| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,661.17 |
24,670.24 |
24,661.17 |
24,670.24 |
0.0K |
| 09:31 |
24,674.88 |
24,683.61 |
24,671.99 |
24,683.61 |
0.0K |
| 09:32 |
24,692.90 |
24,704.08 |
24,692.90 |
24,704.08 |
0.0K |
| 09:33 |
24,704.42 |
24,712.80 |
24,704.42 |
24,712.80 |
0.0K |
| 09:34 |
24,700.51 |
24,700.51 |
24,692.47 |
24,697.14 |
0.0K |
| 09:35 |
24,696.73 |
24,698.76 |
24,690.34 |
24,696.42 |
0.0K |
| 09:36 |
24,687.15 |
24,687.15 |
24,678.81 |
24,678.81 |
0.0K |
| 09:37 |
24,683.72 |
24,683.72 |
24,675.16 |
24,680.92 |
0.0K |
| 09:38 |
24,679.08 |
24,682.71 |
24,679.08 |
24,682.71 |
0.0K |
| 09:39 |
24,682.14 |
24,696.83 |
24,682.14 |
24,696.83 |
0.0K |
| 09:40 |
24,703.00 |
24,703.00 |
24,682.87 |
24,682.87 |
0.0K |
| 09:41 |
24,680.86 |
24,682.25 |
24,676.98 |
24,680.01 |
0.0K |
| 09:42 |
24,681.89 |
24,681.89 |
24,670.68 |
24,670.68 |
0.0K |
| 09:43 |
24,674.85 |
24,677.99 |
24,674.85 |
24,677.58 |
0.0K |
| 09:44 |
24,677.92 |
24,688.03 |
24,677.92 |
24,688.03 |
0.0K |
| 09:45 |
24,699.44 |
24,701.02 |
24,695.44 |
24,701.02 |
0.0K |
| 09:46 |
24,695.00 |
24,696.63 |
24,694.01 |
24,696.63 |
0.0K |
| 09:47 |
24,693.44 |
24,693.44 |
24,689.37 |
24,689.70 |
0.0K |
| 09:48 |
24,686.66 |
24,689.74 |
24,683.17 |
24,683.17 |
0.0K |
| 09:49 |
24,691.69 |
24,691.69 |
24,686.61 |
24,686.61 |
0.0K |
| 09:50 |
24,682.31 |
24,682.31 |
24,674.25 |
24,678.98 |
0.0K |
| 09:51 |
24,689.84 |
24,689.84 |
24,678.00 |
24,678.00 |
0.0K |
| 09:52 |
24,681.48 |
24,685.02 |
24,679.62 |
24,679.91 |
0.0K |
| 09:53 |
24,683.57 |
24,683.57 |
24,676.85 |
24,676.85 |
0.0K |
| 09:54 |
24,677.77 |
24,677.77 |
24,674.56 |
24,675.45 |
0.0K |
| 09:55 |
24,674.99 |
24,676.07 |
24,671.43 |
24,676.07 |
0.0K |
| 09:56 |
24,676.69 |
24,685.44 |
24,674.37 |
24,685.44 |
0.0K |
| 09:57 |
24,686.94 |
24,686.94 |
24,684.70 |
24,684.70 |
0.0K |
| 09:58 |
24,682.32 |
24,682.32 |
24,679.76 |
24,681.17 |
0.0K |
| 09:59 |
24,680.86 |
24,687.73 |
24,680.86 |
24,687.73 |
0.0K |
| 10:00 |
24,690.42 |
24,691.02 |
24,681.83 |
24,681.83 |
0.0K |
| 10:01 |
24,685.65 |
24,685.65 |
24,676.36 |
24,677.54 |
0.0K |
| 10:02 |
24,681.99 |
24,687.06 |
24,681.99 |
24,687.06 |
0.0K |
| 10:03 |
24,689.01 |
24,691.44 |
24,686.80 |
24,687.24 |
0.0K |
| 10:04 |
24,689.01 |
24,701.20 |
24,689.01 |
24,701.20 |
0.0K |
| 10:05 |
24,697.93 |
24,699.45 |
24,691.60 |
24,691.60 |
0.0K |
| 10:06 |
24,693.96 |
24,702.14 |
24,693.96 |
24,702.14 |
0.0K |
| 10:07 |
24,700.06 |
24,703.87 |
24,700.06 |
24,703.77 |
0.0K |
| 10:08 |
24,706.92 |
24,718.33 |
24,706.92 |
24,716.37 |
0.0K |
| 10:09 |
24,722.59 |
24,722.59 |
24,721.59 |
24,721.59 |
0.0K |
| 10:10 |
24,723.58 |
24,725.08 |
24,723.58 |
24,724.08 |
0.0K |
| 10:11 |
24,722.70 |
24,726.98 |
24,722.70 |
24,723.09 |
0.0K |
| 10:12 |
24,722.59 |
24,722.59 |
24,708.98 |
24,708.98 |
0.0K |
| 10:13 |
24,702.33 |
24,708.12 |
24,700.75 |
24,708.12 |
0.0K |
| 10:14 |
24,710.84 |
24,711.62 |
24,706.36 |
24,706.36 |
0.0K |
| 10:15 |
24,704.23 |
24,705.67 |
24,703.99 |
24,704.66 |
0.0K |
| 10:16 |
24,702.85 |
24,703.05 |
24,699.71 |
24,699.71 |
0.0K |
| 10:17 |
24,698.10 |
24,699.89 |
24,698.10 |
24,699.72 |
0.0K |
| 10:18 |
24,701.18 |
24,706.40 |
24,701.18 |
24,703.29 |
0.0K |
| 10:19 |
24,704.94 |
24,704.94 |
24,702.25 |
24,702.98 |
0.0K |
| 10:20 |
24,702.93 |
24,706.39 |
24,702.76 |
24,706.39 |
0.0K |
| 10:21 |
24,703.66 |
24,703.66 |
24,700.91 |
24,700.91 |
0.0K |
| 10:22 |
24,699.28 |
24,699.28 |
24,694.06 |
24,694.06 |
0.0K |
| 10:23 |
24,690.99 |
24,690.99 |
24,687.31 |
24,687.63 |
0.0K |
| 10:24 |
24,691.96 |
24,700.00 |
24,691.96 |
24,697.64 |
0.0K |
| 10:25 |
24,698.29 |
24,703.79 |
24,698.29 |
24,702.77 |
0.0K |
| 10:26 |
24,703.89 |
24,709.13 |
24,703.89 |
24,709.13 |
0.0K |
| 10:27 |
24,708.62 |
24,712.92 |
24,707.41 |
24,712.92 |
0.0K |
| 10:28 |
24,711.79 |
24,716.01 |
24,711.79 |
24,712.91 |
0.0K |
| 10:29 |
24,711.69 |
24,711.69 |
24,710.02 |
24,710.89 |
0.0K |
| 10:30 |
24,709.12 |
24,709.12 |
24,704.01 |
24,704.01 |
0.0K |
| 10:31 |
24,704.90 |
24,707.02 |
24,702.36 |
24,707.02 |
0.0K |
| 10:32 |
24,706.26 |
24,712.10 |
24,705.66 |
24,712.10 |
0.0K |
| 10:33 |
24,705.30 |
24,705.30 |
24,701.33 |
24,703.39 |
0.0K |
| 10:34 |
24,703.68 |
24,703.68 |
24,696.15 |
24,696.15 |
0.0K |
| 10:35 |
24,695.93 |
24,700.90 |
24,695.93 |
24,700.90 |
0.0K |
| 10:36 |
24,700.51 |
24,702.77 |
24,700.51 |
24,702.70 |
0.0K |
| 10:37 |
24,702.04 |
24,702.04 |
24,697.76 |
24,701.20 |
0.0K |
| 10:38 |
24,704.68 |
24,705.84 |
24,701.46 |
24,701.46 |
0.0K |
| 10:39 |
24,700.57 |
24,702.84 |
24,700.57 |
24,701.04 |
0.0K |
| 10:40 |
24,698.84 |
24,698.84 |
24,693.25 |
24,693.25 |
0.0K |
| 10:41 |
24,692.10 |
24,696.07 |
24,692.10 |
24,693.78 |
0.0K |
| 10:42 |
24,690.91 |
24,692.57 |
24,687.56 |
24,692.57 |
0.0K |
| 10:43 |
24,691.98 |
24,697.31 |
24,691.98 |
24,697.31 |
0.0K |
| 10:44 |
24,697.31 |
24,697.31 |
24,691.26 |
24,691.26 |
0.0K |
| 10:45 |
24,689.61 |
24,694.02 |
24,689.61 |
24,692.26 |
0.0K |
| 10:46 |
24,693.16 |
24,695.65 |
24,692.08 |
24,695.65 |
0.0K |
| 10:47 |
24,694.25 |
24,696.31 |
24,694.25 |
24,696.31 |
0.0K |
| 10:48 |
24,697.17 |
24,697.17 |
24,693.60 |
24,693.60 |
0.0K |
| 10:49 |
24,694.35 |
24,695.93 |
24,690.11 |
24,690.11 |
0.0K |
| 10:50 |
24,688.63 |
24,690.21 |
24,688.63 |
24,690.12 |
0.0K |
| 10:51 |
24,687.44 |
24,688.77 |
24,686.11 |
24,686.11 |
0.0K |
| 10:52 |
24,687.75 |
24,689.54 |
24,687.62 |
24,687.62 |
0.0K |
| 10:53 |
24,686.65 |
24,688.81 |
24,686.65 |
24,688.81 |
0.0K |
| 10:54 |
24,687.92 |
24,689.14 |
24,686.44 |
24,688.91 |
0.0K |
| 10:55 |
24,693.54 |
24,695.51 |
24,693.11 |
24,695.51 |
0.0K |
| 10:56 |
24,693.77 |
24,693.83 |
24,691.68 |
24,693.83 |
0.0K |
| 10:57 |
24,696.26 |
24,697.78 |
24,696.26 |
24,696.77 |
0.0K |
| 10:58 |
24,696.06 |
24,698.38 |
24,696.06 |
24,697.52 |
0.0K |
| 10:59 |
24,695.05 |
24,695.05 |
24,692.19 |
24,692.19 |
0.0K |
| 11:00 |
24,690.96 |
24,690.96 |
24,687.85 |
24,687.85 |
0.0K |
| 11:01 |
24,689.05 |
24,689.05 |
24,688.18 |
24,688.18 |
0.0K |
| 11:02 |
24,689.95 |
24,695.54 |
24,689.95 |
24,695.54 |
0.0K |
| 11:03 |
24,693.74 |
24,694.29 |
24,692.55 |
24,692.66 |
0.0K |
| 11:04 |
24,690.31 |
24,692.17 |
24,690.31 |
24,692.02 |
0.0K |
| 11:05 |
24,692.86 |
24,692.86 |
24,689.58 |
24,689.58 |
0.0K |
| 11:06 |
24,687.03 |
24,687.03 |
24,683.27 |
24,683.27 |
0.0K |
| 11:07 |
24,682.43 |
24,682.43 |
24,676.69 |
24,676.69 |
0.0K |
| 11:08 |
24,674.58 |
24,675.92 |
24,670.81 |
24,670.81 |
0.0K |
| 11:09 |
24,668.88 |
24,670.04 |
24,667.11 |
24,668.83 |
0.0K |
| 11:10 |
24,669.07 |
24,669.07 |
24,668.09 |
24,668.09 |
0.0K |
| 11:11 |
24,667.49 |
24,667.49 |
24,661.88 |
24,663.71 |
0.0K |
| 11:12 |
24,665.78 |
24,668.61 |
24,665.78 |
24,667.22 |
0.0K |
| 11:13 |
24,666.31 |
24,668.68 |
24,663.88 |
24,668.40 |
0.0K |
| 11:14 |
24,667.44 |
24,677.29 |
24,667.44 |
24,677.29 |
0.0K |
| 11:15 |
24,676.16 |
24,676.63 |
24,675.62 |
24,675.62 |
0.0K |
| 11:16 |
24,676.34 |
24,681.98 |
24,676.34 |
24,681.98 |
0.0K |
| 11:17 |
24,682.43 |
24,683.59 |
24,681.08 |
24,683.59 |
0.0K |
| 11:18 |
24,682.37 |
24,682.37 |
24,681.73 |
24,681.73 |
0.0K |
| 11:19 |
24,680.30 |
24,681.71 |
24,679.09 |
24,681.15 |
0.0K |
| 11:20 |
24,680.00 |
24,680.00 |
24,679.05 |
24,679.52 |
0.0K |
| 11:21 |
24,678.30 |
24,679.31 |
24,677.89 |
24,679.27 |
0.0K |
| 11:22 |
24,674.99 |
24,682.76 |
24,674.99 |
24,678.85 |
0.0K |
| 11:23 |
24,677.66 |
24,677.78 |
24,676.12 |
24,676.12 |
0.0K |
| 11:24 |
24,674.73 |
24,674.73 |
24,669.92 |
24,669.92 |
0.0K |
| 11:25 |
24,670.08 |
24,670.49 |
24,668.44 |
24,670.49 |
0.0K |
| 11:26 |
24,669.75 |
24,676.57 |
24,669.50 |
24,676.57 |
0.0K |
| 11:27 |
24,675.39 |
24,675.39 |
24,672.35 |
24,674.28 |
0.0K |
| 11:28 |
24,673.93 |
24,677.35 |
24,673.93 |
24,677.35 |
0.0K |
| 11:29 |
24,681.03 |
24,681.03 |
24,678.29 |
24,678.29 |
0.0K |
| 11:30 |
24,675.77 |
24,676.68 |
24,673.65 |
24,675.56 |
0.0K |
| 11:31 |
24,679.26 |
24,682.74 |
24,677.11 |
24,682.74 |
0.0K |
| 11:32 |
24,680.45 |
24,684.02 |
24,680.45 |
24,682.29 |
0.0K |
| 11:33 |
24,683.11 |
24,683.11 |
24,678.01 |
24,678.01 |
0.0K |
| 11:34 |
24,677.86 |
24,677.86 |
24,676.64 |
24,677.59 |
0.0K |
| 11:35 |
24,674.75 |
24,677.20 |
24,674.58 |
24,674.58 |
0.0K |
| 11:36 |
24,671.90 |
24,671.90 |
24,670.17 |
24,670.75 |
0.0K |
| 11:37 |
24,668.40 |
24,670.19 |
24,668.05 |
24,670.09 |
0.0K |
| 11:38 |
24,668.66 |
24,668.66 |
24,665.00 |
24,665.00 |
0.0K |
| 11:39 |
24,664.63 |
24,664.63 |
24,660.81 |
24,661.54 |
0.0K |
| 11:40 |
24,661.13 |
24,661.13 |
24,657.62 |
24,657.62 |
0.0K |
| 11:41 |
24,659.36 |
24,664.83 |
24,659.36 |
24,664.83 |
0.0K |
| 11:42 |
24,663.83 |
24,664.19 |
24,662.14 |
24,662.14 |
0.0K |
| 11:43 |
24,660.05 |
24,662.23 |
24,659.81 |
24,662.23 |
0.0K |
| 11:44 |
24,662.97 |
24,663.59 |
24,661.41 |
24,661.41 |
0.0K |
| 11:45 |
24,661.16 |
24,661.16 |
24,656.50 |
24,656.50 |
0.0K |
| 11:46 |
24,655.52 |
24,655.88 |
24,655.30 |
24,655.75 |
0.0K |
| 11:47 |
24,652.93 |
24,653.99 |
24,652.93 |
24,653.99 |
0.0K |
| 11:48 |
24,652.88 |
24,654.65 |
24,652.60 |
24,653.53 |
0.0K |
| 11:49 |
24,652.78 |
24,653.48 |
24,652.78 |
24,653.11 |
0.0K |
| 11:50 |
24,653.41 |
24,656.62 |
24,653.41 |
24,655.51 |
0.0K |
| 11:51 |
24,652.53 |
24,652.77 |
24,650.32 |
24,650.32 |
0.0K |
| 11:52 |
24,652.87 |
24,654.93 |
24,652.87 |
24,653.57 |
0.0K |
| 11:53 |
24,654.98 |
24,656.60 |
24,654.41 |
24,655.40 |
0.0K |
| 11:54 |
24,657.04 |
24,662.70 |
24,657.04 |
24,662.70 |
0.0K |
| 11:55 |
24,664.30 |
24,664.30 |
24,658.30 |
24,659.81 |
0.0K |
| 11:56 |
24,661.33 |
24,668.38 |
24,661.33 |
24,668.38 |
0.0K |
| 11:57 |
24,668.64 |
24,669.99 |
24,668.64 |
24,669.22 |
0.0K |
| 11:58 |
24,668.31 |
24,668.31 |
24,665.87 |
24,665.87 |
0.0K |
| 11:59 |
24,663.62 |
24,663.94 |
24,663.25 |
24,663.94 |
0.0K |
| 12:00 |
24,664.00 |
24,664.00 |
24,661.08 |
24,661.08 |
0.0K |
| 12:01 |
24,661.45 |
24,663.37 |
24,661.45 |
24,662.64 |
0.0K |
| 12:02 |
24,664.05 |
24,668.16 |
24,664.05 |
24,667.24 |
0.0K |
| 12:03 |
24,667.50 |
24,667.50 |
24,664.56 |
24,664.56 |
0.0K |
| 12:04 |
24,661.53 |
24,661.53 |
24,656.08 |
24,656.08 |
0.0K |
| 12:05 |
24,658.62 |
24,659.65 |
24,657.71 |
24,659.65 |
0.0K |
| 12:06 |
24,661.33 |
24,662.88 |
24,661.33 |
24,662.18 |
0.0K |
| 12:07 |
24,661.81 |
24,661.81 |
24,659.17 |
24,659.56 |
0.0K |
| 12:08 |
24,659.87 |
24,664.11 |
24,659.87 |
24,662.31 |
0.0K |
| 12:09 |
24,663.08 |
24,665.04 |
24,663.08 |
24,665.04 |
0.0K |
| 12:10 |
24,666.11 |
24,666.83 |
24,665.75 |
24,665.75 |
0.0K |
| 12:11 |
24,667.51 |
24,669.22 |
24,667.51 |
24,668.93 |
0.0K |
| 12:12 |
24,667.06 |
24,667.06 |
24,664.56 |
24,664.88 |
0.0K |
| 12:13 |
24,662.42 |
24,663.24 |
24,662.30 |
24,662.90 |
0.0K |
| 12:14 |
24,663.98 |
24,666.44 |
24,663.98 |
24,666.44 |
0.0K |
| 12:15 |
24,666.93 |
24,668.45 |
24,666.93 |
24,667.22 |
0.0K |
| 12:16 |
24,664.81 |
24,667.68 |
24,664.81 |
24,666.53 |
0.0K |
| 12:17 |
24,665.03 |
24,665.03 |
24,660.63 |
24,660.63 |
0.0K |
| 12:18 |
24,660.01 |
24,660.01 |
24,657.07 |
24,657.07 |
0.0K |
| 12:19 |
24,655.32 |
24,655.32 |
24,653.68 |
24,654.70 |
0.0K |
| 12:20 |
24,656.58 |
24,659.54 |
24,656.58 |
24,659.54 |
0.0K |
| 12:21 |
24,659.05 |
24,659.05 |
24,657.39 |
24,658.04 |
0.0K |
| 12:22 |
24,658.14 |
24,658.14 |
24,654.83 |
24,654.83 |
0.0K |
| 12:23 |
24,657.02 |
24,658.14 |
24,657.02 |
24,657.29 |
0.0K |
| 12:24 |
24,658.39 |
24,658.39 |
24,653.97 |
24,653.97 |
0.0K |
| 12:25 |
24,653.58 |
24,653.75 |
24,652.85 |
24,653.75 |
0.0K |
| 12:26 |
24,656.13 |
24,657.43 |
24,656.13 |
24,656.37 |
0.0K |
| 12:27 |
24,655.93 |
24,656.76 |
24,655.29 |
24,656.76 |
0.0K |
| 12:28 |
24,658.24 |
24,658.24 |
24,657.55 |
24,657.55 |
0.0K |
| 12:29 |
24,656.86 |
24,656.86 |
24,655.11 |
24,655.11 |
0.0K |
| 12:30 |
24,653.47 |
24,653.47 |
24,649.31 |
24,649.31 |
0.0K |
| 12:31 |
24,647.56 |
24,647.73 |
24,647.20 |
24,647.20 |
0.0K |
| 12:32 |
24,647.11 |
24,650.24 |
24,647.11 |
24,650.24 |
0.0K |
| 12:33 |
24,651.51 |
24,653.31 |
24,651.51 |
24,653.31 |
0.0K |
| 12:34 |
24,652.78 |
24,652.78 |
24,647.20 |
24,647.20 |
0.0K |
| 12:35 |
24,648.06 |
24,655.28 |
24,648.06 |
24,655.28 |
0.0K |
| 12:36 |
24,656.24 |
24,657.25 |
24,655.12 |
24,657.25 |
0.0K |
| 12:37 |
24,656.51 |
24,656.51 |
24,653.51 |
24,654.51 |
0.0K |
| 12:38 |
24,653.23 |
24,653.96 |
24,653.23 |
24,653.25 |
0.0K |
| 12:39 |
24,652.92 |
24,656.27 |
24,652.92 |
24,656.27 |
0.0K |
| 12:40 |
24,655.27 |
24,655.27 |
24,649.71 |
24,649.71 |
0.0K |
| 12:41 |
24,648.89 |
24,648.89 |
24,647.51 |
24,648.69 |
0.0K |
| 12:42 |
24,649.73 |
24,650.37 |
24,648.06 |
24,650.37 |
0.0K |
| 12:43 |
24,649.67 |
24,650.01 |
24,647.39 |
24,647.39 |
0.0K |
| 12:44 |
24,646.18 |
24,646.60 |
24,645.99 |
24,645.99 |
0.0K |
| 12:45 |
24,646.82 |
24,646.82 |
24,644.20 |
24,644.20 |
0.0K |
| 12:46 |
24,644.05 |
24,644.05 |
24,642.01 |
24,642.77 |
0.0K |
| 12:47 |
24,643.72 |
24,645.44 |
24,643.72 |
24,644.87 |
0.0K |
| 12:48 |
24,643.75 |
24,643.75 |
24,642.70 |
24,642.70 |
0.0K |
| 12:49 |
24,641.92 |
24,641.92 |
24,639.40 |
24,639.98 |
0.0K |
| 12:50 |
24,639.43 |
24,639.43 |
24,635.61 |
24,635.61 |
0.0K |
| 12:51 |
24,635.52 |
24,635.88 |
24,635.52 |
24,635.62 |
0.0K |
| 12:52 |
24,635.89 |
24,635.89 |
24,633.78 |
24,633.78 |
0.0K |
| 12:53 |
24,634.74 |
24,636.46 |
24,634.74 |
24,636.46 |
0.0K |
| 12:54 |
24,638.23 |
24,638.23 |
24,636.51 |
24,637.39 |
0.0K |
| 12:55 |
24,637.92 |
24,638.39 |
24,637.24 |
24,638.39 |
0.0K |
| 12:56 |
24,638.35 |
24,640.45 |
24,638.35 |
24,640.45 |
0.0K |
| 12:57 |
24,640.34 |
24,640.34 |
24,637.97 |
24,637.97 |
0.0K |
| 12:58 |
24,637.75 |
24,641.57 |
24,637.75 |
24,641.57 |
0.0K |
| 12:59 |
24,640.31 |
24,642.02 |
24,640.31 |
24,641.24 |
0.0K |
| 13:00 |
24,641.00 |
24,641.00 |
24,636.55 |
24,636.55 |
0.0K |
| 13:01 |
24,637.61 |
24,638.54 |
24,637.59 |
24,638.54 |
0.0K |
| 13:02 |
24,637.17 |
24,638.27 |
24,637.17 |
24,638.27 |
0.0K |
| 13:03 |
24,636.77 |
24,639.64 |
24,636.77 |
24,639.64 |
0.0K |
| 13:04 |
24,640.06 |
24,641.92 |
24,639.50 |
24,641.92 |
0.0K |
| 13:05 |
24,641.30 |
24,643.59 |
24,641.30 |
24,643.59 |
0.0K |
| 13:06 |
24,644.50 |
24,646.90 |
24,644.50 |
24,646.90 |
0.0K |
| 13:07 |
24,649.26 |
24,653.78 |
24,649.26 |
24,653.78 |
0.0K |
| 13:08 |
24,654.96 |
24,660.44 |
24,654.96 |
24,660.44 |
0.0K |
| 13:09 |
24,661.33 |
24,661.46 |
24,659.94 |
24,660.63 |
0.0K |
| 13:10 |
24,661.59 |
24,662.93 |
24,661.37 |
24,662.90 |
0.0K |
| 13:11 |
24,661.65 |
24,667.02 |
24,661.65 |
24,667.02 |
0.0K |
| 13:12 |
24,665.73 |
24,666.81 |
24,665.43 |
24,666.81 |
0.0K |
| 13:13 |
24,663.23 |
24,663.56 |
24,662.92 |
24,663.56 |
0.0K |
| 13:14 |
24,662.36 |
24,662.36 |
24,660.20 |
24,660.25 |
0.0K |
| 13:15 |
24,661.52 |
24,666.35 |
24,661.52 |
24,665.86 |
0.0K |
| 13:16 |
24,667.26 |
24,668.80 |
24,667.26 |
24,668.80 |
0.0K |
| 13:17 |
24,669.22 |
24,669.22 |
24,667.78 |
24,668.62 |
0.0K |
| 13:18 |
24,670.90 |
24,671.94 |
24,670.85 |
24,671.94 |
0.0K |
| 13:19 |
24,672.24 |
24,672.24 |
24,671.02 |
24,671.02 |
0.0K |
| 13:20 |
24,669.64 |
24,669.64 |
24,666.22 |
24,666.22 |
0.0K |
| 13:21 |
24,665.46 |
24,666.81 |
24,665.16 |
24,666.81 |
0.0K |
| 13:22 |
24,666.69 |
24,666.69 |
24,665.34 |
24,665.39 |
0.0K |
| 13:23 |
24,666.03 |
24,666.03 |
24,664.35 |
24,665.79 |
0.0K |
| 13:24 |
24,665.53 |
24,666.70 |
24,665.53 |
24,666.70 |
0.0K |
| 13:25 |
24,665.36 |
24,666.58 |
24,665.12 |
24,665.12 |
0.0K |
| 13:26 |
24,664.92 |
24,665.95 |
24,663.60 |
24,665.71 |
0.0K |
| 13:27 |
24,666.18 |
24,669.97 |
24,666.18 |
24,669.97 |
0.0K |
| 13:28 |
24,669.21 |
24,669.21 |
24,665.76 |
24,665.76 |
0.0K |
| 13:29 |
24,664.20 |
24,664.20 |
24,661.44 |
24,661.44 |
0.0K |
| 13:30 |
24,660.63 |
24,660.63 |
24,653.97 |
24,653.97 |
0.0K |
| 13:31 |
24,653.34 |
24,653.82 |
24,652.80 |
24,652.80 |
0.0K |
| 13:32 |
24,652.36 |
24,652.36 |
24,648.57 |
24,648.57 |
0.0K |
| 13:33 |
24,647.54 |
24,647.54 |
24,645.38 |
24,646.72 |
0.0K |
| 13:34 |
24,648.07 |
24,649.97 |
24,648.07 |
24,649.07 |
0.0K |
| 13:35 |
24,647.83 |
24,651.65 |
24,647.83 |
24,651.65 |
0.0K |
| 13:36 |
24,649.77 |
24,652.69 |
24,649.77 |
24,652.69 |
0.0K |
| 13:37 |
24,653.24 |
24,653.29 |
24,652.49 |
24,653.29 |
0.0K |
| 13:38 |
24,653.75 |
24,653.75 |
24,651.19 |
24,652.11 |
0.0K |
| 13:39 |
24,652.76 |
24,654.05 |
24,650.80 |
24,650.80 |
0.0K |
| 13:40 |
24,650.19 |
24,651.06 |
24,650.19 |
24,650.34 |
0.0K |
| 13:41 |
24,650.25 |
24,651.13 |
24,649.06 |
24,651.13 |
0.0K |
| 13:42 |
24,650.87 |
24,651.25 |
24,649.25 |
24,649.25 |
0.0K |
| 13:43 |
24,648.65 |
24,648.73 |
24,648.24 |
24,648.24 |
0.0K |
| 13:44 |
24,648.04 |
24,648.14 |
24,645.99 |
24,645.99 |
0.0K |
| 13:45 |
24,651.80 |
24,651.80 |
24,648.82 |
24,648.82 |
0.0K |
| 13:46 |
24,652.01 |
24,653.54 |
24,652.01 |
24,653.54 |
0.0K |
| 13:47 |
24,653.39 |
24,654.85 |
24,653.35 |
24,654.85 |
0.0K |
| 13:48 |
24,654.15 |
24,655.15 |
24,652.99 |
24,652.99 |
0.0K |
| 13:49 |
24,653.22 |
24,658.37 |
24,653.08 |
24,658.37 |
0.0K |
| 13:50 |
24,658.49 |
24,660.07 |
24,658.49 |
24,659.25 |
0.0K |
| 13:51 |
24,658.82 |
24,660.27 |
24,658.21 |
24,660.27 |
0.0K |
| 13:52 |
24,662.83 |
24,664.20 |
24,662.83 |
24,663.89 |
0.0K |
| 13:53 |
24,664.30 |
24,667.29 |
24,663.62 |
24,667.29 |
0.0K |
| 13:54 |
24,668.10 |
24,668.82 |
24,667.24 |
24,668.82 |
0.0K |
| 13:55 |
24,667.32 |
24,670.74 |
24,667.32 |
24,670.19 |
0.0K |
| 13:56 |
24,668.65 |
24,668.65 |
24,667.71 |
24,667.71 |
0.0K |
| 13:57 |
24,667.10 |
24,667.64 |
24,666.14 |
24,667.64 |
0.0K |
| 13:58 |
24,665.42 |
24,665.42 |
24,661.55 |
24,661.55 |
0.0K |
| 13:59 |
24,661.56 |
24,661.56 |
24,660.45 |
24,660.75 |
0.0K |
| 14:00 |
24,660.13 |
24,660.13 |
24,658.43 |
24,658.43 |
0.0K |
| 14:01 |
24,657.33 |
24,657.33 |
24,654.99 |
24,654.99 |
0.0K |
| 14:02 |
24,655.66 |
24,656.22 |
24,653.86 |
24,654.32 |
0.0K |
| 14:03 |
24,656.38 |
24,656.38 |
24,654.94 |
24,655.26 |
0.0K |
| 14:04 |
24,653.31 |
24,653.31 |
24,649.02 |
24,649.02 |
0.0K |
| 14:05 |
24,646.14 |
24,648.13 |
24,646.14 |
24,648.13 |
0.0K |
| 14:06 |
24,648.09 |
24,648.09 |
24,646.53 |
24,646.53 |
0.0K |
| 14:07 |
24,646.45 |
24,646.45 |
24,641.29 |
24,641.29 |
0.0K |
| 14:08 |
24,641.90 |
24,642.18 |
24,640.49 |
24,640.49 |
0.0K |
| 14:09 |
24,639.60 |
24,639.60 |
24,636.59 |
24,636.59 |
0.0K |
| 14:10 |
24,635.60 |
24,635.89 |
24,632.51 |
24,635.89 |
0.0K |
| 14:11 |
24,634.68 |
24,634.68 |
24,628.40 |
24,628.67 |
0.0K |
| 14:12 |
24,627.92 |
24,627.92 |
24,623.96 |
24,624.63 |
0.0K |
| 14:13 |
24,628.42 |
24,628.42 |
24,625.59 |
24,625.59 |
0.0K |
| 14:14 |
24,625.87 |
24,626.23 |
24,623.59 |
24,623.59 |
0.0K |
| 14:15 |
24,626.28 |
24,626.28 |
24,621.90 |
24,621.90 |
0.0K |
| 14:16 |
24,620.66 |
24,620.66 |
24,617.75 |
24,617.84 |
0.0K |
| 14:17 |
24,616.54 |
24,617.41 |
24,616.05 |
24,617.41 |
0.0K |
| 14:18 |
24,616.10 |
24,616.10 |
24,613.81 |
24,614.26 |
0.0K |
| 14:19 |
24,615.36 |
24,615.36 |
24,614.78 |
24,614.78 |
0.0K |
| 14:20 |
24,614.21 |
24,617.83 |
24,614.21 |
24,617.83 |
0.0K |
| 14:21 |
24,616.22 |
24,616.97 |
24,616.22 |
24,616.97 |
0.0K |
| 14:22 |
24,620.73 |
24,620.73 |
24,618.75 |
24,618.75 |
0.0K |
| 14:23 |
24,617.93 |
24,618.88 |
24,617.21 |
24,617.21 |
0.0K |
| 14:24 |
24,617.09 |
24,618.21 |
24,615.53 |
24,617.28 |
0.0K |
| 14:25 |
24,614.54 |
24,614.92 |
24,612.93 |
24,612.93 |
0.0K |
| 14:26 |
24,616.39 |
24,616.39 |
24,614.75 |
24,614.75 |
0.0K |
| 14:27 |
24,611.11 |
24,611.11 |
24,608.37 |
24,608.37 |
0.0K |
| 14:28 |
24,608.76 |
24,608.76 |
24,605.60 |
24,605.60 |
0.0K |
| 14:29 |
24,604.51 |
24,605.69 |
24,603.80 |
24,603.80 |
0.0K |
| 14:30 |
24,603.41 |
24,603.41 |
24,600.10 |
24,600.10 |
0.0K |
| 14:31 |
24,601.22 |
24,602.21 |
24,601.22 |
24,602.15 |
0.0K |
| 14:32 |
24,601.44 |
24,603.22 |
24,601.44 |
24,601.73 |
0.0K |
| 14:33 |
24,602.29 |
24,604.33 |
24,602.22 |
24,604.33 |
0.0K |
| 14:34 |
24,606.00 |
24,609.20 |
24,606.00 |
24,609.20 |
0.0K |
| 14:35 |
24,609.69 |
24,609.69 |
24,607.52 |
24,607.52 |
0.0K |
| 14:36 |
24,607.22 |
24,607.22 |
24,603.82 |
24,605.79 |
0.0K |
| 14:37 |
24,604.85 |
24,604.85 |
24,600.74 |
24,603.85 |
0.0K |
| 14:38 |
24,604.60 |
24,604.87 |
24,603.82 |
24,603.82 |
0.0K |
| 14:39 |
24,604.04 |
24,607.29 |
24,604.04 |
24,605.79 |
0.0K |
| 14:40 |
24,604.89 |
24,604.89 |
24,603.98 |
24,604.33 |
0.0K |
| 14:41 |
24,604.65 |
24,606.63 |
24,603.63 |
24,606.63 |
0.0K |
| 14:42 |
24,606.86 |
24,606.86 |
24,605.54 |
24,605.54 |
0.0K |
| 14:43 |
24,604.33 |
24,604.54 |
24,603.64 |
24,604.54 |
0.0K |
| 14:44 |
24,606.66 |
24,611.27 |
24,606.66 |
24,611.27 |
0.0K |
| 14:45 |
24,610.80 |
24,610.80 |
24,606.47 |
24,606.47 |
0.0K |
| 14:46 |
24,607.16 |
24,614.10 |
24,607.16 |
24,614.10 |
0.0K |
| 14:47 |
24,614.75 |
24,615.83 |
24,614.75 |
24,615.83 |
0.0K |
| 14:48 |
24,614.41 |
24,614.41 |
24,609.18 |
24,610.86 |
0.0K |
| 14:49 |
24,612.10 |
24,612.54 |
24,611.77 |
24,611.77 |
0.0K |
| 14:50 |
24,611.87 |
24,611.87 |
24,609.82 |
24,611.13 |
0.0K |
| 14:51 |
24,609.98 |
24,612.06 |
24,609.89 |
24,612.06 |
0.0K |
| 14:52 |
24,612.33 |
24,613.45 |
24,611.17 |
24,611.17 |
0.0K |
| 14:53 |
24,609.87 |
24,611.29 |
24,609.70 |
24,611.29 |
0.0K |
| 14:54 |
24,610.80 |
24,610.80 |
24,607.42 |
24,607.42 |
0.0K |
| 14:55 |
24,607.01 |
24,608.47 |
24,607.01 |
24,608.47 |
0.0K |
| 14:56 |
24,607.79 |
24,607.79 |
24,607.09 |
24,607.20 |
0.0K |
| 14:57 |
24,607.55 |
24,607.55 |
24,601.96 |
24,601.96 |
0.0K |
| 14:58 |
24,601.81 |
24,606.98 |
24,601.10 |
24,606.98 |
0.0K |
| 14:59 |
24,606.38 |
24,606.38 |
24,602.67 |
24,602.67 |
0.0K |
| 15:00 |
24,601.88 |
24,602.46 |
24,601.46 |
24,601.46 |
0.0K |
| 15:01 |
24,599.93 |
24,599.93 |
24,598.25 |
24,599.18 |
0.0K |
| 15:02 |
24,599.95 |
24,599.95 |
24,595.61 |
24,595.61 |
0.0K |
| 15:03 |
24,596.82 |
24,598.28 |
24,596.69 |
24,598.28 |
0.0K |
| 15:04 |
24,598.05 |
24,598.05 |
24,597.49 |
24,597.49 |
0.0K |
| 15:05 |
24,598.18 |
24,598.40 |
24,598.18 |
24,598.40 |
0.0K |
| 15:06 |
24,597.31 |
24,598.87 |
24,597.31 |
24,598.87 |
0.0K |
| 15:07 |
24,598.81 |
24,599.42 |
24,597.64 |
24,597.64 |
0.0K |
| 15:08 |
24,596.64 |
24,598.66 |
24,596.64 |
24,598.66 |
0.0K |
| 15:09 |
24,599.36 |
24,601.01 |
24,599.36 |
24,600.12 |
0.0K |
| 15:10 |
24,600.27 |
24,603.30 |
24,600.27 |
24,603.30 |
0.0K |
| 15:11 |
24,603.49 |
24,603.49 |
24,602.42 |
24,603.45 |
0.0K |
| 15:12 |
24,604.03 |
24,606.01 |
24,604.03 |
24,606.01 |
0.0K |
| 15:13 |
24,605.96 |
24,608.04 |
24,605.96 |
24,608.04 |
0.0K |
| 15:14 |
24,606.96 |
24,610.00 |
24,606.96 |
24,610.00 |
0.0K |
| 15:15 |
24,607.67 |
24,607.67 |
24,604.38 |
24,604.38 |
0.0K |
| 15:16 |
24,603.50 |
24,605.87 |
24,603.50 |
24,605.13 |
0.0K |
| 15:17 |
24,604.65 |
24,609.21 |
24,604.65 |
24,609.21 |
0.0K |
| 15:18 |
24,608.29 |
24,609.08 |
24,607.16 |
24,607.43 |
0.0K |
| 15:19 |
24,606.14 |
24,606.14 |
24,604.74 |
24,604.74 |
0.0K |
| 15:20 |
24,605.09 |
24,607.73 |
24,605.09 |
24,607.73 |
0.0K |
| 15:21 |
24,609.27 |
24,613.64 |
24,609.27 |
24,613.64 |
0.0K |
| 15:22 |
24,613.11 |
24,614.58 |
24,613.11 |
24,614.26 |
0.0K |
| 15:23 |
24,613.49 |
24,613.49 |
24,611.08 |
24,612.74 |
0.0K |
| 15:24 |
24,614.01 |
24,616.21 |
24,614.01 |
24,614.99 |
0.0K |
| 15:25 |
24,614.36 |
24,615.61 |
24,614.18 |
24,615.61 |
0.0K |
| 15:26 |
24,615.04 |
24,615.04 |
24,611.35 |
24,611.35 |
0.0K |
| 15:27 |
24,612.03 |
24,614.08 |
24,612.03 |
24,613.88 |
0.0K |
| 15:28 |
24,612.40 |
24,612.40 |
24,610.45 |
24,612.17 |
0.0K |
| 15:29 |
24,612.55 |
24,615.16 |
24,612.36 |
24,612.36 |
0.0K |
| 15:30 |
24,611.74 |
24,611.74 |
24,605.95 |
24,605.95 |
0.0K |
| 15:31 |
24,604.16 |
24,604.51 |
24,602.42 |
24,603.14 |
0.0K |
| 15:32 |
24,603.37 |
24,604.43 |
24,602.29 |
24,604.43 |
0.0K |
| 15:33 |
24,605.79 |
24,605.79 |
24,605.48 |
24,605.53 |
0.0K |
| 15:34 |
24,605.62 |
24,606.92 |
24,605.62 |
24,606.92 |
0.0K |
| 15:35 |
24,608.52 |
24,611.18 |
24,608.52 |
24,611.18 |
0.0K |
| 15:36 |
24,609.39 |
24,610.34 |
24,608.97 |
24,610.34 |
0.0K |
| 15:37 |
24,610.40 |
24,610.46 |
24,608.96 |
24,609.84 |
0.0K |
| 15:38 |
24,608.79 |
24,608.89 |
24,607.94 |
24,608.84 |
0.0K |
| 15:39 |
24,605.18 |
24,605.18 |
24,603.47 |
24,603.93 |
0.0K |
| 15:40 |
24,602.24 |
24,602.24 |
24,601.15 |
24,601.15 |
0.0K |
| 15:41 |
24,602.05 |
24,602.94 |
24,602.05 |
24,602.94 |
0.0K |
| 15:42 |
24,603.37 |
24,604.81 |
24,602.36 |
24,603.61 |
0.0K |
| 15:43 |
24,607.07 |
24,607.39 |
24,606.82 |
24,607.39 |
0.0K |
| 15:44 |
24,607.45 |
24,607.45 |
24,606.28 |
24,606.87 |
0.0K |
| 15:45 |
24,606.55 |
24,607.64 |
24,606.51 |
24,607.64 |
0.0K |
| 15:46 |
24,608.32 |
24,612.92 |
24,608.32 |
24,612.92 |
0.0K |
| 15:47 |
24,612.26 |
24,614.76 |
24,611.63 |
24,611.63 |
0.0K |
| 15:48 |
24,611.38 |
24,614.95 |
24,611.38 |
24,614.95 |
0.0K |
| 15:49 |
24,615.95 |
24,615.95 |
24,613.09 |
24,614.38 |
0.0K |
| 15:50 |
24,622.28 |
24,622.28 |
24,617.30 |
24,617.30 |
0.0K |
| 15:51 |
24,617.25 |
24,617.25 |
24,612.87 |
24,612.87 |
0.0K |
| 15:52 |
24,611.54 |
24,611.54 |
24,610.58 |
24,610.58 |
0.0K |
| 15:53 |
24,610.39 |
24,610.39 |
24,607.21 |
24,609.11 |
0.0K |
| 15:54 |
24,609.59 |
24,610.63 |
24,607.64 |
24,607.64 |
0.0K |
| 15:55 |
24,607.17 |
24,609.17 |
24,606.11 |
24,606.11 |
0.0K |
| 15:56 |
24,603.22 |
24,608.07 |
24,603.22 |
24,605.53 |
0.0K |
| 15:57 |
24,604.96 |
24,607.51 |
24,603.76 |
24,603.76 |
0.0K |
| 15:58 |
24,605.38 |
24,605.38 |
24,603.16 |
24,603.16 |
0.0K |
| 15:59 |
24,601.74 |
24,601.74 |
24,598.98 |
24,598.98 |
0.0K |
| 16:00 |
24,598.87 |
24,598.87 |
24,598.87 |
24,598.87 |
0.0K |
| 16:01 |
24,598.87 |
24,598.87 |
24,598.87 |
24,598.87 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|