시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
09:30 |
25,133.52 |
25,154.09 |
25,133.52 |
25,146.55 |
5,539.0K |
09:31 |
25,142.61 |
25,142.61 |
25,128.76 |
25,128.76 |
474.5K |
09:32 |
25,138.23 |
25,151.86 |
25,138.23 |
25,151.86 |
839.9K |
09:33 |
25,142.82 |
25,156.36 |
25,142.31 |
25,156.36 |
463.5K |
09:34 |
25,149.55 |
25,149.55 |
25,141.66 |
25,141.66 |
373.7K |
09:35 |
25,135.37 |
25,135.37 |
25,121.41 |
25,121.41 |
426.6K |
09:36 |
25,121.84 |
25,121.84 |
25,112.99 |
25,117.18 |
352.9K |
09:37 |
25,117.93 |
25,124.78 |
25,116.74 |
25,121.58 |
217.3K |
09:38 |
25,116.27 |
25,116.27 |
25,108.22 |
25,108.75 |
297.6K |
09:39 |
25,115.06 |
25,120.11 |
25,115.06 |
25,120.11 |
235.8K |
09:40 |
25,123.38 |
25,124.48 |
25,108.91 |
25,108.91 |
335.4K |
09:41 |
25,117.62 |
25,127.02 |
25,116.97 |
25,127.02 |
268.5K |
09:42 |
25,122.46 |
25,122.46 |
25,119.99 |
25,119.99 |
312.2K |
09:43 |
25,119.78 |
25,123.74 |
25,119.78 |
25,121.18 |
257.1K |
09:44 |
25,122.57 |
25,124.67 |
25,118.90 |
25,124.67 |
229.1K |
09:45 |
25,116.72 |
25,123.76 |
25,116.49 |
25,123.76 |
357.1K |
09:46 |
25,129.14 |
25,146.92 |
25,129.14 |
25,146.92 |
343.4K |
09:47 |
25,135.55 |
25,140.70 |
25,133.43 |
25,133.43 |
267.2K |
09:48 |
25,134.89 |
25,137.80 |
25,133.25 |
25,133.25 |
278.3K |
09:49 |
25,133.82 |
25,141.18 |
25,129.55 |
25,141.18 |
196.3K |
09:50 |
25,144.72 |
25,144.72 |
25,141.53 |
25,144.11 |
309.0K |
09:51 |
25,150.78 |
25,156.34 |
25,147.81 |
25,156.34 |
410.4K |
09:52 |
25,160.15 |
25,160.15 |
25,147.82 |
25,153.07 |
271.8K |
09:53 |
25,153.83 |
25,154.86 |
25,151.77 |
25,154.86 |
194.5K |
09:54 |
25,153.39 |
25,153.48 |
25,148.28 |
25,148.28 |
220.8K |
09:55 |
25,142.64 |
25,146.74 |
25,142.28 |
25,142.28 |
208.4K |
09:56 |
25,139.54 |
25,143.93 |
25,139.54 |
25,143.93 |
207.6K |
09:57 |
25,145.26 |
25,145.26 |
25,136.87 |
25,136.87 |
159.3K |
09:58 |
25,141.47 |
25,144.01 |
25,139.10 |
25,140.91 |
194.5K |
09:59 |
25,143.37 |
25,143.37 |
25,141.82 |
25,142.62 |
190.4K |
10:00 |
25,143.32 |
25,143.32 |
25,133.40 |
25,133.40 |
260.6K |
10:01 |
25,129.63 |
25,135.58 |
25,125.33 |
25,126.46 |
276.2K |
10:02 |
25,122.96 |
25,122.96 |
25,115.47 |
25,115.47 |
250.4K |
10:03 |
25,113.88 |
25,113.88 |
25,106.84 |
25,106.84 |
270.0K |
10:04 |
25,102.09 |
25,102.09 |
25,095.03 |
25,095.67 |
178.5K |
10:05 |
25,094.16 |
25,094.16 |
25,083.58 |
25,083.58 |
205.3K |
10:06 |
25,082.16 |
25,082.16 |
25,074.25 |
25,074.25 |
212.3K |
10:07 |
25,074.96 |
25,079.84 |
25,074.75 |
25,074.75 |
213.6K |
10:08 |
25,074.52 |
25,081.51 |
25,073.77 |
25,081.51 |
178.6K |
10:09 |
25,078.26 |
25,079.10 |
25,076.54 |
25,076.54 |
294.3K |
10:10 |
25,078.43 |
25,078.44 |
25,077.06 |
25,077.06 |
170.2K |
10:11 |
25,075.81 |
25,075.81 |
25,068.29 |
25,075.66 |
206.8K |
10:12 |
25,078.52 |
25,085.36 |
25,078.52 |
25,083.63 |
189.9K |
10:13 |
25,078.27 |
25,078.27 |
25,072.99 |
25,072.99 |
235.3K |
10:14 |
25,070.33 |
25,070.33 |
25,064.41 |
25,064.41 |
198.2K |
10:15 |
25,062.10 |
25,062.10 |
25,049.49 |
25,049.49 |
318.7K |
10:16 |
25,054.54 |
25,054.54 |
25,048.83 |
25,049.15 |
203.5K |
10:17 |
25,053.78 |
25,059.31 |
25,053.78 |
25,056.17 |
191.6K |
10:18 |
25,052.25 |
25,058.60 |
25,052.25 |
25,058.60 |
282.1K |
10:19 |
25,060.73 |
25,065.46 |
25,060.73 |
25,065.44 |
259.2K |
10:20 |
25,071.21 |
25,076.21 |
25,069.54 |
25,076.21 |
178.0K |
10:21 |
25,074.73 |
25,074.73 |
25,064.78 |
25,064.78 |
255.3K |
10:22 |
25,060.20 |
25,060.57 |
25,054.61 |
25,055.08 |
226.3K |
10:23 |
25,058.18 |
25,058.18 |
25,045.29 |
25,045.29 |
260.0K |
10:24 |
25,044.90 |
25,046.47 |
25,039.91 |
25,039.91 |
281.8K |
10:25 |
25,038.48 |
25,045.59 |
25,038.48 |
25,045.59 |
212.2K |
10:26 |
25,045.06 |
25,048.30 |
25,045.06 |
25,048.30 |
143.2K |
10:27 |
25,047.93 |
25,052.87 |
25,047.93 |
25,051.54 |
229.7K |
10:28 |
25,053.16 |
25,063.09 |
25,053.16 |
25,063.09 |
182.1K |
10:29 |
25,063.53 |
25,066.34 |
25,063.53 |
25,065.51 |
216.2K |
10:30 |
25,066.84 |
25,066.84 |
25,060.42 |
25,060.42 |
311.9K |
10:31 |
25,061.34 |
25,061.63 |
25,058.65 |
25,058.65 |
240.2K |
10:32 |
25,054.62 |
25,055.20 |
25,047.68 |
25,052.62 |
289.6K |
10:33 |
25,049.74 |
25,049.74 |
25,046.78 |
25,048.69 |
175.4K |
10:34 |
25,049.83 |
25,056.09 |
25,049.83 |
25,054.16 |
246.2K |
10:35 |
25,059.93 |
25,060.50 |
25,057.40 |
25,057.40 |
190.9K |
10:36 |
25,053.96 |
25,056.25 |
25,053.11 |
25,056.25 |
165.8K |
10:37 |
25,055.78 |
25,056.85 |
25,051.67 |
25,051.67 |
176.2K |
10:38 |
25,051.40 |
25,055.70 |
25,051.40 |
25,053.11 |
202.1K |
10:39 |
25,052.64 |
25,052.64 |
25,050.97 |
25,050.97 |
232.0K |
10:40 |
25,050.70 |
25,055.31 |
25,050.70 |
25,052.37 |
201.8K |
10:41 |
25,049.86 |
25,054.86 |
25,049.86 |
25,054.86 |
217.4K |
10:42 |
25,050.29 |
25,050.29 |
25,043.17 |
25,043.17 |
194.9K |
10:43 |
25,034.65 |
25,034.65 |
25,027.06 |
25,029.35 |
270.5K |
10:44 |
25,029.96 |
25,032.29 |
25,029.05 |
25,030.85 |
132.3K |
10:45 |
25,032.06 |
25,032.99 |
25,021.06 |
25,027.16 |
199.5K |
10:46 |
25,023.68 |
25,023.68 |
25,018.49 |
25,020.73 |
196.8K |
10:47 |
25,021.37 |
25,021.37 |
25,019.30 |
25,021.29 |
162.1K |
10:48 |
25,018.64 |
25,018.64 |
25,011.68 |
25,011.68 |
209.7K |
10:49 |
25,007.52 |
25,007.52 |
25,000.38 |
25,004.97 |
316.0K |
10:50 |
25,003.67 |
25,003.82 |
25,002.68 |
25,002.68 |
245.6K |
10:51 |
25,002.12 |
25,002.12 |
24,995.93 |
24,995.93 |
243.2K |
10:52 |
24,993.79 |
24,994.11 |
24,990.16 |
24,990.16 |
244.0K |
10:53 |
24,983.41 |
24,985.27 |
24,981.67 |
24,981.67 |
239.4K |
10:54 |
24,981.47 |
24,983.20 |
24,981.47 |
24,982.03 |
192.7K |
10:55 |
24,980.04 |
24,980.04 |
24,976.79 |
24,976.79 |
198.0K |
10:56 |
24,967.80 |
24,972.17 |
24,967.80 |
24,972.17 |
291.4K |
10:57 |
24,975.02 |
24,975.02 |
24,972.32 |
24,972.32 |
186.4K |
10:58 |
24,973.75 |
24,973.75 |
24,964.99 |
24,966.73 |
226.2K |
10:59 |
24,972.83 |
24,976.07 |
24,972.83 |
24,976.07 |
128.8K |
11:00 |
24,979.40 |
24,979.40 |
24,974.76 |
24,979.04 |
228.7K |
11:01 |
24,976.66 |
24,979.69 |
24,972.82 |
24,979.69 |
172.1K |
11:02 |
24,979.48 |
24,986.18 |
24,979.46 |
24,986.18 |
197.2K |
11:03 |
24,981.39 |
24,986.45 |
24,981.22 |
24,985.66 |
167.5K |
11:04 |
24,990.62 |
24,990.62 |
24,987.04 |
24,987.04 |
121.4K |
11:05 |
24,986.83 |
24,993.33 |
24,986.83 |
24,993.33 |
145.5K |
11:06 |
24,989.69 |
24,992.30 |
24,984.76 |
24,990.29 |
586.7K |
11:07 |
24,988.57 |
24,994.79 |
24,988.57 |
24,989.85 |
352.8K |
11:08 |
24,989.78 |
24,996.01 |
24,989.78 |
24,990.78 |
232.3K |
11:09 |
24,993.79 |
24,998.54 |
24,993.79 |
24,998.46 |
182.1K |
11:10 |
24,997.47 |
25,006.59 |
24,997.47 |
25,006.59 |
235.2K |
11:11 |
25,004.85 |
25,008.82 |
25,004.85 |
25,008.82 |
183.4K |
11:12 |
25,007.42 |
25,011.55 |
25,007.42 |
25,009.10 |
126.9K |
11:13 |
25,009.03 |
25,012.46 |
25,008.80 |
25,008.80 |
169.3K |
11:14 |
25,012.71 |
25,012.71 |
25,003.36 |
25,003.36 |
324.0K |
11:15 |
25,000.21 |
25,000.21 |
24,996.28 |
24,996.28 |
236.0K |
11:16 |
24,994.30 |
24,997.57 |
24,994.30 |
24,996.25 |
212.1K |
11:17 |
25,000.93 |
25,005.04 |
25,000.93 |
25,005.04 |
166.1K |
11:18 |
25,006.84 |
25,010.55 |
25,006.84 |
25,010.55 |
206.8K |
11:19 |
25,008.15 |
25,008.16 |
25,004.60 |
25,004.60 |
152.1K |
11:20 |
25,004.09 |
25,008.86 |
25,004.09 |
25,008.86 |
120.7K |
11:21 |
25,006.86 |
25,007.51 |
25,001.34 |
25,004.07 |
212.9K |
11:22 |
25,004.10 |
25,012.36 |
25,004.10 |
25,012.36 |
159.6K |
11:23 |
25,013.42 |
25,013.99 |
25,010.53 |
25,010.53 |
177.1K |
11:24 |
25,010.53 |
25,012.52 |
25,010.53 |
25,012.52 |
196.4K |
11:25 |
25,011.16 |
25,012.92 |
25,011.16 |
25,011.71 |
115.3K |
11:26 |
25,012.50 |
25,014.78 |
25,012.00 |
25,012.00 |
128.1K |
11:27 |
25,010.17 |
25,020.79 |
25,010.17 |
25,020.79 |
173.0K |
11:28 |
25,018.77 |
25,020.88 |
25,014.42 |
25,014.42 |
135.5K |
11:29 |
25,010.91 |
25,010.91 |
25,008.21 |
25,010.84 |
97.5K |
11:30 |
25,010.27 |
25,010.27 |
25,006.76 |
25,006.76 |
162.7K |
11:31 |
25,006.55 |
25,006.55 |
25,001.76 |
25,001.76 |
153.9K |
11:32 |
24,999.93 |
25,001.34 |
24,999.93 |
25,000.86 |
123.8K |
11:33 |
25,001.89 |
25,007.56 |
25,001.89 |
25,007.34 |
120.2K |
11:34 |
25,006.89 |
25,007.92 |
25,006.19 |
25,007.92 |
95.4K |
11:35 |
25,003.72 |
25,008.51 |
25,001.75 |
25,008.51 |
147.2K |
11:36 |
25,009.92 |
25,014.95 |
25,009.92 |
25,014.95 |
156.1K |
11:37 |
25,018.51 |
25,019.28 |
25,015.89 |
25,015.89 |
145.5K |
11:38 |
25,017.05 |
25,017.05 |
25,012.81 |
25,015.67 |
113.4K |
11:39 |
25,017.22 |
25,018.59 |
25,015.34 |
25,015.34 |
138.7K |
11:40 |
25,013.93 |
25,015.82 |
25,013.93 |
25,014.95 |
140.5K |
11:41 |
25,015.74 |
25,015.74 |
25,011.51 |
25,013.62 |
93.4K |
11:42 |
25,014.50 |
25,022.13 |
25,014.50 |
25,022.13 |
142.0K |
11:43 |
25,021.45 |
25,023.39 |
25,021.45 |
25,023.38 |
91.9K |
11:44 |
25,024.12 |
25,024.39 |
25,022.72 |
25,022.72 |
182.3K |
11:45 |
25,023.06 |
25,023.17 |
25,022.39 |
25,023.17 |
106.2K |
11:46 |
25,024.29 |
25,025.15 |
25,022.28 |
25,025.15 |
114.6K |
11:47 |
25,024.24 |
25,024.86 |
25,024.17 |
25,024.86 |
111.0K |
11:48 |
25,025.98 |
25,028.75 |
25,025.98 |
25,026.09 |
125.9K |
11:49 |
25,024.77 |
25,028.10 |
25,024.10 |
25,027.06 |
98.9K |
11:50 |
25,026.69 |
25,027.08 |
25,026.40 |
25,027.08 |
132.7K |
11:51 |
25,027.14 |
25,030.61 |
25,027.14 |
25,028.36 |
116.6K |
11:52 |
25,026.45 |
25,026.45 |
25,024.49 |
25,025.04 |
101.8K |
11:53 |
25,024.19 |
25,024.19 |
25,022.16 |
25,022.97 |
91.7K |
11:54 |
25,023.25 |
25,023.25 |
25,022.46 |
25,022.76 |
100.4K |
11:55 |
25,020.45 |
25,025.49 |
25,020.45 |
25,025.49 |
128.1K |
11:56 |
25,026.79 |
25,026.79 |
25,025.38 |
25,025.38 |
77.7K |
11:57 |
25,026.82 |
25,029.97 |
25,026.82 |
25,029.91 |
89.1K |
11:58 |
25,026.31 |
25,027.37 |
25,023.50 |
25,023.50 |
149.3K |
11:59 |
25,020.10 |
25,021.82 |
25,019.81 |
25,019.81 |
160.7K |
12:00 |
25,018.50 |
25,019.83 |
25,018.50 |
25,019.05 |
114.7K |
12:01 |
25,010.29 |
25,011.75 |
25,010.29 |
25,010.83 |
218.3K |
12:02 |
25,011.00 |
25,011.00 |
25,010.55 |
25,010.71 |
88.2K |
12:03 |
25,008.08 |
25,008.08 |
25,002.00 |
25,002.00 |
107.0K |
12:04 |
25,000.92 |
25,002.65 |
24,999.92 |
24,999.92 |
106.2K |
12:05 |
24,999.60 |
24,999.60 |
24,995.89 |
24,995.89 |
82.1K |
12:06 |
24,994.80 |
24,996.42 |
24,992.00 |
24,996.42 |
111.9K |
12:07 |
24,995.91 |
24,995.91 |
24,987.74 |
24,987.74 |
142.2K |
12:08 |
24,987.24 |
24,987.24 |
24,984.41 |
24,984.41 |
70.2K |
12:09 |
24,979.16 |
24,980.31 |
24,978.27 |
24,979.77 |
156.0K |
12:10 |
24,979.23 |
24,985.12 |
24,979.23 |
24,985.12 |
92.6K |
12:11 |
24,983.87 |
24,988.33 |
24,983.87 |
24,986.05 |
105.5K |
12:12 |
24,984.70 |
24,984.70 |
24,981.55 |
24,981.55 |
78.6K |
12:13 |
24,981.24 |
24,981.24 |
24,978.75 |
24,978.75 |
128.1K |
12:14 |
24,978.04 |
24,979.43 |
24,978.02 |
24,979.43 |
77.1K |
12:15 |
24,979.99 |
24,984.53 |
24,979.12 |
24,984.53 |
113.0K |
12:16 |
24,983.21 |
24,983.21 |
24,981.42 |
24,981.92 |
106.3K |
12:17 |
24,983.15 |
24,984.47 |
24,981.64 |
24,984.47 |
85.6K |
12:18 |
24,987.01 |
24,992.77 |
24,987.01 |
24,992.77 |
124.1K |
12:19 |
24,991.45 |
24,997.19 |
24,991.45 |
24,997.19 |
82.3K |
12:20 |
24,997.00 |
24,998.46 |
24,997.00 |
24,997.10 |
143.3K |
12:21 |
24,997.61 |
24,997.61 |
24,992.45 |
24,992.45 |
89.8K |
12:22 |
24,996.49 |
25,000.17 |
24,996.49 |
24,997.87 |
132.4K |
12:23 |
24,997.71 |
24,999.44 |
24,997.71 |
24,998.00 |
163.2K |
12:24 |
24,998.15 |
24,998.56 |
24,997.16 |
24,997.16 |
83.0K |
12:25 |
24,995.10 |
24,995.66 |
24,995.03 |
24,995.52 |
79.6K |
12:26 |
24,999.80 |
25,006.65 |
24,999.80 |
25,006.65 |
141.9K |
12:27 |
25,008.19 |
25,011.63 |
25,008.19 |
25,011.63 |
88.2K |
12:28 |
25,010.63 |
25,011.42 |
25,010.63 |
25,011.42 |
85.3K |
12:29 |
25,013.40 |
25,014.70 |
25,013.40 |
25,014.03 |
94.5K |
12:30 |
25,014.95 |
25,019.47 |
25,014.95 |
25,018.61 |
125.2K |
12:31 |
25,019.39 |
25,019.39 |
25,011.22 |
25,011.22 |
166.4K |
12:32 |
25,009.95 |
25,014.59 |
25,009.95 |
25,011.17 |
148.5K |
12:33 |
25,003.46 |
25,003.46 |
24,993.82 |
24,995.08 |
224.6K |
12:34 |
24,994.84 |
24,994.84 |
24,989.98 |
24,989.98 |
54.1K |
12:35 |
24,989.87 |
24,989.87 |
24,975.42 |
24,975.42 |
189.6K |
12:36 |
24,977.09 |
24,985.31 |
24,976.62 |
24,985.31 |
115.5K |
12:37 |
24,985.22 |
24,987.14 |
24,985.22 |
24,986.30 |
77.5K |
12:38 |
24,988.07 |
24,993.56 |
24,987.89 |
24,993.56 |
87.0K |
12:39 |
24,995.67 |
24,995.67 |
24,993.87 |
24,994.77 |
80.8K |
12:40 |
24,997.42 |
24,999.86 |
24,997.42 |
24,997.43 |
116.0K |
12:41 |
24,994.83 |
24,997.50 |
24,994.83 |
24,997.50 |
58.8K |
12:42 |
24,996.04 |
24,996.73 |
24,994.49 |
24,996.73 |
69.5K |
12:43 |
24,997.92 |
25,001.18 |
24,997.92 |
25,001.18 |
71.5K |
12:44 |
25,001.51 |
25,001.51 |
24,997.82 |
24,997.82 |
178.9K |
12:45 |
24,998.87 |
25,001.67 |
24,998.87 |
25,001.65 |
116.7K |
12:46 |
25,000.76 |
25,001.64 |
25,000.76 |
25,001.18 |
97.7K |
12:47 |
25,002.71 |
25,002.71 |
24,998.86 |
24,999.73 |
101.5K |
12:48 |
25,003.23 |
25,003.42 |
25,001.44 |
25,001.44 |
101.5K |
12:49 |
24,999.88 |
25,001.72 |
24,999.88 |
25,001.72 |
75.8K |
12:50 |
25,001.44 |
25,001.44 |
24,997.96 |
24,997.96 |
70.1K |
12:51 |
24,997.95 |
24,997.95 |
24,994.19 |
24,994.19 |
126.2K |
12:52 |
24,994.62 |
24,996.13 |
24,993.81 |
24,995.04 |
82.7K |
12:53 |
24,994.51 |
24,994.51 |
24,991.25 |
24,991.25 |
69.1K |
12:54 |
24,991.10 |
24,991.10 |
24,987.85 |
24,987.85 |
85.0K |
12:55 |
24,987.08 |
24,987.19 |
24,982.94 |
24,983.92 |
114.0K |
12:56 |
24,982.25 |
24,987.74 |
24,982.25 |
24,987.74 |
455.6K |
12:57 |
24,991.76 |
25,004.22 |
24,991.76 |
25,004.22 |
479.9K |
12:58 |
25,009.79 |
25,009.79 |
25,005.30 |
25,006.02 |
282.1K |
12:59 |
25,005.96 |
25,012.91 |
25,005.96 |
25,012.91 |
352.4K |
13:00 |
25,016.18 |
25,016.18 |
25,007.82 |
25,008.65 |
299.7K |
13:01 |
25,006.24 |
25,015.58 |
25,006.24 |
25,015.58 |
512.6K |
13:02 |
25,018.26 |
25,021.15 |
25,014.58 |
25,014.58 |
251.7K |
13:03 |
25,009.82 |
25,012.95 |
25,008.42 |
25,008.76 |
215.0K |
13:04 |
25,008.42 |
25,016.73 |
25,008.29 |
25,008.29 |
164.9K |
13:05 |
25,008.74 |
25,010.81 |
25,005.84 |
25,005.84 |
218.4K |
13:06 |
25,003.27 |
25,003.27 |
25,001.25 |
25,001.25 |
148.7K |
13:07 |
25,001.47 |
25,006.86 |
25,001.47 |
25,006.86 |
150.0K |
13:08 |
25,009.84 |
25,009.84 |
25,006.37 |
25,006.37 |
131.5K |
13:09 |
25,001.69 |
25,001.69 |
24,992.52 |
24,992.52 |
248.6K |
13:10 |
24,991.59 |
24,992.26 |
24,989.68 |
24,992.26 |
216.6K |
13:11 |
24,990.38 |
24,995.70 |
24,990.38 |
24,995.24 |
182.5K |
13:12 |
24,995.94 |
24,998.22 |
24,995.60 |
24,996.12 |
145.5K |
13:13 |
24,997.16 |
24,998.46 |
24,997.08 |
24,997.08 |
137.1K |
13:14 |
24,996.09 |
25,002.47 |
24,996.09 |
25,000.19 |
151.3K |
13:15 |
25,003.17 |
25,006.29 |
25,003.17 |
25,004.96 |
157.2K |
13:16 |
25,005.12 |
25,005.12 |
24,998.88 |
24,998.88 |
182.4K |
13:17 |
25,000.64 |
25,000.64 |
24,996.31 |
24,998.41 |
200.3K |
13:18 |
24,996.47 |
24,996.47 |
24,993.40 |
24,994.46 |
257.8K |
13:19 |
24,998.36 |
25,002.00 |
24,998.14 |
25,002.00 |
132.7K |
13:20 |
25,003.11 |
25,005.42 |
25,003.11 |
25,005.05 |
108.3K |
13:21 |
25,006.53 |
25,007.09 |
25,004.38 |
25,004.38 |
137.3K |
13:22 |
25,003.66 |
25,003.66 |
24,999.78 |
25,000.53 |
126.0K |
13:23 |
25,006.24 |
25,017.65 |
25,006.24 |
25,017.65 |
239.0K |
13:24 |
25,017.89 |
25,018.43 |
25,015.26 |
25,018.22 |
119.1K |
13:25 |
25,018.54 |
25,018.54 |
25,018.00 |
25,018.01 |
191.0K |
13:26 |
25,019.26 |
25,023.51 |
25,019.26 |
25,023.16 |
157.0K |
13:27 |
25,022.04 |
25,025.51 |
25,022.04 |
25,025.51 |
73.3K |
13:28 |
25,025.88 |
25,028.58 |
25,025.88 |
25,028.58 |
80.9K |
13:29 |
25,027.49 |
25,027.49 |
25,024.58 |
25,026.36 |
124.1K |
13:30 |
25,026.85 |
25,035.25 |
25,026.85 |
25,034.74 |
151.8K |
13:31 |
25,032.21 |
25,035.58 |
25,032.21 |
25,033.22 |
137.9K |
13:32 |
25,032.84 |
25,035.69 |
25,032.24 |
25,032.24 |
114.0K |
13:33 |
25,029.07 |
25,029.07 |
25,026.82 |
25,026.82 |
108.7K |
13:34 |
25,026.30 |
25,026.30 |
25,020.58 |
25,020.58 |
145.2K |
13:35 |
25,020.11 |
25,020.11 |
25,018.12 |
25,020.02 |
180.3K |
13:36 |
25,021.14 |
25,021.70 |
25,020.55 |
25,021.70 |
106.6K |
13:37 |
25,018.86 |
25,018.86 |
25,015.59 |
25,015.59 |
99.3K |
13:38 |
25,014.93 |
25,017.87 |
25,014.54 |
25,014.54 |
152.6K |
13:39 |
25,014.64 |
25,014.64 |
25,011.71 |
25,011.71 |
159.9K |
13:40 |
25,010.41 |
25,014.68 |
25,010.41 |
25,014.68 |
79.6K |
13:41 |
25,015.01 |
25,015.01 |
25,014.01 |
25,014.09 |
88.2K |
13:42 |
25,013.82 |
25,015.53 |
25,013.82 |
25,015.53 |
67.3K |
13:43 |
25,014.36 |
25,015.60 |
25,013.99 |
25,015.60 |
115.1K |
13:44 |
25,015.79 |
25,017.80 |
25,015.67 |
25,017.80 |
72.7K |
13:45 |
25,013.76 |
25,013.76 |
25,010.05 |
25,010.05 |
201.7K |
13:46 |
25,009.28 |
25,009.28 |
25,006.68 |
25,006.68 |
128.8K |
13:47 |
25,003.95 |
25,005.40 |
25,003.86 |
25,003.86 |
175.1K |
13:48 |
25,007.14 |
25,009.01 |
25,007.14 |
25,007.70 |
67.8K |
13:49 |
25,008.32 |
25,009.85 |
25,006.12 |
25,006.12 |
92.3K |
13:50 |
25,005.26 |
25,005.26 |
25,000.85 |
25,000.85 |
169.2K |
13:51 |
25,003.44 |
25,011.65 |
25,003.44 |
25,011.65 |
125.0K |
13:52 |
25,011.81 |
25,012.97 |
25,011.81 |
25,012.17 |
87.6K |
13:53 |
25,015.16 |
25,015.16 |
25,013.18 |
25,013.49 |
97.4K |
13:54 |
25,013.49 |
25,013.49 |
25,011.94 |
25,011.94 |
74.0K |
13:55 |
25,013.60 |
25,017.38 |
25,012.90 |
25,017.38 |
104.5K |
13:56 |
25,018.28 |
25,018.28 |
25,016.44 |
25,017.28 |
74.9K |
13:57 |
25,018.15 |
25,019.93 |
25,018.15 |
25,018.82 |
99.8K |
13:58 |
25,017.81 |
25,017.81 |
25,014.88 |
25,016.90 |
101.0K |
13:59 |
25,017.40 |
25,019.78 |
25,017.01 |
25,019.78 |
136.1K |
14:00 |
25,017.92 |
25,019.33 |
25,017.92 |
25,019.33 |
96.7K |
14:01 |
25,019.34 |
25,019.89 |
25,017.00 |
25,019.89 |
127.4K |
14:02 |
25,018.96 |
25,018.96 |
25,018.47 |
25,018.86 |
114.0K |
14:03 |
25,017.92 |
25,019.87 |
25,017.92 |
25,019.07 |
118.8K |
14:04 |
25,018.14 |
25,018.14 |
25,016.60 |
25,017.72 |
582.8K |
14:05 |
25,020.66 |
25,022.44 |
25,020.62 |
25,022.44 |
128.4K |
14:06 |
25,020.78 |
25,020.78 |
25,018.44 |
25,018.44 |
117.3K |
14:07 |
25,021.41 |
25,021.49 |
25,019.39 |
25,019.39 |
122.3K |
14:08 |
25,017.82 |
25,019.14 |
25,017.74 |
25,018.74 |
84.2K |
14:09 |
25,021.11 |
25,026.05 |
25,021.11 |
25,026.05 |
142.6K |
14:10 |
25,025.86 |
25,027.48 |
25,025.86 |
25,027.48 |
88.1K |
14:11 |
25,027.30 |
25,027.30 |
25,023.21 |
25,027.22 |
126.5K |
14:12 |
25,026.52 |
25,026.52 |
25,024.18 |
25,024.18 |
58.2K |
14:13 |
25,024.80 |
25,028.33 |
25,024.80 |
25,028.33 |
203.8K |
14:14 |
25,027.23 |
25,027.23 |
25,021.75 |
25,021.75 |
280.6K |
14:15 |
25,020.88 |
25,021.34 |
25,014.91 |
25,014.91 |
171.7K |
14:16 |
25,015.28 |
25,015.30 |
25,012.65 |
25,012.65 |
218.8K |
14:17 |
25,009.71 |
25,009.71 |
25,008.52 |
25,009.01 |
109.2K |
14:18 |
25,008.29 |
25,009.52 |
25,008.29 |
25,008.88 |
124.3K |
14:19 |
25,007.20 |
25,007.20 |
25,001.67 |
25,001.67 |
194.5K |
14:20 |
25,000.23 |
25,000.29 |
24,998.66 |
24,998.66 |
139.0K |
14:21 |
24,998.56 |
24,998.56 |
24,989.44 |
24,993.71 |
194.9K |
14:22 |
24,995.25 |
24,996.67 |
24,992.08 |
24,992.08 |
129.2K |
14:23 |
24,992.10 |
24,994.80 |
24,992.10 |
24,993.12 |
104.0K |
14:24 |
24,993.40 |
24,997.00 |
24,993.40 |
24,997.00 |
182.6K |
14:25 |
24,998.94 |
24,998.94 |
24,997.76 |
24,997.76 |
69.2K |
14:26 |
24,998.04 |
24,998.04 |
24,993.10 |
24,993.91 |
81.4K |
14:27 |
24,992.86 |
24,993.62 |
24,992.19 |
24,992.19 |
134.6K |
14:28 |
24,988.96 |
24,990.37 |
24,988.96 |
24,990.34 |
235.1K |
14:29 |
24,990.25 |
24,990.25 |
24,986.79 |
24,986.79 |
82.1K |
14:30 |
24,986.15 |
24,993.24 |
24,986.15 |
24,991.14 |
132.2K |
14:31 |
24,989.36 |
24,989.92 |
24,987.25 |
24,989.92 |
176.8K |
14:32 |
24,990.73 |
24,991.08 |
24,990.62 |
24,990.62 |
116.6K |
14:33 |
24,991.77 |
24,992.42 |
24,991.27 |
24,991.27 |
77.8K |
14:34 |
24,991.43 |
24,993.20 |
24,991.43 |
24,993.20 |
131.7K |
14:35 |
24,992.64 |
24,993.92 |
24,992.00 |
24,993.92 |
102.7K |
14:36 |
24,994.52 |
25,002.30 |
24,994.52 |
25,002.30 |
154.9K |
14:37 |
25,005.75 |
25,008.51 |
25,005.75 |
25,008.04 |
97.2K |
14:38 |
25,009.14 |
25,015.25 |
25,008.20 |
25,014.71 |
135.9K |
14:39 |
25,015.10 |
25,017.29 |
25,015.10 |
25,017.29 |
116.6K |
14:40 |
25,019.85 |
25,019.85 |
25,018.42 |
25,018.42 |
139.4K |
14:41 |
25,018.85 |
25,021.34 |
25,018.85 |
25,021.34 |
82.5K |
14:42 |
25,020.54 |
25,023.47 |
25,020.54 |
25,023.47 |
108.4K |
14:43 |
25,022.15 |
25,026.67 |
25,022.11 |
25,026.67 |
110.4K |
14:44 |
25,026.88 |
25,026.88 |
25,022.80 |
25,022.80 |
76.3K |
14:45 |
25,022.40 |
25,022.40 |
25,021.24 |
25,021.85 |
153.8K |
14:46 |
25,022.92 |
25,027.42 |
25,022.92 |
25,027.12 |
221.0K |
14:47 |
25,026.69 |
25,026.69 |
25,024.42 |
25,026.39 |
99.0K |
14:48 |
25,027.38 |
25,032.60 |
25,027.38 |
25,032.60 |
132.4K |
14:49 |
25,032.11 |
25,032.11 |
25,031.59 |
25,031.59 |
114.9K |
14:50 |
25,030.91 |
25,030.91 |
25,028.54 |
25,028.81 |
86.9K |
14:51 |
25,029.71 |
25,029.71 |
25,024.78 |
25,024.78 |
87.1K |
14:52 |
25,024.35 |
25,025.79 |
25,023.58 |
25,025.79 |
125.3K |
14:53 |
25,025.54 |
25,025.54 |
25,023.45 |
25,023.45 |
104.9K |
14:54 |
25,023.04 |
25,024.62 |
25,022.07 |
25,022.83 |
151.9K |
14:55 |
25,024.08 |
25,024.94 |
25,024.08 |
25,024.58 |
107.6K |
14:56 |
25,024.37 |
25,025.98 |
25,023.23 |
25,025.98 |
133.9K |
14:57 |
25,024.30 |
25,024.30 |
25,022.63 |
25,022.63 |
118.8K |
14:58 |
25,022.92 |
25,023.91 |
25,022.92 |
25,023.34 |
232.5K |
14:59 |
25,022.35 |
25,024.56 |
25,022.35 |
25,023.57 |
167.0K |
15:00 |
25,022.56 |
25,025.50 |
25,022.56 |
25,025.50 |
193.9K |
15:01 |
25,027.78 |
25,028.10 |
25,025.91 |
25,025.91 |
117.4K |
15:02 |
25,025.40 |
25,025.40 |
25,023.20 |
25,023.25 |
112.3K |
15:03 |
25,021.60 |
25,023.09 |
25,021.60 |
25,023.09 |
111.9K |
15:04 |
25,023.90 |
25,023.90 |
25,023.11 |
25,023.42 |
76.0K |
15:05 |
25,023.83 |
25,023.83 |
25,022.15 |
25,023.12 |
155.4K |
15:06 |
25,023.71 |
25,029.28 |
25,023.56 |
25,029.28 |
246.4K |
15:07 |
25,027.02 |
25,027.02 |
25,022.75 |
25,022.75 |
176.7K |
15:08 |
25,022.87 |
25,022.87 |
25,019.33 |
25,021.73 |
139.1K |
15:09 |
25,021.04 |
25,021.04 |
25,020.08 |
25,020.44 |
142.3K |
15:10 |
25,021.25 |
25,021.25 |
25,016.45 |
25,016.45 |
121.6K |
15:11 |
25,015.98 |
25,017.56 |
25,015.98 |
25,017.08 |
91.8K |
15:12 |
25,018.79 |
25,018.79 |
25,017.85 |
25,017.85 |
100.2K |
15:13 |
25,018.63 |
25,024.67 |
25,018.63 |
25,024.67 |
161.6K |
15:14 |
25,025.55 |
25,026.28 |
25,024.08 |
25,024.08 |
122.3K |
15:15 |
25,021.68 |
25,024.40 |
25,021.68 |
25,022.43 |
133.7K |
15:16 |
25,022.42 |
25,024.41 |
25,022.42 |
25,023.50 |
131.2K |
15:17 |
25,025.36 |
25,026.22 |
25,022.28 |
25,022.28 |
214.2K |
15:18 |
25,020.62 |
25,020.62 |
25,018.98 |
25,020.26 |
169.4K |
15:19 |
25,021.46 |
25,023.54 |
25,021.27 |
25,023.54 |
101.5K |
15:20 |
25,023.78 |
25,023.78 |
25,020.08 |
25,020.08 |
113.3K |
15:21 |
25,019.48 |
25,019.48 |
25,014.81 |
25,014.81 |
131.6K |
15:22 |
25,013.90 |
25,013.90 |
25,012.25 |
25,012.63 |
248.7K |
15:23 |
25,012.40 |
25,012.65 |
25,011.73 |
25,011.73 |
115.7K |
15:24 |
25,008.79 |
25,009.43 |
25,007.71 |
25,009.43 |
220.0K |
15:25 |
25,007.46 |
25,011.23 |
25,007.42 |
25,011.23 |
138.3K |
15:26 |
25,011.16 |
25,012.81 |
25,011.16 |
25,012.70 |
154.3K |
15:27 |
25,011.16 |
25,011.16 |
25,009.55 |
25,009.73 |
162.3K |
15:28 |
25,008.80 |
25,008.80 |
25,007.07 |
25,007.07 |
113.5K |
15:29 |
25,007.44 |
25,008.84 |
25,007.44 |
25,007.48 |
235.9K |
15:30 |
25,007.02 |
25,008.92 |
25,007.02 |
25,007.84 |
233.4K |
15:31 |
25,006.88 |
25,006.88 |
25,004.87 |
25,004.87 |
284.9K |
15:32 |
25,006.46 |
25,007.16 |
25,005.37 |
25,005.37 |
197.2K |
15:33 |
25,005.30 |
25,009.48 |
25,005.30 |
25,009.48 |
179.3K |
15:34 |
25,008.84 |
25,009.49 |
25,005.55 |
25,005.55 |
136.5K |
15:35 |
25,004.71 |
25,004.71 |
25,000.29 |
25,000.29 |
165.8K |
15:36 |
24,997.57 |
25,001.16 |
24,996.88 |
25,001.16 |
162.1K |
15:37 |
25,002.80 |
25,004.99 |
25,002.80 |
25,004.73 |
214.9K |
15:38 |
25,007.54 |
25,007.54 |
25,004.99 |
25,005.16 |
186.8K |
15:39 |
25,004.82 |
25,005.01 |
25,003.76 |
25,005.01 |
190.8K |
15:40 |
25,006.61 |
25,007.87 |
25,004.09 |
25,004.09 |
219.8K |
15:41 |
25,003.78 |
25,003.78 |
25,001.59 |
25,002.30 |
138.8K |
15:42 |
25,002.21 |
25,002.68 |
25,001.58 |
25,001.99 |
191.7K |
15:43 |
25,003.10 |
25,004.37 |
25,003.10 |
25,004.37 |
168.3K |
15:44 |
25,005.32 |
25,006.32 |
25,005.32 |
25,006.23 |
249.8K |
15:45 |
25,006.66 |
25,007.63 |
25,006.66 |
25,007.12 |
238.5K |
15:46 |
25,007.12 |
25,009.21 |
25,005.83 |
25,006.65 |
304.6K |
15:47 |
25,006.54 |
25,006.54 |
25,000.56 |
25,000.56 |
294.8K |
15:48 |
25,003.62 |
25,003.99 |
25,001.16 |
25,001.16 |
248.1K |
15:49 |
25,003.90 |
25,007.55 |
25,003.70 |
25,007.55 |
352.0K |
15:50 |
25,018.83 |
25,018.83 |
25,013.45 |
25,013.54 |
1,091.7K |
15:51 |
25,011.55 |
25,011.55 |
25,008.08 |
25,008.33 |
511.8K |
15:52 |
25,007.11 |
25,007.11 |
25,006.56 |
25,006.56 |
406.6K |
15:53 |
25,006.63 |
25,007.24 |
25,004.29 |
25,004.29 |
608.3K |
15:54 |
25,001.58 |
25,005.65 |
25,001.58 |
25,005.65 |
774.6K |
15:55 |
25,005.57 |
25,009.85 |
25,005.57 |
25,009.85 |
849.2K |
15:56 |
25,011.19 |
25,012.69 |
25,011.19 |
25,012.20 |
1,113.4K |
15:57 |
25,011.40 |
25,011.40 |
25,005.38 |
25,005.38 |
780.2K |
15:58 |
25,004.90 |
25,007.42 |
25,004.77 |
25,007.42 |
983.9K |
15:59 |
25,009.86 |
25,014.65 |
25,009.86 |
25,012.98 |
1,804.6K |
16:00 |
25,014.31 |
25,014.46 |
25,014.31 |
25,014.46 |
55,616.3K |
16:01 |
25,014.46 |
25,014.46 |
25,014.46 |
25,014.46 |
156.3K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|