시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
25,024.32 |
25,029.79 |
25,021.49 |
25,021.49 |
3,411.6K |
09:31 |
25,011.09 |
25,017.20 |
25,005.68 |
25,017.20 |
281.3K |
09:32 |
25,021.54 |
25,030.39 |
25,021.54 |
25,027.65 |
177.1K |
09:33 |
25,023.38 |
25,029.62 |
25,021.13 |
25,029.62 |
368.9K |
09:34 |
25,033.98 |
25,048.66 |
25,033.98 |
25,048.16 |
157.0K |
09:35 |
25,046.03 |
25,046.03 |
25,035.92 |
25,035.92 |
248.7K |
09:36 |
25,041.42 |
25,044.99 |
25,038.81 |
25,040.90 |
220.9K |
09:37 |
25,040.04 |
25,050.86 |
25,038.93 |
25,050.86 |
206.2K |
09:38 |
25,048.68 |
25,060.99 |
25,048.68 |
25,060.99 |
274.8K |
09:39 |
25,062.17 |
25,065.09 |
25,062.17 |
25,065.09 |
258.0K |
09:40 |
25,062.83 |
25,062.83 |
25,048.14 |
25,048.14 |
314.0K |
09:41 |
25,049.71 |
25,060.63 |
25,049.71 |
25,060.63 |
206.3K |
09:42 |
25,060.10 |
25,060.48 |
25,055.50 |
25,055.50 |
234.3K |
09:43 |
25,056.18 |
25,056.18 |
25,052.31 |
25,052.95 |
215.8K |
09:44 |
25,055.35 |
25,055.35 |
25,048.81 |
25,050.12 |
192.1K |
09:45 |
25,048.27 |
25,056.21 |
25,044.61 |
25,049.03 |
469.2K |
09:46 |
25,046.21 |
25,046.21 |
25,035.92 |
25,041.85 |
275.1K |
09:47 |
25,045.59 |
25,045.59 |
25,037.99 |
25,037.99 |
210.1K |
09:48 |
25,039.25 |
25,046.71 |
25,039.25 |
25,046.71 |
209.9K |
09:49 |
25,050.47 |
25,053.42 |
25,049.42 |
25,049.84 |
320.9K |
09:50 |
25,050.71 |
25,058.71 |
25,049.18 |
25,058.71 |
176.2K |
09:51 |
25,060.00 |
25,070.94 |
25,058.73 |
25,070.94 |
200.1K |
09:52 |
25,067.04 |
25,067.12 |
25,062.02 |
25,062.02 |
164.6K |
09:53 |
25,060.68 |
25,061.61 |
25,058.51 |
25,058.51 |
180.9K |
09:54 |
25,057.21 |
25,063.71 |
25,057.21 |
25,063.71 |
252.4K |
09:55 |
25,063.60 |
25,065.10 |
25,063.60 |
25,063.95 |
164.1K |
09:56 |
25,063.58 |
25,068.12 |
25,063.58 |
25,068.12 |
241.3K |
09:57 |
25,071.99 |
25,071.99 |
25,064.51 |
25,067.29 |
237.2K |
09:58 |
25,066.93 |
25,066.93 |
25,062.02 |
25,062.02 |
135.5K |
09:59 |
25,059.15 |
25,059.15 |
25,051.30 |
25,051.53 |
282.4K |
10:00 |
25,048.13 |
25,065.54 |
25,048.13 |
25,065.54 |
287.3K |
10:01 |
25,068.75 |
25,074.76 |
25,068.44 |
25,074.76 |
247.4K |
10:02 |
25,071.96 |
25,080.44 |
25,071.96 |
25,074.44 |
226.3K |
10:03 |
25,073.65 |
25,073.65 |
25,070.76 |
25,071.77 |
196.9K |
10:04 |
25,072.17 |
25,074.74 |
25,072.17 |
25,073.87 |
125.9K |
10:05 |
25,073.83 |
25,073.83 |
25,068.14 |
25,068.14 |
162.4K |
10:06 |
25,063.23 |
25,068.72 |
25,063.23 |
25,068.32 |
186.8K |
10:07 |
25,065.96 |
25,065.96 |
25,061.52 |
25,063.69 |
228.8K |
10:08 |
25,064.05 |
25,069.11 |
25,064.05 |
25,069.11 |
286.3K |
10:09 |
25,068.96 |
25,070.41 |
25,066.65 |
25,066.65 |
233.5K |
10:10 |
25,063.82 |
25,064.16 |
25,058.27 |
25,064.16 |
244.4K |
10:11 |
25,063.47 |
25,063.47 |
25,054.52 |
25,054.52 |
199.3K |
10:12 |
25,056.59 |
25,056.59 |
25,055.34 |
25,055.38 |
187.4K |
10:13 |
25,054.43 |
25,054.43 |
25,051.07 |
25,051.07 |
171.7K |
10:14 |
25,051.26 |
25,055.64 |
25,051.26 |
25,054.66 |
117.1K |
10:15 |
25,056.02 |
25,058.99 |
25,056.02 |
25,056.83 |
214.0K |
10:16 |
25,055.52 |
25,055.52 |
25,051.97 |
25,051.97 |
138.0K |
10:17 |
25,054.55 |
25,056.60 |
25,053.33 |
25,056.60 |
138.0K |
10:18 |
25,062.42 |
25,065.76 |
25,061.61 |
25,065.68 |
182.1K |
10:19 |
25,065.78 |
25,067.46 |
25,065.78 |
25,066.50 |
111.0K |
10:20 |
25,065.35 |
25,070.20 |
25,065.35 |
25,070.20 |
224.7K |
10:21 |
25,066.34 |
25,066.69 |
25,064.81 |
25,065.41 |
202.5K |
10:22 |
25,063.27 |
25,063.27 |
25,062.27 |
25,063.02 |
107.8K |
10:23 |
25,059.92 |
25,061.68 |
25,057.82 |
25,061.68 |
124.4K |
10:24 |
25,064.12 |
25,065.54 |
25,063.44 |
25,063.44 |
131.8K |
10:25 |
25,063.73 |
25,064.08 |
25,061.59 |
25,064.08 |
109.3K |
10:26 |
25,062.54 |
25,063.23 |
25,058.43 |
25,058.43 |
112.7K |
10:27 |
25,059.40 |
25,059.97 |
25,059.09 |
25,059.97 |
78.4K |
10:28 |
25,056.68 |
25,057.11 |
25,055.94 |
25,056.68 |
117.6K |
10:29 |
25,054.92 |
25,054.92 |
25,051.40 |
25,052.39 |
132.3K |
10:30 |
25,055.78 |
25,055.78 |
25,052.38 |
25,052.38 |
139.9K |
10:31 |
25,051.00 |
25,053.55 |
25,050.58 |
25,050.58 |
136.6K |
10:32 |
25,050.33 |
25,050.33 |
25,046.49 |
25,046.49 |
120.6K |
10:33 |
25,046.05 |
25,048.59 |
25,046.05 |
25,048.59 |
165.4K |
10:34 |
25,052.47 |
25,052.47 |
25,050.70 |
25,050.70 |
169.4K |
10:35 |
25,051.56 |
25,054.47 |
25,051.56 |
25,054.35 |
196.1K |
10:36 |
25,055.47 |
25,056.25 |
25,055.47 |
25,056.25 |
147.5K |
10:37 |
25,060.55 |
25,060.87 |
25,059.95 |
25,059.95 |
113.2K |
10:38 |
25,062.36 |
25,065.56 |
25,062.36 |
25,064.45 |
171.1K |
10:39 |
25,064.62 |
25,067.76 |
25,064.62 |
25,067.27 |
187.8K |
10:40 |
25,066.47 |
25,067.17 |
25,066.47 |
25,067.17 |
146.4K |
10:41 |
25,065.80 |
25,066.40 |
25,063.28 |
25,065.82 |
178.0K |
10:42 |
25,065.30 |
25,066.30 |
25,064.12 |
25,064.12 |
129.9K |
10:43 |
25,061.30 |
25,061.30 |
25,057.58 |
25,057.63 |
135.9K |
10:44 |
25,057.60 |
25,057.60 |
25,054.25 |
25,054.25 |
120.0K |
10:45 |
25,057.11 |
25,066.07 |
25,057.03 |
25,066.07 |
198.5K |
10:46 |
25,069.14 |
25,070.09 |
25,068.08 |
25,070.09 |
147.3K |
10:47 |
25,069.02 |
25,070.22 |
25,069.02 |
25,069.35 |
149.5K |
10:48 |
25,071.90 |
25,075.69 |
25,071.90 |
25,074.68 |
178.6K |
10:49 |
25,076.54 |
25,077.80 |
25,076.54 |
25,076.66 |
101.3K |
10:50 |
25,073.67 |
25,076.00 |
25,073.66 |
25,074.64 |
137.7K |
10:51 |
25,073.27 |
25,073.27 |
25,069.09 |
25,069.65 |
158.5K |
10:52 |
25,070.27 |
25,075.42 |
25,070.27 |
25,073.78 |
166.6K |
10:53 |
25,076.14 |
25,080.31 |
25,074.31 |
25,079.54 |
190.8K |
10:54 |
25,077.80 |
25,077.80 |
25,070.84 |
25,072.84 |
211.6K |
10:55 |
25,074.74 |
25,088.91 |
25,074.74 |
25,086.06 |
364.7K |
10:56 |
25,088.40 |
25,088.40 |
25,078.31 |
25,078.31 |
285.6K |
10:57 |
25,079.68 |
25,080.51 |
25,078.54 |
25,079.64 |
106.6K |
10:58 |
25,082.22 |
25,090.38 |
25,082.22 |
25,090.38 |
186.4K |
10:59 |
25,089.61 |
25,091.04 |
25,088.23 |
25,088.23 |
99.0K |
11:00 |
25,085.84 |
25,089.73 |
25,085.84 |
25,089.13 |
112.9K |
11:01 |
25,088.35 |
25,088.35 |
25,085.55 |
25,087.95 |
194.7K |
11:02 |
25,083.45 |
25,086.93 |
25,083.45 |
25,084.74 |
114.1K |
11:03 |
25,087.43 |
25,091.46 |
25,087.43 |
25,091.20 |
171.4K |
11:04 |
25,091.87 |
25,091.87 |
25,089.52 |
25,089.52 |
129.5K |
11:05 |
25,088.84 |
25,093.61 |
25,088.84 |
25,093.61 |
242.0K |
11:06 |
25,094.18 |
25,096.79 |
25,092.81 |
25,092.81 |
188.3K |
11:07 |
25,089.27 |
25,091.76 |
25,088.43 |
25,090.19 |
115.9K |
11:08 |
25,090.97 |
25,096.19 |
25,090.97 |
25,094.55 |
250.2K |
11:09 |
25,094.96 |
25,102.82 |
25,094.96 |
25,098.40 |
161.8K |
11:10 |
25,098.55 |
25,103.60 |
25,098.55 |
25,102.09 |
116.0K |
11:11 |
25,102.43 |
25,108.95 |
25,102.43 |
25,108.95 |
169.6K |
11:12 |
25,110.21 |
25,110.21 |
25,108.78 |
25,109.70 |
111.1K |
11:13 |
25,114.46 |
25,116.87 |
25,114.46 |
25,116.06 |
173.9K |
11:14 |
25,116.93 |
25,117.63 |
25,113.76 |
25,113.76 |
93.2K |
11:15 |
25,115.81 |
25,115.81 |
25,107.01 |
25,107.01 |
174.1K |
11:16 |
25,106.01 |
25,111.16 |
25,106.01 |
25,111.16 |
140.6K |
11:17 |
25,109.40 |
25,109.40 |
25,107.32 |
25,107.32 |
185.3K |
11:18 |
25,107.36 |
25,107.36 |
25,100.91 |
25,100.91 |
168.6K |
11:19 |
25,102.16 |
25,107.71 |
25,102.16 |
25,105.92 |
158.6K |
11:20 |
25,105.35 |
25,105.35 |
25,098.47 |
25,098.47 |
155.3K |
11:21 |
25,099.25 |
25,099.25 |
25,097.86 |
25,097.94 |
119.9K |
11:22 |
25,097.77 |
25,097.77 |
25,092.56 |
25,092.56 |
364.7K |
11:23 |
25,091.70 |
25,091.70 |
25,089.11 |
25,089.11 |
96.6K |
11:24 |
25,088.00 |
25,089.16 |
25,087.49 |
25,088.20 |
160.3K |
11:25 |
25,088.01 |
25,089.65 |
25,086.92 |
25,089.65 |
136.6K |
11:26 |
25,089.29 |
25,089.31 |
25,088.40 |
25,088.72 |
152.5K |
11:27 |
25,089.97 |
25,091.63 |
25,088.87 |
25,091.63 |
131.5K |
11:28 |
25,091.30 |
25,092.26 |
25,089.09 |
25,089.09 |
119.6K |
11:29 |
25,091.82 |
25,093.45 |
25,090.85 |
25,090.85 |
151.9K |
11:30 |
25,092.51 |
25,094.46 |
25,092.12 |
25,094.46 |
225.5K |
11:31 |
25,094.74 |
25,102.13 |
25,094.74 |
25,102.13 |
189.3K |
11:32 |
25,103.37 |
25,105.92 |
25,102.88 |
25,105.92 |
238.0K |
11:33 |
25,105.13 |
25,107.21 |
25,102.45 |
25,107.21 |
163.7K |
11:34 |
25,107.96 |
25,110.69 |
25,107.91 |
25,107.91 |
144.7K |
11:35 |
25,108.18 |
25,110.79 |
25,106.76 |
25,106.76 |
108.1K |
11:36 |
25,104.51 |
25,104.51 |
25,100.59 |
25,102.24 |
162.0K |
11:37 |
25,105.89 |
25,106.00 |
25,102.63 |
25,102.63 |
128.8K |
11:38 |
25,100.47 |
25,103.17 |
25,099.84 |
25,099.84 |
180.3K |
11:39 |
25,099.34 |
25,102.09 |
25,099.34 |
25,099.42 |
199.4K |
11:40 |
25,100.48 |
25,101.81 |
25,100.48 |
25,101.21 |
197.8K |
11:41 |
25,101.95 |
25,105.92 |
25,101.95 |
25,105.92 |
154.4K |
11:42 |
25,105.07 |
25,105.42 |
25,101.14 |
25,101.14 |
203.5K |
11:43 |
25,102.15 |
25,102.15 |
25,097.92 |
25,097.92 |
148.0K |
11:44 |
25,096.69 |
25,097.75 |
25,096.69 |
25,097.43 |
145.5K |
11:45 |
25,097.69 |
25,097.69 |
25,095.62 |
25,097.04 |
130.9K |
11:46 |
25,094.03 |
25,094.72 |
25,091.50 |
25,091.50 |
143.0K |
11:47 |
25,090.00 |
25,092.67 |
25,090.00 |
25,092.52 |
82.7K |
11:48 |
25,091.11 |
25,091.11 |
25,088.75 |
25,089.19 |
134.1K |
11:49 |
25,088.85 |
25,089.79 |
25,088.85 |
25,089.40 |
127.8K |
11:50 |
25,090.61 |
25,090.61 |
25,085.67 |
25,085.67 |
155.9K |
11:51 |
25,087.55 |
25,087.55 |
25,086.74 |
25,087.41 |
183.7K |
11:52 |
25,089.55 |
25,094.53 |
25,089.55 |
25,094.53 |
160.0K |
11:53 |
25,094.53 |
25,098.60 |
25,094.53 |
25,097.01 |
105.8K |
11:54 |
25,094.62 |
25,094.62 |
25,093.65 |
25,094.24 |
103.7K |
11:55 |
25,092.15 |
25,092.15 |
25,088.51 |
25,088.51 |
101.9K |
11:56 |
25,088.58 |
25,088.58 |
25,082.54 |
25,082.54 |
102.4K |
11:57 |
25,082.21 |
25,084.80 |
25,082.21 |
25,084.53 |
109.0K |
11:58 |
25,084.51 |
25,085.04 |
25,082.32 |
25,082.32 |
123.1K |
11:59 |
25,083.88 |
25,084.98 |
25,083.88 |
25,084.98 |
85.4K |
12:00 |
25,085.47 |
25,086.30 |
25,085.38 |
25,085.38 |
74.6K |
12:01 |
25,085.29 |
25,085.29 |
25,084.53 |
25,084.70 |
97.9K |
12:02 |
25,081.97 |
25,084.22 |
25,081.97 |
25,083.74 |
167.0K |
12:03 |
25,083.43 |
25,083.43 |
25,082.22 |
25,082.44 |
91.2K |
12:04 |
25,082.92 |
25,086.07 |
25,082.92 |
25,086.07 |
117.9K |
12:05 |
25,083.07 |
25,083.07 |
25,081.19 |
25,081.45 |
146.5K |
12:06 |
25,078.65 |
25,079.89 |
25,077.44 |
25,077.44 |
130.9K |
12:07 |
25,076.24 |
25,076.24 |
25,070.17 |
25,070.17 |
118.2K |
12:08 |
25,069.18 |
25,069.30 |
25,068.52 |
25,069.30 |
201.2K |
12:09 |
25,072.31 |
25,077.87 |
25,071.99 |
25,077.87 |
123.9K |
12:10 |
25,078.20 |
25,082.99 |
25,078.20 |
25,082.99 |
122.0K |
12:11 |
25,084.02 |
25,084.26 |
25,084.02 |
25,084.03 |
81.7K |
12:12 |
25,084.58 |
25,084.58 |
25,083.60 |
25,083.60 |
76.4K |
12:13 |
25,084.75 |
25,085.00 |
25,083.91 |
25,085.00 |
138.0K |
12:14 |
25,084.30 |
25,084.30 |
25,081.61 |
25,081.63 |
79.7K |
12:15 |
25,082.19 |
25,082.19 |
25,079.33 |
25,079.33 |
102.1K |
12:16 |
25,079.31 |
25,082.92 |
25,079.31 |
25,082.92 |
175.5K |
12:17 |
25,082.12 |
25,087.91 |
25,082.12 |
25,087.91 |
136.4K |
12:18 |
25,091.18 |
25,091.18 |
25,085.09 |
25,085.09 |
171.5K |
12:19 |
25,084.12 |
25,084.43 |
25,081.10 |
25,081.10 |
106.5K |
12:20 |
25,082.24 |
25,082.24 |
25,079.98 |
25,079.98 |
111.5K |
12:21 |
25,080.28 |
25,083.63 |
25,080.28 |
25,083.63 |
122.4K |
12:22 |
25,085.16 |
25,088.64 |
25,085.16 |
25,087.34 |
111.6K |
12:23 |
25,087.90 |
25,087.90 |
25,087.06 |
25,087.30 |
108.9K |
12:24 |
25,088.13 |
25,091.93 |
25,088.13 |
25,091.93 |
147.1K |
12:25 |
25,089.93 |
25,097.07 |
25,089.93 |
25,097.07 |
155.4K |
12:26 |
25,096.87 |
25,100.36 |
25,096.87 |
25,100.36 |
122.6K |
12:27 |
25,100.00 |
25,102.16 |
25,097.54 |
25,102.16 |
109.1K |
12:28 |
25,101.32 |
25,102.20 |
25,099.28 |
25,102.20 |
170.0K |
12:29 |
25,102.43 |
25,102.43 |
25,098.90 |
25,098.90 |
93.8K |
12:30 |
25,099.03 |
25,101.52 |
25,099.03 |
25,101.52 |
108.5K |
12:31 |
25,099.32 |
25,104.55 |
25,099.32 |
25,104.55 |
94.0K |
12:32 |
25,107.07 |
25,108.49 |
25,107.07 |
25,108.15 |
109.7K |
12:33 |
25,108.34 |
25,111.86 |
25,108.34 |
25,111.86 |
126.9K |
12:34 |
25,112.62 |
25,117.93 |
25,112.62 |
25,117.93 |
138.0K |
12:35 |
25,119.16 |
25,121.96 |
25,119.16 |
25,121.96 |
111.8K |
12:36 |
25,122.70 |
25,129.00 |
25,122.70 |
25,129.00 |
127.4K |
12:37 |
25,131.37 |
25,131.42 |
25,130.82 |
25,131.36 |
242.1K |
12:38 |
25,132.18 |
25,134.76 |
25,131.41 |
25,134.76 |
149.8K |
12:39 |
25,134.64 |
25,135.75 |
25,134.06 |
25,134.06 |
134.8K |
12:40 |
25,133.77 |
25,138.11 |
25,133.77 |
25,138.11 |
103.0K |
12:41 |
25,137.77 |
25,137.77 |
25,133.08 |
25,133.08 |
150.3K |
12:42 |
25,133.59 |
25,140.60 |
25,133.59 |
25,140.60 |
130.8K |
12:43 |
25,141.31 |
25,141.38 |
25,139.66 |
25,141.38 |
87.5K |
12:44 |
25,142.80 |
25,144.59 |
25,141.75 |
25,141.75 |
139.5K |
12:45 |
25,141.53 |
25,148.53 |
25,141.53 |
25,147.26 |
220.2K |
12:46 |
25,147.03 |
25,147.34 |
25,146.93 |
25,147.34 |
231.4K |
12:47 |
25,148.78 |
25,148.78 |
25,142.86 |
25,143.41 |
187.4K |
12:48 |
25,144.24 |
25,144.24 |
25,139.69 |
25,139.69 |
148.8K |
12:49 |
25,139.67 |
25,139.79 |
25,135.87 |
25,137.51 |
156.9K |
12:50 |
25,136.09 |
25,136.09 |
25,128.23 |
25,132.29 |
209.6K |
12:51 |
25,128.92 |
25,129.96 |
25,126.32 |
25,129.96 |
168.1K |
12:52 |
25,126.10 |
25,126.10 |
25,120.44 |
25,120.44 |
142.9K |
12:53 |
25,120.98 |
25,120.98 |
25,111.83 |
25,111.83 |
198.5K |
12:54 |
25,111.80 |
25,111.80 |
25,109.36 |
25,109.36 |
178.7K |
12:55 |
25,112.09 |
25,112.11 |
25,111.17 |
25,111.27 |
209.7K |
12:56 |
25,113.09 |
25,120.90 |
25,112.88 |
25,120.90 |
179.5K |
12:57 |
25,118.36 |
25,120.19 |
25,118.09 |
25,119.53 |
199.5K |
12:58 |
25,124.55 |
25,131.64 |
25,124.55 |
25,129.84 |
210.1K |
12:59 |
25,134.20 |
25,134.20 |
25,131.03 |
25,133.66 |
201.8K |
13:00 |
25,139.99 |
25,143.66 |
25,139.99 |
25,142.94 |
429.9K |
13:01 |
25,140.38 |
25,140.38 |
25,136.87 |
25,136.87 |
81.3K |
13:02 |
25,138.04 |
25,138.04 |
25,136.65 |
25,136.65 |
152.6K |
13:03 |
25,136.09 |
25,137.64 |
25,136.09 |
25,136.31 |
80.2K |
13:04 |
25,135.83 |
25,135.83 |
25,132.71 |
25,132.71 |
62.3K |
13:05 |
25,131.50 |
25,132.55 |
25,130.89 |
25,132.55 |
38.8K |
13:06 |
25,132.67 |
25,133.55 |
25,132.67 |
25,133.55 |
60.6K |
13:07 |
25,133.34 |
25,133.34 |
25,132.33 |
25,132.33 |
40.5K |
13:08 |
25,133.05 |
25,134.29 |
25,133.05 |
25,134.29 |
48.9K |
13:09 |
25,134.48 |
25,134.71 |
25,134.48 |
25,134.50 |
71.8K |
13:10 |
25,133.63 |
25,133.63 |
25,131.75 |
25,132.26 |
79.7K |
13:11 |
25,131.89 |
25,132.90 |
25,131.89 |
25,132.90 |
47.5K |
13:12 |
25,133.49 |
25,133.49 |
25,132.54 |
25,132.54 |
30.3K |
13:13 |
25,132.76 |
25,136.14 |
25,132.76 |
25,136.14 |
63.2K |
13:14 |
25,134.42 |
25,134.42 |
25,130.72 |
25,130.72 |
48.7K |
13:15 |
25,130.90 |
25,130.90 |
25,127.04 |
25,127.04 |
56.4K |
13:16 |
25,126.71 |
25,126.71 |
25,124.67 |
25,124.67 |
47.2K |
13:17 |
25,122.83 |
25,124.77 |
25,122.83 |
25,124.77 |
43.3K |
13:18 |
25,124.34 |
25,124.43 |
25,123.41 |
25,123.41 |
31.3K |
13:19 |
25,123.65 |
25,123.91 |
25,123.65 |
25,123.87 |
45.5K |
13:20 |
25,123.01 |
25,123.45 |
25,122.93 |
25,123.12 |
60.3K |
13:21 |
25,123.26 |
25,123.83 |
25,123.10 |
25,123.83 |
37.5K |
13:22 |
25,124.01 |
25,124.95 |
25,123.39 |
25,124.95 |
57.8K |
13:23 |
25,124.97 |
25,126.90 |
25,124.97 |
25,126.90 |
82.4K |
13:24 |
25,128.65 |
25,129.85 |
25,128.65 |
25,129.85 |
63.5K |
13:25 |
25,130.58 |
25,130.58 |
25,129.34 |
25,129.34 |
53.4K |
13:26 |
25,129.48 |
25,129.83 |
25,128.41 |
25,128.41 |
34.3K |
13:27 |
25,128.14 |
25,128.95 |
25,128.14 |
25,128.95 |
36.4K |
13:28 |
25,128.84 |
25,129.28 |
25,128.45 |
25,128.45 |
41.3K |
13:29 |
25,128.52 |
25,128.68 |
25,127.57 |
25,127.57 |
47.1K |
13:30 |
25,126.93 |
25,126.93 |
25,126.03 |
25,126.22 |
79.2K |
13:31 |
25,125.04 |
25,125.45 |
25,125.04 |
25,125.29 |
90.1K |
13:32 |
25,126.36 |
25,126.36 |
25,124.95 |
25,124.95 |
46.1K |
13:33 |
25,125.12 |
25,125.12 |
25,124.03 |
25,124.03 |
47.5K |
13:34 |
25,124.08 |
25,125.31 |
25,124.08 |
25,125.31 |
71.4K |
13:35 |
25,125.24 |
25,125.61 |
25,125.24 |
25,125.61 |
47.0K |
13:36 |
25,125.44 |
25,126.16 |
25,125.44 |
25,126.16 |
53.9K |
13:37 |
25,126.50 |
25,129.82 |
25,126.30 |
25,129.82 |
44.2K |
13:38 |
25,130.09 |
25,131.56 |
25,130.09 |
25,131.52 |
63.4K |
13:39 |
25,132.13 |
25,132.31 |
25,131.92 |
25,132.31 |
42.9K |
13:40 |
25,132.55 |
25,136.59 |
25,132.55 |
25,135.90 |
87.5K |
13:41 |
25,137.43 |
25,138.27 |
25,137.43 |
25,138.27 |
29.7K |
13:42 |
25,138.66 |
25,138.66 |
25,138.01 |
25,138.15 |
63.6K |
13:43 |
25,138.32 |
25,138.32 |
25,137.18 |
25,137.18 |
53.4K |
13:44 |
25,137.12 |
25,137.12 |
25,136.00 |
25,136.00 |
33.5K |
13:45 |
25,135.02 |
25,136.34 |
25,135.02 |
25,136.34 |
93.4K |
13:46 |
25,136.23 |
25,136.23 |
25,135.81 |
25,135.82 |
82.3K |
13:47 |
25,136.18 |
25,136.41 |
25,135.86 |
25,135.86 |
25.6K |
13:48 |
25,135.95 |
25,135.95 |
25,133.73 |
25,133.73 |
43.0K |
13:49 |
25,134.28 |
25,134.61 |
25,134.23 |
25,134.24 |
34.1K |
13:50 |
25,133.98 |
25,134.00 |
25,133.46 |
25,133.46 |
60.7K |
13:51 |
25,133.22 |
25,133.22 |
25,132.62 |
25,132.62 |
68.6K |
13:52 |
25,132.39 |
25,132.53 |
25,130.88 |
25,130.88 |
48.1K |
13:53 |
25,130.77 |
25,130.77 |
25,130.61 |
25,130.77 |
42.8K |
13:54 |
25,131.17 |
25,131.55 |
25,130.61 |
25,130.61 |
36.1K |
13:55 |
25,131.25 |
25,132.60 |
25,131.25 |
25,132.60 |
69.8K |
13:56 |
25,131.99 |
25,132.38 |
25,131.99 |
25,132.01 |
26.1K |
13:57 |
25,132.09 |
25,132.09 |
25,130.73 |
25,130.73 |
40.8K |
13:58 |
25,130.48 |
25,131.64 |
25,130.48 |
25,131.64 |
43.1K |
13:59 |
25,132.02 |
25,133.30 |
25,132.02 |
25,133.30 |
49.0K |
14:00 |
25,133.49 |
25,133.49 |
25,131.22 |
25,131.25 |
86.5K |
14:01 |
25,130.66 |
25,130.66 |
25,128.60 |
25,129.90 |
64.6K |
14:02 |
25,129.64 |
25,129.64 |
25,126.55 |
25,126.55 |
61.4K |
14:03 |
25,127.46 |
25,127.94 |
25,127.32 |
25,127.78 |
45.5K |
14:04 |
25,128.18 |
25,128.28 |
25,127.80 |
25,127.80 |
60.2K |
14:05 |
25,127.53 |
25,127.88 |
25,126.84 |
25,126.84 |
58.7K |
14:06 |
25,125.65 |
25,125.65 |
25,123.35 |
25,123.35 |
68.1K |
14:07 |
25,123.27 |
25,123.27 |
25,122.08 |
25,122.08 |
41.1K |
14:08 |
25,122.41 |
25,123.06 |
25,122.38 |
25,122.81 |
55.9K |
14:09 |
25,122.14 |
25,122.15 |
25,121.16 |
25,121.16 |
45.6K |
14:10 |
25,120.70 |
25,120.70 |
25,119.02 |
25,119.02 |
58.6K |
14:11 |
25,118.73 |
25,118.73 |
25,118.37 |
25,118.37 |
38.4K |
14:12 |
25,117.27 |
25,119.60 |
25,117.27 |
25,119.53 |
84.3K |
14:13 |
25,120.18 |
25,120.20 |
25,119.84 |
25,119.84 |
58.0K |
14:14 |
25,120.00 |
25,120.26 |
25,119.97 |
25,120.26 |
58.3K |
14:15 |
25,119.52 |
25,120.03 |
25,119.15 |
25,119.15 |
56.8K |
14:16 |
25,119.16 |
25,121.25 |
25,118.94 |
25,121.25 |
47.2K |
14:17 |
25,121.50 |
25,123.33 |
25,121.50 |
25,122.97 |
99.4K |
14:18 |
25,122.84 |
25,122.84 |
25,121.56 |
25,121.99 |
29.5K |
14:19 |
25,121.62 |
25,122.48 |
25,121.62 |
25,122.48 |
38.4K |
14:20 |
25,122.24 |
25,126.51 |
25,122.24 |
25,126.51 |
99.6K |
14:21 |
25,126.10 |
25,128.16 |
25,126.10 |
25,128.16 |
58.5K |
14:22 |
25,128.70 |
25,129.41 |
25,128.70 |
25,129.41 |
50.6K |
14:23 |
25,129.35 |
25,130.32 |
25,129.35 |
25,130.24 |
35.5K |
14:24 |
25,130.47 |
25,132.90 |
25,130.47 |
25,132.85 |
38.8K |
14:25 |
25,131.87 |
25,131.87 |
25,131.65 |
25,131.65 |
34.1K |
14:26 |
25,131.05 |
25,134.60 |
25,131.05 |
25,134.60 |
77.9K |
14:27 |
25,134.89 |
25,134.89 |
25,134.35 |
25,134.35 |
45.6K |
14:28 |
25,135.24 |
25,135.24 |
25,134.70 |
25,134.70 |
32.0K |
14:29 |
25,134.33 |
25,134.33 |
25,133.44 |
25,133.44 |
53.9K |
14:30 |
25,133.73 |
25,134.09 |
25,133.73 |
25,134.09 |
49.8K |
14:31 |
25,133.16 |
25,133.62 |
25,133.16 |
25,133.48 |
61.7K |
14:32 |
25,134.44 |
25,134.44 |
25,134.11 |
25,134.13 |
90.3K |
14:33 |
25,133.57 |
25,134.85 |
25,133.57 |
25,134.85 |
48.8K |
14:34 |
25,134.97 |
25,136.00 |
25,134.97 |
25,136.00 |
43.4K |
14:35 |
25,135.58 |
25,135.72 |
25,134.67 |
25,134.67 |
46.1K |
14:36 |
25,134.69 |
25,134.69 |
25,132.68 |
25,132.68 |
44.5K |
14:37 |
25,131.92 |
25,131.92 |
25,129.62 |
25,129.62 |
85.9K |
14:38 |
25,129.55 |
25,129.55 |
25,127.09 |
25,127.09 |
79.0K |
14:39 |
25,125.57 |
25,126.10 |
25,124.12 |
25,124.12 |
74.5K |
14:40 |
25,122.63 |
25,122.63 |
25,121.01 |
25,121.01 |
100.9K |
14:41 |
25,120.63 |
25,120.63 |
25,118.97 |
25,118.97 |
35.8K |
14:42 |
25,118.50 |
25,120.15 |
25,118.50 |
25,119.32 |
54.4K |
14:43 |
25,119.10 |
25,119.75 |
25,119.10 |
25,119.70 |
35.4K |
14:44 |
25,119.07 |
25,120.96 |
25,119.07 |
25,120.80 |
63.0K |
14:45 |
25,122.03 |
25,124.41 |
25,122.03 |
25,124.41 |
53.6K |
14:46 |
25,124.44 |
25,124.44 |
25,123.27 |
25,123.27 |
34.0K |
14:47 |
25,123.04 |
25,125.22 |
25,123.04 |
25,125.22 |
61.7K |
14:48 |
25,127.23 |
25,129.68 |
25,127.23 |
25,129.14 |
72.9K |
14:49 |
25,129.40 |
25,129.45 |
25,128.03 |
25,128.03 |
34.3K |
14:50 |
25,128.34 |
25,128.34 |
25,127.01 |
25,127.01 |
95.2K |
14:51 |
25,127.17 |
25,127.71 |
25,127.16 |
25,127.16 |
37.3K |
14:52 |
25,127.22 |
25,127.22 |
25,126.60 |
25,126.60 |
43.0K |
14:53 |
25,126.73 |
25,126.73 |
25,125.85 |
25,125.85 |
27.9K |
14:54 |
25,125.89 |
25,125.89 |
25,125.05 |
25,125.24 |
85.4K |
14:55 |
25,124.77 |
25,125.52 |
25,124.77 |
25,125.52 |
31.3K |
14:56 |
25,125.50 |
25,125.50 |
25,124.47 |
25,124.47 |
41.0K |
14:57 |
25,124.41 |
25,124.41 |
25,123.45 |
25,123.45 |
90.6K |
14:58 |
25,123.44 |
25,123.44 |
25,122.21 |
25,122.40 |
36.8K |
14:59 |
25,122.44 |
25,122.83 |
25,122.20 |
25,122.83 |
77.7K |
15:00 |
25,122.33 |
25,122.33 |
25,121.71 |
25,122.00 |
41.7K |
15:01 |
25,122.39 |
25,122.87 |
25,122.21 |
25,122.21 |
32.6K |
15:02 |
25,122.47 |
25,122.47 |
25,122.03 |
25,122.42 |
37.5K |
15:03 |
25,122.45 |
25,122.64 |
25,121.61 |
25,122.64 |
39.2K |
15:04 |
25,122.30 |
25,122.51 |
25,122.23 |
25,122.51 |
47.6K |
15:05 |
25,122.48 |
25,123.11 |
25,122.48 |
25,122.72 |
48.2K |
15:06 |
25,122.20 |
25,122.20 |
25,120.88 |
25,120.88 |
53.9K |
15:07 |
25,119.24 |
25,119.40 |
25,118.10 |
25,118.10 |
45.1K |
15:08 |
25,118.28 |
25,118.28 |
25,117.68 |
25,117.68 |
80.1K |
15:09 |
25,117.51 |
25,117.51 |
25,116.72 |
25,116.72 |
49.4K |
15:10 |
25,116.57 |
25,116.73 |
25,115.79 |
25,115.88 |
64.7K |
15:11 |
25,116.00 |
25,116.00 |
25,115.14 |
25,115.14 |
51.8K |
15:12 |
25,114.61 |
25,116.72 |
25,114.61 |
25,116.60 |
57.7K |
15:13 |
25,115.99 |
25,115.99 |
25,115.33 |
25,115.85 |
40.7K |
15:14 |
25,116.11 |
25,116.11 |
25,114.27 |
25,114.27 |
63.3K |
15:15 |
25,113.67 |
25,114.41 |
25,113.67 |
25,114.28 |
65.6K |
15:16 |
25,114.24 |
25,115.79 |
25,113.82 |
25,115.79 |
62.2K |
15:17 |
25,116.13 |
25,116.87 |
25,116.13 |
25,116.18 |
45.6K |
15:18 |
25,115.67 |
25,115.67 |
25,114.82 |
25,114.82 |
52.1K |
15:19 |
25,114.97 |
25,115.44 |
25,114.97 |
25,115.44 |
40.1K |
15:20 |
25,115.88 |
25,115.88 |
25,115.00 |
25,115.00 |
50.6K |
15:21 |
25,114.92 |
25,117.87 |
25,114.92 |
25,116.99 |
95.4K |
15:22 |
25,119.53 |
25,119.53 |
25,117.02 |
25,117.02 |
153.7K |
15:23 |
25,117.11 |
25,117.11 |
25,116.48 |
25,116.67 |
73.8K |
15:24 |
25,116.96 |
25,117.93 |
25,116.96 |
25,117.49 |
63.5K |
15:25 |
25,117.62 |
25,117.62 |
25,116.14 |
25,116.14 |
69.1K |
15:26 |
25,115.61 |
25,115.61 |
25,113.99 |
25,114.01 |
78.3K |
15:27 |
25,113.79 |
25,113.96 |
25,113.79 |
25,113.96 |
61.2K |
15:28 |
25,113.85 |
25,116.72 |
25,113.85 |
25,116.72 |
77.0K |
15:29 |
25,114.98 |
25,114.98 |
25,114.56 |
25,114.56 |
52.7K |
15:30 |
25,114.31 |
25,115.30 |
25,114.31 |
25,115.30 |
78.5K |
15:31 |
25,114.53 |
25,114.94 |
25,114.46 |
25,114.46 |
103.9K |
15:32 |
25,114.30 |
25,114.30 |
25,113.75 |
25,113.75 |
83.8K |
15:33 |
25,115.02 |
25,115.02 |
25,113.33 |
25,113.33 |
106.6K |
15:34 |
25,112.97 |
25,113.72 |
25,112.97 |
25,113.64 |
68.0K |
15:35 |
25,114.08 |
25,114.08 |
25,112.76 |
25,112.76 |
103.0K |
15:36 |
25,112.29 |
25,112.29 |
25,110.73 |
25,110.73 |
92.9K |
15:37 |
25,110.70 |
25,111.77 |
25,110.70 |
25,111.49 |
52.2K |
15:38 |
25,112.00 |
25,113.28 |
25,110.97 |
25,110.97 |
87.6K |
15:39 |
25,110.79 |
25,110.87 |
25,110.44 |
25,110.44 |
76.4K |
15:40 |
25,109.41 |
25,109.41 |
25,108.73 |
25,108.73 |
85.5K |
15:41 |
25,109.11 |
25,111.67 |
25,109.05 |
25,111.67 |
124.2K |
15:42 |
25,111.00 |
25,111.00 |
25,110.62 |
25,110.74 |
96.4K |
15:43 |
25,110.72 |
25,111.01 |
25,110.09 |
25,111.01 |
234.8K |
15:44 |
25,111.06 |
25,112.99 |
25,110.90 |
25,112.99 |
144.8K |
15:45 |
25,112.17 |
25,114.31 |
25,112.17 |
25,114.31 |
87.0K |
15:46 |
25,113.42 |
25,113.51 |
25,113.13 |
25,113.13 |
155.0K |
15:47 |
25,111.86 |
25,111.99 |
25,111.53 |
25,111.99 |
129.3K |
15:48 |
25,110.46 |
25,113.23 |
25,110.46 |
25,113.23 |
154.5K |
15:49 |
25,112.73 |
25,112.73 |
25,112.16 |
25,112.45 |
155.5K |
15:50 |
25,109.47 |
25,111.41 |
25,109.47 |
25,109.75 |
692.9K |
15:51 |
25,108.81 |
25,109.27 |
25,107.87 |
25,107.87 |
260.8K |
15:52 |
25,107.47 |
25,108.23 |
25,106.81 |
25,108.22 |
226.5K |
15:53 |
25,108.44 |
25,108.44 |
25,107.26 |
25,107.26 |
192.8K |
15:54 |
25,107.03 |
25,109.23 |
25,106.98 |
25,106.98 |
235.4K |
15:55 |
25,105.51 |
25,107.01 |
25,105.51 |
25,107.01 |
421.5K |
15:56 |
25,112.17 |
25,118.30 |
25,112.17 |
25,118.30 |
737.1K |
15:57 |
25,121.61 |
25,124.72 |
25,121.61 |
25,124.61 |
429.7K |
15:58 |
25,125.13 |
25,128.06 |
25,125.13 |
25,128.06 |
645.7K |
15:59 |
25,128.24 |
25,132.23 |
25,128.24 |
25,130.62 |
900.5K |
16:00 |
25,134.17 |
25,134.21 |
25,134.17 |
25,134.21 |
24,834.0K |
16:01 |
25,134.21 |
25,134.21 |
25,134.21 |
25,134.21 |
141.9K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|