:36 |
24,830.88 |
24,831.57 |
24,830.51 |
24,831.04 |
91.9K |
| 12:37 |
24,833.12 |
24,833.12 |
24,832.19 |
24,832.38 |
76.4K |
| 12:38 |
24,829.23 |
24,829.47 |
24,829.23 |
24,829.47 |
118.6K |
| 12:39 |
24,831.01 |
24,833.41 |
24,831.01 |
24,832.49 |
95.5K |
| 12:40 |
24,832.73 |
24,833.84 |
24,832.73 |
24,833.84 |
62.8K |
| 12:41 |
24,834.40 |
24,836.14 |
24,833.96 |
24,836.14 |
85.4K |
| 12:42 |
24,836.49 |
24,841.00 |
24,836.49 |
24,841.00 |
99.2K |
| 12:43 |
24,844.78 |
24,848.78 |
24,844.78 |
24,846.04 |
107.5K |
| 12:44 |
24,844.82 |
24,846.44 |
24,844.82 |
24,846.07 |
62.0K |
| 12:45 |
24,845.81 |
24,855.84 |
24,845.81 |
24,855.84 |
114.5K |
| 12:46 |
24,855.74 |
24,855.74 |
24,851.66 |
24,851.73 |
103.1K |
| 12:47 |
24,854.50 |
24,855.00 |
24,852.83 |
24,852.83 |
86.1K |
| 12:48 |
24,852.54 |
24,852.54 |
24,850.82 |
24,850.82 |
44.0K |
| 12:49 |
24,850.69 |
24,853.68 |
24,850.14 |
24,850.14 |
219.4K |
| 12:50 |
24,849.00 |
24,850.37 |
24,849.00 |
24,850.27 |
122.7K |
| 12:51 |
24,850.56 |
24,855.72 |
24,850.56 |
24,855.72 |
100.9K |
| 12:52 |
24,854.76 |
24,854.76 |
24,851.99 |
24,851.99 |
39.9K |
| 12:53 |
24,851.73 |
24,851.96 |
24,851.66 |
24,851.85 |
57.5K |
| 12:54 |
24,851.01 |
24,852.26 |
24,851.01 |
24,852.26 |
69.7K |
| 12:55 |
24,851.89 |
24,851.89 |
24,849.36 |
24,849.57 |
74.8K |
| 12:56 |
24,848.45 |
24,848.86 |
24,848.29 |
24,848.64 |
73.1K |
| 12:57 |
24,847.49 |
24,847.85 |
24,844.91 |
24,844.91 |
106.4K |
| 12:58 |
24,843.97 |
24,844.57 |
24,843.85 |
24,844.36 |
77.5K |
| 12:59 |
24,844.51 |
24,844.51 |
24,842.27 |
24,842.27 |
82.4K |
| 13:00 |
24,842.36 |
24,842.36 |
24,839.13 |
24,839.13 |
73.4K |
| 13:01 |
24,839.50 |
24,846.06 |
24,839.50 |
24,846.06 |
147.2K |
| 13:02 |
24,846.02 |
24,846.65 |
24,846.02 |
24,846.65 |
73.5K |
| 13:03 |
24,846.87 |
24,849.54 |
24,846.87 |
24,848.03 |
104.6K |
| 13:04 |
24,847.98 |
24,847.98 |
24,844.83 |
24,846.18 |
75.0K |
| 13:05 |
24,846.08 |
24,847.45 |
24,845.67 |
24,847.45 |
114.6K |
| 13:06 |
24,848.25 |
24,849.39 |
24,848.25 |
24,848.61 |
92.9K |
| 13:07 |
24,846.19 |
24,852.02 |
24,846.19 |
24,852.02 |
91.1K |
| 13:08 |
24,849.41 |
24,851.98 |
24,849.12 |
24,849.12 |
101.6K |
| 13:09 |
24,849.10 |
24,849.10 |
24,847.30 |
24,847.30 |
70.9K |
| 13:10 |
24,851.33 |
24,855.78 |
24,851.33 |
24,855.78 |
168.5K |
| 13:11 |
24,854.41 |
24,854.97 |
24,854.41 |
24,854.56 |
88.7K |
| 13:12 |
24,853.16 |
24,857.15 |
24,853.16 |
24,857.15 |
103.5K |
| 13:13 |
24,857.99 |
24,860.42 |
24,857.99 |
24,858.85 |
201.7K |
| 13:14 |
24,857.54 |
24,857.54 |
24,856.31 |
24,856.67 |
45.8K |
| 13:15 |
24,854.89 |
24,857.49 |
24,854.89 |
24,857.49 |
92.2K |
| 13:16 |
24,858.12 |
24,861.43 |
24,858.12 |
24,860.94 |
164.2K |
| 13:17 |
24,859.43 |
24,861.05 |
24,859.43 |
24,860.85 |
69.8K |
| 13:18 |
24,860.24 |
24,860.24 |
24,856.41 |
24,856.41 |
59.3K |
| 13:19 |
24,856.29 |
24,856.29 |
24,855.22 |
24,855.22 |
41.6K |
| 13:20 |
24,856.53 |
24,859.16 |
24,856.53 |
24,858.95 |
104.2K |
| 13:21 |
24,851.33 |
24,854.36 |
24,851.33 |
24,852.08 |
151.8K |
| 13:22 |
24,849.93 |
24,849.93 |
24,846.40 |
24,846.40 |
64.6K |
| 13:23 |
24,844.61 |
24,844.61 |
24,842.14 |
24,844.50 |
108.6K |
| 13:24 |
24,844.60 |
24,848.28 |
24,844.60 |
24,848.28 |
97.5K |
| 13:25 |
24,846.91 |
24,847.47 |
24,846.91 |
24,846.95 |
69.5K |
| 13:26 |
24,848.13 |
24,848.77 |
24,848.07 |
24,848.07 |
78.3K |
| 13:27 |
24,849.76 |
24,849.76 |
24,848.06 |
24,848.06 |
87.0K |
| 13:28 |
24,847.67 |
24,847.67 |
24,845.59 |
24,845.59 |
81.2K |
| 13:29 |
24,845.06 |
24,845.06 |
24,843.89 |
24,844.49 |
50.8K |
| 13:30 |
24,842.68 |
24,843.79 |
24,842.65 |
24,842.80 |
87.2K |
| 13:31 |
24,842.81 |
24,842.81 |
24,839.65 |
24,841.59 |
95.6K |
| 13:32 |
24,842.85 |
24,847.38 |
24,842.70 |
24,842.70 |
113.6K |
| 13:33 |
24,843.23 |
24,846.62 |
24,843.23 |
24,845.35 |
90.8K |
| 13:34 |
24,845.89 |
24,845.89 |
24,843.23 |
24,843.23 |
61.7K |
| 13:35 |
24,843.26 |
24,845.70 |
24,842.89 |
24,845.70 |
61.0K |
| 13:36 |
24,845.16 |
24,845.72 |
24,844.74 |
24,845.72 |
42.5K |
| 13:37 |
24,845.60 |
24,851.55 |
24,845.60 |
24,851.55 |
92.8K |
| 13:38 |
24,852.19 |
24,852.19 |
24,850.44 |
24,850.44 |
74.2K |
| 13:39 |
24,849.82 |
24,851.78 |
24,849.82 |
24,849.87 |
125.8K |
| 13:40 |
24,850.80 |
24,857.42 |
24,850.80 |
24,857.42 |
160.9K |
| 13:41 |
24,858.14 |
24,860.73 |
24,858.14 |
24,860.73 |
95.8K |
| 13:42 |
24,860.64 |
24,860.68 |
24,859.62 |
24,860.68 |
37.0K |
| 13:43 |
24,860.56 |
24,862.16 |
24,860.40 |
24,861.37 |
64.9K |
| 13:44 |
24,858.52 |
24,858.52 |
24,856.28 |
24,856.28 |
54.5K |
| 13:45 |
24,855.51 |
24,855.51 |
24,853.83 |
24,854.05 |
71.3K |
| 13:46 |
24,853.73 |
24,853.73 |
24,852.63 |
24,852.63 |
93.0K |
| 13:47 |
24,851.62 |
24,851.62 |
24,850.54 |
24,850.68 |
102.0K |
| 13:48 |
24,849.82 |
24,850.75 |
24,849.33 |
24,849.33 |
68.4K |
| 13:49 |
24,853.17 |
24,853.77 |
24,853.08 |
24,853.77 |
100.0K |
| 13:50 |
24,852.42 |
24,852.42 |
24,850.99 |
24,852.35 |
100.1K |
| 13:51 |
24,852.39 |
24,852.79 |
24,852.30 |
24,852.79 |
49.3K |
| 13:52 |
24,853.35 |
24,855.32 |
24,853.35 |
24,853.70 |
58.7K |
| 13:53 |
24,852.56 |
24,852.69 |
24,850.54 |
24,850.54 |
63.9K |
| 13:54 |
24,849.65 |
24,853.28 |
24,849.65 |
24,853.28 |
84.3K |
| 13:55 |
24,854.88 |
24,854.88 |
24,852.99 |
24,852.99 |
75.1K |
| 13:56 |
24,854.41 |
24,854.41 |
24,852.54 |
24,852.54 |
62.3K |
| 13:57 |
24,852.08 |
24,853.96 |
24,852.08 |
24,853.96 |
103.2K |
| 13:58 |
24,855.36 |
24,855.36 |
24,852.89 |
24,853.60 |
68.9K |
| 13:59 |
24,853.11 |
24,853.11 |
24,851.12 |
24,851.63 |
93.7K |
| 14:00 |
24,849.47 |
24,852.26 |
24,849.47 |
24,851.90 |
191.2K |
| 14:01 |
24,850.87 |
24,856.36 |
24,850.87 |
24,856.36 |
105.4K |
| 14:02 |
24,858.99 |
24,858.99 |
24,856.12 |
24,856.12 |
58.2K |
| 14:03 |
24,854.85 |
24,854.85 |
24,852.64 |
24,852.64 |
126.9K |
| 14:04 |
24,850.35 |
24,850.35 |
24,849.33 |
24,849.33 |
79.9K |
| 14:05 |
24,849.10 |
24,852.72 |
24,848.85 |
24,852.72 |
76.0K |
| 14:06 |
24,852.54 |
24,852.54 |
24,850.20 |
24,850.20 |
66.8K |
| 14:07 |
24,850.20 |
24,850.20 |
24,848.50 |
24,849.64 |
67.0K |
| 14:08 |
24,852.10 |
24,857.86 |
24,852.10 |
24,857.86 |
160.7K |
| 14:09 |
24,857.53 |
24,857.53 |
24,855.47 |
24,855.47 |
60.2K |
| 14:10 |
24,854.98 |
24,854.98 |
24,853.95 |
24,853.99 |
97.0K |
| 14:11 |
24,852.75 |
24,852.75 |
24,850.69 |
24,851.24 |
89.5K |
| 14:12 |
24,851.68 |
24,852.11 |
24,849.47 |
24,849.47 |
84.9K |
| 14:13 |
24,848.47 |
24,848.69 |
24,847.54 |
24,848.69 |
50.8K |
| 14:14 |
24,849.59 |
24,849.59 |
24,847.53 |
24,847.53 |
51.7K |
| 14:15 |
24,846.12 |
24,846.12 |
24,845.37 |
24,845.61 |
80.9K |
| 14:16 |
24,845.67 |
24,846.82 |
24,845.06 |
24,846.82 |
80.2K |
| 14:17 |
24,847.30 |
24,847.63 |
24,847.07 |
24,847.07 |
78.7K |
| 14:18 |
24,851.02 |
24,851.02 |
24,847.15 |
24,847.15 |
129.6K |
| 14:19 |
24,848.55 |
24,848.83 |
24,847.52 |
24,848.83 |
111.4K |
| 14:20 |
24,849.79 |
24,849.79 |
24,848.74 |
24,848.95 |
71.3K |
| 14:21 |
24,849.46 |
24,849.46 |
24,847.12 |
24,847.12 |
70.4K |
| 14:22 |
24,846.51 |
24,846.51 |
24,843.59 |
24,843.59 |
86.0K |
| 14:23 |
24,843.11 |
24,846.11 |
24,843.11 |
24,844.98 |
63.3K |
| 14:24 |
24,843.89 |
24,843.89 |
24,843.31 |
24,843.61 |
132.2K |
| 14:25 |
24,843.24 |
24,845.48 |
24,843.20 |
24,844.88 |
125.6K |
| 14:26 |
24,844.77 |
24,846.88 |
24,844.77 |
24,846.88 |
114.8K |
| 14:27 |
24,846.64 |
24,846.64 |
24,842.99 |
24,844.16 |
138.5K |
| 14:28 |
24,844.77 |
24,850.50 |
24,844.77 |
24,849.38 |
124.5K |
| 14:29 |
24,848.76 |
24,850.34 |
24,848.76 |
24,848.78 |
72.0K |
| 14:30 |
24,849.30 |
24,850.86 |
24,849.30 |
24,850.86 |
77.8K |
| 14:31 |
24,850.90 |
24,850.90 |
24,849.41 |
24,849.41 |
75.9K |
| 14:32 |
24,850.03 |
24,851.50 |
24,848.22 |
24,848.22 |
141.0K |
| 14:33 |
24,848.44 |
24,850.81 |
24,848.44 |
24,850.81 |
134.4K |
| 14:34 |
24,852.11 |
24,856.07 |
24,852.11 |
24,855.32 |
124.2K |
| 14:35 |
24,854.17 |
24,855.02 |
24,854.17 |
24,855.02 |
188.2K |
| 14:36 |
24,855.50 |
24,858.93 |
24,854.93 |
24,858.93 |
94.5K |
| 14:37 |
24,856.52 |
24,858.05 |
24,856.52 |
24,857.80 |
101.7K |
| 14:38 |
24,856.10 |
24,856.40 |
24,855.34 |
24,856.06 |
222.6K |
| 14:39 |
24,855.93 |
24,856.19 |
24,854.75 |
24,854.75 |
136.2K |
| 14:40 |
24,854.25 |
24,858.16 |
24,854.25 |
24,858.16 |
69.3K |
| 14:41 |
24,859.05 |
24,859.51 |
24,858.29 |
24,858.29 |
80.9K |
| 14:42 |
24,857.66 |
24,858.43 |
24,857.66 |
24,858.43 |
86.7K |
| 14:43 |
24,859.98 |
24,861.77 |
24,859.45 |
24,861.77 |
85.1K |
| 14:44 |
24,861.51 |
24,861.51 |
24,860.82 |
24,861.40 |
100.5K |
| 14:45 |
24,861.78 |
24,863.90 |
24,861.78 |
24,863.90 |
89.1K |
| 14:46 |
24,863.67 |
24,863.67 |
24,862.48 |
24,862.84 |
82.1K |
| 14:47 |
24,861.33 |
24,861.33 |
24,859.82 |
24,859.82 |
95.2K |
| 14:48 |
24,858.99 |
24,858.99 |
24,857.72 |
24,858.11 |
111.0K |
| 14:49 |
24,857.51 |
24,857.51 |
24,854.32 |
24,854.32 |
104.2K |
| 14:50 |
24,853.78 |
24,856.44 |
24,853.78 |
24,854.16 |
83.6K |
| 14:51 |
24,854.92 |
24,854.92 |
24,854.40 |
24,854.40 |
98.9K |
| 14:52 |
24,852.91 |
24,853.47 |
24,851.64 |
24,851.64 |
114.4K |
| 14:53 |
24,851.93 |
24,851.93 |
24,848.95 |
24,848.95 |
96.2K |
| 14:54 |
24,850.59 |
24,850.74 |
24,849.91 |
24,849.91 |
107.7K |
| 14:55 |
24,849.02 |
24,849.02 |
24,844.40 |
24,844.91 |
140.9K |
| 14:56 |
24,845.38 |
24,845.38 |
24,843.98 |
24,844.58 |
93.4K |
| 14:57 |
24,843.08 |
24,843.91 |
24,842.95 |
24,843.48 |
77.9K |
| 14:58 |
24,844.83 |
24,846.15 |
24,844.83 |
24,846.15 |
104.4K |
| 14:59 |
24,846.07 |
24,847.05 |
24,845.33 |
24,845.95 |
119.1K |
| 15:00 |
24,846.06 |
24,847.27 |
24,846.06 |
24,847.27 |
127.1K |
| 15:01 |
24,851.50 |
24,856.91 |
24,851.50 |
24,856.91 |
183.4K |
| 15:02 |
24,856.83 |
24,857.99 |
24,856.83 |
24,857.99 |
113.5K |
| 15:03 |
24,858.37 |
24,858.37 |
24,851.41 |
24,851.41 |
125.9K |
| 15:04 |
24,851.90 |
24,851.90 |
24,850.73 |
24,850.73 |
80.7K |
| 15:05 |
24,850.98 |
24,852.41 |
24,850.98 |
24,852.41 |
77.5K |
| 15:06 |
24,853.05 |
24,854.55 |
24,853.05 |
24,854.27 |
81.1K |
| 15:07 |
24,852.13 |
24,854.11 |
24,852.13 |
24,852.23 |
94.5K |
| 15:08 |
24,851.46 |
24,852.21 |
24,851.32 |
24,852.21 |
55.6K |
| 15:09 |
24,852.04 |
24,852.04 |
24,851.58 |
24,851.61 |
79.8K |
| 15:10 |
24,851.37 |
24,851.37 |
24,849.27 |
24,849.27 |
115.3K |
| 15:11 |
24,849.43 |
24,849.91 |
24,847.99 |
24,847.99 |
109.4K |
| 15:12 |
24,848.81 |
24,850.05 |
24,848.81 |
24,848.85 |
87.7K |
| 15:13 |
24,847.39 |
24,847.39 |
24,846.03 |
24,846.03 |
112.4K |
| 15:14 |
24,848.20 |
24,850.08 |
24,848.20 |
24,850.03 |
101.3K |
| 15:15 |
24,849.54 |
24,849.54 |
24,846.90 |
24,846.90 |
75.8K |
| 15:16 |
24,847.50 |
24,847.50 |
24,846.15 |
24,846.43 |
123.7K |
| 15:17 |
24,846.69 |
24,847.60 |
24,846.69 |
24,846.75 |
115.3K |
| 15:18 |
24,848.57 |
24,849.58 |
24,848.57 |
24,848.84 |
67.5K |
| 15:19 |
24,851.10 |
24,851.63 |
24,850.79 |
24,851.63 |
66.6K |
| 15:20 |
24,851.26 |
24,852.33 |
24,850.47 |
24,851.38 |
165.5K |
| 15:21 |
24,850.80 |
24,850.80 |
24,847.36 |
24,847.36 |
85.3K |
| 15:22 |
24,848.18 |
24,850.56 |
24,848.18 |
24,849.60 |
85.8K |
| 15:23 |
24,849.45 |
24,849.54 |
24,847.39 |
24,847.39 |
98.6K |
| 15:24 |
24,847.34 |
24,847.97 |
24,845.31 |
24,845.31 |
111.4K |
| 15:25 |
24,845.30 |
24,847.84 |
24,841.41 |
24,841.41 |
240.8K |
| 15:26 |
24,839.42 |
24,839.42 |
24,836.17 |
24,836.17 |
84.0K |
| 15:27 |
24,834.97 |
24,834.97 |
24,831.56 |
24,831.56 |
129.1K |
| 15:28 |
24,832.79 |
24,832.79 |
24,829.88 |
24,832.11 |
202.1K |
| 15:29 |
24,832.17 |
24,834.04 |
24,831.82 |
24,834.04 |
108.2K |
| 15:30 |
24,835.50 |
24,843.40 |
24,835.50 |
24,843.40 |
321.3K |
| 15:31 |
24,841.20 |
24,842.70 |
24,841.20 |
24,842.70 |
214.3K |
| 15:32 |
24,843.72 |
24,845.55 |
24,842.46 |
24,845.55 |
288.1K |
| 15:33 |
24,847.51 |
24,849.11 |
24,846.26 |
24,846.26 |
135.6K |
| 15:34 |
24,843.09 |
24,843.09 |
24,837.52 |
24,837.52 |
208.3K |
| 15:35 |
24,837.85 |
24,837.85 |
24,836.19 |
24,836.19 |
234.3K |
| 15:36 |
24,838.48 |
24,840.86 |
24,838.48 |
24,840.86 |
176.2K |
| 15:37 |
24,841.43 |
24,846.71 |
24,841.43 |
24,846.71 |
245.8K |
| 15:38 |
24,846.12 |
24,846.12 |
24,842.52 |
24,842.52 |
180.8K |
| 15:39 |
24,842.33 |
24,844.39 |
24,842.18 |
24,844.31 |
178.5K |
| 15:40 |
24,844.25 |
24,844.25 |
24,840.80 |
24,844.12 |
288.7K |
| 15:41 |
24,846.29 |
24,846.29 |
24,844.43 |
24,844.52 |
182.2K |
| 15:42 |
24,845.30 |
24,845.30 |
24,842.63 |
24,842.69 |
216.0K |
| 15:43 |
24,844.28 |
24,845.98 |
24,844.28 |
24,845.07 |
149.4K |
| 15:44 |
24,843.41 |
24,846.26 |
24,843.41 |
24,844.40 |
156.5K |
| 15:45 |
24,842.61 |
24,844.68 |
24,840.96 |
24,840.96 |
278.3K |
| 15:46 |
24,840.93 |
24,842.56 |
24,838.89 |
24,838.89 |
212.9K |
| 15:47 |
24,838.78 |
24,839.63 |
24,838.78 |
24,839.50 |
195.5K |
| 15:48 |
24,839.65 |
24,839.65 |
24,836.73 |
24,836.73 |
502.0K |
| 15:49 |
24,835.64 |
24,836.96 |
24,833.92 |
24,836.96 |
337.9K |
| 15:50 |
24,838.40 |
24,848.30 |
24,838.40 |
24,848.09 |
1,421.2K |
| 15:51 |
24,850.82 |
24,851.41 |
24,850.82 |
24,851.41 |
534.5K |
| 15:52 |
24,850.89 |
24,851.91 |
24,850.31 |
24,850.31 |
358.5K |
| 15:53 |
24,848.65 |
24,849.71 |
24,847.55 |
24,847.55 |
431.6K |
| 15:54 |
24,845.34 |
24,845.34 |
24,838.46 |
24,838.46 |
545.7K |
| 15:55 |
24,836.71 |
24,841.45 |
24,836.71 |
24,838.34 |
866.4K |
| 15:56 |
24,824.21 |
24,824.21 |
24,817.10 |
24,817.10 |
1,654.2K |
| 15:57 |
24,816.20 |
24,820.48 |
24,815.40 |
24,820.48 |
952.2K |
| 15:58 |
24,819.96 |
24,821.95 |
24,817.89 |
24,817.89 |
792.8K |
| 15:59 |
24,814.27 |
24,814.27 |
24,809.69 |
24,812.31 |
1,511.0K |
| 16:00 |
24,811.04 |
24,811.47 |
24,811.04 |
24,811.47 |
60,587.0K |
| 16:01 |
24,811.47 |
24,811.47 |
24,811.47 |
24,811.47 |
133.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|