| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,718.28 |
24,756.82 |
24,718.28 |
24,750.07 |
3,357.7K |
| 09:31 |
24,744.32 |
24,746.95 |
24,737.91 |
24,746.95 |
408.4K |
| 09:32 |
24,761.07 |
24,764.21 |
24,754.47 |
24,756.23 |
388.3K |
| 09:33 |
24,764.26 |
24,767.91 |
24,763.27 |
24,766.20 |
237.0K |
| 09:34 |
24,770.70 |
24,774.99 |
24,769.55 |
24,769.55 |
281.4K |
| 09:35 |
24,768.24 |
24,772.95 |
24,756.91 |
24,756.91 |
353.9K |
| 09:36 |
24,754.13 |
24,761.77 |
24,752.71 |
24,761.77 |
217.5K |
| 09:37 |
24,767.60 |
24,775.98 |
24,762.23 |
24,775.98 |
233.9K |
| 09:38 |
24,783.33 |
24,785.08 |
24,780.45 |
24,780.45 |
246.8K |
| 09:39 |
24,785.50 |
24,785.50 |
24,776.71 |
24,776.71 |
430.0K |
| 09:40 |
24,782.67 |
24,797.00 |
24,782.67 |
24,797.00 |
234.1K |
| 09:41 |
24,796.69 |
24,800.07 |
24,792.65 |
24,792.65 |
225.3K |
| 09:42 |
24,791.21 |
24,796.21 |
24,791.21 |
24,796.06 |
206.3K |
| 09:43 |
24,795.92 |
24,796.52 |
24,794.02 |
24,794.55 |
170.8K |
| 09:44 |
24,794.12 |
24,794.12 |
24,786.77 |
24,786.77 |
317.6K |
| 09:45 |
24,791.27 |
24,792.19 |
24,785.03 |
24,785.03 |
398.9K |
| 09:46 |
24,784.67 |
24,792.15 |
24,784.67 |
24,792.15 |
260.8K |
| 09:47 |
24,795.35 |
24,795.35 |
24,790.49 |
24,790.49 |
220.5K |
| 09:48 |
24,789.53 |
24,794.37 |
24,789.53 |
24,794.37 |
237.8K |
| 09:49 |
24,790.41 |
24,791.85 |
24,790.29 |
24,790.29 |
180.6K |
| 09:50 |
24,792.93 |
24,800.09 |
24,792.93 |
24,800.09 |
171.2K |
| 09:51 |
24,800.14 |
24,802.81 |
24,792.88 |
24,792.88 |
173.3K |
| 09:52 |
24,793.55 |
24,805.65 |
24,793.55 |
24,805.65 |
180.6K |
| 09:53 |
24,806.85 |
24,812.90 |
24,806.85 |
24,812.90 |
207.6K |
| 09:54 |
24,813.80 |
24,813.80 |
24,812.40 |
24,812.40 |
169.6K |
| 09:55 |
24,812.51 |
24,812.51 |
24,802.06 |
24,802.06 |
205.6K |
| 09:56 |
24,800.84 |
24,800.84 |
24,796.53 |
24,797.24 |
110.8K |
| 09:57 |
24,799.30 |
24,799.30 |
24,788.10 |
24,789.92 |
232.3K |
| 09:58 |
24,788.89 |
24,788.89 |
24,787.23 |
24,787.52 |
230.7K |
| 09:59 |
24,785.12 |
24,786.89 |
24,780.21 |
24,786.89 |
154.5K |
| 10:00 |
24,785.78 |
24,791.86 |
24,785.34 |
24,785.34 |
266.6K |
| 10:01 |
24,787.83 |
24,787.83 |
24,782.54 |
24,782.54 |
192.6K |
| 10:02 |
24,787.71 |
24,792.30 |
24,787.71 |
24,790.35 |
418.5K |
| 10:03 |
24,789.93 |
24,789.93 |
24,786.18 |
24,786.18 |
189.6K |
| 10:04 |
24,788.81 |
24,790.27 |
24,782.40 |
24,782.40 |
236.7K |
| 10:05 |
24,784.59 |
24,787.41 |
24,784.59 |
24,787.41 |
203.6K |
| 10:06 |
24,785.60 |
24,791.86 |
24,785.60 |
24,791.79 |
292.9K |
| 10:07 |
24,790.12 |
24,790.12 |
24,786.73 |
24,788.28 |
155.7K |
| 10:08 |
24,788.95 |
24,788.95 |
24,784.09 |
24,786.52 |
215.8K |
| 10:09 |
24,787.39 |
24,787.39 |
24,783.75 |
24,783.75 |
281.3K |
| 10:10 |
24,782.16 |
24,784.01 |
24,780.81 |
24,780.81 |
275.4K |
| 10:11 |
24,780.85 |
24,787.29 |
24,780.85 |
24,787.29 |
163.9K |
| 10:12 |
24,785.95 |
24,792.80 |
24,785.95 |
24,792.80 |
243.2K |
| 10:13 |
24,793.37 |
24,794.89 |
24,791.11 |
24,794.89 |
196.3K |
| 10:14 |
24,795.68 |
24,799.85 |
24,795.68 |
24,799.85 |
172.8K |
| 10:15 |
24,799.68 |
24,800.79 |
24,796.58 |
24,796.58 |
241.6K |
| 10:16 |
24,797.68 |
24,801.30 |
24,797.68 |
24,801.11 |
140.8K |
| 10:17 |
24,801.15 |
24,801.15 |
24,796.73 |
24,796.86 |
153.5K |
| 10:18 |
24,795.43 |
24,797.78 |
24,795.16 |
24,797.78 |
225.4K |
| 10:19 |
24,796.14 |
24,796.14 |
24,793.75 |
24,794.14 |
164.3K |
| 10:20 |
24,794.65 |
24,794.65 |
24,791.77 |
24,791.81 |
177.8K |
| 10:21 |
24,791.87 |
24,791.87 |
24,788.45 |
24,789.41 |
130.2K |
| 10:22 |
24,788.59 |
24,790.91 |
24,788.59 |
24,789.71 |
122.0K |
| 10:23 |
24,787.29 |
24,788.48 |
24,786.49 |
24,787.51 |
113.2K |
| 10:24 |
24,787.07 |
24,787.07 |
24,783.92 |
24,783.92 |
173.4K |
| 10:25 |
24,783.82 |
24,792.95 |
24,783.82 |
24,792.95 |
156.2K |
| 10:26 |
24,794.18 |
24,796.74 |
24,793.67 |
24,795.48 |
155.7K |
| 10:27 |
24,796.09 |
24,796.09 |
24,794.44 |
24,794.71 |
200.9K |
| 10:28 |
24,794.69 |
24,794.75 |
24,791.56 |
24,791.56 |
127.6K |
| 10:29 |
24,793.39 |
24,793.39 |
24,792.40 |
24,792.61 |
211.8K |
| 10:30 |
24,795.07 |
24,798.86 |
24,793.43 |
24,793.43 |
185.6K |
| 10:31 |
24,795.48 |
24,802.61 |
24,795.48 |
24,800.27 |
236.7K |
| 10:32 |
24,801.19 |
24,801.19 |
24,792.37 |
24,793.71 |
291.5K |
| 10:33 |
24,795.68 |
24,795.68 |
24,789.85 |
24,790.46 |
179.4K |
| 10:34 |
24,790.05 |
24,793.01 |
24,790.05 |
24,792.28 |
108.7K |
| 10:35 |
24,797.46 |
24,801.83 |
24,797.30 |
24,797.30 |
200.5K |
| 10:36 |
24,795.77 |
24,801.74 |
24,795.77 |
24,801.74 |
174.2K |
| 10:37 |
24,799.75 |
24,799.75 |
24,795.73 |
24,795.73 |
167.8K |
| 10:38 |
24,796.14 |
24,796.14 |
24,791.31 |
24,791.31 |
197.8K |
| 10:39 |
24,792.11 |
24,792.11 |
24,789.61 |
24,790.80 |
208.3K |
| 10:40 |
24,790.00 |
24,795.78 |
24,790.00 |
24,795.78 |
202.4K |
| 10:41 |
24,796.45 |
24,798.00 |
24,796.45 |
24,796.76 |
148.4K |
| 10:42 |
24,797.95 |
24,798.35 |
24,796.68 |
24,796.68 |
169.0K |
| 10:43 |
24,796.46 |
24,801.71 |
24,796.46 |
24,801.71 |
248.9K |
| 10:44 |
24,801.02 |
24,805.76 |
24,801.02 |
24,805.72 |
121.9K |
| 10:45 |
24,805.59 |
24,813.84 |
24,805.59 |
24,813.84 |
136.3K |
| 10:46 |
24,816.14 |
24,816.14 |
24,812.39 |
24,812.39 |
138.5K |
| 10:47 |
24,816.87 |
24,816.87 |
24,814.06 |
24,814.06 |
101.5K |
| 10:48 |
24,814.57 |
24,822.65 |
24,814.57 |
24,822.65 |
142.0K |
| 10:49 |
24,825.49 |
24,826.50 |
24,824.15 |
24,826.50 |
164.9K |
| 10:50 |
24,827.24 |
24,827.70 |
24,826.14 |
24,827.70 |
179.5K |
| 10:51 |
24,828.94 |
24,829.30 |
24,826.91 |
24,826.91 |
142.1K |
| 10:52 |
24,827.04 |
24,827.69 |
24,826.65 |
24,827.67 |
149.1K |
| 10:53 |
24,828.18 |
24,832.19 |
24,828.18 |
24,832.19 |
152.3K |
| 10:54 |
24,828.72 |
24,834.35 |
24,828.72 |
24,834.35 |
141.7K |
| 10:55 |
24,835.60 |
24,840.88 |
24,835.33 |
24,840.88 |
182.8K |
| 10:56 |
24,838.73 |
24,838.73 |
24,832.79 |
24,832.79 |
132.9K |
| 10:57 |
24,833.48 |
24,833.48 |
24,830.47 |
24,831.25 |
131.2K |
| 10:58 |
24,831.09 |
24,831.09 |
24,829.66 |
24,829.66 |
103.4K |
| 10:59 |
24,826.91 |
24,828.23 |
24,826.26 |
24,828.23 |
106.9K |
| 11:00 |
24,830.36 |
24,830.64 |
24,829.24 |
24,829.48 |
131.3K |
| 11:01 |
24,831.02 |
24,836.15 |
24,831.02 |
24,836.15 |
144.5K |
| 11:02 |
24,836.52 |
24,836.66 |
24,835.48 |
24,836.66 |
224.9K |
| 11:03 |
24,836.71 |
24,836.71 |
24,834.26 |
24,834.86 |
107.4K |
| 11:04 |
24,836.46 |
24,840.11 |
24,836.46 |
24,840.11 |
143.7K |
| 11:05 |
24,842.91 |
24,844.04 |
24,842.80 |
24,842.80 |
183.3K |
| 11:06 |
24,845.33 |
24,847.36 |
24,845.33 |
24,845.67 |
134.0K |
| 11:07 |
24,845.72 |
24,854.35 |
24,845.72 |
24,854.35 |
191.4K |
| 11:08 |
24,854.91 |
24,860.31 |
24,853.91 |
24,860.31 |
171.0K |
| 11:09 |
24,857.50 |
24,859.90 |
24,857.50 |
24,859.59 |
169.3K |
| 11:10 |
24,858.40 |
24,860.32 |
24,857.68 |
24,860.32 |
226.3K |
| 11:11 |
24,857.84 |
24,857.84 |
24,855.46 |
24,856.41 |
256.6K |
| 11:12 |
24,855.09 |
24,855.09 |
24,851.68 |
24,854.12 |
109.5K |
| 11:13 |
24,855.51 |
24,858.18 |
24,855.51 |
24,857.38 |
158.4K |
| 11:14 |
24,855.83 |
24,856.56 |
24,855.38 |
24,856.56 |
157.5K |
| 11:15 |
24,858.32 |
24,861.71 |
24,858.32 |
24,861.10 |
132.8K |
| 11:16 |
24,861.13 |
24,862.14 |
24,861.13 |
24,862.14 |
107.8K |
| 11:17 |
24,862.20 |
24,863.20 |
24,860.02 |
24,860.02 |
111.7K |
| 11:18 |
24,859.73 |
24,861.04 |
24,859.73 |
24,861.04 |
90.9K |
| 11:19 |
24,860.46 |
24,862.92 |
24,859.54 |
24,862.92 |
139.4K |
| 11:20 |
24,861.16 |
24,861.16 |
24,858.04 |
24,858.83 |
157.9K |
| 11:21 |
24,857.19 |
24,861.29 |
24,856.72 |
24,861.29 |
129.2K |
| 11:22 |
24,859.43 |
24,859.43 |
24,855.54 |
24,855.54 |
135.0K |
| 11:23 |
24,860.61 |
24,863.67 |
24,860.61 |
24,862.80 |
180.5K |
| 11:24 |
24,862.30 |
24,862.30 |
24,859.44 |
24,859.44 |
99.3K |
| 11:25 |
24,858.42 |
24,858.97 |
24,858.41 |
24,858.97 |
86.3K |
| 11:26 |
24,857.93 |
24,857.93 |
24,855.80 |
24,856.92 |
131.9K |
| 11:27 |
24,855.69 |
24,855.69 |
24,845.78 |
24,845.78 |
141.9K |
| 11:28 |
24,843.63 |
24,843.63 |
24,840.23 |
24,840.23 |
146.0K |
| 11:29 |
24,839.23 |
24,839.23 |
24,832.56 |
24,832.56 |
162.0K |
| 11:30 |
24,831.04 |
24,835.13 |
24,828.77 |
24,835.13 |
235.2K |
| 11:31 |
24,834.24 |
24,836.32 |
24,834.24 |
24,835.16 |
140.9K |
| 11:32 |
24,833.78 |
24,833.78 |
24,829.88 |
24,831.91 |
98.3K |
| 11:33 |
24,831.18 |
24,831.18 |
24,829.98 |
24,829.98 |
136.5K |
| 11:34 |
24,830.29 |
24,832.85 |
24,830.29 |
24,832.85 |
113.7K |
| 11:35 |
24,832.46 |
24,832.46 |
24,829.86 |
24,832.28 |
117.4K |
| 11:36 |
24,833.26 |
24,835.09 |
24,833.26 |
24,835.09 |
107.9K |
| 11:37 |
24,836.05 |
24,836.05 |
24,833.66 |
24,833.66 |
86.8K |
| 11:38 |
24,835.48 |
24,839.48 |
24,835.48 |
24,839.48 |
154.4K |
| 11:39 |
24,843.44 |
24,846.33 |
24,843.44 |
24,846.33 |
133.8K |
| 11:40 |
24,848.44 |
24,851.22 |
24,846.56 |
24,851.22 |
153.4K |
| 11:41 |
24,850.54 |
24,850.54 |
24,844.87 |
24,844.87 |
101.0K |
| 11:42 |
24,843.21 |
24,843.21 |
24,841.41 |
24,841.41 |
94.4K |
| 11:43 |
24,841.54 |
24,842.86 |
24,841.27 |
24,841.27 |
167.4K |
| 11:44 |
24,840.56 |
24,840.56 |
24,836.40 |
24,836.40 |
115.6K |
| 11:45 |
24,834.90 |
24,839.86 |
24,834.90 |
24,839.86 |
196.3K |
| 11:46 |
24,841.87 |
24,843.92 |
24,841.57 |
24,843.92 |
88.7K |
| 11:47 |
24,844.87 |
24,848.40 |
24,844.87 |
24,845.95 |
114.6K |
| 11:48 |
24,842.49 |
24,842.85 |
24,842.49 |
24,842.56 |
104.4K |
| 11:49 |
24,845.15 |
24,845.15 |
24,843.36 |
24,843.81 |
100.0K |
| 11:50 |
24,843.39 |
24,843.57 |
24,842.96 |
24,843.57 |
91.8K |
| 11:51 |
24,849.65 |
24,851.38 |
24,849.65 |
24,851.38 |
189.5K |
| 11:52 |
24,851.43 |
24,853.29 |
24,851.11 |
24,853.29 |
113.4K |
| 11:53 |
24,852.47 |
24,852.47 |
24,851.34 |
24,851.34 |
79.0K |
| 11:54 |
24,852.09 |
24,854.16 |
24,852.09 |
24,854.16 |
139.4K |
| 11:55 |
24,853.93 |
24,854.47 |
24,852.95 |
24,852.95 |
67.5K |
| 11:56 |
24,852.95 |
24,855.52 |
24,852.95 |
24,855.52 |
104.9K |
| 11:57 |
24,854.98 |
24,854.98 |
24,852.91 |
24,852.91 |
128.7K |
| 11:58 |
24,852.80 |
24,860.29 |
24,852.70 |
24,860.29 |
134.6K |
| 11:59 |
24,863.75 |
24,864.49 |
24,863.19 |
24,864.49 |
156.8K |
| 12:00 |
24,866.57 |
24,867.08 |
24,865.91 |
24,867.08 |
107.0K |
| 12:01 |
24,867.34 |
24,880.97 |
24,867.34 |
24,880.97 |
271.0K |
| 12:02 |
24,880.61 |
24,880.61 |
24,879.06 |
24,880.47 |
107.6K |
| 12:03 |
24,879.68 |
24,882.37 |
24,879.68 |
24,881.16 |
123.6K |
| 12:04 |
24,880.72 |
24,880.72 |
24,880.10 |
24,880.10 |
62.8K |
| 12:05 |
24,878.75 |
24,878.75 |
24,876.18 |
24,876.18 |
79.9K |
| 12:06 |
24,875.34 |
24,876.12 |
24,873.37 |
24,873.77 |
149.4K |
| 12:07 |
24,873.82 |
24,873.82 |
24,872.27 |
24,873.36 |
59.9K |
| 12:08 |
24,872.83 |
24,872.83 |
24,872.13 |
24,872.13 |
73.9K |
| 12:09 |
24,870.92 |
24,870.92 |
24,869.39 |
24,869.39 |
146.5K |
| 12:10 |
24,868.78 |
24,872.86 |
24,868.61 |
24,872.86 |
112.3K |
| 12:11 |
24,873.79 |
24,873.79 |
24,869.70 |
24,870.93 |
125.1K |
| 12:12 |
24,870.14 |
24,872.59 |
24,869.99 |
24,872.59 |
68.9K |
| 12:13 |
24,873.05 |
24,873.95 |
24,873.05 |
24,873.95 |
171.7K |
| 12:14 |
24,873.71 |
24,873.71 |
24,872.32 |
24,873.37 |
64.5K |
| 12:15 |
24,872.37 |
24,874.11 |
24,872.37 |
24,873.63 |
88.4K |
| 12:16 |
24,878.52 |
24,878.58 |
24,876.16 |
24,876.16 |
98.6K |
| 12:17 |
24,874.91 |
24,875.02 |
24,874.60 |
24,874.60 |
128.1K |
| 12:18 |
24,875.05 |
24,875.05 |
24,871.49 |
24,871.49 |
98.7K |
| 12:19 |
24,871.68 |
24,874.32 |
24,870.97 |
24,874.32 |
145.5K |
| 12:20 |
24,874.07 |
24,875.13 |
24,874.07 |
24,875.13 |
161.8K |
| 12:21 |
24,876.20 |
24,877.18 |
24,874.91 |
24,877.18 |
119.3K |
| 12:22 |
24,877.72 |
24,879.25 |
24,877.72 |
24,878.98 |
78.8K |
| 12:23 |
24,879.82 |
24,879.95 |
24,877.21 |
24,877.21 |
112.4K |
| 12:24 |
24,875.31 |
24,875.43 |
24,873.66 |
24,875.43 |
153.9K |
| 12:25 |
24,876.23 |
24,876.29 |
24,874.58 |
24,875.37 |
83.7K |
| 12:26 |
24,876.86 |
24,881.75 |
24,876.86 |
24,881.75 |
102.5K |
| 12:27 |
24,880.34 |
24,880.34 |
24,876.94 |
24,876.94 |
129.1K |
| 12:28 |
24,874.06 |
24,874.06 |
24,872.61 |
24,873.84 |
99.0K |
| 12:29 |
24,874.05 |
24,874.35 |
24,872.28 |
24,872.28 |
91.5K |
| 12:30 |
24,872.14 |
24,873.30 |
24,872.14 |
24,873.30 |
127.7K |
| 12:31 |
24,877.34 |
24,877.34 |
24,874.77 |
24,874.77 |
122.4K |
| 12:32 |
24,874.91 |
24,874.91 |
24,874.18 |
24,874.63 |
42.5K |
| 12:33 |
24,874.43 |
24,874.92 |
24,874.31 |
24,874.92 |
59.5K |
| 12:34 |
24,875.07 |
24,876.81 |
24,874.90 |
24,876.81 |
103.4K |
| 12:35 |
24,877.98 |
24,879.41 |
24,877.98 |
24,879.41 |
105.0K |
| 12:36 |
24,879.18 |
24,879.18 |
24,878.86 |
24,878.86 |
44.1K |
| 12:37 |
24,878.39 |
24,878.63 |
24,876.45 |
24,876.45 |
88.5K |
| 12:38 |
24,876.93 |
24,882.34 |
24,876.93 |
24,882.34 |
123.2K |
| 12:39 |
24,881.85 |
24,881.85 |
24,877.71 |
24,877.71 |
88.7K |
| 12:40 |
24,877.05 |
24,878.34 |
24,877.05 |
24,877.73 |
63.2K |
| 12:41 |
24,877.66 |
24,877.66 |
24,876.86 |
24,877.21 |
75.7K |
| 12:42 |
24,877.32 |
24,877.32 |
24,875.00 |
24,875.00 |
72.8K |
| 12:43 |
24,874.61 |
24,874.73 |
24,873.01 |
24,874.73 |
106.1K |
| 12:44 |
24,874.59 |
24,875.14 |
24,872.92 |
24,872.92 |
78.8K |
| 12:45 |
24,871.76 |
24,874.90 |
24,871.76 |
24,873.91 |
106.2K |
| 12:46 |
24,873.13 |
24,874.22 |
24,872.67 |
24,874.22 |
59.6K |
| 12:47 |
24,874.94 |
24,875.80 |
24,874.70 |
24,874.70 |
82.4K |
| 12:48 |
24,874.27 |
24,875.35 |
24,874.27 |
24,875.35 |
92.7K |
| 12:49 |
24,876.52 |
24,878.69 |
24,876.47 |
24,878.69 |
80.9K |
| 12:50 |
24,877.82 |
24,877.85 |
24,877.20 |
24,877.39 |
51.7K |
| 12:51 |
24,877.61 |
24,877.61 |
24,876.45 |
24,876.45 |
75.3K |
| 12:52 |
24,877.39 |
24,878.46 |
24,877.39 |
24,878.46 |
157.4K |
| 12:53 |
24,877.93 |
24,877.93 |
24,876.95 |
24,877.17 |
64.6K |
| 12:54 |
24,876.42 |
24,877.49 |
24,876.42 |
24,876.75 |
93.7K |
| 12:55 |
24,876.97 |
24,878.81 |
24,874.97 |
24,878.81 |
107.7K |
| 12:56 |
24,879.31 |
24,879.31 |
24,878.34 |
24,878.34 |
63.8K |
| 12:57 |
24,878.49 |
24,879.14 |
24,878.01 |
24,879.14 |
73.7K |
| 12:58 |
24,877.76 |
24,879.62 |
24,877.76 |
24,879.62 |
115.2K |
| 12:59 |
24,880.69 |
24,884.65 |
24,880.69 |
24,883.31 |
105.3K |
| 13:00 |
24,884.34 |
24,885.35 |
24,883.69 |
24,883.69 |
320.2K |
| 13:01 |
24,883.28 |
24,888.81 |
24,883.28 |
24,887.33 |
197.6K |
| 13:02 |
24,885.98 |
24,885.98 |
24,881.73 |
24,882.09 |
106.3K |
| 13:03 |
24,882.09 |
24,882.09 |
24,881.31 |
24,881.31 |
82.2K |
| 13:04 |
24,881.07 |
24,881.49 |
24,878.72 |
24,878.72 |
90.8K |
| 13:05 |
24,877.92 |
24,878.58 |
24,877.07 |
24,877.07 |
177.1K |
| 13:06 |
24,875.44 |
24,875.70 |
24,869.35 |
24,869.35 |
206.7K |
| 13:07 |
24,867.79 |
24,867.79 |
24,864.23 |
24,864.23 |
118.9K |
| 13:08 |
24,863.95 |
24,865.50 |
24,863.95 |
24,865.50 |
126.9K |
| 13:09 |
24,864.68 |
24,864.68 |
24,860.31 |
24,860.31 |
118.3K |
| 13:10 |
24,860.34 |
24,862.18 |
24,860.34 |
24,862.18 |
158.9K |
| 13:11 |
24,864.78 |
24,867.30 |
24,864.70 |
24,867.30 |
183.4K |
| 13:12 |
24,866.89 |
24,869.04 |
24,866.89 |
24,869.04 |
93.8K |
| 13:13 |
24,872.79 |
24,874.44 |
24,872.79 |
24,872.87 |
126.4K |
| 13:14 |
24,874.19 |
24,874.19 |
24,872.16 |
24,873.38 |
114.9K |
| 13:15 |
24,874.60 |
24,875.56 |
24,872.77 |
24,872.77 |
114.3K |
| 13:16 |
24,874.17 |
24,879.18 |
24,874.17 |
24,876.46 |
192.6K |
| 13:17 |
24,876.46 |
24,876.46 |
24,874.13 |
24,874.13 |
108.2K |
| 13:18 |
24,875.67 |
24,875.74 |
24,875.41 |
24,875.54 |
104.2K |
| 13:19 |
24,875.71 |
24,875.71 |
24,874.59 |
24,875.69 |
89.2K |
| 13:20 |
24,876.64 |
24,876.79 |
24,875.85 |
24,876.64 |
97.9K |
| 13:21 |
24,877.98 |
24,881.82 |
24,877.98 |
24,881.82 |
100.1K |
| 13:22 |
24,879.07 |
24,879.91 |
24,878.60 |
24,879.30 |
111.1K |
| 13:23 |
24,877.71 |
24,878.42 |
24,875.66 |
24,878.01 |
147.8K |
| 13:24 |
24,877.65 |
24,877.65 |
24,875.87 |
24,875.87 |
91.8K |
| 13:25 |
24,877.40 |
24,880.13 |
24,877.40 |
24,880.13 |
106.6K |
| 13:26 |
24,880.21 |
24,880.21 |
24,877.42 |
24,877.42 |
120.5K |
| 13:27 |
24,878.00 |
24,878.00 |
24,875.83 |
24,875.83 |
97.2K |
| 13:28 |
24,873.90 |
24,875.52 |
24,872.66 |
24,875.52 |
221.1K |
| 13:29 |
24,874.41 |
24,876.04 |
24,874.41 |
24,875.65 |
88.5K |
| 13:30 |
24,875.19 |
24,881.47 |
24,875.19 |
24,880.87 |
141.4K |
| 13:31 |
24,881.27 |
24,886.21 |
24,881.27 |
24,885.00 |
167.2K |
| 13:32 |
24,885.65 |
24,885.65 |
24,883.05 |
24,883.05 |
84.8K |
| 13:33 |
24,882.70 |
24,882.70 |
24,878.71 |
24,879.15 |
107.7K |
| 13:34 |
24,878.56 |
24,879.79 |
24,877.26 |
24,879.79 |
150.6K |
| 13:35 |
24,878.65 |
24,878.89 |
24,876.82 |
24,878.89 |
94.0K |
| 13:36 |
24,879.43 |
24,879.43 |
24,878.54 |
24,878.58 |
93.7K |
| 13:37 |
24,879.53 |
24,879.57 |
24,878.28 |
24,878.28 |
93.1K |
| 13:38 |
24,875.48 |
24,875.48 |
24,871.05 |
24,871.05 |
106.2K |
| 13:39 |
24,871.50 |
24,872.92 |
24,871.50 |
24,872.18 |
102.5K |
| 13:40 |
24,870.61 |
24,871.34 |
24,869.99 |
24,870.06 |
137.0K |
| 13:41 |
24,869.55 |
24,870.79 |
24,868.04 |
24,868.04 |
122.7K |
| 13:42 |
24,867.30 |
24,867.30 |
24,859.29 |
24,860.37 |
239.3K |
| 13:43 |
24,862.23 |
24,862.23 |
24,861.84 |
24,861.84 |
100.3K |
| 13:44 |
24,861.29 |
24,862.72 |
24,861.09 |
24,862.37 |
195.8K |
| 13:45 |
24,863.47 |
24,863.47 |
24,861.48 |
24,862.92 |
108.1K |
| 13:46 |
24,863.34 |
24,864.64 |
24,863.34 |
24,863.65 |
84.0K |
| 13:47 |
24,864.94 |
24,865.15 |
24,864.23 |
24,864.23 |
84.5K |
| 13:48 |
24,862.90 |
24,864.48 |
24,862.74 |
24,864.48 |
101.3K |
| 13:49 |
24,866.15 |
24,866.28 |
24,863.89 |
24,863.89 |
128.9K |
| 13:50 |
24,863.18 |
24,864.50 |
24,863.18 |
24,864.50 |
105.8K |
| 13:51 |
24,864.51 |
24,864.52 |
24,863.31 |
24,864.52 |
55.2K |
| 13:52 |
24,863.97 |
24,863.97 |
24,861.45 |
24,861.53 |
84.3K |
| 13:53 |
24,861.42 |
24,861.42 |
24,859.97 |
24,861.25 |
75.8K |
| 13:54 |
24,862.02 |
24,862.02 |
24,859.33 |
24,859.33 |
84.8K |
| 13:55 |
24,858.19 |
24,861.43 |
24,858.19 |
24,861.43 |
197.5K |
| 13:56 |
24,863.59 |
24,865.92 |
24,863.59 |
24,865.92 |
177.6K |
| 13:57 |
24,865.42 |
24,865.52 |
24,865.21 |
24,865.52 |
83.4K |
| 13:58 |
24,866.25 |
24,870.23 |
24,866.25 |
24,869.46 |
132.9K |
| 13:59 |
24,869.58 |
24,870.04 |
24,869.58 |
24,870.04 |
102.7K |
| 14:00 |
24,871.46 |
24,871.46 |
24,870.45 |
24,871.11 |
107.9K |
| 14:01 |
24,871.45 |
24,873.67 |
24,871.45 |
24,873.58 |
155.2K |
| 14:02 |
24,873.38 |
24,874.89 |
24,873.38 |
24,874.89 |
108.4K |
| 14:03 |
24,875.01 |
24,875.46 |
24,873.73 |
24,875.46 |
99.0K |
| 14:04 |
24,875.46 |
24,875.46 |
24,871.81 |
24,871.81 |
100.5K |
| 14:05 |
24,872.23 |
24,879.95 |
24,870.85 |
24,878.35 |
257.2K |
| 14:06 |
24,878.45 |
24,878.45 |
24,877.38 |
24,877.98 |
127.2K |
| 14:07 |
24,878.03 |
24,878.33 |
24,877.73 |
24,877.80 |
73.4K |
| 14:08 |
24,877.89 |
24,879.57 |
24,877.89 |
24,879.57 |
104.1K |
| 14:09 |
24,880.05 |
24,880.05 |
24,876.74 |
24,876.74 |
87.6K |
| 14:10 |
24,877.92 |
24,877.92 |
24,876.37 |
24,876.37 |
102.4K |
| 14:11 |
24,877.13 |
24,881.78 |
24,877.13 |
24,881.78 |
132.8K |
| 14:12 |
24,882.29 |
24,882.29 |
24,880.67 |
24,880.67 |
71.1K |
| 14:13 |
24,880.51 |
24,886.52 |
24,880.51 |
24,885.60 |
169.9K |
| 14:14 |
24,885.53 |
24,885.53 |
24,882.28 |
24,882.28 |
104.0K |
| 14:15 |
24,882.24 |
24,886.32 |
24,882.24 |
24,886.32 |
162.5K |
| 14:16 |
24,886.07 |
24,886.25 |
24,885.74 |
24,886.08 |
86.8K |
| 14:17 |
24,884.82 |
24,885.20 |
24,884.64 |
24,885.20 |
167.0K |
| 14:18 |
24,885.19 |
24,885.19 |
24,883.13 |
24,883.13 |
68.9K |
| 14:19 |
24,884.09 |
24,884.20 |
24,883.15 |
24,884.20 |
64.9K |
| 14:20 |
24,884.43 |
24,886.16 |
24,884.43 |
24,885.10 |
86.5K |
| 14:21 |
24,882.98 |
24,882.99 |
24,882.16 |
24,882.99 |
212.3K |
| 14:22 |
24,883.19 |
24,883.53 |
24,882.45 |
24,882.45 |
100.0K |
| 14:23 |
24,882.03 |
24,884.96 |
24,882.03 |
24,884.96 |
173.8K |
| 14:24 |
24,886.47 |
24,886.47 |
24,883.30 |
24,884.48 |
82.4K |
| 14:25 |
24,884.98 |
24,885.36 |
24,884.98 |
24,885.20 |
144.7K |
| 14:26 |
24,883.03 |
24,883.03 |
24,879.86 |
24,879.86 |
161.5K |
| 14:27 |
24,877.61 |
24,877.61 |
24,875.15 |
24,875.15 |
95.1K |
| 14:28 |
24,874.80 |
24,874.80 |
24,871.03 |
24,871.03 |
202.1K |
| 14:29 |
24,870.09 |
24,870.09 |
24,864.62 |
24,864.62 |
112.6K |
| 14:30 |
24,862.61 |
24,863.82 |
24,862.55 |
24,863.65 |
118.2K |
| 14:31 |
24,866.20 |
24,866.20 |
24,862.84 |
24,862.84 |
118.5K |
| 14:32 |
24,862.86 |
24,862.86 |
24,860.51 |
24,860.51 |
110.4K |
| 14:33 |
24,860.93 |
24,860.93 |
24,858.71 |
24,858.71 |
148.0K |
| 14:34 |
24,858.33 |
24,859.55 |
24,858.33 |
24,859.20 |
65.2K |
| 14:35 |
24,859.38 |
24,862.20 |
24,859.38 |
24,862.20 |
110.8K |
| 14:36 |
24,861.13 |
24,861.13 |
24,857.53 |
24,857.53 |
143.6K |
| 14:37 |
24,857.51 |
24,858.58 |
24,857.09 |
24,858.09 |
92.1K |
| 14:38 |
24,857.85 |
24,860.66 |
24,857.85 |
24,860.10 |
77.0K |
| 14:39 |
24,860.50 |
24,860.50 |
24,858.99 |
24,859.18 |
87.2K |
| 14:40 |
24,859.36 |
24,860.30 |
24,859.35 |
24,859.61 |
78.2K |
| 14:41 |
24,859.49 |
24,859.49 |
24,857.02 |
24,857.02 |
104.7K |
| 14:42 |
24,856.57 |
24,856.57 |
24,854.89 |
24,855.90 |
118.9K |
| 14:43 |
24,855.51 |
24,856.01 |
24,854.88 |
24,854.88 |
72.6K |
| 14:44 |
24,853.13 |
24,853.83 |
24,852.40 |
24,852.79 |
160.5K |
| 14:45 |
24,852.85 |
24,854.00 |
24,852.76 |
24,854.00 |
58.0K |
| 14:46 |
24,854.47 |
24,858.43 |
24,854.47 |
24,858.43 |
129.0K |
| 14:47 |
24,858.14 |
24,859.27 |
24,857.63 |
24,859.19 |
91.4K |
| 14:48 |
24,858.39 |
24,858.39 |
24,854.01 |
24,854.01 |
109.3K |
| 14:49 |
24,852.45 |
24,852.45 |
24,847.29 |
24,848.50 |
139.4K |
| 14:50 |
24,849.64 |
24,850.00 |
24,848.97 |
24,850.00 |
94.0K |
| 14:51 |
24,848.43 |
24,851.41 |
24,848.43 |
24,851.41 |
90.0K |
| 14:52 |
24,851.64 |
24,851.81 |
24,850.36 |
24,850.36 |
105.1K |
| 14:53 |
24,848.41 |
24,848.41 |
24,847.65 |
24,847.83 |
136.4K |
| 14:54 |
24,848.22 |
24,848.22 |
24,847.31 |
24,848.09 |
124.8K |
| 14:55 |
24,847.26 |
24,850.92 |
24,847.26 |
24,849.63 |
129.9K |
| 14:56 |
24,849.56 |
24,852.25 |
24,849.56 |
24,852.25 |
137.6K |
| 14:57 |
24,852.11 |
24,852.11 |
24,850.19 |
24,850.19 |
107.8K |
| 14:58 |
24,852.64 |
24,860.33 |
24,852.64 |
24,860.33 |
192.9K |
| 14:59 |
24,862.95 |
24,867.53 |
24,862.95 |
24,867.35 |
168.1K |
| 15:00 |
24,867.93 |
24,870.07 |
24,867.15 |
24,870.07 |
157.3K |
| 15:01 |
24,869.01 |
24,869.01 |
24,865.81 |
24,865.81 |
131.7K |
| 15:02 |
24,864.69 |
24,864.69 |
24,864.11 |
24,864.61 |
106.1K |
| 15:03 |
24,864.67 |
24,868.85 |
24,864.67 |
24,868.85 |
132.7K |
| 15:04 |
24,868.39 |
24,868.73 |
24,868.39 |
24,868.73 |
136.6K |
| 15:05 |
24,868.89 |
24,872.34 |
24,868.89 |
24,870.21 |
151.1K |
| 15:06 |
24,870.93 |
24,871.00 |
24,870.36 |
24,870.36 |
155.2K |
| 15:07 |
24,870.99 |
24,873.23 |
24,870.63 |
24,873.23 |
132.5K |
| 15:08 |
24,872.37 |
24,872.37 |
24,870.16 |
24,870.72 |
122.9K |
| 15:09 |
24,871.64 |
24,873.22 |
24,869.32 |
24,873.22 |
133.1K |
| 15:10 |
24,872.38 |
24,872.63 |
24,872.17 |
24,872.63 |
85.8K |
| 15:11 |
24,873.20 |
24,873.20 |
24,870.35 |
24,870.78 |
84.8K |
| 15:12 |
24,871.95 |
24,871.95 |
24,869.88 |
24,869.88 |
159.0K |
| 15:13 |
24,869.06 |
24,871.29 |
24,869.06 |
24,869.59 |
130.1K |
| 15:14 |
24,869.49 |
24,869.49 |
24,867.17 |
24,867.17 |
127.4K |
| 15:15 |
24,868.30 |
24,868.89 |
24,867.92 |
24,868.89 |
114.4K |
| 15:16 |
24,868.27 |
24,870.46 |
24,868.27 |
24,869.90 |
164.0K |
| 15:17 |
24,869.20 |
24,870.10 |
24,868.69 |
24,868.69 |
108.7K |
| 15:18 |
24,867.65 |
24,867.66 |
24,867.25 |
24,867.25 |
118.3K |
| 15:19 |
24,866.27 |
24,866.94 |
24,862.97 |
24,862.97 |
141.2K |
| 15:20 |
24,861.89 |
24,862.98 |
24,859.77 |
24,862.98 |
177.4K |
| 15:21 |
24,864.10 |
24,864.10 |
24,859.81 |
24,859.81 |
264.0K |
| 15:22 |
24,856.80 |
24,857.65 |
24,856.48 |
24,857.36 |
128.8K |
| 15:23 |
24,857.58 |
24,862.05 |
24,857.58 |
24,859.74 |
151.3K |
| 15:24 |
24,859.81 |
24,860.67 |
24,859.25 |
24,859.25 |
114.2K |
| 15:25 |
24,858.68 |
24,858.68 |
24,856.91 |
24,856.91 |
139.0K |
| 15:26 |
24,859.03 |
24,864.05 |
24,859.03 |
24,862.58 |
201.0K |
| 15:27 |
24,862.11 |
24,864.85 |
24,861.91 |
24,864.85 |
161.3K |
| 15:28 |
24,863.28 |
24,864.92 |
24,863.28 |
24,864.50 |
123.9K |
| 15:29 |
24,867.03 |
24,867.82 |
24,867.03 |
24,867.27 |
179.0K |
| 15:30 |
24,866.61 |
24,866.61 |
24,863.76 |
24,863.76 |
194.3K |
| 15:31 |
24,866.13 |
24,867.57 |
24,865.84 |
24,867.57 |
170.0K |
| 15:32 |
24,867.35 |
24,867.35 |
24,865.78 |
24,866.28 |
173.2K |
| 15:33 |
24,866.04 |
24,866.04 |
24,863.01 |
24,863.01 |
149.7K |
| 15:34 |
24,863.06 |
24,865.84 |
24,863.06 |
24,865.84 |
146.6K |
| 15:35 |
24,870.86 |
24,871.39 |
24,870.86 |
24,871.13 |
265.8K |
| 15:36 |
24,871.67 |
24,872.14 |
24,870.28 |
24,871.25 |
130.0K |
| 15:37 |
24,873.18 |
24,873.65 |
24,871.55 |
24,873.49 |
182.9K |
| 15:38 |
24,873.63 |
24,873.63 |
24,872.30 |
24,872.30 |
180.8K |
| 15:39 |
24,872.32 |
24,873.36 |
24,869.92 |
24,869.92 |
189.5K |
| 15:40 |
24,868.53 |
24,870.99 |
24,868.53 |
24,870.30 |
185.7K |
| 15:41 |
24,871.18 |
24,871.18 |
24,866.15 |
24,866.15 |
249.1K |
| 15:42 |
24,866.86 |
24,868.90 |
24,866.86 |
24,868.63 |
179.3K |
| 15:43 |
24,868.33 |
24,868.33 |
24,866.09 |
24,866.09 |
306.0K |
| 15:44 |
24,864.89 |
24,865.58 |
24,864.86 |
24,864.86 |
282.6K |
| 15:45 |
24,864.15 |
24,864.15 |
24,862.00 |
24,862.00 |
255.4K |
| 15:46 |
24,863.13 |
24,863.13 |
24,858.84 |
24,858.84 |
311.9K |
| 15:47 |
24,857.26 |
24,858.26 |
24,856.33 |
24,858.26 |
331.7K |
| 15:48 |
24,857.81 |
24,861.18 |
24,857.81 |
24,861.18 |
347.6K |
| 15:49 |
24,861.03 |
24,861.03 |
24,855.39 |
24,855.39 |
272.6K |
| 15:50 |
24,866.44 |
24,889.76 |
24,866.44 |
24,887.53 |
1,297.6K |
| 15:51 |
24,889.22 |
24,890.53 |
24,889.20 |
24,889.20 |
384.1K |
| 15:52 |
24,888.47 |
24,895.50 |
24,888.47 |
24,895.50 |
389.0K |
| 15:53 |
24,896.72 |
24,897.22 |
24,896.40 |
24,896.40 |
490.2K |
| 15:54 |
24,898.68 |
24,898.68 |
24,895.86 |
24,895.86 |
682.1K |
| 15:55 |
24,893.35 |
24,895.76 |
24,893.35 |
24,894.95 |
759.7K |
| 15:56 |
24,899.78 |
24,905.65 |
24,899.78 |
24,905.65 |
1,010.3K |
| 15:57 |
24,908.51 |
24,909.33 |
24,908.37 |
24,908.37 |
838.0K |
| 15:58 |
24,907.77 |
24,907.77 |
24,903.93 |
24,903.93 |
1,181.2K |
| 15:59 |
24,905.04 |
24,911.65 |
24,905.04 |
24,909.73 |
1,857.5K |
| 16:00 |
24,913.89 |
24,915.12 |
24,913.89 |
24,915.12 |
56,253.3K |
| 16:01 |
24,915.12 |
24,915.12 |
24,915.12 |
24,915.12 |
223.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|