| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,856.33 |
24,856.33 |
24,816.34 |
24,821.57 |
10,202.4K |
| 09:31 |
24,814.34 |
24,814.34 |
24,785.89 |
24,785.89 |
419.2K |
| 09:32 |
24,793.37 |
24,805.17 |
24,793.37 |
24,797.32 |
201.4K |
| 09:33 |
24,796.29 |
24,807.73 |
24,796.29 |
24,807.73 |
186.1K |
| 09:34 |
24,797.25 |
24,805.12 |
24,797.25 |
24,804.91 |
151.7K |
| 09:35 |
24,812.60 |
24,812.60 |
24,805.08 |
24,808.84 |
293.2K |
| 09:36 |
24,813.74 |
24,822.28 |
24,813.74 |
24,820.10 |
201.4K |
| 09:37 |
24,825.03 |
24,829.13 |
24,825.03 |
24,828.31 |
132.6K |
| 09:38 |
24,828.28 |
24,829.59 |
24,826.84 |
24,826.84 |
136.0K |
| 09:39 |
24,822.53 |
24,822.89 |
24,819.09 |
24,822.09 |
141.8K |
| 09:40 |
24,826.36 |
24,830.32 |
24,826.30 |
24,830.32 |
265.6K |
| 09:41 |
24,830.03 |
24,830.03 |
24,825.27 |
24,825.27 |
134.9K |
| 09:42 |
24,821.63 |
24,821.63 |
24,819.18 |
24,819.81 |
260.5K |
| 09:43 |
24,817.93 |
24,817.93 |
24,810.43 |
24,810.43 |
195.8K |
| 09:44 |
24,808.92 |
24,815.28 |
24,808.92 |
24,815.28 |
117.7K |
| 09:45 |
24,816.91 |
24,826.32 |
24,816.91 |
24,826.32 |
263.7K |
| 09:46 |
24,829.81 |
24,838.21 |
24,829.81 |
24,838.21 |
174.9K |
| 09:47 |
24,842.12 |
24,842.12 |
24,832.36 |
24,841.10 |
142.9K |
| 09:48 |
24,836.35 |
24,839.12 |
24,832.70 |
24,839.12 |
163.9K |
| 09:49 |
24,842.31 |
24,846.24 |
24,842.31 |
24,844.01 |
148.7K |
| 09:50 |
24,841.07 |
24,846.75 |
24,841.07 |
24,843.87 |
173.3K |
| 09:51 |
24,841.24 |
24,851.74 |
24,841.24 |
24,851.74 |
144.6K |
| 09:52 |
24,851.87 |
24,861.23 |
24,851.87 |
24,861.23 |
150.3K |
| 09:53 |
24,854.27 |
24,859.09 |
24,854.27 |
24,859.09 |
183.6K |
| 09:54 |
24,857.68 |
24,857.91 |
24,857.06 |
24,857.91 |
214.7K |
| 09:55 |
24,855.90 |
24,861.71 |
24,855.90 |
24,861.71 |
185.2K |
| 09:56 |
24,858.42 |
24,858.42 |
24,853.62 |
24,853.62 |
163.0K |
| 09:57 |
24,856.88 |
24,856.88 |
24,855.85 |
24,856.54 |
160.3K |
| 09:58 |
24,857.55 |
24,857.55 |
24,850.61 |
24,850.61 |
132.7K |
| 09:59 |
24,844.41 |
24,852.41 |
24,844.41 |
24,852.41 |
216.2K |
| 10:00 |
24,856.96 |
24,858.27 |
24,856.85 |
24,857.50 |
246.2K |
| 10:01 |
24,861.14 |
24,861.14 |
24,856.84 |
24,856.84 |
138.8K |
| 10:02 |
24,856.59 |
24,857.67 |
24,856.02 |
24,857.67 |
145.6K |
| 10:03 |
24,857.31 |
24,861.68 |
24,856.54 |
24,861.68 |
143.6K |
| 10:04 |
24,859.04 |
24,860.25 |
24,858.27 |
24,860.25 |
97.8K |
| 10:05 |
24,860.37 |
24,860.37 |
24,853.15 |
24,853.15 |
171.5K |
| 10:06 |
24,852.17 |
24,855.24 |
24,850.57 |
24,853.65 |
136.6K |
| 10:07 |
24,852.20 |
24,852.20 |
24,847.12 |
24,848.80 |
205.7K |
| 10:08 |
24,849.04 |
24,850.51 |
24,848.18 |
24,850.51 |
131.7K |
| 10:09 |
24,850.18 |
24,850.18 |
24,846.62 |
24,846.62 |
131.7K |
| 10:10 |
24,845.29 |
24,846.28 |
24,845.29 |
24,846.28 |
131.2K |
| 10:11 |
24,844.14 |
24,851.27 |
24,844.14 |
24,851.27 |
135.8K |
| 10:12 |
24,851.47 |
24,853.28 |
24,850.94 |
24,852.51 |
161.4K |
| 10:13 |
24,850.46 |
24,850.46 |
24,846.26 |
24,849.13 |
220.7K |
| 10:14 |
24,850.60 |
24,850.60 |
24,844.17 |
24,844.17 |
142.8K |
| 10:15 |
24,846.55 |
24,846.55 |
24,845.44 |
24,845.77 |
93.7K |
| 10:16 |
24,845.47 |
24,847.28 |
24,842.10 |
24,842.10 |
175.2K |
| 10:17 |
24,839.23 |
24,839.23 |
24,836.52 |
24,838.86 |
174.3K |
| 10:18 |
24,838.68 |
24,838.68 |
24,837.42 |
24,837.49 |
91.1K |
| 10:19 |
24,836.95 |
24,836.95 |
24,832.45 |
24,832.45 |
133.1K |
| 10:20 |
24,837.59 |
24,838.11 |
24,835.55 |
24,835.55 |
99.2K |
| 10:21 |
24,837.06 |
24,837.28 |
24,832.92 |
24,832.92 |
104.4K |
| 10:22 |
24,832.56 |
24,842.95 |
24,832.56 |
24,842.95 |
115.4K |
| 10:23 |
24,840.92 |
24,843.77 |
24,838.69 |
24,843.77 |
103.7K |
| 10:24 |
24,843.96 |
24,844.70 |
24,843.96 |
24,844.70 |
73.1K |
| 10:25 |
24,843.82 |
24,846.22 |
24,843.25 |
24,846.22 |
127.7K |
| 10:26 |
24,846.10 |
24,851.98 |
24,846.10 |
24,851.98 |
90.4K |
| 10:27 |
24,853.31 |
24,857.70 |
24,853.31 |
24,857.70 |
99.9K |
| 10:28 |
24,856.82 |
24,857.42 |
24,855.02 |
24,857.42 |
95.7K |
| 10:29 |
24,863.95 |
24,865.62 |
24,863.57 |
24,865.62 |
130.9K |
| 10:30 |
24,866.60 |
24,874.10 |
24,866.60 |
24,872.73 |
234.1K |
| 10:31 |
24,876.04 |
24,881.34 |
24,876.04 |
24,881.34 |
154.8K |
| 10:32 |
24,878.17 |
24,878.17 |
24,876.21 |
24,877.40 |
141.1K |
| 10:33 |
24,877.52 |
24,878.15 |
24,874.48 |
24,874.48 |
119.2K |
| 10:34 |
24,874.18 |
24,874.18 |
24,869.37 |
24,870.46 |
162.5K |
| 10:35 |
24,874.55 |
24,875.90 |
24,873.26 |
24,875.53 |
192.3K |
| 10:36 |
24,871.98 |
24,871.98 |
24,868.51 |
24,868.51 |
107.4K |
| 10:37 |
24,867.19 |
24,868.18 |
24,862.55 |
24,862.55 |
139.6K |
| 10:38 |
24,860.01 |
24,860.01 |
24,853.72 |
24,853.72 |
127.2K |
| 10:39 |
24,851.85 |
24,851.85 |
24,848.10 |
24,850.91 |
111.7K |
| 10:40 |
24,851.90 |
24,851.90 |
24,850.49 |
24,850.49 |
99.2K |
| 10:41 |
24,850.99 |
24,852.98 |
24,850.59 |
24,852.98 |
103.1K |
| 10:42 |
24,854.64 |
24,858.02 |
24,854.64 |
24,858.02 |
106.9K |
| 10:43 |
24,859.47 |
24,859.47 |
24,857.53 |
24,858.78 |
118.6K |
| 10:44 |
24,858.08 |
24,858.23 |
24,854.21 |
24,854.21 |
84.3K |
| 10:45 |
24,853.84 |
24,861.49 |
24,853.84 |
24,861.49 |
194.6K |
| 10:46 |
24,861.88 |
24,862.20 |
24,861.04 |
24,862.20 |
86.5K |
| 10:47 |
24,861.92 |
24,861.92 |
24,860.48 |
24,861.37 |
77.4K |
| 10:48 |
24,863.04 |
24,864.06 |
24,863.04 |
24,864.06 |
63.5K |
| 10:49 |
24,863.11 |
24,863.11 |
24,860.80 |
24,863.01 |
91.7K |
| 10:50 |
24,864.21 |
24,865.37 |
24,864.08 |
24,865.37 |
103.3K |
| 10:51 |
24,865.67 |
24,866.44 |
24,865.59 |
24,866.16 |
118.2K |
| 10:52 |
24,867.76 |
24,867.90 |
24,866.67 |
24,867.90 |
87.0K |
| 10:53 |
24,867.11 |
24,867.11 |
24,863.46 |
24,863.46 |
97.3K |
| 10:54 |
24,860.97 |
24,862.40 |
24,860.17 |
24,862.40 |
176.1K |
| 10:55 |
24,862.17 |
24,862.20 |
24,861.60 |
24,861.79 |
104.0K |
| 10:56 |
24,861.53 |
24,861.53 |
24,858.00 |
24,858.35 |
70.8K |
| 10:57 |
24,859.40 |
24,861.41 |
24,859.40 |
24,861.41 |
107.9K |
| 10:58 |
24,863.03 |
24,863.68 |
24,862.85 |
24,863.19 |
184.7K |
| 10:59 |
24,863.27 |
24,863.27 |
24,861.60 |
24,862.90 |
151.7K |
| 11:00 |
24,867.63 |
24,867.63 |
24,865.70 |
24,867.26 |
133.4K |
| 11:01 |
24,865.38 |
24,865.38 |
24,862.54 |
24,863.38 |
134.1K |
| 11:02 |
24,863.79 |
24,863.79 |
24,857.90 |
24,858.90 |
128.1K |
| 11:03 |
24,859.47 |
24,860.30 |
24,857.80 |
24,857.80 |
89.6K |
| 11:04 |
24,857.35 |
24,859.92 |
24,857.35 |
24,859.92 |
177.9K |
| 11:05 |
24,861.80 |
24,864.11 |
24,861.80 |
24,864.11 |
161.4K |
| 11:06 |
24,864.15 |
24,864.15 |
24,862.93 |
24,862.93 |
95.9K |
| 11:07 |
24,863.91 |
24,866.46 |
24,863.91 |
24,866.46 |
149.7K |
| 11:08 |
24,869.83 |
24,870.76 |
24,869.35 |
24,869.35 |
112.6K |
| 11:09 |
24,867.91 |
24,867.91 |
24,866.00 |
24,866.47 |
81.0K |
| 11:10 |
24,866.20 |
24,866.20 |
24,863.07 |
24,863.07 |
97.1K |
| 11:11 |
24,861.03 |
24,861.03 |
24,857.12 |
24,857.12 |
93.0K |
| 11:12 |
24,856.50 |
24,856.55 |
24,852.88 |
24,852.88 |
152.9K |
| 11:13 |
24,852.64 |
24,854.26 |
24,852.17 |
24,852.17 |
104.9K |
| 11:14 |
24,851.71 |
24,851.71 |
24,849.65 |
24,849.65 |
110.1K |
| 11:15 |
24,851.08 |
24,851.70 |
24,850.56 |
24,851.33 |
141.2K |
| 11:16 |
24,853.33 |
24,854.04 |
24,853.10 |
24,853.16 |
77.6K |
| 11:17 |
24,853.16 |
24,854.95 |
24,853.16 |
24,854.76 |
77.8K |
| 11:18 |
24,854.13 |
24,854.45 |
24,851.87 |
24,854.45 |
109.1K |
| 11:19 |
24,855.27 |
24,858.28 |
24,855.27 |
24,858.28 |
93.9K |
| 11:20 |
24,859.15 |
24,866.38 |
24,859.15 |
24,866.38 |
138.8K |
| 11:21 |
24,868.29 |
24,873.03 |
24,868.29 |
24,873.03 |
147.8K |
| 11:22 |
24,871.64 |
24,872.13 |
24,870.27 |
24,872.13 |
125.2K |
| 11:23 |
24,872.59 |
24,875.96 |
24,872.59 |
24,875.96 |
133.1K |
| 11:24 |
24,876.51 |
24,878.22 |
24,876.51 |
24,878.22 |
125.4K |
| 11:25 |
24,878.10 |
24,878.10 |
24,876.39 |
24,876.66 |
175.2K |
| 11:26 |
24,877.55 |
24,880.10 |
24,877.55 |
24,878.66 |
109.6K |
| 11:27 |
24,880.14 |
24,885.45 |
24,880.14 |
24,885.45 |
100.1K |
| 11:28 |
24,884.00 |
24,884.00 |
24,882.24 |
24,882.67 |
134.8K |
| 11:29 |
24,884.30 |
24,886.45 |
24,884.30 |
24,886.45 |
97.1K |
| 11:30 |
24,883.74 |
24,886.73 |
24,883.74 |
24,885.74 |
152.2K |
| 11:31 |
24,884.94 |
24,884.94 |
24,883.10 |
24,883.10 |
89.6K |
| 11:32 |
24,881.93 |
24,881.93 |
24,878.47 |
24,879.01 |
115.6K |
| 11:33 |
24,880.72 |
24,881.71 |
24,880.72 |
24,880.73 |
79.6K |
| 11:34 |
24,881.98 |
24,881.98 |
24,876.70 |
24,876.70 |
69.1K |
| 11:35 |
24,875.80 |
24,877.78 |
24,875.35 |
24,877.78 |
104.6K |
| 11:36 |
24,878.67 |
24,878.77 |
24,876.66 |
24,876.66 |
99.0K |
| 11:37 |
24,876.58 |
24,876.58 |
24,875.10 |
24,875.10 |
62.1K |
| 11:38 |
24,874.68 |
24,875.80 |
24,873.89 |
24,873.89 |
85.1K |
| 11:39 |
24,873.55 |
24,873.55 |
24,868.79 |
24,868.79 |
173.7K |
| 11:40 |
24,868.93 |
24,868.93 |
24,868.01 |
24,868.33 |
87.9K |
| 11:41 |
24,868.51 |
24,868.51 |
24,864.99 |
24,865.37 |
107.5K |
| 11:42 |
24,865.19 |
24,868.22 |
24,865.19 |
24,867.57 |
115.0K |
| 11:43 |
24,867.43 |
24,867.43 |
24,866.08 |
24,866.79 |
65.8K |
| 11:44 |
24,868.29 |
24,868.94 |
24,867.32 |
24,868.94 |
114.3K |
| 11:45 |
24,869.43 |
24,869.53 |
24,869.09 |
24,869.09 |
77.2K |
| 11:46 |
24,870.77 |
24,870.77 |
24,868.15 |
24,868.15 |
117.6K |
| 11:47 |
24,870.62 |
24,870.62 |
24,869.00 |
24,869.03 |
80.2K |
| 11:48 |
24,870.02 |
24,878.38 |
24,870.02 |
24,878.38 |
108.9K |
| 11:49 |
24,877.84 |
24,882.69 |
24,877.84 |
24,882.08 |
98.4K |
| 11:50 |
24,882.56 |
24,882.56 |
24,881.31 |
24,881.50 |
56.1K |
| 11:51 |
24,884.24 |
24,885.08 |
24,883.90 |
24,885.08 |
85.6K |
| 11:52 |
24,885.55 |
24,885.55 |
24,885.38 |
24,885.46 |
44.7K |
| 11:53 |
24,883.38 |
24,883.38 |
24,881.97 |
24,883.32 |
47.5K |
| 11:54 |
24,882.26 |
24,882.26 |
24,881.12 |
24,881.12 |
74.9K |
| 11:55 |
24,880.18 |
24,880.18 |
24,879.39 |
24,879.58 |
62.0K |
| 11:56 |
24,884.11 |
24,885.31 |
24,884.09 |
24,885.08 |
145.4K |
| 11:57 |
24,885.65 |
24,885.65 |
24,884.08 |
24,884.08 |
64.5K |
| 11:58 |
24,884.20 |
24,888.44 |
24,884.20 |
24,888.44 |
90.8K |
| 11:59 |
24,888.78 |
24,888.78 |
24,886.42 |
24,886.54 |
61.8K |
| 12:00 |
24,888.19 |
24,890.52 |
24,888.19 |
24,889.66 |
74.4K |
| 12:01 |
24,888.98 |
24,889.04 |
24,887.80 |
24,889.04 |
73.1K |
| 12:02 |
24,887.72 |
24,889.49 |
24,887.72 |
24,889.49 |
67.6K |
| 12:03 |
24,889.30 |
24,889.83 |
24,889.30 |
24,889.83 |
51.1K |
| 12:04 |
24,889.80 |
24,898.17 |
24,889.80 |
24,898.17 |
74.2K |
| 12:05 |
24,898.43 |
24,899.94 |
24,898.31 |
24,899.94 |
76.4K |
| 12:06 |
24,902.18 |
24,903.28 |
24,902.18 |
24,903.28 |
59.9K |
| 12:07 |
24,903.69 |
24,903.69 |
24,898.23 |
24,898.23 |
61.6K |
| 12:08 |
24,898.52 |
24,898.56 |
24,897.27 |
24,898.56 |
105.2K |
| 12:09 |
24,898.41 |
24,900.14 |
24,897.93 |
24,900.14 |
57.1K |
| 12:10 |
24,900.30 |
24,900.30 |
24,897.94 |
24,897.94 |
66.4K |
| 12:11 |
24,897.86 |
24,899.37 |
24,897.86 |
24,899.25 |
86.0K |
| 12:12 |
24,899.83 |
24,905.01 |
24,899.83 |
24,904.69 |
88.5K |
| 12:13 |
24,904.79 |
24,907.14 |
24,904.79 |
24,907.14 |
77.9K |
| 12:14 |
24,907.29 |
24,908.60 |
24,907.29 |
24,908.60 |
56.1K |
| 12:15 |
24,909.26 |
24,911.76 |
24,909.26 |
24,911.76 |
73.0K |
| 12:16 |
24,912.46 |
24,915.34 |
24,912.46 |
24,915.34 |
109.5K |
| 12:17 |
24,916.72 |
24,916.84 |
24,915.40 |
24,915.40 |
97.1K |
| 12:18 |
24,918.13 |
24,918.62 |
24,914.34 |
24,914.34 |
111.5K |
| 12:19 |
24,910.61 |
24,910.61 |
24,904.06 |
24,904.06 |
217.6K |
| 12:20 |
24,904.03 |
24,904.69 |
24,903.95 |
24,904.69 |
40.7K |
| 12:21 |
24,903.77 |
24,903.77 |
24,902.34 |
24,902.95 |
83.5K |
| 12:22 |
24,902.17 |
24,902.17 |
24,900.84 |
24,900.84 |
52.9K |
| 12:23 |
24,901.44 |
24,907.54 |
24,901.44 |
24,907.54 |
72.9K |
| 12:24 |
24,907.74 |
24,910.13 |
24,907.74 |
24,909.75 |
91.2K |
| 12:25 |
24,909.82 |
24,915.30 |
24,909.82 |
24,915.30 |
87.4K |
| 12:26 |
24,918.71 |
24,918.71 |
24,916.97 |
24,918.09 |
76.9K |
| 12:27 |
24,918.76 |
24,918.76 |
24,916.98 |
24,917.11 |
71.5K |
| 12:28 |
24,916.49 |
24,916.49 |
24,914.55 |
24,914.55 |
70.8K |
| 12:29 |
24,915.81 |
24,916.17 |
24,914.46 |
24,914.46 |
92.4K |
| 12:30 |
24,911.63 |
24,912.45 |
24,911.04 |
24,912.45 |
94.0K |
| 12:31 |
24,912.80 |
24,914.84 |
24,912.80 |
24,914.84 |
68.9K |
| 12:32 |
24,914.49 |
24,915.12 |
24,913.60 |
24,915.12 |
45.7K |
| 12:33 |
24,917.82 |
24,920.68 |
24,917.82 |
24,920.68 |
82.4K |
| 12:34 |
24,920.46 |
24,920.75 |
24,919.92 |
24,920.75 |
57.6K |
| 12:35 |
24,920.23 |
24,923.77 |
24,920.23 |
24,923.77 |
83.5K |
| 12:36 |
24,924.93 |
24,930.30 |
24,924.93 |
24,930.17 |
189.4K |
| 12:37 |
24,930.15 |
24,931.62 |
24,930.15 |
24,931.51 |
130.4K |
| 12:38 |
24,931.56 |
24,932.66 |
24,931.56 |
24,932.65 |
76.9K |
| 12:39 |
24,931.79 |
24,935.44 |
24,931.79 |
24,935.44 |
83.0K |
| 12:40 |
24,936.00 |
24,938.22 |
24,936.00 |
24,938.22 |
115.4K |
| 12:41 |
24,937.79 |
24,939.08 |
24,937.79 |
24,939.08 |
80.1K |
| 12:42 |
24,938.84 |
24,941.42 |
24,938.84 |
24,941.42 |
64.0K |
| 12:43 |
24,944.21 |
24,945.02 |
24,943.91 |
24,943.91 |
127.6K |
| 12:44 |
24,943.26 |
24,943.26 |
24,940.70 |
24,940.70 |
61.3K |
| 12:45 |
24,941.19 |
24,948.93 |
24,941.19 |
24,948.93 |
185.7K |
| 12:46 |
24,947.41 |
24,948.90 |
24,947.10 |
24,947.10 |
56.5K |
| 12:47 |
24,946.30 |
24,946.30 |
24,945.90 |
24,945.96 |
80.9K |
| 12:48 |
24,946.67 |
24,946.84 |
24,945.43 |
24,945.76 |
64.5K |
| 12:49 |
24,945.66 |
24,947.51 |
24,945.66 |
24,946.36 |
111.4K |
| 12:50 |
24,947.14 |
24,952.08 |
24,947.14 |
24,952.08 |
115.4K |
| 12:51 |
24,952.49 |
24,955.54 |
24,952.49 |
24,955.54 |
79.8K |
| 12:52 |
24,956.73 |
24,958.46 |
24,956.28 |
24,958.46 |
113.6K |
| 12:53 |
24,957.41 |
24,957.87 |
24,957.19 |
24,957.19 |
92.3K |
| 12:54 |
24,956.12 |
24,957.85 |
24,956.12 |
24,956.79 |
89.6K |
| 12:55 |
24,956.94 |
24,962.66 |
24,956.94 |
24,962.66 |
88.5K |
| 12:56 |
24,964.79 |
24,966.46 |
24,964.79 |
24,966.21 |
142.1K |
| 12:57 |
24,966.37 |
24,970.66 |
24,966.36 |
24,970.66 |
127.7K |
| 12:58 |
24,970.42 |
24,973.91 |
24,970.42 |
24,973.91 |
91.3K |
| 12:59 |
24,976.07 |
24,977.52 |
24,976.07 |
24,977.52 |
183.8K |
| 13:00 |
24,975.49 |
24,980.29 |
24,975.49 |
24,979.89 |
127.0K |
| 13:01 |
24,984.88 |
24,986.92 |
24,984.88 |
24,986.15 |
217.7K |
| 13:02 |
24,986.17 |
24,992.86 |
24,986.17 |
24,992.86 |
134.2K |
| 13:03 |
24,994.49 |
24,997.29 |
24,994.49 |
24,997.08 |
176.2K |
| 13:04 |
24,998.25 |
25,002.10 |
24,998.25 |
25,000.75 |
180.3K |
| 13:05 |
24,999.07 |
24,999.07 |
24,992.30 |
24,992.54 |
183.0K |
| 13:06 |
24,992.15 |
24,992.15 |
24,988.49 |
24,988.49 |
75.0K |
| 13:07 |
24,986.18 |
24,986.18 |
24,981.26 |
24,981.26 |
124.0K |
| 13:08 |
24,980.28 |
24,980.28 |
24,977.90 |
24,978.17 |
63.9K |
| 13:09 |
24,977.56 |
24,977.56 |
24,975.99 |
24,975.99 |
78.2K |
| 13:10 |
24,974.07 |
24,974.07 |
24,967.19 |
24,967.19 |
103.8K |
| 13:11 |
24,966.11 |
24,966.11 |
24,962.92 |
24,962.92 |
184.9K |
| 13:12 |
24,962.95 |
24,971.01 |
24,962.95 |
24,970.28 |
132.0K |
| 13:13 |
24,970.41 |
24,970.41 |
24,969.27 |
24,970.24 |
67.4K |
| 13:14 |
24,970.01 |
24,970.01 |
24,965.63 |
24,965.63 |
174.8K |
| 13:15 |
24,965.05 |
24,965.42 |
24,964.30 |
24,964.30 |
78.4K |
| 13:16 |
24,963.20 |
24,964.36 |
24,963.20 |
24,963.29 |
60.8K |
| 13:17 |
24,960.20 |
24,960.20 |
24,957.68 |
24,957.76 |
108.7K |
| 13:18 |
24,958.36 |
24,960.15 |
24,958.36 |
24,960.15 |
62.6K |
| 13:19 |
24,960.35 |
24,963.04 |
24,960.35 |
24,963.04 |
64.7K |
| 13:20 |
24,962.76 |
24,962.81 |
24,961.37 |
24,961.37 |
83.1K |
| 13:21 |
24,960.43 |
24,960.43 |
24,956.75 |
24,956.75 |
65.1K |
| 13:22 |
24,958.54 |
24,959.40 |
24,957.43 |
24,957.43 |
74.0K |
| 13:23 |
24,957.87 |
24,958.57 |
24,957.59 |
24,957.59 |
70.7K |
| 13:24 |
24,957.82 |
24,957.82 |
24,956.41 |
24,956.98 |
95.4K |
| 13:25 |
24,957.24 |
24,959.40 |
24,956.81 |
24,959.40 |
144.0K |
| 13:26 |
24,958.98 |
24,960.33 |
24,958.98 |
24,960.33 |
123.7K |
| 13:27 |
24,959.84 |
24,960.57 |
24,959.25 |
24,960.57 |
97.2K |
| 13:28 |
24,959.42 |
24,961.46 |
24,959.42 |
24,961.46 |
65.2K |
| 13:29 |
24,962.02 |
24,964.90 |
24,962.02 |
24,964.90 |
74.3K |
| 13:30 |
24,964.49 |
24,964.49 |
24,962.27 |
24,962.27 |
58.6K |
| 13:31 |
24,963.43 |
24,963.43 |
24,961.67 |
24,962.35 |
86.9K |
| 13:32 |
24,962.51 |
24,962.51 |
24,961.62 |
24,962.30 |
62.7K |
| 13:33 |
24,962.18 |
24,964.83 |
24,960.92 |
24,960.92 |
156.5K |
| 13:34 |
24,960.42 |
24,964.55 |
24,960.42 |
24,963.96 |
74.8K |
| 13:35 |
24,963.93 |
24,964.32 |
24,963.08 |
24,964.32 |
54.0K |
| 13:36 |
24,964.76 |
24,965.60 |
24,964.66 |
24,965.60 |
95.0K |
| 13:37 |
24,965.35 |
24,966.95 |
24,965.19 |
24,966.95 |
59.7K |
| 13:38 |
24,968.18 |
24,968.97 |
24,968.10 |
24,968.10 |
102.7K |
| 13:39 |
24,967.86 |
24,967.86 |
24,961.78 |
24,961.78 |
96.3K |
| 13:40 |
24,961.40 |
24,961.40 |
24,958.21 |
24,958.21 |
114.4K |
| 13:41 |
24,957.70 |
24,960.73 |
24,957.70 |
24,960.73 |
83.9K |
| 13:42 |
24,960.34 |
24,961.97 |
24,960.34 |
24,960.93 |
67.3K |
| 13:43 |
24,959.57 |
24,962.07 |
24,959.57 |
24,961.78 |
74.1K |
| 13:44 |
24,961.49 |
24,962.73 |
24,961.06 |
24,961.06 |
85.1K |
| 13:45 |
24,962.04 |
24,962.04 |
24,961.43 |
24,961.43 |
147.6K |
| 13:46 |
24,961.08 |
24,963.14 |
24,961.08 |
24,963.14 |
83.8K |
| 13:47 |
24,963.28 |
24,963.28 |
24,961.48 |
24,961.71 |
133.7K |
| 13:48 |
24,961.33 |
24,962.45 |
24,960.22 |
24,960.22 |
136.4K |
| 13:49 |
24,960.25 |
24,962.41 |
24,960.25 |
24,962.41 |
81.5K |
| 13:50 |
24,962.71 |
24,963.47 |
24,962.71 |
24,963.45 |
68.6K |
| 13:51 |
24,962.28 |
24,962.28 |
24,960.62 |
24,960.62 |
110.7K |
| 13:52 |
24,960.14 |
24,960.84 |
24,959.15 |
24,960.84 |
78.5K |
| 13:53 |
24,960.79 |
24,962.45 |
24,960.79 |
24,962.45 |
93.2K |
| 13:54 |
24,962.72 |
24,963.27 |
24,961.50 |
24,961.59 |
149.1K |
| 13:55 |
24,961.36 |
24,961.36 |
24,960.30 |
24,960.30 |
128.2K |
| 13:56 |
24,968.10 |
24,968.10 |
24,965.43 |
24,965.43 |
330.1K |
| 13:57 |
24,961.66 |
24,961.66 |
24,955.19 |
24,955.19 |
207.7K |
| 13:58 |
24,954.52 |
24,956.35 |
24,954.52 |
24,956.35 |
139.5K |
| 13:59 |
24,956.40 |
24,958.08 |
24,956.40 |
24,956.98 |
114.0K |
| 14:00 |
24,956.18 |
24,963.40 |
24,956.18 |
24,963.40 |
124.9K |
| 14:01 |
24,962.47 |
24,962.47 |
24,960.18 |
24,960.18 |
79.5K |
| 14:02 |
24,960.62 |
24,965.56 |
24,960.62 |
24,964.99 |
134.8K |
| 14:03 |
24,963.43 |
24,963.43 |
24,962.22 |
24,962.22 |
83.3K |
| 14:04 |
24,962.75 |
24,963.66 |
24,962.75 |
24,962.98 |
88.5K |
| 14:05 |
24,963.64 |
24,967.53 |
24,963.08 |
24,967.53 |
122.0K |
| 14:06 |
24,969.88 |
24,979.21 |
24,969.88 |
24,979.21 |
187.6K |
| 14:07 |
24,977.01 |
24,977.49 |
24,974.91 |
24,974.91 |
72.4K |
| 14:08 |
24,974.92 |
24,979.46 |
24,974.92 |
24,979.46 |
108.8K |
| 14:09 |
24,979.67 |
24,980.15 |
24,978.88 |
24,978.88 |
95.4K |
| 14:10 |
24,978.27 |
24,980.15 |
24,977.17 |
24,980.15 |
140.4K |
| 14:11 |
24,981.13 |
24,981.13 |
24,975.87 |
24,976.03 |
120.4K |
| 14:12 |
24,976.59 |
24,980.67 |
24,976.59 |
24,980.67 |
109.1K |
| 14:13 |
24,981.10 |
24,981.40 |
24,980.96 |
24,980.96 |
78.3K |
| 14:14 |
24,980.59 |
24,983.14 |
24,978.88 |
24,983.14 |
93.3K |
| 14:15 |
24,983.41 |
24,987.13 |
24,983.41 |
24,987.13 |
132.1K |
| 14:16 |
24,988.58 |
24,988.89 |
24,987.57 |
24,988.89 |
54.0K |
| 14:17 |
24,988.97 |
24,988.97 |
24,986.61 |
24,986.61 |
111.9K |
| 14:18 |
24,987.23 |
24,987.30 |
24,987.07 |
24,987.30 |
81.0K |
| 14:19 |
24,988.19 |
24,992.98 |
24,988.19 |
24,992.98 |
168.0K |
| 14:20 |
24,992.60 |
24,994.54 |
24,992.60 |
24,994.38 |
126.0K |
| 14:21 |
24,995.71 |
24,998.98 |
24,995.71 |
24,998.98 |
108.0K |
| 14:22 |
24,998.99 |
24,998.99 |
24,998.29 |
24,998.75 |
123.7K |
| 14:23 |
24,998.90 |
24,999.59 |
24,998.90 |
24,999.59 |
232.8K |
| 14:24 |
24,998.08 |
24,998.08 |
24,995.17 |
24,995.17 |
82.3K |
| 14:25 |
24,996.99 |
24,996.99 |
24,995.82 |
24,995.82 |
189.0K |
| 14:26 |
24,995.18 |
24,995.22 |
24,994.02 |
24,994.96 |
123.9K |
| 14:27 |
24,994.96 |
24,995.93 |
24,994.27 |
24,995.93 |
84.7K |
| 14:28 |
24,995.28 |
24,995.28 |
24,992.70 |
24,992.70 |
85.1K |
| 14:29 |
24,992.23 |
24,993.87 |
24,992.23 |
24,993.87 |
85.1K |
| 14:30 |
24,992.51 |
24,996.19 |
24,992.51 |
24,994.81 |
159.2K |
| 14:31 |
24,993.92 |
24,993.92 |
24,990.99 |
24,991.11 |
111.4K |
| 14:32 |
24,995.34 |
24,998.72 |
24,995.34 |
24,998.72 |
136.4K |
| 14:33 |
24,997.87 |
24,999.21 |
24,997.47 |
24,999.00 |
94.8K |
| 14:34 |
24,999.82 |
25,006.11 |
24,999.82 |
25,005.11 |
150.4K |
| 14:35 |
25,003.29 |
25,004.37 |
25,003.29 |
25,003.87 |
165.5K |
| 14:36 |
25,003.06 |
25,003.24 |
25,002.91 |
25,003.07 |
84.0K |
| 14:37 |
25,002.26 |
25,006.46 |
25,001.25 |
25,006.46 |
147.9K |
| 14:38 |
25,004.88 |
25,004.88 |
25,004.15 |
25,004.27 |
90.1K |
| 14:39 |
25,003.52 |
25,004.39 |
25,002.19 |
25,002.19 |
135.7K |
| 14:40 |
25,003.49 |
25,003.49 |
24,999.19 |
24,999.19 |
94.4K |
| 14:41 |
24,999.46 |
25,000.69 |
24,999.46 |
25,000.13 |
99.8K |
| 14:42 |
25,001.02 |
25,001.87 |
25,000.71 |
25,001.87 |
104.3K |
| 14:43 |
24,998.28 |
25,002.29 |
24,997.91 |
25,002.29 |
132.8K |
| 14:44 |
25,001.36 |
25,001.86 |
24,999.08 |
24,999.08 |
52.9K |
| 14:45 |
24,999.01 |
25,004.49 |
24,999.01 |
25,004.49 |
110.5K |
| 14:46 |
25,006.10 |
25,008.88 |
25,005.93 |
25,008.88 |
134.9K |
| 14:47 |
25,008.35 |
25,009.27 |
25,008.35 |
25,009.15 |
76.5K |
| 14:48 |
25,009.31 |
25,009.31 |
25,007.97 |
25,007.97 |
115.7K |
| 14:49 |
25,006.81 |
25,006.81 |
25,003.24 |
25,005.36 |
105.5K |
| 14:50 |
25,006.62 |
25,007.89 |
25,006.15 |
25,006.15 |
164.6K |
| 14:51 |
25,007.25 |
25,007.25 |
25,005.26 |
25,005.46 |
96.0K |
| 14:52 |
25,004.21 |
25,004.21 |
25,002.69 |
25,003.54 |
87.0K |
| 14:53 |
25,003.17 |
25,003.17 |
24,998.92 |
24,998.92 |
523.3K |
| 14:54 |
24,997.76 |
24,997.76 |
24,996.59 |
24,997.38 |
136.4K |
| 14:55 |
24,997.01 |
24,997.42 |
24,994.69 |
24,996.14 |
111.1K |
| 14:56 |
24,997.92 |
24,999.55 |
24,997.92 |
24,998.14 |
121.6K |
| 14:57 |
24,997.61 |
25,001.39 |
24,997.61 |
25,001.39 |
151.1K |
| 14:58 |
25,001.61 |
25,001.62 |
25,000.96 |
25,000.96 |
76.4K |
| 14:59 |
25,002.37 |
25,003.32 |
25,002.37 |
25,003.32 |
380.0K |
| 15:00 |
25,002.13 |
25,007.21 |
25,002.13 |
25,007.21 |
216.6K |
| 15:01 |
25,007.33 |
25,009.07 |
25,007.33 |
25,007.96 |
132.7K |
| 15:02 |
25,008.77 |
25,009.53 |
25,007.86 |
25,008.90 |
137.0K |
| 15:03 |
25,011.57 |
25,015.37 |
25,011.57 |
25,015.37 |
163.3K |
| 15:04 |
25,011.71 |
25,011.71 |
25,009.43 |
25,009.43 |
142.9K |
| 15:05 |
25,010.42 |
25,010.78 |
25,010.30 |
25,010.30 |
114.9K |
| 15:06 |
25,008.60 |
25,008.60 |
25,008.28 |
25,008.29 |
69.3K |
| 15:07 |
25,011.14 |
25,011.57 |
25,010.73 |
25,011.57 |
116.3K |
| 15:08 |
25,011.06 |
25,013.16 |
25,011.06 |
25,012.23 |
108.7K |
| 15:09 |
25,012.60 |
25,013.86 |
25,011.55 |
25,011.55 |
130.3K |
| 15:10 |
25,007.94 |
25,013.02 |
25,007.94 |
25,012.15 |
162.0K |
| 15:11 |
25,013.11 |
25,015.39 |
25,013.11 |
25,014.94 |
143.3K |
| 15:12 |
25,016.50 |
25,016.50 |
25,013.85 |
25,013.85 |
151.7K |
| 15:13 |
25,013.38 |
25,013.54 |
25,012.56 |
25,012.95 |
131.2K |
| 15:14 |
25,012.84 |
25,012.93 |
25,012.28 |
25,012.93 |
120.9K |
| 15:15 |
25,011.70 |
25,015.71 |
25,011.55 |
25,015.71 |
131.0K |
| 15:16 |
25,016.85 |
25,017.78 |
25,016.80 |
25,017.78 |
105.8K |
| 15:17 |
25,015.83 |
25,015.83 |
25,011.11 |
25,011.11 |
106.9K |
| 15:18 |
25,009.33 |
25,012.47 |
25,009.33 |
25,012.47 |
135.4K |
| 15:19 |
25,011.38 |
25,011.38 |
25,008.68 |
25,010.52 |
206.7K |
| 15:20 |
25,010.04 |
25,014.25 |
25,010.04 |
25,014.25 |
147.3K |
| 15:21 |
25,015.28 |
25,017.64 |
25,015.28 |
25,017.64 |
105.6K |
| 15:22 |
25,017.80 |
25,017.80 |
25,016.22 |
25,016.22 |
232.5K |
| 15:23 |
25,018.40 |
25,018.64 |
25,017.85 |
25,018.29 |
116.9K |
| 15:24 |
25,017.15 |
25,017.55 |
25,016.06 |
25,016.06 |
136.6K |
| 15:25 |
25,013.89 |
25,017.20 |
25,013.89 |
25,017.05 |
128.9K |
| 15:26 |
25,017.16 |
25,020.68 |
25,017.16 |
25,020.68 |
241.1K |
| 15:27 |
25,022.01 |
25,024.77 |
25,022.01 |
25,024.77 |
219.1K |
| 15:28 |
25,023.04 |
25,023.70 |
25,021.44 |
25,023.41 |
159.1K |
| 15:29 |
25,023.62 |
25,023.62 |
25,020.38 |
25,020.38 |
138.2K |
| 15:30 |
25,019.74 |
25,019.74 |
25,013.38 |
25,013.38 |
251.5K |
| 15:31 |
25,014.14 |
25,017.67 |
25,014.14 |
25,017.67 |
227.5K |
| 15:32 |
25,014.34 |
25,014.96 |
25,013.18 |
25,014.96 |
208.4K |
| 15:33 |
25,015.79 |
25,015.79 |
25,014.37 |
25,015.76 |
244.3K |
| 15:34 |
25,018.54 |
25,018.54 |
25,016.78 |
25,016.78 |
234.1K |
| 15:35 |
25,015.76 |
25,015.76 |
25,014.90 |
25,015.33 |
228.8K |
| 15:36 |
25,011.65 |
25,011.65 |
25,008.30 |
25,008.36 |
204.8K |
| 15:37 |
25,007.80 |
25,007.80 |
25,005.66 |
25,005.66 |
178.2K |
| 15:38 |
25,002.69 |
25,002.69 |
24,998.74 |
24,998.74 |
226.7K |
| 15:39 |
25,000.57 |
25,002.25 |
24,999.54 |
24,999.54 |
227.5K |
| 15:40 |
24,997.85 |
25,001.04 |
24,997.85 |
25,001.04 |
295.2K |
| 15:41 |
25,004.20 |
25,007.30 |
25,004.20 |
25,007.14 |
245.1K |
| 15:42 |
25,006.21 |
25,006.21 |
25,000.29 |
25,006.02 |
293.5K |
| 15:43 |
25,006.11 |
25,006.78 |
25,004.74 |
25,004.74 |
320.5K |
| 15:44 |
25,005.03 |
25,005.03 |
25,004.22 |
25,004.22 |
236.2K |
| 15:45 |
25,004.36 |
25,005.83 |
25,002.71 |
25,002.71 |
266.9K |
| 15:46 |
25,002.46 |
25,003.53 |
25,002.08 |
25,002.48 |
241.2K |
| 15:47 |
25,001.48 |
25,007.60 |
25,001.48 |
25,007.23 |
328.1K |
| 15:48 |
25,008.09 |
25,009.26 |
25,007.38 |
25,007.38 |
251.7K |
| 15:49 |
25,007.78 |
25,007.78 |
24,999.14 |
24,999.14 |
420.0K |
| 15:50 |
25,001.69 |
25,018.13 |
25,001.69 |
25,015.81 |
1,539.3K |
| 15:51 |
25,017.05 |
25,019.52 |
25,014.98 |
25,019.52 |
740.8K |
| 15:52 |
25,019.16 |
25,021.63 |
25,019.16 |
25,020.37 |
465.7K |
| 15:53 |
25,019.93 |
25,024.57 |
25,019.93 |
25,021.20 |
793.6K |
| 15:54 |
25,022.21 |
25,022.21 |
25,018.37 |
25,018.37 |
631.6K |
| 15:55 |
25,016.45 |
25,016.45 |
25,012.13 |
25,012.86 |
1,048.5K |
| 15:56 |
25,014.95 |
25,021.19 |
25,014.95 |
25,020.28 |
1,138.4K |
| 15:57 |
25,021.08 |
25,021.76 |
25,020.53 |
25,020.53 |
900.1K |
| 15:58 |
25,020.30 |
25,022.26 |
25,020.06 |
25,020.06 |
1,142.8K |
| 15:59 |
25,016.69 |
25,020.38 |
25,015.11 |
25,020.38 |
1,753.2K |
| 16:00 |
25,027.36 |
25,031.84 |
25,027.36 |
25,031.84 |
62,535.0K |
| 16:01 |
25,031.84 |
25,031.84 |
25,031.84 |
25,031.84 |
829.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|