| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,861.90 |
24,861.90 |
24,820.94 |
24,847.72 |
8,844.6K |
| 09:31 |
24,847.77 |
24,848.63 |
24,843.74 |
24,848.20 |
450.4K |
| 09:32 |
24,834.51 |
24,852.57 |
24,834.51 |
24,847.33 |
349.3K |
| 09:33 |
24,845.06 |
24,846.16 |
24,837.50 |
24,837.50 |
374.7K |
| 09:34 |
24,836.47 |
24,836.47 |
24,823.36 |
24,826.12 |
396.4K |
| 09:35 |
24,831.89 |
24,834.35 |
24,821.40 |
24,821.40 |
450.0K |
| 09:36 |
24,819.57 |
24,819.57 |
24,812.74 |
24,816.25 |
405.3K |
| 09:37 |
24,814.76 |
24,827.04 |
24,812.75 |
24,827.04 |
317.7K |
| 09:38 |
24,829.56 |
24,829.84 |
24,826.10 |
24,826.10 |
308.5K |
| 09:39 |
24,829.21 |
24,842.45 |
24,829.21 |
24,842.19 |
362.5K |
| 09:40 |
24,838.80 |
24,846.70 |
24,838.80 |
24,845.15 |
363.5K |
| 09:41 |
24,845.28 |
24,855.72 |
24,845.28 |
24,855.72 |
351.1K |
| 09:42 |
24,857.80 |
24,858.40 |
24,846.92 |
24,846.92 |
246.5K |
| 09:43 |
24,839.50 |
24,839.50 |
24,825.50 |
24,825.50 |
363.0K |
| 09:44 |
24,837.89 |
24,838.86 |
24,832.47 |
24,838.86 |
280.6K |
| 09:45 |
24,838.77 |
24,851.87 |
24,838.77 |
24,851.87 |
295.1K |
| 09:46 |
24,843.17 |
24,843.17 |
24,839.32 |
24,840.16 |
222.7K |
| 09:47 |
24,844.94 |
24,853.37 |
24,844.94 |
24,852.95 |
163.8K |
| 09:48 |
24,849.62 |
24,849.62 |
24,848.20 |
24,849.14 |
222.9K |
| 09:49 |
24,850.23 |
24,854.77 |
24,850.23 |
24,854.77 |
258.9K |
| 09:50 |
24,852.22 |
24,855.64 |
24,852.22 |
24,853.67 |
269.7K |
| 09:51 |
24,853.89 |
24,853.89 |
24,849.61 |
24,852.55 |
353.3K |
| 09:52 |
24,852.72 |
24,853.07 |
24,851.77 |
24,852.07 |
178.9K |
| 09:53 |
24,852.03 |
24,856.53 |
24,852.03 |
24,856.53 |
211.6K |
| 09:54 |
24,857.59 |
24,861.68 |
24,857.36 |
24,859.89 |
148.1K |
| 09:55 |
24,860.53 |
24,860.53 |
24,855.57 |
24,857.03 |
208.7K |
| 09:56 |
24,857.00 |
24,861.61 |
24,851.70 |
24,851.70 |
218.0K |
| 09:57 |
24,852.39 |
24,856.33 |
24,852.35 |
24,852.35 |
234.3K |
| 09:58 |
24,855.44 |
24,855.72 |
24,854.18 |
24,854.18 |
175.7K |
| 09:59 |
24,856.34 |
24,856.34 |
24,849.22 |
24,849.22 |
132.2K |
| 10:00 |
24,854.88 |
24,859.17 |
24,854.88 |
24,859.17 |
287.6K |
| 10:01 |
24,863.04 |
24,863.04 |
24,858.10 |
24,858.10 |
175.9K |
| 10:02 |
24,863.32 |
24,864.97 |
24,863.32 |
24,864.97 |
297.2K |
| 10:03 |
24,861.93 |
24,870.69 |
24,861.93 |
24,870.69 |
260.1K |
| 10:04 |
24,879.32 |
24,883.02 |
24,879.32 |
24,883.02 |
192.3K |
| 10:05 |
24,883.28 |
24,883.28 |
24,879.17 |
24,879.17 |
160.6K |
| 10:06 |
24,880.97 |
24,889.12 |
24,880.97 |
24,888.70 |
385.4K |
| 10:07 |
24,890.05 |
24,893.97 |
24,890.05 |
24,892.74 |
226.2K |
| 10:08 |
24,891.53 |
24,898.13 |
24,891.53 |
24,898.13 |
178.2K |
| 10:09 |
24,897.77 |
24,899.45 |
24,897.77 |
24,899.45 |
186.0K |
| 10:10 |
24,894.81 |
24,900.18 |
24,894.81 |
24,898.61 |
332.2K |
| 10:11 |
24,897.21 |
24,898.97 |
24,892.10 |
24,892.10 |
227.9K |
| 10:12 |
24,895.79 |
24,895.79 |
24,892.70 |
24,892.70 |
182.1K |
| 10:13 |
24,890.83 |
24,890.83 |
24,887.93 |
24,887.93 |
240.0K |
| 10:14 |
24,890.64 |
24,890.64 |
24,884.02 |
24,884.47 |
279.9K |
| 10:15 |
24,882.05 |
24,886.04 |
24,882.05 |
24,883.47 |
168.3K |
| 10:16 |
24,883.01 |
24,883.01 |
24,878.66 |
24,878.95 |
158.0K |
| 10:17 |
24,877.10 |
24,877.10 |
24,871.59 |
24,871.59 |
214.9K |
| 10:18 |
24,875.13 |
24,875.13 |
24,872.46 |
24,872.46 |
189.8K |
| 10:19 |
24,869.83 |
24,877.46 |
24,869.83 |
24,877.46 |
188.3K |
| 10:20 |
24,874.04 |
24,875.05 |
24,871.93 |
24,872.50 |
141.3K |
| 10:21 |
24,871.41 |
24,876.29 |
24,871.41 |
24,876.29 |
211.1K |
| 10:22 |
24,875.90 |
24,876.23 |
24,874.58 |
24,874.58 |
151.0K |
| 10:23 |
24,872.43 |
24,872.68 |
24,869.63 |
24,870.21 |
266.7K |
| 10:24 |
24,867.97 |
24,874.09 |
24,867.97 |
24,874.09 |
201.9K |
| 10:25 |
24,871.98 |
24,876.34 |
24,871.98 |
24,876.34 |
222.8K |
| 10:26 |
24,879.14 |
24,880.67 |
24,876.65 |
24,877.05 |
191.5K |
| 10:27 |
24,879.02 |
24,879.02 |
24,878.05 |
24,878.78 |
197.9K |
| 10:28 |
24,878.41 |
24,880.43 |
24,878.41 |
24,880.11 |
132.7K |
| 10:29 |
24,881.32 |
24,883.74 |
24,881.32 |
24,882.08 |
198.7K |
| 10:30 |
24,880.62 |
24,883.10 |
24,880.62 |
24,883.10 |
198.2K |
| 10:31 |
24,885.33 |
24,890.94 |
24,885.33 |
24,890.94 |
151.9K |
| 10:32 |
24,891.67 |
24,891.67 |
24,889.96 |
24,890.73 |
221.1K |
| 10:33 |
24,889.47 |
24,889.47 |
24,884.89 |
24,884.89 |
175.4K |
| 10:34 |
24,888.05 |
24,888.05 |
24,881.63 |
24,882.11 |
230.0K |
| 10:35 |
24,881.98 |
24,881.98 |
24,877.19 |
24,878.97 |
161.2K |
| 10:36 |
24,877.65 |
24,877.65 |
24,873.63 |
24,873.63 |
163.3K |
| 10:37 |
24,872.77 |
24,882.92 |
24,872.77 |
24,882.92 |
251.8K |
| 10:38 |
24,880.55 |
24,883.25 |
24,880.55 |
24,881.46 |
172.9K |
| 10:39 |
24,886.36 |
24,886.36 |
24,878.94 |
24,878.94 |
244.1K |
| 10:40 |
24,880.05 |
24,889.60 |
24,880.05 |
24,889.60 |
246.3K |
| 10:41 |
24,889.68 |
24,893.98 |
24,889.68 |
24,893.98 |
207.5K |
| 10:42 |
24,895.39 |
24,895.39 |
24,890.31 |
24,890.31 |
289.2K |
| 10:43 |
24,890.10 |
24,890.10 |
24,887.32 |
24,888.70 |
227.5K |
| 10:44 |
24,887.16 |
24,892.32 |
24,887.16 |
24,892.32 |
147.6K |
| 10:45 |
24,894.39 |
24,895.39 |
24,894.39 |
24,895.16 |
221.7K |
| 10:46 |
24,897.15 |
24,897.15 |
24,890.22 |
24,890.22 |
218.0K |
| 10:47 |
24,886.48 |
24,888.81 |
24,883.58 |
24,888.81 |
293.4K |
| 10:48 |
24,889.16 |
24,890.73 |
24,886.88 |
24,890.73 |
196.4K |
| 10:49 |
24,887.53 |
24,890.99 |
24,887.53 |
24,890.99 |
208.0K |
| 10:50 |
24,890.20 |
24,890.59 |
24,887.22 |
24,887.22 |
204.4K |
| 10:51 |
24,886.51 |
24,890.50 |
24,886.51 |
24,889.97 |
144.1K |
| 10:52 |
24,887.88 |
24,888.95 |
24,887.88 |
24,888.77 |
136.0K |
| 10:53 |
24,889.74 |
24,889.74 |
24,886.98 |
24,887.52 |
103.6K |
| 10:54 |
24,887.54 |
24,887.99 |
24,886.83 |
24,886.83 |
125.5K |
| 10:55 |
24,888.18 |
24,888.18 |
24,883.94 |
24,883.98 |
142.0K |
| 10:56 |
24,882.24 |
24,883.71 |
24,882.24 |
24,883.71 |
134.0K |
| 10:57 |
24,884.89 |
24,885.21 |
24,884.81 |
24,885.02 |
141.5K |
| 10:58 |
24,882.64 |
24,882.64 |
24,881.83 |
24,881.93 |
151.6K |
| 10:59 |
24,882.09 |
24,886.02 |
24,882.09 |
24,884.52 |
163.1K |
| 11:00 |
24,887.41 |
24,894.13 |
24,887.41 |
24,894.13 |
186.7K |
| 11:01 |
24,895.52 |
24,905.09 |
24,895.52 |
24,905.09 |
210.1K |
| 11:02 |
24,904.08 |
24,904.08 |
24,900.62 |
24,900.69 |
118.5K |
| 11:03 |
24,899.13 |
24,900.86 |
24,897.65 |
24,897.65 |
137.5K |
| 11:04 |
24,896.50 |
24,896.81 |
24,895.55 |
24,896.81 |
94.7K |
| 11:05 |
24,897.36 |
24,902.52 |
24,897.36 |
24,900.40 |
115.5K |
| 11:06 |
24,901.17 |
24,901.17 |
24,900.61 |
24,900.61 |
100.8K |
| 11:07 |
24,898.89 |
24,903.19 |
24,897.72 |
24,903.19 |
108.2K |
| 11:08 |
24,900.20 |
24,901.75 |
24,900.20 |
24,900.20 |
100.8K |
| 11:09 |
24,899.78 |
24,900.55 |
24,899.62 |
24,900.39 |
111.8K |
| 11:10 |
24,897.76 |
24,898.37 |
24,893.29 |
24,898.37 |
167.9K |
| 11:11 |
24,899.18 |
24,901.30 |
24,899.18 |
24,899.22 |
124.9K |
| 11:12 |
24,897.85 |
24,899.65 |
24,897.85 |
24,898.62 |
115.9K |
| 11:13 |
24,897.93 |
24,908.06 |
24,897.93 |
24,908.06 |
152.9K |
| 11:14 |
24,906.39 |
24,906.93 |
24,903.98 |
24,903.98 |
230.0K |
| 11:15 |
24,905.15 |
24,908.05 |
24,905.15 |
24,906.13 |
203.4K |
| 11:16 |
24,906.34 |
24,906.39 |
24,902.23 |
24,902.23 |
191.3K |
| 11:17 |
24,900.54 |
24,903.79 |
24,900.54 |
24,903.79 |
244.9K |
| 11:18 |
24,904.37 |
24,909.75 |
24,904.37 |
24,909.75 |
144.8K |
| 11:19 |
24,909.25 |
24,911.33 |
24,909.25 |
24,911.33 |
156.4K |
| 11:20 |
24,912.59 |
24,912.59 |
24,907.89 |
24,907.89 |
163.5K |
| 11:21 |
24,910.59 |
24,915.39 |
24,910.59 |
24,915.39 |
156.6K |
| 11:22 |
24,914.68 |
24,918.38 |
24,914.68 |
24,918.09 |
191.5K |
| 11:23 |
24,918.10 |
24,918.10 |
24,915.48 |
24,915.48 |
118.5K |
| 11:24 |
24,915.22 |
24,917.25 |
24,915.00 |
24,917.25 |
150.2K |
| 11:25 |
24,916.27 |
24,916.27 |
24,913.39 |
24,913.39 |
187.6K |
| 11:26 |
24,912.62 |
24,913.24 |
24,912.62 |
24,913.00 |
101.7K |
| 11:27 |
24,918.15 |
24,918.15 |
24,913.18 |
24,915.11 |
155.2K |
| 11:28 |
24,919.58 |
24,919.58 |
24,916.70 |
24,917.23 |
126.5K |
| 11:29 |
24,916.31 |
24,916.75 |
24,914.43 |
24,914.43 |
168.5K |
| 11:30 |
24,913.78 |
24,915.03 |
24,913.78 |
24,913.94 |
202.0K |
| 11:31 |
24,911.10 |
24,911.10 |
24,905.14 |
24,905.14 |
294.0K |
| 11:32 |
24,909.63 |
24,910.15 |
24,909.25 |
24,909.25 |
186.1K |
| 11:33 |
24,911.19 |
24,916.02 |
24,911.19 |
24,916.02 |
212.8K |
| 11:34 |
24,915.38 |
24,915.38 |
24,913.22 |
24,915.33 |
233.4K |
| 11:35 |
24,914.51 |
24,917.24 |
24,914.51 |
24,917.24 |
153.2K |
| 11:36 |
24,918.65 |
24,919.10 |
24,918.65 |
24,918.89 |
122.1K |
| 11:37 |
24,917.62 |
24,917.62 |
24,916.58 |
24,916.58 |
152.5K |
| 11:38 |
24,915.82 |
24,915.82 |
24,911.46 |
24,913.46 |
86.9K |
| 11:39 |
24,912.20 |
24,915.64 |
24,912.20 |
24,915.64 |
256.0K |
| 11:40 |
24,916.89 |
24,919.00 |
24,916.89 |
24,918.98 |
133.1K |
| 11:41 |
24,921.64 |
24,921.64 |
24,918.27 |
24,918.27 |
151.5K |
| 11:42 |
24,917.92 |
24,919.86 |
24,917.92 |
24,918.98 |
148.2K |
| 11:43 |
24,919.13 |
24,923.74 |
24,919.13 |
24,923.74 |
182.5K |
| 11:44 |
24,922.55 |
24,925.89 |
24,922.51 |
24,925.89 |
153.5K |
| 11:45 |
24,925.81 |
24,926.44 |
24,924.99 |
24,926.44 |
100.3K |
| 11:46 |
24,928.15 |
24,929.01 |
24,927.00 |
24,929.01 |
149.0K |
| 11:47 |
24,928.18 |
24,929.75 |
24,928.18 |
24,928.26 |
118.3K |
| 11:48 |
24,926.57 |
24,927.21 |
24,926.22 |
24,927.21 |
109.0K |
| 11:49 |
24,926.55 |
24,928.88 |
24,926.55 |
24,928.88 |
152.7K |
| 11:50 |
24,929.76 |
24,930.47 |
24,928.30 |
24,930.47 |
99.5K |
| 11:51 |
24,930.34 |
24,931.38 |
24,927.41 |
24,928.55 |
147.3K |
| 11:52 |
24,928.68 |
24,928.81 |
24,927.28 |
24,927.28 |
99.4K |
| 11:53 |
24,927.26 |
24,931.15 |
24,927.26 |
24,928.73 |
127.1K |
| 11:54 |
24,928.10 |
24,928.10 |
24,925.26 |
24,926.88 |
160.1K |
| 11:55 |
24,927.33 |
24,930.05 |
24,927.33 |
24,928.88 |
103.0K |
| 11:56 |
24,929.30 |
24,932.39 |
24,929.30 |
24,932.39 |
119.9K |
| 11:57 |
24,929.89 |
24,929.89 |
24,927.50 |
24,927.50 |
105.5K |
| 11:58 |
24,927.61 |
24,929.75 |
24,926.71 |
24,926.71 |
140.5K |
| 11:59 |
24,925.20 |
24,925.20 |
24,922.25 |
24,924.33 |
128.8K |
| 12:00 |
24,925.91 |
24,925.91 |
24,922.45 |
24,922.98 |
105.7K |
| 12:01 |
24,918.90 |
24,918.90 |
24,915.07 |
24,915.64 |
185.2K |
| 12:02 |
24,912.14 |
24,912.14 |
24,907.42 |
24,907.42 |
143.3K |
| 12:03 |
24,909.27 |
24,910.99 |
24,909.27 |
24,909.92 |
106.0K |
| 12:04 |
24,908.36 |
24,908.36 |
24,905.11 |
24,906.08 |
171.6K |
| 12:05 |
24,905.90 |
24,908.97 |
24,905.90 |
24,908.97 |
99.2K |
| 12:06 |
24,909.55 |
24,909.78 |
24,908.69 |
24,909.55 |
156.1K |
| 12:07 |
24,910.69 |
24,914.16 |
24,910.37 |
24,914.16 |
152.1K |
| 12:08 |
24,916.21 |
24,917.37 |
24,915.89 |
24,915.89 |
105.7K |
| 12:09 |
24,916.75 |
24,919.31 |
24,916.75 |
24,918.38 |
106.6K |
| 12:10 |
24,920.85 |
24,921.82 |
24,920.29 |
24,920.49 |
140.6K |
| 12:11 |
24,918.48 |
24,918.48 |
24,915.95 |
24,915.95 |
145.4K |
| 12:12 |
24,915.37 |
24,921.25 |
24,915.37 |
24,921.25 |
112.9K |
| 12:13 |
24,923.53 |
24,923.53 |
24,919.45 |
24,919.45 |
93.5K |
| 12:14 |
24,919.44 |
24,919.44 |
24,916.86 |
24,916.86 |
166.8K |
| 12:15 |
24,918.38 |
24,919.31 |
24,917.74 |
24,919.31 |
148.1K |
| 12:16 |
24,921.11 |
24,928.46 |
24,921.11 |
24,928.46 |
194.1K |
| 12:17 |
24,929.76 |
24,933.45 |
24,929.76 |
24,933.45 |
137.3K |
| 12:18 |
24,936.45 |
24,936.58 |
24,935.75 |
24,936.27 |
137.5K |
| 12:19 |
24,938.44 |
24,938.44 |
24,935.37 |
24,935.70 |
130.9K |
| 12:20 |
24,935.20 |
24,935.81 |
24,934.68 |
24,934.68 |
102.3K |
| 12:21 |
24,934.23 |
24,934.23 |
24,929.35 |
24,929.83 |
137.0K |
| 12:22 |
24,930.64 |
24,930.64 |
24,923.72 |
24,923.72 |
148.2K |
| 12:23 |
24,923.97 |
24,924.50 |
24,923.86 |
24,924.50 |
112.8K |
| 12:24 |
24,923.88 |
24,925.31 |
24,922.66 |
24,925.31 |
113.0K |
| 12:25 |
24,925.29 |
24,925.29 |
24,921.62 |
24,921.62 |
102.4K |
| 12:26 |
24,921.06 |
24,923.89 |
24,921.06 |
24,922.55 |
164.8K |
| 12:27 |
24,920.44 |
24,922.02 |
24,919.56 |
24,919.56 |
93.5K |
| 12:28 |
24,923.39 |
24,923.71 |
24,922.57 |
24,922.57 |
105.8K |
| 12:29 |
24,922.46 |
24,922.46 |
24,918.68 |
24,919.51 |
106.3K |
| 12:30 |
24,918.35 |
24,919.75 |
24,918.00 |
24,919.75 |
100.6K |
| 12:31 |
24,918.91 |
24,924.63 |
24,918.91 |
24,923.29 |
176.0K |
| 12:32 |
24,922.58 |
24,922.58 |
24,917.36 |
24,917.36 |
107.0K |
| 12:33 |
24,917.67 |
24,920.95 |
24,917.67 |
24,919.08 |
69.4K |
| 12:34 |
24,917.90 |
24,921.71 |
24,917.90 |
24,921.23 |
108.2K |
| 12:35 |
24,920.30 |
24,920.30 |
24,915.87 |
24,915.87 |
134.3K |
| 12:36 |
24,913.42 |
24,913.42 |
24,907.35 |
24,907.35 |
122.5K |
| 12:37 |
24,907.22 |
24,907.22 |
24,905.21 |
24,906.53 |
99.9K |
| 12:38 |
24,906.59 |
24,911.74 |
24,906.59 |
24,910.89 |
139.7K |
| 12:39 |
24,910.65 |
24,910.65 |
24,905.22 |
24,905.22 |
120.0K |
| 12:40 |
24,904.60 |
24,905.99 |
24,902.90 |
24,905.99 |
121.5K |
| 12:41 |
24,910.20 |
24,911.64 |
24,907.79 |
24,907.79 |
240.7K |
| 12:42 |
24,906.64 |
24,906.64 |
24,903.22 |
24,903.22 |
140.7K |
| 12:43 |
24,901.36 |
24,901.50 |
24,898.82 |
24,898.82 |
78.0K |
| 12:44 |
24,898.72 |
24,898.72 |
24,892.52 |
24,893.86 |
94.1K |
| 12:45 |
24,892.95 |
24,892.97 |
24,892.50 |
24,892.97 |
68.9K |
| 12:46 |
24,893.78 |
24,894.93 |
24,893.78 |
24,894.93 |
79.8K |
| 12:47 |
24,896.65 |
24,902.32 |
24,896.65 |
24,899.08 |
99.0K |
| 12:48 |
24,897.74 |
24,899.91 |
24,897.74 |
24,899.91 |
104.7K |
| 12:49 |
24,898.84 |
24,898.84 |
24,894.52 |
24,894.52 |
86.8K |
| 12:50 |
24,894.20 |
24,895.65 |
24,894.08 |
24,895.65 |
175.8K |
| 12:51 |
24,897.54 |
24,898.49 |
24,897.45 |
24,897.45 |
180.5K |
| 12:52 |
24,897.65 |
24,898.05 |
24,897.30 |
24,897.30 |
82.8K |
| 12:53 |
24,897.44 |
24,897.44 |
24,895.67 |
24,896.63 |
107.7K |
| 12:54 |
24,896.44 |
24,896.44 |
24,893.39 |
24,893.39 |
110.2K |
| 12:55 |
24,893.61 |
24,893.61 |
24,890.55 |
24,890.55 |
132.4K |
| 12:56 |
24,891.86 |
24,892.11 |
24,891.58 |
24,891.58 |
110.5K |
| 12:57 |
24,890.43 |
24,890.43 |
24,889.10 |
24,889.10 |
108.6K |
| 12:58 |
24,887.94 |
24,887.94 |
24,883.56 |
24,883.56 |
114.6K |
| 12:59 |
24,886.94 |
24,887.35 |
24,886.20 |
24,886.20 |
154.9K |
| 13:00 |
24,886.38 |
24,886.38 |
24,883.74 |
24,883.74 |
125.4K |
| 13:01 |
24,884.49 |
24,885.94 |
24,883.75 |
24,885.94 |
91.7K |
| 13:02 |
24,885.41 |
24,885.41 |
24,880.78 |
24,880.78 |
77.5K |
| 13:03 |
24,879.81 |
24,881.78 |
24,879.04 |
24,881.78 |
111.1K |
| 13:04 |
24,880.59 |
24,880.59 |
24,879.07 |
24,880.23 |
94.8K |
| 13:05 |
24,879.87 |
24,885.88 |
24,879.87 |
24,885.88 |
123.7K |
| 13:06 |
24,885.65 |
24,885.83 |
24,884.79 |
24,884.79 |
89.2K |
| 13:07 |
24,887.50 |
24,888.04 |
24,887.45 |
24,887.48 |
71.2K |
| 13:08 |
24,887.36 |
24,887.36 |
24,884.18 |
24,886.48 |
90.3K |
| 13:09 |
24,886.45 |
24,886.53 |
24,885.02 |
24,886.53 |
68.1K |
| 13:10 |
24,888.82 |
24,891.61 |
24,888.82 |
24,891.61 |
122.5K |
| 13:11 |
24,891.45 |
24,891.45 |
24,887.61 |
24,887.61 |
79.5K |
| 13:12 |
24,886.86 |
24,886.86 |
24,884.11 |
24,884.18 |
103.5K |
| 13:13 |
24,883.84 |
24,884.68 |
24,883.84 |
24,884.68 |
59.2K |
| 13:14 |
24,882.54 |
24,882.54 |
24,879.98 |
24,879.98 |
115.7K |
| 13:15 |
24,877.86 |
24,879.50 |
24,877.86 |
24,879.50 |
119.3K |
| 13:16 |
24,879.75 |
24,879.75 |
24,878.97 |
24,879.20 |
59.1K |
| 13:17 |
24,878.69 |
24,879.57 |
24,878.69 |
24,879.08 |
73.1K |
| 13:18 |
24,880.16 |
24,880.16 |
24,877.86 |
24,877.86 |
78.6K |
| 13:19 |
24,876.77 |
24,879.55 |
24,876.77 |
24,879.55 |
142.0K |
| 13:20 |
24,879.32 |
24,882.11 |
24,878.95 |
24,882.11 |
119.8K |
| 13:21 |
24,882.40 |
24,882.57 |
24,881.01 |
24,881.01 |
86.4K |
| 13:22 |
24,880.81 |
24,880.82 |
24,879.70 |
24,879.70 |
109.2K |
| 13:23 |
24,878.46 |
24,878.46 |
24,872.93 |
24,872.93 |
96.4K |
| 13:24 |
24,872.23 |
24,873.45 |
24,872.17 |
24,873.03 |
104.7K |
| 13:25 |
24,872.77 |
24,872.77 |
24,866.42 |
24,866.42 |
205.6K |
| 13:26 |
24,866.57 |
24,866.87 |
24,864.90 |
24,864.90 |
146.5K |
| 13:27 |
24,863.52 |
24,863.78 |
24,862.49 |
24,862.49 |
141.5K |
| 13:28 |
24,864.02 |
24,864.05 |
24,863.22 |
24,863.22 |
122.0K |
| 13:29 |
24,863.03 |
24,863.03 |
24,862.59 |
24,862.59 |
59.3K |
| 13:30 |
24,861.58 |
24,861.58 |
24,858.17 |
24,858.95 |
107.1K |
| 13:31 |
24,858.83 |
24,863.35 |
24,858.83 |
24,863.35 |
108.9K |
| 13:32 |
24,863.96 |
24,863.96 |
24,862.22 |
24,863.38 |
83.7K |
| 13:33 |
24,863.60 |
24,863.60 |
24,859.76 |
24,859.76 |
164.7K |
| 13:34 |
24,860.94 |
24,860.94 |
24,859.82 |
24,859.82 |
112.9K |
| 13:35 |
24,857.82 |
24,859.98 |
24,857.82 |
24,859.98 |
112.6K |
| 13:36 |
24,859.80 |
24,863.93 |
24,859.80 |
24,863.93 |
141.5K |
| 13:37 |
24,864.95 |
24,868.52 |
24,864.95 |
24,867.08 |
95.9K |
| 13:38 |
24,867.18 |
24,867.43 |
24,865.99 |
24,867.43 |
70.0K |
| 13:39 |
24,867.76 |
24,869.92 |
24,867.76 |
24,869.92 |
87.7K |
| 13:40 |
24,870.74 |
24,870.74 |
24,868.60 |
24,868.60 |
88.9K |
| 13:41 |
24,870.16 |
24,872.13 |
24,870.16 |
24,872.13 |
81.1K |
| 13:42 |
24,872.94 |
24,872.94 |
24,869.60 |
24,869.60 |
70.9K |
| 13:43 |
24,868.78 |
24,868.78 |
24,862.89 |
24,862.89 |
101.1K |
| 13:44 |
24,860.22 |
24,860.22 |
24,833.50 |
24,833.50 |
483.0K |
| 13:45 |
24,836.49 |
24,836.49 |
24,832.20 |
24,833.20 |
297.3K |
| 13:46 |
24,826.14 |
24,826.14 |
24,814.59 |
24,814.59 |
337.3K |
| 13:47 |
24,814.97 |
24,816.11 |
24,813.54 |
24,815.60 |
174.3K |
| 13:48 |
24,808.88 |
24,815.48 |
24,808.88 |
24,815.48 |
234.7K |
| 13:49 |
24,816.72 |
24,819.18 |
24,814.64 |
24,815.61 |
325.1K |
| 13:50 |
24,814.49 |
24,814.51 |
24,810.05 |
24,810.95 |
137.5K |
| 13:51 |
24,809.87 |
24,809.87 |
24,800.47 |
24,800.47 |
179.1K |
| 13:52 |
24,796.87 |
24,802.13 |
24,790.35 |
24,790.35 |
192.2K |
| 13:53 |
24,798.76 |
24,803.43 |
24,792.52 |
24,792.52 |
159.3K |
| 13:54 |
24,789.11 |
24,790.06 |
24,788.32 |
24,790.06 |
167.4K |
| 13:55 |
24,787.08 |
24,787.08 |
24,774.86 |
24,774.86 |
182.4K |
| 13:56 |
24,773.98 |
24,773.98 |
24,772.56 |
24,772.56 |
238.4K |
| 13:57 |
24,773.17 |
24,782.15 |
24,773.17 |
24,782.15 |
237.0K |
| 13:58 |
24,780.55 |
24,780.55 |
24,775.85 |
24,777.70 |
204.4K |
| 13:59 |
24,788.55 |
24,790.99 |
24,784.81 |
24,784.81 |
273.0K |
| 14:00 |
24,782.76 |
24,787.25 |
24,782.76 |
24,783.07 |
138.1K |
| 14:01 |
24,780.76 |
24,786.58 |
24,780.51 |
24,786.58 |
149.8K |
| 14:02 |
24,790.92 |
24,797.33 |
24,790.92 |
24,791.96 |
160.1K |
| 14:03 |
24,795.65 |
24,801.75 |
24,795.65 |
24,801.75 |
125.5K |
| 14:04 |
24,800.43 |
24,803.13 |
24,800.43 |
24,803.13 |
135.6K |
| 14:05 |
24,803.35 |
24,805.14 |
24,797.44 |
24,797.44 |
195.5K |
| 14:06 |
24,799.00 |
24,806.13 |
24,799.00 |
24,806.13 |
219.1K |
| 14:07 |
24,805.85 |
24,805.85 |
24,804.05 |
24,804.06 |
107.3K |
| 14:08 |
24,801.33 |
24,801.33 |
24,790.29 |
24,790.29 |
165.8K |
| 14:09 |
24,790.99 |
24,800.19 |
24,790.99 |
24,800.19 |
153.1K |
| 14:10 |
24,799.77 |
24,800.24 |
24,798.88 |
24,800.24 |
88.5K |
| 14:11 |
24,802.22 |
24,802.22 |
24,796.16 |
24,796.83 |
119.6K |
| 14:12 |
24,795.42 |
24,795.42 |
24,788.50 |
24,788.50 |
123.2K |
| 14:13 |
24,789.71 |
24,789.71 |
24,787.06 |
24,787.06 |
132.7K |
| 14:14 |
24,786.75 |
24,794.13 |
24,786.75 |
24,790.43 |
297.3K |
| 14:15 |
24,793.35 |
24,797.36 |
24,793.35 |
24,797.36 |
91.5K |
| 14:16 |
24,797.00 |
24,797.00 |
24,795.65 |
24,796.41 |
95.1K |
| 14:17 |
24,795.73 |
24,796.23 |
24,794.38 |
24,796.10 |
82.1K |
| 14:18 |
24,794.81 |
24,794.81 |
24,788.78 |
24,788.78 |
92.1K |
| 14:19 |
24,783.76 |
24,785.49 |
24,782.04 |
24,785.49 |
164.4K |
| 14:20 |
24,783.80 |
24,783.80 |
24,780.73 |
24,780.73 |
199.2K |
| 14:21 |
24,779.77 |
24,780.74 |
24,779.07 |
24,779.07 |
94.6K |
| 14:22 |
24,778.79 |
24,778.79 |
24,775.18 |
24,775.18 |
132.9K |
| 14:23 |
24,774.94 |
24,777.28 |
24,774.94 |
24,777.28 |
141.9K |
| 14:24 |
24,780.93 |
24,780.93 |
24,778.50 |
24,778.50 |
134.4K |
| 14:25 |
24,775.59 |
24,775.81 |
24,774.87 |
24,774.88 |
114.6K |
| 14:26 |
24,778.07 |
24,778.07 |
24,776.57 |
24,776.57 |
117.6K |
| 14:27 |
24,774.87 |
24,774.87 |
24,768.70 |
24,768.70 |
192.1K |
| 14:28 |
24,768.78 |
24,768.98 |
24,765.82 |
24,765.82 |
157.9K |
| 14:29 |
24,765.52 |
24,765.52 |
24,761.18 |
24,761.18 |
163.3K |
| 14:30 |
24,759.73 |
24,759.73 |
24,752.52 |
24,752.79 |
305.0K |
| 14:31 |
24,756.13 |
24,756.13 |
24,753.32 |
24,755.09 |
278.4K |
| 14:32 |
24,755.56 |
24,759.50 |
24,754.94 |
24,759.50 |
173.0K |
| 14:33 |
24,761.98 |
24,762.34 |
24,760.84 |
24,760.84 |
171.6K |
| 14:34 |
24,760.44 |
24,766.60 |
24,760.44 |
24,766.60 |
258.7K |
| 14:35 |
24,765.31 |
24,767.58 |
24,765.31 |
24,767.47 |
128.4K |
| 14:36 |
24,768.92 |
24,768.92 |
24,762.39 |
24,762.39 |
188.4K |
| 14:37 |
24,762.14 |
24,762.14 |
24,759.98 |
24,760.38 |
134.4K |
| 14:38 |
24,759.04 |
24,760.26 |
24,759.04 |
24,759.87 |
84.5K |
| 14:39 |
24,759.32 |
24,759.32 |
24,753.93 |
24,753.93 |
157.6K |
| 14:40 |
24,752.66 |
24,752.66 |
24,746.07 |
24,746.07 |
206.3K |
| 14:41 |
24,746.45 |
24,746.45 |
24,743.88 |
24,744.86 |
110.6K |
| 14:42 |
24,749.90 |
24,749.90 |
24,747.93 |
24,748.44 |
119.4K |
| 14:43 |
24,748.66 |
24,756.23 |
24,748.66 |
24,756.23 |
168.5K |
| 14:44 |
24,755.77 |
24,762.09 |
24,755.77 |
24,762.07 |
156.2K |
| 14:45 |
24,760.40 |
24,761.64 |
24,758.67 |
24,761.40 |
205.5K |
| 14:46 |
24,761.58 |
24,761.58 |
24,758.17 |
24,760.66 |
151.7K |
| 14:47 |
24,763.47 |
24,766.10 |
24,761.76 |
24,761.76 |
164.7K |
| 14:48 |
24,762.15 |
24,762.90 |
24,759.45 |
24,759.45 |
74.4K |
| 14:49 |
24,757.89 |
24,761.73 |
24,757.89 |
24,761.73 |
117.4K |
| 14:50 |
24,760.81 |
24,760.81 |
24,751.76 |
24,751.76 |
143.4K |
| 14:51 |
24,752.46 |
24,754.33 |
24,752.12 |
24,754.33 |
92.8K |
| 14:52 |
24,753.10 |
24,755.10 |
24,747.59 |
24,747.59 |
157.6K |
| 14:53 |
24,746.61 |
24,753.72 |
24,746.61 |
24,753.72 |
133.7K |
| 14:54 |
24,752.32 |
24,752.88 |
24,749.93 |
24,752.88 |
119.6K |
| 14:55 |
24,752.93 |
24,753.62 |
24,751.52 |
24,751.52 |
77.8K |
| 14:56 |
24,752.30 |
24,753.95 |
24,751.73 |
24,753.90 |
115.2K |
| 14:57 |
24,752.65 |
24,756.40 |
24,752.65 |
24,756.35 |
131.0K |
| 14:58 |
24,756.24 |
24,756.24 |
24,755.46 |
24,755.66 |
177.4K |
| 14:59 |
24,755.77 |
24,755.77 |
24,751.88 |
24,754.94 |
243.7K |
| 15:00 |
24,752.35 |
24,759.32 |
24,752.35 |
24,757.73 |
175.8K |
| 15:01 |
24,757.56 |
24,763.43 |
24,757.56 |
24,763.43 |
132.3K |
| 15:02 |
24,761.92 |
24,765.60 |
24,761.92 |
24,764.14 |
130.0K |
| 15:03 |
24,766.76 |
24,766.96 |
24,766.23 |
24,766.96 |
119.8K |
| 15:04 |
24,768.88 |
24,769.50 |
24,768.88 |
24,769.50 |
136.9K |
| 15:05 |
24,768.64 |
24,768.64 |
24,764.19 |
24,764.19 |
128.2K |
| 15:06 |
24,763.16 |
24,763.71 |
24,763.16 |
24,763.71 |
162.2K |
| 15:07 |
24,763.55 |
24,763.68 |
24,762.20 |
24,762.20 |
131.1K |
| 15:08 |
24,759.15 |
24,759.15 |
24,755.28 |
24,755.28 |
149.7K |
| 15:09 |
24,754.85 |
24,754.85 |
24,754.16 |
24,754.80 |
114.8K |
| 15:10 |
24,756.99 |
24,760.42 |
24,756.99 |
24,759.45 |
163.5K |
| 15:11 |
24,761.10 |
24,766.42 |
24,761.10 |
24,766.42 |
236.9K |
| 15:12 |
24,767.61 |
24,767.61 |
24,762.56 |
24,762.56 |
267.2K |
| 15:13 |
24,762.80 |
24,764.44 |
24,762.80 |
24,764.44 |
89.1K |
| 15:14 |
24,764.36 |
24,769.01 |
24,764.36 |
24,769.01 |
137.7K |
| 15:15 |
24,768.84 |
24,769.99 |
24,768.84 |
24,769.22 |
73.9K |
| 15:16 |
24,767.53 |
24,767.53 |
24,764.33 |
24,764.45 |
244.8K |
| 15:17 |
24,764.37 |
24,765.11 |
24,764.37 |
24,764.99 |
175.3K |
| 15:18 |
24,765.56 |
24,765.56 |
24,763.89 |
24,765.32 |
94.9K |
| 15:19 |
24,765.04 |
24,766.51 |
24,765.04 |
24,765.50 |
123.8K |
| 15:20 |
24,764.90 |
24,766.61 |
24,764.75 |
24,764.75 |
162.6K |
| 15:21 |
24,762.43 |
24,763.75 |
24,761.62 |
24,763.75 |
201.8K |
| 15:22 |
24,765.67 |
24,770.01 |
24,765.67 |
24,770.01 |
234.0K |
| 15:23 |
24,772.74 |
24,774.33 |
24,772.11 |
24,772.11 |
116.7K |
| 15:24 |
24,770.29 |
24,771.42 |
24,770.29 |
24,770.67 |
151.8K |
| 15:25 |
24,768.64 |
24,771.56 |
24,768.64 |
24,771.56 |
98.9K |
| 15:26 |
24,772.82 |
24,772.82 |
24,769.96 |
24,770.62 |
161.0K |
| 15:27 |
24,770.59 |
24,772.45 |
24,770.59 |
24,772.27 |
109.0K |
| 15:28 |
24,772.53 |
24,772.53 |
24,767.55 |
24,767.55 |
126.6K |
| 15:29 |
24,766.52 |
24,766.52 |
24,765.14 |
24,765.14 |
107.6K |
| 15:30 |
24,765.87 |
24,768.99 |
24,765.87 |
24,768.99 |
201.0K |
| 15:31 |
24,769.01 |
24,772.28 |
24,769.01 |
24,772.28 |
188.8K |
| 15:32 |
24,771.66 |
24,771.66 |
24,768.64 |
24,768.64 |
252.3K |
| 15:33 |
24,768.56 |
24,769.08 |
24,767.79 |
24,767.79 |
176.1K |
| 15:34 |
24,766.22 |
24,767.77 |
24,766.22 |
24,767.77 |
131.0K |
| 15:35 |
24,766.38 |
24,766.38 |
24,763.93 |
24,764.15 |
195.1K |
| 15:36 |
24,769.27 |
24,771.86 |
24,769.27 |
24,771.86 |
219.1K |
| 15:37 |
24,771.72 |
24,771.72 |
24,769.71 |
24,769.71 |
152.8K |
| 15:38 |
24,769.67 |
24,769.67 |
24,767.83 |
24,767.83 |
204.3K |
| 15:39 |
24,767.33 |
24,768.07 |
24,765.92 |
24,768.07 |
194.2K |
| 15:40 |
24,769.12 |
24,774.29 |
24,769.12 |
24,773.43 |
273.2K |
| 15:41 |
24,773.18 |
24,774.80 |
24,770.39 |
24,770.61 |
197.1K |
| 15:42 |
24,769.39 |
24,769.83 |
24,768.74 |
24,769.83 |
277.2K |
| 15:43 |
24,771.12 |
24,773.99 |
24,771.12 |
24,773.50 |
209.1K |
| 15:44 |
24,773.49 |
24,773.49 |
24,771.38 |
24,772.22 |
192.3K |
| 15:45 |
24,773.90 |
24,777.45 |
24,773.90 |
24,777.45 |
386.5K |
| 15:46 |
24,777.64 |
24,782.06 |
24,777.64 |
24,782.06 |
207.2K |
| 15:47 |
24,781.66 |
24,785.74 |
24,781.66 |
24,785.39 |
319.0K |
| 15:48 |
24,784.62 |
24,789.09 |
24,784.62 |
24,788.29 |
249.3K |
| 15:49 |
24,786.89 |
24,786.89 |
24,781.45 |
24,781.45 |
314.5K |
| 15:50 |
24,788.93 |
24,807.29 |
24,788.93 |
24,804.73 |
1,195.7K |
| 15:51 |
24,802.83 |
24,805.18 |
24,802.83 |
24,804.77 |
434.3K |
| 15:52 |
24,805.30 |
24,805.33 |
24,804.96 |
24,805.30 |
482.6K |
| 15:53 |
24,807.71 |
24,807.98 |
24,802.25 |
24,802.25 |
673.4K |
| 15:54 |
24,809.55 |
24,811.09 |
24,808.99 |
24,808.99 |
684.2K |
| 15:55 |
24,806.93 |
24,814.25 |
24,806.93 |
24,814.25 |
962.8K |
| 15:56 |
24,816.54 |
24,819.10 |
24,816.54 |
24,819.10 |
939.8K |
| 15:57 |
24,818.46 |
24,822.38 |
24,818.46 |
24,821.41 |
739.3K |
| 15:58 |
24,820.24 |
24,824.67 |
24,820.24 |
24,824.67 |
965.2K |
| 15:59 |
24,824.87 |
24,830.93 |
24,824.87 |
24,830.93 |
1,498.9K |
| 16:00 |
24,835.37 |
24,837.18 |
24,835.37 |
24,837.18 |
74,178.1K |
| 16:01 |
24,837.18 |
24,837.18 |
24,837.18 |
24,837.18 |
631.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|