| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,434.11 |
24,460.19 |
24,434.11 |
24,460.19 |
0.0K |
| 09:31 |
24,464.42 |
24,475.59 |
24,464.42 |
24,475.59 |
0.0K |
| 09:32 |
24,467.17 |
24,487.11 |
24,467.17 |
24,485.09 |
0.0K |
| 09:33 |
24,492.37 |
24,501.46 |
24,492.37 |
24,501.46 |
0.0K |
| 09:34 |
24,511.23 |
24,514.70 |
24,508.70 |
24,508.70 |
0.0K |
| 09:35 |
24,512.72 |
24,515.57 |
24,506.77 |
24,506.77 |
0.0K |
| 09:36 |
24,508.75 |
24,508.75 |
24,500.45 |
24,502.19 |
0.0K |
| 09:37 |
24,495.65 |
24,504.87 |
24,495.65 |
24,504.87 |
0.0K |
| 09:38 |
24,502.04 |
24,502.04 |
24,496.53 |
24,500.74 |
0.0K |
| 09:39 |
24,508.63 |
24,515.59 |
24,508.63 |
24,515.59 |
0.0K |
| 09:40 |
24,518.64 |
24,534.34 |
24,518.64 |
24,534.34 |
0.0K |
| 09:41 |
24,530.65 |
24,533.32 |
24,530.00 |
24,533.32 |
0.0K |
| 09:42 |
24,536.47 |
24,549.70 |
24,536.47 |
24,543.96 |
0.0K |
| 09:43 |
24,545.22 |
24,545.97 |
24,544.64 |
24,545.97 |
0.0K |
| 09:44 |
24,540.76 |
24,541.35 |
24,537.82 |
24,537.82 |
0.0K |
| 09:45 |
24,539.98 |
24,539.98 |
24,531.37 |
24,531.37 |
0.0K |
| 09:46 |
24,531.21 |
24,537.42 |
24,531.21 |
24,537.42 |
0.0K |
| 09:47 |
24,534.17 |
24,536.49 |
24,523.92 |
24,523.92 |
0.0K |
| 09:48 |
24,523.74 |
24,530.78 |
24,523.74 |
24,530.78 |
0.0K |
| 09:49 |
24,526.41 |
24,529.29 |
24,526.12 |
24,529.29 |
0.0K |
| 09:50 |
24,531.71 |
24,547.41 |
24,531.71 |
24,547.41 |
0.0K |
| 09:51 |
24,544.59 |
24,544.87 |
24,537.25 |
24,537.25 |
0.0K |
| 09:52 |
24,539.27 |
24,539.27 |
24,529.03 |
24,531.45 |
0.0K |
| 09:53 |
24,534.81 |
24,534.81 |
24,530.54 |
24,530.54 |
0.0K |
| 09:54 |
24,529.79 |
24,532.17 |
24,527.48 |
24,532.17 |
0.0K |
| 09:55 |
24,534.38 |
24,537.43 |
24,532.61 |
24,532.61 |
0.0K |
| 09:56 |
24,534.25 |
24,534.25 |
24,527.88 |
24,527.88 |
0.0K |
| 09:57 |
24,524.17 |
24,524.17 |
24,516.75 |
24,516.75 |
0.0K |
| 09:58 |
24,516.60 |
24,520.73 |
24,512.45 |
24,520.73 |
0.0K |
| 09:59 |
24,520.00 |
24,525.74 |
24,519.84 |
24,525.74 |
0.0K |
| 10:00 |
24,527.84 |
24,533.55 |
24,527.84 |
24,532.88 |
0.0K |
| 10:01 |
24,527.67 |
24,529.39 |
24,524.04 |
24,529.39 |
0.0K |
| 10:02 |
24,531.20 |
24,542.68 |
24,531.20 |
24,542.68 |
0.0K |
| 10:03 |
24,546.87 |
24,546.87 |
24,542.91 |
24,544.94 |
0.0K |
| 10:04 |
24,544.90 |
24,551.61 |
24,544.90 |
24,551.61 |
0.0K |
| 10:05 |
24,544.22 |
24,544.78 |
24,542.02 |
24,542.02 |
0.0K |
| 10:06 |
24,544.79 |
24,544.79 |
24,539.77 |
24,539.77 |
0.0K |
| 10:07 |
24,540.47 |
24,540.64 |
24,537.61 |
24,537.61 |
0.0K |
| 10:08 |
24,535.33 |
24,541.93 |
24,535.33 |
24,541.93 |
0.0K |
| 10:09 |
24,543.11 |
24,543.11 |
24,532.27 |
24,532.27 |
0.0K |
| 10:10 |
24,531.55 |
24,531.55 |
24,530.34 |
24,531.10 |
0.0K |
| 10:11 |
24,533.78 |
24,536.06 |
24,528.81 |
24,528.81 |
0.0K |
| 10:12 |
24,525.30 |
24,525.30 |
24,518.42 |
24,518.42 |
0.0K |
| 10:13 |
24,515.59 |
24,516.07 |
24,513.91 |
24,516.07 |
0.0K |
| 10:14 |
24,517.70 |
24,521.31 |
24,516.45 |
24,521.31 |
0.0K |
| 10:15 |
24,520.92 |
24,524.57 |
24,520.92 |
24,523.90 |
0.0K |
| 10:16 |
24,526.46 |
24,530.29 |
24,522.21 |
24,530.29 |
0.0K |
| 10:17 |
24,528.64 |
24,532.76 |
24,525.06 |
24,532.76 |
0.0K |
| 10:18 |
24,530.94 |
24,532.18 |
24,526.52 |
24,526.52 |
0.0K |
| 10:19 |
24,527.48 |
24,531.76 |
24,527.48 |
24,531.76 |
0.0K |
| 10:20 |
24,531.56 |
24,532.23 |
24,530.37 |
24,532.23 |
0.0K |
| 10:21 |
24,533.96 |
24,542.87 |
24,533.96 |
24,542.87 |
0.0K |
| 10:22 |
24,544.65 |
24,547.51 |
24,539.69 |
24,539.69 |
0.0K |
| 10:23 |
24,539.13 |
24,542.10 |
24,537.84 |
24,542.10 |
0.0K |
| 10:24 |
24,540.21 |
24,540.21 |
24,528.39 |
24,528.39 |
0.0K |
| 10:25 |
24,528.43 |
24,537.94 |
24,528.43 |
24,536.08 |
0.0K |
| 10:26 |
24,533.73 |
24,534.54 |
24,530.60 |
24,530.60 |
0.0K |
| 10:27 |
24,531.36 |
24,531.36 |
24,528.24 |
24,528.24 |
0.0K |
| 10:28 |
24,524.39 |
24,524.39 |
24,520.28 |
24,520.28 |
0.0K |
| 10:29 |
24,520.85 |
24,520.85 |
24,515.89 |
24,515.89 |
0.0K |
| 10:30 |
24,515.05 |
24,515.05 |
24,505.05 |
24,510.68 |
0.0K |
| 10:31 |
24,512.17 |
24,516.11 |
24,510.94 |
24,516.11 |
0.0K |
| 10:32 |
24,513.35 |
24,515.86 |
24,512.92 |
24,515.85 |
0.0K |
| 10:33 |
24,515.49 |
24,515.49 |
24,511.89 |
24,515.07 |
0.0K |
| 10:34 |
24,515.56 |
24,517.09 |
24,515.56 |
24,517.09 |
0.0K |
| 10:35 |
24,519.27 |
24,519.27 |
24,507.77 |
24,507.77 |
0.0K |
| 10:36 |
24,507.78 |
24,520.53 |
24,507.78 |
24,520.53 |
0.0K |
| 10:37 |
24,516.00 |
24,516.00 |
24,511.49 |
24,511.49 |
0.0K |
| 10:38 |
24,510.75 |
24,510.75 |
24,505.44 |
24,505.44 |
0.0K |
| 10:39 |
24,502.11 |
24,502.11 |
24,501.05 |
24,501.23 |
0.0K |
| 10:40 |
24,503.10 |
24,513.41 |
24,503.10 |
24,504.20 |
0.0K |
| 10:41 |
24,499.14 |
24,504.34 |
24,499.14 |
24,504.34 |
0.0K |
| 10:42 |
24,506.56 |
24,506.56 |
24,505.29 |
24,505.29 |
0.0K |
| 10:43 |
24,500.18 |
24,500.18 |
24,496.86 |
24,496.86 |
0.0K |
| 10:44 |
24,498.69 |
24,507.13 |
24,498.69 |
24,507.13 |
0.0K |
| 10:45 |
24,508.68 |
24,514.17 |
24,508.68 |
24,513.52 |
0.0K |
| 10:46 |
24,517.39 |
24,522.99 |
24,517.39 |
24,522.31 |
0.0K |
| 10:47 |
24,518.74 |
24,520.63 |
24,518.74 |
24,520.15 |
0.0K |
| 10:48 |
24,519.93 |
24,519.93 |
24,512.58 |
24,512.58 |
0.0K |
| 10:49 |
24,514.86 |
24,519.95 |
24,514.86 |
24,519.95 |
0.0K |
| 10:50 |
24,522.92 |
24,522.92 |
24,518.85 |
24,519.11 |
0.0K |
| 10:51 |
24,522.18 |
24,528.53 |
24,522.18 |
24,528.53 |
0.0K |
| 10:52 |
24,530.11 |
24,533.87 |
24,529.95 |
24,529.95 |
0.0K |
| 10:53 |
24,526.40 |
24,526.40 |
24,523.69 |
24,523.89 |
0.0K |
| 10:54 |
24,527.53 |
24,527.53 |
24,524.26 |
24,525.03 |
0.0K |
| 10:55 |
24,524.39 |
24,524.39 |
24,515.38 |
24,515.38 |
0.0K |
| 10:56 |
24,514.00 |
24,517.49 |
24,512.46 |
24,517.49 |
0.0K |
| 10:57 |
24,517.79 |
24,519.31 |
24,516.96 |
24,519.31 |
0.0K |
| 10:58 |
24,517.89 |
24,517.89 |
24,515.14 |
24,515.98 |
0.0K |
| 10:59 |
24,517.06 |
24,521.44 |
24,517.06 |
24,521.44 |
0.0K |
| 11:00 |
24,525.73 |
24,529.77 |
24,525.73 |
24,529.77 |
0.0K |
| 11:01 |
24,532.02 |
24,533.96 |
24,528.09 |
24,533.96 |
0.0K |
| 11:02 |
24,534.55 |
24,539.45 |
24,534.55 |
24,539.45 |
0.0K |
| 11:03 |
24,543.74 |
24,550.14 |
24,543.74 |
24,549.66 |
0.0K |
| 11:04 |
24,547.52 |
24,547.52 |
24,541.06 |
24,541.06 |
0.0K |
| 11:05 |
24,546.68 |
24,546.68 |
24,541.24 |
24,541.96 |
0.0K |
| 11:06 |
24,541.67 |
24,543.67 |
24,541.67 |
24,543.67 |
0.0K |
| 11:07 |
24,542.19 |
24,545.96 |
24,542.19 |
24,544.29 |
0.0K |
| 11:08 |
24,544.01 |
24,544.72 |
24,542.02 |
24,542.02 |
0.0K |
| 11:09 |
24,540.82 |
24,542.10 |
24,540.82 |
24,541.05 |
0.0K |
| 11:10 |
24,540.74 |
24,541.75 |
24,540.74 |
24,540.92 |
0.0K |
| 11:11 |
24,540.40 |
24,540.40 |
24,538.17 |
24,538.17 |
0.0K |
| 11:12 |
24,535.44 |
24,537.40 |
24,535.28 |
24,535.28 |
0.0K |
| 11:13 |
24,534.55 |
24,534.55 |
24,531.54 |
24,531.54 |
0.0K |
| 11:14 |
24,531.02 |
24,531.99 |
24,528.45 |
24,531.99 |
0.0K |
| 11:15 |
24,531.87 |
24,533.00 |
24,528.73 |
24,531.12 |
0.0K |
| 11:16 |
24,533.19 |
24,533.51 |
24,531.10 |
24,531.10 |
0.0K |
| 11:17 |
24,530.64 |
24,532.41 |
24,530.64 |
24,532.20 |
0.0K |
| 11:18 |
24,534.58 |
24,535.49 |
24,532.55 |
24,532.55 |
0.0K |
| 11:19 |
24,533.24 |
24,537.63 |
24,533.24 |
24,536.34 |
0.0K |
| 11:20 |
24,536.73 |
24,539.68 |
24,536.73 |
24,539.68 |
0.0K |
| 11:21 |
24,540.76 |
24,542.45 |
24,539.49 |
24,540.72 |
0.0K |
| 11:22 |
24,539.23 |
24,539.23 |
24,536.05 |
24,537.50 |
0.0K |
| 11:23 |
24,538.18 |
24,538.18 |
24,535.39 |
24,535.39 |
0.0K |
| 11:24 |
24,537.30 |
24,544.72 |
24,537.30 |
24,544.72 |
0.0K |
| 11:25 |
24,545.75 |
24,548.93 |
24,545.75 |
24,548.93 |
0.0K |
| 11:26 |
24,547.15 |
24,550.35 |
24,547.15 |
24,550.35 |
0.0K |
| 11:27 |
24,550.04 |
24,550.04 |
24,549.14 |
24,549.14 |
0.0K |
| 11:28 |
24,547.73 |
24,551.78 |
24,547.73 |
24,551.78 |
0.0K |
| 11:29 |
24,553.09 |
24,554.50 |
24,550.77 |
24,554.50 |
0.0K |
| 11:30 |
24,557.30 |
24,557.30 |
24,553.01 |
24,553.01 |
0.0K |
| 11:31 |
24,552.95 |
24,554.56 |
24,552.95 |
24,553.37 |
0.0K |
| 11:32 |
24,551.88 |
24,551.88 |
24,545.01 |
24,545.01 |
0.0K |
| 11:33 |
24,543.67 |
24,547.30 |
24,543.67 |
24,547.30 |
0.0K |
| 11:34 |
24,545.83 |
24,546.10 |
24,544.93 |
24,546.10 |
0.0K |
| 11:35 |
24,544.76 |
24,544.76 |
24,536.13 |
24,536.13 |
0.0K |
| 11:36 |
24,534.14 |
24,534.14 |
24,526.98 |
24,526.98 |
0.0K |
| 11:37 |
24,529.77 |
24,530.84 |
24,526.81 |
24,526.81 |
0.0K |
| 11:38 |
24,525.82 |
24,527.43 |
24,525.12 |
24,527.43 |
0.0K |
| 11:39 |
24,526.96 |
24,531.23 |
24,526.96 |
24,531.23 |
0.0K |
| 11:40 |
24,530.61 |
24,531.86 |
24,530.42 |
24,530.42 |
0.0K |
| 11:41 |
24,531.60 |
24,531.60 |
24,529.82 |
24,531.23 |
0.0K |
| 11:42 |
24,532.94 |
24,538.41 |
24,532.94 |
24,536.62 |
0.0K |
| 11:43 |
24,534.80 |
24,534.80 |
24,533.38 |
24,533.64 |
0.0K |
| 11:44 |
24,532.37 |
24,540.42 |
24,532.37 |
24,540.42 |
0.0K |
| 11:45 |
24,538.77 |
24,539.37 |
24,538.26 |
24,539.37 |
0.0K |
| 11:46 |
24,538.02 |
24,538.02 |
24,535.09 |
24,535.09 |
0.0K |
| 11:47 |
24,532.77 |
24,536.55 |
24,532.77 |
24,536.55 |
0.0K |
| 11:48 |
24,539.13 |
24,547.88 |
24,539.13 |
24,547.88 |
0.0K |
| 11:49 |
24,544.82 |
24,544.82 |
24,543.41 |
24,543.58 |
0.0K |
| 11:50 |
24,543.04 |
24,544.64 |
24,541.23 |
24,544.64 |
0.0K |
| 11:51 |
24,547.56 |
24,551.05 |
24,547.56 |
24,549.79 |
0.0K |
| 11:52 |
24,547.98 |
24,547.98 |
24,543.99 |
24,544.64 |
0.0K |
| 11:53 |
24,546.79 |
24,547.81 |
24,546.79 |
24,547.56 |
0.0K |
| 11:54 |
24,547.44 |
24,548.48 |
24,546.06 |
24,548.48 |
0.0K |
| 11:55 |
24,547.12 |
24,550.50 |
24,545.69 |
24,550.50 |
0.0K |
| 11:56 |
24,550.66 |
24,551.90 |
24,548.83 |
24,551.90 |
0.0K |
| 11:57 |
24,552.68 |
24,557.74 |
24,552.68 |
24,557.74 |
0.0K |
| 11:58 |
24,556.52 |
24,560.06 |
24,556.52 |
24,560.06 |
0.0K |
| 11:59 |
24,562.56 |
24,565.79 |
24,562.56 |
24,563.80 |
0.0K |
| 12:00 |
24,561.09 |
24,563.76 |
24,559.82 |
24,563.76 |
0.0K |
| 12:01 |
24,562.37 |
24,562.37 |
24,561.26 |
24,561.97 |
0.0K |
| 12:02 |
24,558.31 |
24,558.31 |
24,556.12 |
24,556.21 |
0.0K |
| 12:03 |
24,557.07 |
24,557.07 |
24,552.19 |
24,552.19 |
0.0K |
| 12:04 |
24,553.01 |
24,556.32 |
24,553.01 |
24,556.32 |
0.0K |
| 12:05 |
24,557.20 |
24,557.54 |
24,557.20 |
24,557.54 |
0.0K |
| 12:06 |
24,558.16 |
24,561.21 |
24,558.16 |
24,561.21 |
0.0K |
| 12:07 |
24,561.47 |
24,561.47 |
24,558.93 |
24,559.28 |
0.0K |
| 12:08 |
24,558.84 |
24,559.38 |
24,556.60 |
24,559.38 |
0.0K |
| 12:09 |
24,560.28 |
24,563.11 |
24,560.28 |
24,562.77 |
0.0K |
| 12:10 |
24,562.04 |
24,562.04 |
24,561.17 |
24,561.25 |
0.0K |
| 12:11 |
24,563.10 |
24,566.64 |
24,563.10 |
24,564.37 |
0.0K |
| 12:12 |
24,563.16 |
24,563.16 |
24,557.32 |
24,557.32 |
0.0K |
| 12:13 |
24,555.49 |
24,558.79 |
24,555.49 |
24,558.79 |
0.0K |
| 12:14 |
24,558.07 |
24,558.07 |
24,556.30 |
24,557.24 |
0.0K |
| 12:15 |
24,555.59 |
24,555.97 |
24,552.50 |
24,553.55 |
0.0K |
| 12:16 |
24,553.64 |
24,565.07 |
24,553.64 |
24,565.07 |
0.0K |
| 12:17 |
24,566.45 |
24,566.45 |
24,562.71 |
24,562.71 |
0.0K |
| 12:18 |
24,562.42 |
24,565.08 |
24,562.42 |
24,563.26 |
0.0K |
| 12:19 |
24,563.91 |
24,565.04 |
24,563.67 |
24,565.04 |
0.0K |
| 12:20 |
24,564.30 |
24,564.80 |
24,564.06 |
24,564.06 |
0.0K |
| 12:21 |
24,563.38 |
24,564.40 |
24,563.38 |
24,564.40 |
0.0K |
| 12:22 |
24,565.28 |
24,566.46 |
24,564.37 |
24,566.46 |
0.0K |
| 12:23 |
24,566.38 |
24,570.04 |
24,566.38 |
24,570.04 |
0.0K |
| 12:24 |
24,570.48 |
24,571.38 |
24,569.89 |
24,571.38 |
0.0K |
| 12:25 |
24,573.55 |
24,574.00 |
24,573.05 |
24,574.00 |
0.0K |
| 12:26 |
24,572.88 |
24,573.60 |
24,572.88 |
24,573.60 |
0.0K |
| 12:27 |
24,575.52 |
24,577.03 |
24,575.52 |
24,576.89 |
0.0K |
| 12:28 |
24,576.63 |
24,577.09 |
24,575.38 |
24,575.38 |
0.0K |
| 12:29 |
24,574.47 |
24,575.94 |
24,574.47 |
24,574.69 |
0.0K |
| 12:30 |
24,573.79 |
24,575.35 |
24,573.79 |
24,575.35 |
0.0K |
| 12:31 |
24,579.07 |
24,579.07 |
24,577.90 |
24,577.90 |
0.0K |
| 12:32 |
24,583.01 |
24,583.01 |
24,580.97 |
24,580.97 |
0.0K |
| 12:33 |
24,583.08 |
24,583.86 |
24,582.37 |
24,582.37 |
0.0K |
| 12:34 |
24,581.06 |
24,583.75 |
24,580.58 |
24,583.75 |
0.0K |
| 12:35 |
24,585.74 |
24,586.09 |
24,585.60 |
24,585.81 |
0.0K |
| 12:36 |
24,586.41 |
24,586.50 |
24,580.96 |
24,580.96 |
0.0K |
| 12:37 |
24,582.74 |
24,586.28 |
24,582.74 |
24,586.28 |
0.0K |
| 12:38 |
24,587.08 |
24,587.08 |
24,582.92 |
24,582.92 |
0.0K |
| 12:39 |
24,582.44 |
24,582.44 |
24,579.29 |
24,579.29 |
0.0K |
| 12:40 |
24,581.54 |
24,581.54 |
24,577.47 |
24,577.47 |
0.0K |
| 12:41 |
24,579.44 |
24,580.03 |
24,578.65 |
24,578.65 |
0.0K |
| 12:42 |
24,577.57 |
24,579.03 |
24,576.97 |
24,579.03 |
0.0K |
| 12:43 |
24,579.85 |
24,586.64 |
24,579.85 |
24,586.64 |
0.0K |
| 12:44 |
24,588.16 |
24,588.16 |
24,585.30 |
24,585.30 |
0.0K |
| 12:45 |
24,584.13 |
24,591.41 |
24,584.13 |
24,591.41 |
0.0K |
| 12:46 |
24,591.62 |
24,593.51 |
24,591.53 |
24,593.51 |
0.0K |
| 12:47 |
24,593.16 |
24,595.32 |
24,593.16 |
24,594.69 |
0.0K |
| 12:48 |
24,596.82 |
24,598.21 |
24,596.82 |
24,598.21 |
0.0K |
| 12:49 |
24,598.72 |
24,602.55 |
24,598.72 |
24,602.55 |
0.0K |
| 12:50 |
24,604.87 |
24,605.29 |
24,604.38 |
24,605.29 |
0.0K |
| 12:51 |
24,606.06 |
24,606.63 |
24,606.06 |
24,606.27 |
0.0K |
| 12:52 |
24,606.63 |
24,606.63 |
24,605.40 |
24,606.30 |
0.0K |
| 12:53 |
24,604.26 |
24,605.45 |
24,604.26 |
24,605.45 |
0.0K |
| 12:54 |
24,606.04 |
24,607.49 |
24,605.80 |
24,605.80 |
0.0K |
| 12:55 |
24,605.07 |
24,605.07 |
24,598.80 |
24,598.80 |
0.0K |
| 12:56 |
24,600.12 |
24,602.49 |
24,600.12 |
24,602.49 |
0.0K |
| 12:57 |
24,601.33 |
24,602.32 |
24,601.21 |
24,601.83 |
0.0K |
| 12:58 |
24,601.27 |
24,607.88 |
24,601.10 |
24,607.88 |
0.0K |
| 12:59 |
24,603.68 |
24,607.59 |
24,603.68 |
24,607.59 |
0.0K |
| 13:00 |
24,606.72 |
24,606.72 |
24,605.07 |
24,605.75 |
0.0K |
| 13:01 |
24,604.89 |
24,605.99 |
24,604.89 |
24,605.80 |
0.0K |
| 13:02 |
24,601.96 |
24,602.38 |
24,599.75 |
24,599.75 |
0.0K |
| 13:03 |
24,600.78 |
24,600.78 |
24,599.31 |
24,599.31 |
0.0K |
| 13:04 |
24,600.14 |
24,602.48 |
24,600.14 |
24,600.46 |
0.0K |
| 13:05 |
24,600.35 |
24,600.35 |
24,597.72 |
24,597.72 |
0.0K |
| 13:06 |
24,600.45 |
24,600.45 |
24,599.87 |
24,599.87 |
0.0K |
| 13:07 |
24,599.22 |
24,599.22 |
24,595.83 |
24,595.83 |
0.0K |
| 13:08 |
24,595.67 |
24,598.11 |
24,595.67 |
24,598.11 |
0.0K |
| 13:09 |
24,597.32 |
24,597.35 |
24,595.13 |
24,595.13 |
0.0K |
| 13:10 |
24,596.68 |
24,596.81 |
24,594.99 |
24,596.10 |
0.0K |
| 13:11 |
24,595.42 |
24,597.74 |
24,595.42 |
24,596.87 |
0.0K |
| 13:12 |
24,595.69 |
24,598.43 |
24,595.46 |
24,598.43 |
0.0K |
| 13:13 |
24,597.11 |
24,599.62 |
24,597.11 |
24,598.87 |
0.0K |
| 13:14 |
24,598.79 |
24,599.97 |
24,596.54 |
24,599.97 |
0.0K |
| 13:15 |
24,597.89 |
24,603.44 |
24,597.89 |
24,603.17 |
0.0K |
| 13:16 |
24,603.48 |
24,603.48 |
24,601.79 |
24,602.51 |
0.0K |
| 13:17 |
24,600.40 |
24,601.43 |
24,599.00 |
24,599.00 |
0.0K |
| 13:18 |
24,598.20 |
24,598.66 |
24,597.66 |
24,597.66 |
0.0K |
| 13:19 |
24,596.17 |
24,596.17 |
24,591.98 |
24,591.98 |
0.0K |
| 13:20 |
24,591.24 |
24,592.00 |
24,590.48 |
24,590.48 |
0.0K |
| 13:21 |
24,590.39 |
24,593.66 |
24,590.39 |
24,593.66 |
0.0K |
| 13:22 |
24,593.52 |
24,594.80 |
24,592.64 |
24,593.62 |
0.0K |
| 13:23 |
24,593.13 |
24,595.10 |
24,593.12 |
24,593.12 |
0.0K |
| 13:24 |
24,594.13 |
24,594.13 |
24,593.41 |
24,593.41 |
0.0K |
| 13:25 |
24,591.57 |
24,591.57 |
24,585.70 |
24,586.54 |
0.0K |
| 13:26 |
24,587.68 |
24,593.14 |
24,587.68 |
24,593.14 |
0.0K |
| 13:27 |
24,592.62 |
24,595.00 |
24,592.62 |
24,595.00 |
0.0K |
| 13:28 |
24,597.60 |
24,597.60 |
24,595.28 |
24,595.28 |
0.0K |
| 13:29 |
24,594.71 |
24,595.71 |
24,593.38 |
24,593.38 |
0.0K |
| 13:30 |
24,594.42 |
24,594.42 |
24,588.77 |
24,588.77 |
0.0K |
| 13:31 |
24,588.25 |
24,590.96 |
24,588.25 |
24,589.95 |
0.0K |
| 13:32 |
24,589.71 |
24,589.71 |
24,589.30 |
24,589.69 |
0.0K |
| 13:33 |
24,590.87 |
24,596.09 |
24,590.87 |
24,596.09 |
0.0K |
| 13:34 |
24,597.35 |
24,599.39 |
24,597.35 |
24,599.39 |
0.0K |
| 13:35 |
24,599.30 |
24,607.16 |
24,599.30 |
24,607.16 |
0.0K |
| 13:36 |
24,606.43 |
24,608.39 |
24,606.43 |
24,608.39 |
0.0K |
| 13:37 |
24,610.47 |
24,614.56 |
24,610.23 |
24,614.56 |
0.0K |
| 13:38 |
24,615.72 |
24,615.72 |
24,612.44 |
24,613.75 |
0.0K |
| 13:39 |
24,613.80 |
24,623.14 |
24,613.80 |
24,623.14 |
0.0K |
| 13:40 |
24,623.15 |
24,626.82 |
24,623.15 |
24,624.61 |
0.0K |
| 13:41 |
24,623.56 |
24,623.56 |
24,619.61 |
24,620.00 |
0.0K |
| 13:42 |
24,623.48 |
24,623.84 |
24,622.62 |
24,622.74 |
0.0K |
| 13:43 |
24,621.00 |
24,621.00 |
24,618.40 |
24,618.40 |
0.0K |
| 13:44 |
24,619.38 |
24,619.38 |
24,616.52 |
24,616.52 |
0.0K |
| 13:45 |
24,615.14 |
24,615.16 |
24,613.88 |
24,615.16 |
0.0K |
| 13:46 |
24,615.42 |
24,615.42 |
24,613.85 |
24,614.03 |
0.0K |
| 13:47 |
24,616.98 |
24,616.98 |
24,615.56 |
24,615.56 |
0.0K |
| 13:48 |
24,613.69 |
24,613.69 |
24,610.12 |
24,611.75 |
0.0K |
| 13:49 |
24,610.72 |
24,610.72 |
24,608.90 |
24,609.70 |
0.0K |
| 13:50 |
24,608.94 |
24,609.91 |
24,608.94 |
24,609.91 |
0.0K |
| 13:51 |
24,610.51 |
24,611.23 |
24,608.98 |
24,611.23 |
0.0K |
| 13:52 |
24,610.24 |
24,613.23 |
24,610.24 |
24,613.23 |
0.0K |
| 13:53 |
24,614.28 |
24,618.85 |
24,613.82 |
24,616.87 |
0.0K |
| 13:54 |
24,615.27 |
24,618.24 |
24,614.60 |
24,618.24 |
0.0K |
| 13:55 |
24,617.52 |
24,617.58 |
24,610.84 |
24,610.84 |
0.0K |
| 13:56 |
24,609.51 |
24,612.81 |
24,609.51 |
24,612.81 |
0.0K |
| 13:57 |
24,612.89 |
24,613.84 |
24,612.80 |
24,613.84 |
0.0K |
| 13:58 |
24,612.77 |
24,617.18 |
24,612.77 |
24,617.01 |
0.0K |
| 13:59 |
24,616.33 |
24,616.93 |
24,615.86 |
24,616.90 |
0.0K |
| 14:00 |
24,615.24 |
24,615.24 |
24,614.05 |
24,614.34 |
0.0K |
| 14:01 |
24,613.30 |
24,613.96 |
24,611.14 |
24,611.14 |
0.0K |
| 14:02 |
24,608.04 |
24,608.04 |
24,606.48 |
24,606.48 |
0.0K |
| 14:03 |
24,601.41 |
24,605.33 |
24,601.41 |
24,603.35 |
0.0K |
| 14:04 |
24,600.91 |
24,600.91 |
24,599.09 |
24,599.67 |
0.0K |
| 14:05 |
24,602.39 |
24,604.98 |
24,601.65 |
24,604.98 |
0.0K |
| 14:06 |
24,607.63 |
24,607.63 |
24,599.88 |
24,599.88 |
0.0K |
| 14:07 |
24,600.98 |
24,603.46 |
24,600.98 |
24,603.46 |
0.0K |
| 14:08 |
24,607.18 |
24,607.18 |
24,605.96 |
24,606.93 |
0.0K |
| 14:09 |
24,605.09 |
24,607.70 |
24,605.09 |
24,607.47 |
0.0K |
| 14:10 |
24,609.09 |
24,609.09 |
24,602.76 |
24,602.76 |
0.0K |
| 14:11 |
24,600.87 |
24,603.67 |
24,600.87 |
24,603.10 |
0.0K |
| 14:12 |
24,601.36 |
24,602.49 |
24,600.32 |
24,602.49 |
0.0K |
| 14:13 |
24,602.08 |
24,606.08 |
24,602.08 |
24,606.08 |
0.0K |
| 14:14 |
24,606.06 |
24,606.06 |
24,603.27 |
24,603.27 |
0.0K |
| 14:15 |
24,604.52 |
24,605.42 |
24,604.52 |
24,605.42 |
0.0K |
| 14:16 |
24,609.32 |
24,609.32 |
24,607.36 |
24,607.36 |
0.0K |
| 14:17 |
24,608.12 |
24,610.09 |
24,607.37 |
24,607.37 |
0.0K |
| 14:18 |
24,607.36 |
24,608.89 |
24,607.36 |
24,608.15 |
0.0K |
| 14:19 |
24,608.60 |
24,608.99 |
24,608.27 |
24,608.32 |
0.0K |
| 14:20 |
24,606.65 |
24,607.40 |
24,606.54 |
24,607.40 |
0.0K |
| 14:21 |
24,608.11 |
24,608.11 |
24,603.98 |
24,605.45 |
0.0K |
| 14:22 |
24,605.55 |
24,609.72 |
24,605.55 |
24,609.72 |
0.0K |
| 14:23 |
24,613.60 |
24,615.26 |
24,613.60 |
24,615.17 |
0.0K |
| 14:24 |
24,617.39 |
24,617.39 |
24,612.85 |
24,612.85 |
0.0K |
| 14:25 |
24,611.73 |
24,611.73 |
24,610.11 |
24,610.64 |
0.0K |
| 14:26 |
24,608.52 |
24,609.60 |
24,607.37 |
24,607.37 |
0.0K |
| 14:27 |
24,606.32 |
24,607.35 |
24,606.32 |
24,606.56 |
0.0K |
| 14:28 |
24,606.20 |
24,606.20 |
24,603.30 |
24,603.76 |
0.0K |
| 14:29 |
24,602.92 |
24,602.92 |
24,594.97 |
24,594.97 |
0.0K |
| 14:30 |
24,592.96 |
24,592.96 |
24,592.13 |
24,592.71 |
0.0K |
| 14:31 |
24,591.98 |
24,593.80 |
24,591.98 |
24,593.80 |
0.0K |
| 14:32 |
24,594.19 |
24,594.87 |
24,594.14 |
24,594.14 |
0.0K |
| 14:33 |
24,593.86 |
24,593.86 |
24,591.80 |
24,591.80 |
0.0K |
| 14:34 |
24,591.47 |
24,591.47 |
24,590.10 |
24,590.89 |
0.0K |
| 14:35 |
24,590.95 |
24,591.95 |
24,590.95 |
24,591.48 |
0.0K |
| 14:36 |
24,591.51 |
24,596.24 |
24,591.51 |
24,596.24 |
0.0K |
| 14:37 |
24,596.24 |
24,596.24 |
24,595.46 |
24,595.46 |
0.0K |
| 14:38 |
24,595.26 |
24,600.11 |
24,595.26 |
24,600.11 |
0.0K |
| 14:39 |
24,601.32 |
24,603.81 |
24,601.32 |
24,603.81 |
0.0K |
| 14:40 |
24,606.71 |
24,606.71 |
24,603.81 |
24,603.81 |
0.0K |
| 14:41 |
24,602.90 |
24,603.71 |
24,602.90 |
24,603.71 |
0.0K |
| 14:42 |
24,602.89 |
24,602.89 |
24,600.12 |
24,600.12 |
0.0K |
| 14:43 |
24,599.35 |
24,599.35 |
24,595.49 |
24,595.49 |
0.0K |
| 14:44 |
24,595.37 |
24,596.76 |
24,595.37 |
24,596.76 |
0.0K |
| 14:45 |
24,596.62 |
24,598.29 |
24,595.80 |
24,597.29 |
0.0K |
| 14:46 |
24,596.57 |
24,596.57 |
24,593.39 |
24,593.39 |
0.0K |
| 14:47 |
24,593.29 |
24,596.04 |
24,593.29 |
24,594.64 |
0.0K |
| 14:48 |
24,593.13 |
24,593.13 |
24,590.78 |
24,590.78 |
0.0K |
| 14:49 |
24,589.82 |
24,589.82 |
24,587.33 |
24,587.33 |
0.0K |
| 14:50 |
24,588.20 |
24,588.60 |
24,587.55 |
24,587.55 |
0.0K |
| 14:51 |
24,586.80 |
24,586.80 |
24,582.48 |
24,582.48 |
0.0K |
| 14:52 |
24,581.85 |
24,582.59 |
24,580.26 |
24,580.26 |
0.0K |
| 14:53 |
24,580.69 |
24,581.57 |
24,580.69 |
24,581.57 |
0.0K |
| 14:54 |
24,582.83 |
24,583.67 |
24,582.51 |
24,582.82 |
0.0K |
| 14:55 |
24,588.25 |
24,589.64 |
24,588.25 |
24,589.64 |
0.0K |
| 14:56 |
24,589.91 |
24,589.91 |
24,587.46 |
24,587.46 |
0.0K |
| 14:57 |
24,587.96 |
24,589.94 |
24,587.96 |
24,589.94 |
0.0K |
| 14:58 |
24,586.28 |
24,589.03 |
24,585.49 |
24,589.03 |
0.0K |
| 14:59 |
24,588.64 |
24,589.11 |
24,588.03 |
24,588.36 |
0.0K |
| 15:00 |
24,583.66 |
24,583.66 |
24,579.54 |
24,579.92 |
0.0K |
| 15:01 |
24,578.39 |
24,578.39 |
24,576.40 |
24,577.33 |
0.0K |
| 15:02 |
24,576.67 |
24,577.29 |
24,575.88 |
24,577.29 |
0.0K |
| 15:03 |
24,576.65 |
24,576.65 |
24,575.46 |
24,575.63 |
0.0K |
| 15:04 |
24,578.76 |
24,581.13 |
24,578.43 |
24,581.13 |
0.0K |
| 15:05 |
24,581.25 |
24,584.51 |
24,581.25 |
24,584.51 |
0.0K |
| 15:06 |
24,584.54 |
24,585.29 |
24,584.52 |
24,584.67 |
0.0K |
| 15:07 |
24,583.65 |
24,583.65 |
24,579.76 |
24,579.76 |
0.0K |
| 15:08 |
24,578.77 |
24,579.34 |
24,576.88 |
24,576.88 |
0.0K |
| 15:09 |
24,576.22 |
24,580.53 |
24,576.22 |
24,580.53 |
0.0K |
| 15:10 |
24,579.92 |
24,579.92 |
24,578.56 |
24,579.32 |
0.0K |
| 15:11 |
24,581.08 |
24,581.08 |
24,577.35 |
24,577.35 |
0.0K |
| 15:12 |
24,576.57 |
24,577.46 |
24,576.04 |
24,577.46 |
0.0K |
| 15:13 |
24,578.07 |
24,578.50 |
24,577.60 |
24,577.72 |
0.0K |
| 15:14 |
24,576.82 |
24,576.82 |
24,575.93 |
24,575.93 |
0.0K |
| 15:15 |
24,576.89 |
24,580.36 |
24,576.89 |
24,580.36 |
0.0K |
| 15:16 |
24,581.78 |
24,584.57 |
24,581.78 |
24,582.92 |
0.0K |
| 15:17 |
24,583.33 |
24,584.73 |
24,583.33 |
24,584.73 |
0.0K |
| 15:18 |
24,585.79 |
24,585.79 |
24,584.28 |
24,584.52 |
0.0K |
| 15:19 |
24,586.04 |
24,586.34 |
24,582.53 |
24,582.53 |
0.0K |
| 15:20 |
24,582.26 |
24,589.15 |
24,582.26 |
24,589.15 |
0.0K |
| 15:21 |
24,590.73 |
24,590.73 |
24,588.38 |
24,588.38 |
0.0K |
| 15:22 |
24,587.44 |
24,589.92 |
24,587.44 |
24,589.92 |
0.0K |
| 15:23 |
24,590.97 |
24,591.46 |
24,587.45 |
24,587.45 |
0.0K |
| 15:24 |
24,586.30 |
24,586.30 |
24,579.05 |
24,579.05 |
0.0K |
| 15:25 |
24,577.54 |
24,577.75 |
24,574.38 |
24,574.38 |
0.0K |
| 15:26 |
24,572.13 |
24,572.13 |
24,569.43 |
24,569.43 |
0.0K |
| 15:27 |
24,570.84 |
24,570.84 |
24,568.40 |
24,568.60 |
0.0K |
| 15:28 |
24,573.61 |
24,574.59 |
24,573.61 |
24,573.98 |
0.0K |
| 15:29 |
24,573.81 |
24,574.58 |
24,573.81 |
24,574.07 |
0.0K |
| 15:30 |
24,574.16 |
24,574.42 |
24,571.34 |
24,574.42 |
0.0K |
| 15:31 |
24,575.35 |
24,575.68 |
24,573.09 |
24,573.09 |
0.0K |
| 15:32 |
24,573.28 |
24,575.83 |
24,573.12 |
24,573.12 |
0.0K |
| 15:33 |
24,574.04 |
24,574.17 |
24,574.04 |
24,574.16 |
0.0K |
| 15:34 |
24,572.84 |
24,573.13 |
24,571.75 |
24,571.96 |
0.0K |
| 15:35 |
24,571.02 |
24,571.19 |
24,570.23 |
24,570.23 |
0.0K |
| 15:36 |
24,571.45 |
24,574.64 |
24,571.45 |
24,574.64 |
0.0K |
| 15:37 |
24,575.41 |
24,575.41 |
24,574.12 |
24,574.12 |
0.0K |
| 15:38 |
24,573.03 |
24,573.62 |
24,573.03 |
24,573.38 |
0.0K |
| 15:39 |
24,574.56 |
24,574.56 |
24,572.84 |
24,573.64 |
0.0K |
| 15:40 |
24,572.38 |
24,573.04 |
24,572.12 |
24,572.12 |
0.0K |
| 15:41 |
24,572.19 |
24,572.19 |
24,569.40 |
24,569.40 |
0.0K |
| 15:42 |
24,569.44 |
24,570.97 |
24,569.44 |
24,570.27 |
0.0K |
| 15:43 |
24,572.56 |
24,574.96 |
24,572.56 |
24,574.96 |
0.0K |
| 15:44 |
24,574.87 |
24,578.40 |
24,574.87 |
24,576.21 |
0.0K |
| 15:45 |
24,576.91 |
24,578.47 |
24,576.91 |
24,578.47 |
0.0K |
| 15:46 |
24,576.86 |
24,576.86 |
24,574.91 |
24,576.72 |
0.0K |
| 15:47 |
24,574.66 |
24,574.96 |
24,573.56 |
24,574.06 |
0.0K |
| 15:48 |
24,576.13 |
24,578.02 |
24,576.13 |
24,577.89 |
0.0K |
| 15:49 |
24,581.94 |
24,583.23 |
24,580.26 |
24,580.26 |
0.0K |
| 15:50 |
24,590.65 |
24,590.65 |
24,581.59 |
24,581.78 |
0.0K |
| 15:51 |
24,583.05 |
24,583.91 |
24,579.60 |
24,579.60 |
0.0K |
| 15:52 |
24,577.87 |
24,577.87 |
24,574.18 |
24,576.15 |
0.0K |
| 15:53 |
24,574.99 |
24,576.23 |
24,574.99 |
24,575.81 |
0.0K |
| 15:54 |
24,574.48 |
24,574.48 |
24,571.75 |
24,572.09 |
0.0K |
| 15:55 |
24,569.45 |
24,569.45 |
24,562.48 |
24,562.48 |
0.0K |
| 15:56 |
24,565.23 |
24,565.23 |
24,561.59 |
24,561.59 |
0.0K |
| 15:57 |
24,559.01 |
24,559.81 |
24,558.40 |
24,558.40 |
0.0K |
| 15:58 |
24,559.38 |
24,560.13 |
24,557.32 |
24,557.32 |
0.0K |
| 15:59 |
24,556.56 |
24,556.56 |
24,554.55 |
24,555.72 |
0.0K |
| 16:00 |
24,558.63 |
24,558.63 |
24,558.63 |
24,558.63 |
0.0K |
| 16:01 |
24,558.63 |
24,558.63 |
24,558.63 |
24,558.63 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|