| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,642.88 |
24,678.06 |
24,642.88 |
24,678.06 |
0.0K |
| 09:31 |
24,678.53 |
24,678.53 |
24,669.89 |
24,669.89 |
0.0K |
| 09:32 |
24,672.65 |
24,676.01 |
24,667.61 |
24,667.61 |
0.0K |
| 09:33 |
24,669.22 |
24,676.78 |
24,668.82 |
24,668.82 |
0.0K |
| 09:34 |
24,668.39 |
24,670.77 |
24,664.22 |
24,670.77 |
0.0K |
| 09:35 |
24,676.60 |
24,676.60 |
24,670.42 |
24,670.42 |
0.0K |
| 09:36 |
24,673.87 |
24,677.77 |
24,666.23 |
24,666.23 |
0.0K |
| 09:37 |
24,670.82 |
24,673.60 |
24,667.09 |
24,673.60 |
0.0K |
| 09:38 |
24,676.54 |
24,676.54 |
24,672.27 |
24,676.14 |
0.0K |
| 09:39 |
24,674.81 |
24,676.62 |
24,664.71 |
24,664.71 |
0.0K |
| 09:40 |
24,664.91 |
24,667.07 |
24,664.18 |
24,665.73 |
0.0K |
| 09:41 |
24,669.18 |
24,669.18 |
24,665.67 |
24,667.51 |
0.0K |
| 09:42 |
24,662.70 |
24,662.70 |
24,657.72 |
24,657.72 |
0.0K |
| 09:43 |
24,655.60 |
24,669.69 |
24,654.70 |
24,669.69 |
0.0K |
| 09:44 |
24,667.28 |
24,667.28 |
24,662.27 |
24,663.75 |
0.0K |
| 09:45 |
24,669.32 |
24,674.43 |
24,668.46 |
24,668.46 |
0.0K |
| 09:46 |
24,661.91 |
24,666.14 |
24,661.87 |
24,666.14 |
0.0K |
| 09:47 |
24,672.70 |
24,680.68 |
24,672.70 |
24,680.68 |
0.0K |
| 09:48 |
24,682.54 |
24,687.78 |
24,681.41 |
24,686.51 |
0.0K |
| 09:49 |
24,682.19 |
24,691.26 |
24,682.19 |
24,691.26 |
0.0K |
| 09:50 |
24,694.92 |
24,700.18 |
24,692.77 |
24,700.18 |
0.0K |
| 09:51 |
24,696.21 |
24,703.93 |
24,696.21 |
24,703.93 |
0.0K |
| 09:52 |
24,704.72 |
24,709.31 |
24,702.24 |
24,709.31 |
0.0K |
| 09:53 |
24,709.22 |
24,709.44 |
24,702.49 |
24,709.44 |
0.0K |
| 09:54 |
24,708.79 |
24,711.46 |
24,708.17 |
24,711.46 |
0.0K |
| 09:55 |
24,706.15 |
24,706.70 |
24,705.15 |
24,706.10 |
0.0K |
| 09:56 |
24,703.16 |
24,703.16 |
24,697.75 |
24,700.13 |
0.0K |
| 09:57 |
24,697.69 |
24,697.69 |
24,695.00 |
24,695.23 |
0.0K |
| 09:58 |
24,695.98 |
24,703.52 |
24,695.98 |
24,703.52 |
0.0K |
| 09:59 |
24,703.78 |
24,707.15 |
24,699.12 |
24,699.12 |
0.0K |
| 10:00 |
24,698.74 |
24,698.74 |
24,687.41 |
24,687.41 |
0.0K |
| 10:01 |
24,694.74 |
24,697.06 |
24,694.03 |
24,694.03 |
0.0K |
| 10:02 |
24,697.66 |
24,699.25 |
24,694.20 |
24,694.20 |
0.0K |
| 10:03 |
24,699.11 |
24,700.16 |
24,694.92 |
24,696.16 |
0.0K |
| 10:04 |
24,691.62 |
24,691.62 |
24,688.14 |
24,689.84 |
0.0K |
| 10:05 |
24,685.85 |
24,686.03 |
24,683.32 |
24,685.01 |
0.0K |
| 10:06 |
24,682.98 |
24,689.24 |
24,682.98 |
24,686.85 |
0.0K |
| 10:07 |
24,689.03 |
24,691.36 |
24,686.63 |
24,686.63 |
0.0K |
| 10:08 |
24,685.15 |
24,685.15 |
24,677.72 |
24,678.71 |
0.0K |
| 10:09 |
24,677.23 |
24,678.49 |
24,676.37 |
24,676.37 |
0.0K |
| 10:10 |
24,677.45 |
24,682.42 |
24,677.45 |
24,680.64 |
0.0K |
| 10:11 |
24,684.74 |
24,689.74 |
24,683.73 |
24,689.74 |
0.0K |
| 10:12 |
24,686.43 |
24,686.43 |
24,678.89 |
24,683.10 |
0.0K |
| 10:13 |
24,684.70 |
24,686.13 |
24,683.46 |
24,683.46 |
0.0K |
| 10:14 |
24,683.38 |
24,691.57 |
24,683.38 |
24,691.57 |
0.0K |
| 10:15 |
24,686.11 |
24,686.78 |
24,683.42 |
24,683.42 |
0.0K |
| 10:16 |
24,688.59 |
24,689.00 |
24,688.06 |
24,688.53 |
0.0K |
| 10:17 |
24,687.57 |
24,687.57 |
24,683.46 |
24,684.13 |
0.0K |
| 10:18 |
24,682.38 |
24,685.46 |
24,682.38 |
24,685.46 |
0.0K |
| 10:19 |
24,686.75 |
24,687.52 |
24,685.67 |
24,685.67 |
0.0K |
| 10:20 |
24,682.98 |
24,682.98 |
24,680.69 |
24,681.04 |
0.0K |
| 10:21 |
24,679.92 |
24,684.60 |
24,678.06 |
24,682.79 |
0.0K |
| 10:22 |
24,682.96 |
24,682.96 |
24,676.67 |
24,676.67 |
0.0K |
| 10:23 |
24,675.38 |
24,675.38 |
24,669.83 |
24,669.83 |
0.0K |
| 10:24 |
24,670.52 |
24,673.58 |
24,670.52 |
24,672.93 |
0.0K |
| 10:25 |
24,673.73 |
24,678.99 |
24,673.73 |
24,678.99 |
0.0K |
| 10:26 |
24,685.71 |
24,686.26 |
24,683.87 |
24,685.99 |
0.0K |
| 10:27 |
24,685.48 |
24,689.80 |
24,685.48 |
24,688.21 |
0.0K |
| 10:28 |
24,685.76 |
24,690.26 |
24,685.76 |
24,687.65 |
0.0K |
| 10:29 |
24,686.52 |
24,686.52 |
24,682.51 |
24,682.51 |
0.0K |
| 10:30 |
24,686.10 |
24,687.53 |
24,684.11 |
24,684.11 |
0.0K |
| 10:31 |
24,678.62 |
24,682.14 |
24,675.48 |
24,682.14 |
0.0K |
| 10:32 |
24,678.05 |
24,678.59 |
24,671.91 |
24,674.35 |
0.0K |
| 10:33 |
24,676.20 |
24,676.20 |
24,669.18 |
24,669.18 |
0.0K |
| 10:34 |
24,669.52 |
24,677.58 |
24,669.52 |
24,674.68 |
0.0K |
| 10:35 |
24,675.68 |
24,675.68 |
24,672.30 |
24,672.62 |
0.0K |
| 10:36 |
24,677.31 |
24,680.87 |
24,677.31 |
24,679.58 |
0.0K |
| 10:37 |
24,680.83 |
24,683.01 |
24,678.20 |
24,678.20 |
0.0K |
| 10:38 |
24,675.43 |
24,675.43 |
24,667.70 |
24,667.70 |
0.0K |
| 10:39 |
24,662.68 |
24,662.68 |
24,657.36 |
24,657.36 |
0.0K |
| 10:40 |
24,660.46 |
24,661.59 |
24,656.75 |
24,656.75 |
0.0K |
| 10:41 |
24,659.98 |
24,664.47 |
24,659.98 |
24,664.47 |
0.0K |
| 10:42 |
24,668.08 |
24,673.55 |
24,668.08 |
24,671.89 |
0.0K |
| 10:43 |
24,672.82 |
24,672.82 |
24,670.30 |
24,671.51 |
0.0K |
| 10:44 |
24,671.25 |
24,671.25 |
24,666.33 |
24,668.76 |
0.0K |
| 10:45 |
24,665.57 |
24,665.57 |
24,658.24 |
24,658.24 |
0.0K |
| 10:46 |
24,658.48 |
24,658.91 |
24,651.06 |
24,651.06 |
0.0K |
| 10:47 |
24,643.45 |
24,643.45 |
24,634.95 |
24,634.95 |
0.0K |
| 10:48 |
24,631.48 |
24,631.48 |
24,622.14 |
24,626.31 |
0.0K |
| 10:49 |
24,624.27 |
24,624.27 |
24,617.77 |
24,621.44 |
0.0K |
| 10:50 |
24,616.32 |
24,616.32 |
24,608.46 |
24,608.46 |
0.0K |
| 10:51 |
24,608.47 |
24,613.77 |
24,608.47 |
24,612.87 |
0.0K |
| 10:52 |
24,616.87 |
24,616.87 |
24,609.99 |
24,609.99 |
0.0K |
| 10:53 |
24,607.64 |
24,607.64 |
24,605.36 |
24,605.42 |
0.0K |
| 10:54 |
24,601.95 |
24,608.34 |
24,601.95 |
24,604.74 |
0.0K |
| 10:55 |
24,604.16 |
24,606.45 |
24,603.59 |
24,605.15 |
0.0K |
| 10:56 |
24,602.26 |
24,602.26 |
24,594.46 |
24,594.46 |
0.0K |
| 10:57 |
24,592.98 |
24,597.34 |
24,592.67 |
24,592.67 |
0.0K |
| 10:58 |
24,590.62 |
24,590.62 |
24,589.30 |
24,589.30 |
0.0K |
| 10:59 |
24,592.25 |
24,592.25 |
24,592.10 |
24,592.10 |
0.0K |
| 11:00 |
24,591.02 |
24,593.29 |
24,587.27 |
24,593.29 |
0.0K |
| 11:01 |
24,599.99 |
24,601.79 |
24,598.80 |
24,601.79 |
0.0K |
| 11:02 |
24,601.09 |
24,601.09 |
24,596.84 |
24,596.84 |
0.0K |
| 11:03 |
24,592.72 |
24,592.72 |
24,584.60 |
24,584.60 |
0.0K |
| 11:04 |
24,587.78 |
24,595.58 |
24,587.78 |
24,595.58 |
0.0K |
| 11:05 |
24,597.97 |
24,601.36 |
24,597.97 |
24,601.31 |
0.0K |
| 11:06 |
24,602.71 |
24,607.50 |
24,602.71 |
24,605.87 |
0.0K |
| 11:07 |
24,606.77 |
24,613.23 |
24,606.77 |
24,612.09 |
0.0K |
| 11:08 |
24,612.42 |
24,622.10 |
24,612.42 |
24,621.55 |
0.0K |
| 11:09 |
24,622.39 |
24,622.39 |
24,615.06 |
24,615.06 |
0.0K |
| 11:10 |
24,613.40 |
24,619.40 |
24,609.96 |
24,619.40 |
0.0K |
| 11:11 |
24,623.74 |
24,631.12 |
24,623.74 |
24,630.38 |
0.0K |
| 11:12 |
24,629.94 |
24,636.98 |
24,629.94 |
24,636.98 |
0.0K |
| 11:13 |
24,639.49 |
24,642.30 |
24,639.49 |
24,642.30 |
0.0K |
| 11:14 |
24,645.41 |
24,645.41 |
24,639.15 |
24,639.15 |
0.0K |
| 11:15 |
24,635.85 |
24,641.62 |
24,635.85 |
24,637.38 |
0.0K |
| 11:16 |
24,636.30 |
24,644.07 |
24,636.30 |
24,644.07 |
0.0K |
| 11:17 |
24,645.04 |
24,645.04 |
24,639.86 |
24,641.21 |
0.0K |
| 11:18 |
24,639.80 |
24,644.45 |
24,639.80 |
24,644.20 |
0.0K |
| 11:19 |
24,645.32 |
24,647.56 |
24,644.61 |
24,647.56 |
0.0K |
| 11:20 |
24,645.06 |
24,648.04 |
24,645.06 |
24,646.67 |
0.0K |
| 11:21 |
24,648.06 |
24,649.87 |
24,647.92 |
24,649.87 |
0.0K |
| 11:22 |
24,645.51 |
24,646.18 |
24,643.68 |
24,643.68 |
0.0K |
| 11:23 |
24,643.79 |
24,644.59 |
24,642.82 |
24,644.59 |
0.0K |
| 11:24 |
24,644.98 |
24,644.98 |
24,642.19 |
24,644.45 |
0.0K |
| 11:25 |
24,644.79 |
24,646.94 |
24,644.79 |
24,645.64 |
0.0K |
| 11:26 |
24,643.67 |
24,655.29 |
24,643.67 |
24,655.29 |
0.0K |
| 11:27 |
24,655.39 |
24,655.39 |
24,650.20 |
24,650.20 |
0.0K |
| 11:28 |
24,650.11 |
24,654.12 |
24,649.87 |
24,649.87 |
0.0K |
| 11:29 |
24,645.16 |
24,648.09 |
24,645.16 |
24,648.09 |
0.0K |
| 11:30 |
24,648.72 |
24,651.76 |
24,647.57 |
24,651.76 |
0.0K |
| 11:31 |
24,649.55 |
24,653.54 |
24,645.88 |
24,653.54 |
0.0K |
| 11:32 |
24,652.96 |
24,652.96 |
24,649.24 |
24,649.24 |
0.0K |
| 11:33 |
24,646.27 |
24,646.27 |
24,643.24 |
24,643.64 |
0.0K |
| 11:34 |
24,643.62 |
24,643.62 |
24,637.76 |
24,640.94 |
0.0K |
| 11:35 |
24,640.56 |
24,640.56 |
24,633.72 |
24,633.72 |
0.0K |
| 11:36 |
24,631.65 |
24,636.70 |
24,631.65 |
24,634.57 |
0.0K |
| 11:37 |
24,636.29 |
24,636.29 |
24,633.89 |
24,633.89 |
0.0K |
| 11:38 |
24,629.47 |
24,629.47 |
24,626.30 |
24,628.55 |
0.0K |
| 11:39 |
24,633.86 |
24,636.28 |
24,632.25 |
24,636.28 |
0.0K |
| 11:40 |
24,638.26 |
24,645.40 |
24,638.26 |
24,645.40 |
0.0K |
| 11:41 |
24,645.32 |
24,650.65 |
24,645.32 |
24,648.80 |
0.0K |
| 11:42 |
24,650.32 |
24,652.57 |
24,650.32 |
24,652.57 |
0.0K |
| 11:43 |
24,650.92 |
24,654.15 |
24,650.92 |
24,654.14 |
0.0K |
| 11:44 |
24,654.71 |
24,654.71 |
24,649.83 |
24,649.83 |
0.0K |
| 11:45 |
24,651.35 |
24,653.52 |
24,648.40 |
24,653.52 |
0.0K |
| 11:46 |
24,653.06 |
24,653.06 |
24,650.86 |
24,651.66 |
0.0K |
| 11:47 |
24,655.44 |
24,655.44 |
24,653.00 |
24,653.00 |
0.0K |
| 11:48 |
24,655.78 |
24,658.62 |
24,655.78 |
24,658.62 |
0.0K |
| 11:49 |
24,660.95 |
24,662.08 |
24,659.32 |
24,659.32 |
0.0K |
| 11:50 |
24,658.38 |
24,665.55 |
24,658.38 |
24,665.55 |
0.0K |
| 11:51 |
24,664.45 |
24,670.59 |
24,664.45 |
24,670.59 |
0.0K |
| 11:52 |
24,671.27 |
24,671.27 |
24,669.19 |
24,670.08 |
0.0K |
| 11:53 |
24,669.78 |
24,673.16 |
24,669.78 |
24,672.21 |
0.0K |
| 11:54 |
24,670.61 |
24,671.45 |
24,666.78 |
24,666.78 |
0.0K |
| 11:55 |
24,667.99 |
24,667.99 |
24,661.34 |
24,661.34 |
0.0K |
| 11:56 |
24,661.48 |
24,661.48 |
24,660.05 |
24,661.08 |
0.0K |
| 11:57 |
24,659.62 |
24,660.98 |
24,659.27 |
24,659.93 |
0.0K |
| 11:58 |
24,661.08 |
24,662.40 |
24,660.39 |
24,660.39 |
0.0K |
| 11:59 |
24,660.52 |
24,661.58 |
24,659.72 |
24,659.72 |
0.0K |
| 12:00 |
24,656.72 |
24,656.72 |
24,654.08 |
24,654.08 |
0.0K |
| 12:01 |
24,652.61 |
24,654.88 |
24,651.68 |
24,654.88 |
0.0K |
| 12:02 |
24,654.39 |
24,655.79 |
24,654.39 |
24,654.88 |
0.0K |
| 12:03 |
24,654.04 |
24,654.04 |
24,651.29 |
24,651.29 |
0.0K |
| 12:04 |
24,652.90 |
24,654.34 |
24,652.90 |
24,653.60 |
0.0K |
| 12:05 |
24,651.22 |
24,651.48 |
24,650.95 |
24,650.95 |
0.0K |
| 12:06 |
24,650.64 |
24,650.64 |
24,644.71 |
24,645.17 |
0.0K |
| 12:07 |
24,643.97 |
24,643.97 |
24,641.09 |
24,641.09 |
0.0K |
| 12:08 |
24,639.94 |
24,645.05 |
24,639.94 |
24,645.05 |
0.0K |
| 12:09 |
24,645.01 |
24,646.06 |
24,643.03 |
24,643.03 |
0.0K |
| 12:10 |
24,643.15 |
24,644.62 |
24,642.08 |
24,644.62 |
0.0K |
| 12:11 |
24,643.06 |
24,643.06 |
24,638.15 |
24,638.15 |
0.0K |
| 12:12 |
24,639.38 |
24,639.38 |
24,638.34 |
24,638.66 |
0.0K |
| 12:13 |
24,637.17 |
24,637.17 |
24,632.77 |
24,633.27 |
0.0K |
| 12:14 |
24,632.93 |
24,633.19 |
24,629.83 |
24,629.83 |
0.0K |
| 12:15 |
24,629.50 |
24,631.31 |
24,629.50 |
24,630.35 |
0.0K |
| 12:16 |
24,630.31 |
24,630.31 |
24,625.64 |
24,628.48 |
0.0K |
| 12:17 |
24,625.88 |
24,625.88 |
24,622.68 |
24,622.68 |
0.0K |
| 12:18 |
24,622.00 |
24,625.49 |
24,622.00 |
24,625.49 |
0.0K |
| 12:19 |
24,626.57 |
24,629.22 |
24,626.57 |
24,628.04 |
0.0K |
| 12:20 |
24,628.61 |
24,628.61 |
24,626.88 |
24,626.88 |
0.0K |
| 12:21 |
24,626.02 |
24,626.02 |
24,621.82 |
24,621.82 |
0.0K |
| 12:22 |
24,621.30 |
24,621.46 |
24,616.62 |
24,616.62 |
0.0K |
| 12:23 |
24,617.00 |
24,617.00 |
24,614.00 |
24,616.52 |
0.0K |
| 12:24 |
24,616.00 |
24,616.03 |
24,614.22 |
24,614.22 |
0.0K |
| 12:25 |
24,615.41 |
24,615.41 |
24,614.81 |
24,614.81 |
0.0K |
| 12:26 |
24,613.41 |
24,613.41 |
24,609.18 |
24,609.59 |
0.0K |
| 12:27 |
24,610.05 |
24,610.05 |
24,605.91 |
24,606.14 |
0.0K |
| 12:28 |
24,602.53 |
24,605.27 |
24,602.53 |
24,605.27 |
0.0K |
| 12:29 |
24,606.90 |
24,612.72 |
24,606.90 |
24,612.14 |
0.0K |
| 12:30 |
24,608.57 |
24,609.35 |
24,607.88 |
24,607.88 |
0.0K |
| 12:31 |
24,607.30 |
24,612.29 |
24,607.30 |
24,612.29 |
0.0K |
| 12:32 |
24,611.97 |
24,612.02 |
24,609.03 |
24,609.03 |
0.0K |
| 12:33 |
24,607.75 |
24,607.75 |
24,606.42 |
24,606.42 |
0.0K |
| 12:34 |
24,606.65 |
24,608.57 |
24,606.18 |
24,608.57 |
0.0K |
| 12:35 |
24,608.66 |
24,611.17 |
24,608.66 |
24,610.62 |
0.0K |
| 12:36 |
24,610.24 |
24,612.81 |
24,610.24 |
24,611.65 |
0.0K |
| 12:37 |
24,613.15 |
24,615.36 |
24,613.15 |
24,615.36 |
0.0K |
| 12:38 |
24,615.96 |
24,616.26 |
24,615.21 |
24,615.21 |
0.0K |
| 12:39 |
24,616.20 |
24,616.20 |
24,615.02 |
24,615.72 |
0.0K |
| 12:40 |
24,614.78 |
24,614.78 |
24,613.47 |
24,613.47 |
0.0K |
| 12:41 |
24,612.50 |
24,612.50 |
24,608.72 |
24,610.12 |
0.0K |
| 12:42 |
24,609.43 |
24,613.30 |
24,609.43 |
24,613.30 |
0.0K |
| 12:43 |
24,614.11 |
24,614.27 |
24,613.27 |
24,614.27 |
0.0K |
| 12:44 |
24,612.03 |
24,612.03 |
24,610.86 |
24,610.97 |
0.0K |
| 12:45 |
24,610.49 |
24,610.49 |
24,606.15 |
24,606.15 |
0.0K |
| 12:46 |
24,604.60 |
24,604.75 |
24,604.45 |
24,604.75 |
0.0K |
| 12:47 |
24,606.33 |
24,606.33 |
24,604.36 |
24,604.36 |
0.0K |
| 12:48 |
24,604.31 |
24,606.07 |
24,604.31 |
24,605.84 |
0.0K |
| 12:49 |
24,607.07 |
24,608.38 |
24,607.07 |
24,607.64 |
0.0K |
| 12:50 |
24,606.64 |
24,606.64 |
24,601.64 |
24,601.64 |
0.0K |
| 12:51 |
24,601.40 |
24,604.96 |
24,601.40 |
24,604.96 |
0.0K |
| 12:52 |
24,603.25 |
24,603.27 |
24,602.38 |
24,602.92 |
0.0K |
| 12:53 |
24,603.87 |
24,606.54 |
24,603.87 |
24,606.45 |
0.0K |
| 12:54 |
24,606.96 |
24,606.96 |
24,603.49 |
24,603.49 |
0.0K |
| 12:55 |
24,604.75 |
24,606.94 |
24,604.75 |
24,606.94 |
0.0K |
| 12:56 |
24,608.41 |
24,608.41 |
24,607.01 |
24,607.01 |
0.0K |
| 12:57 |
24,606.95 |
24,606.95 |
24,603.22 |
24,604.44 |
0.0K |
| 12:58 |
24,605.40 |
24,606.08 |
24,602.05 |
24,602.05 |
0.0K |
| 12:59 |
24,601.62 |
24,602.78 |
24,596.48 |
24,596.48 |
0.0K |
| 13:00 |
24,594.03 |
24,594.55 |
24,587.46 |
24,587.46 |
0.0K |
| 13:01 |
24,584.98 |
24,584.98 |
24,582.76 |
24,582.76 |
0.0K |
| 13:02 |
24,583.66 |
24,584.22 |
24,583.09 |
24,584.22 |
0.0K |
| 13:03 |
24,584.01 |
24,584.79 |
24,582.82 |
24,582.82 |
0.0K |
| 13:04 |
24,581.18 |
24,581.44 |
24,578.78 |
24,580.19 |
0.0K |
| 13:05 |
24,580.66 |
24,580.66 |
24,577.62 |
24,578.76 |
0.0K |
| 13:06 |
24,577.72 |
24,577.72 |
24,573.55 |
24,573.55 |
0.0K |
| 13:07 |
24,572.55 |
24,572.55 |
24,571.06 |
24,571.67 |
0.0K |
| 13:08 |
24,571.12 |
24,571.12 |
24,565.86 |
24,565.86 |
0.0K |
| 13:09 |
24,566.97 |
24,567.81 |
24,566.79 |
24,566.79 |
0.0K |
| 13:10 |
24,566.36 |
24,566.36 |
24,563.96 |
24,563.96 |
0.0K |
| 13:11 |
24,563.81 |
24,565.21 |
24,563.63 |
24,565.21 |
0.0K |
| 13:12 |
24,566.79 |
24,567.34 |
24,566.79 |
24,567.16 |
0.0K |
| 13:13 |
24,567.93 |
24,572.60 |
24,567.93 |
24,572.60 |
0.0K |
| 13:14 |
24,573.81 |
24,575.98 |
24,573.81 |
24,575.52 |
0.0K |
| 13:15 |
24,575.48 |
24,578.66 |
24,575.48 |
24,578.66 |
0.0K |
| 13:16 |
24,579.90 |
24,580.34 |
24,579.90 |
24,580.28 |
0.0K |
| 13:17 |
24,582.30 |
24,584.76 |
24,582.30 |
24,582.38 |
0.0K |
| 13:18 |
24,579.36 |
24,583.58 |
24,578.84 |
24,583.58 |
0.0K |
| 13:19 |
24,584.06 |
24,584.27 |
24,581.83 |
24,581.83 |
0.0K |
| 13:20 |
24,581.23 |
24,581.23 |
24,580.02 |
24,580.02 |
0.0K |
| 13:21 |
24,579.65 |
24,580.62 |
24,579.65 |
24,580.62 |
0.0K |
| 13:22 |
24,581.38 |
24,584.82 |
24,581.38 |
24,581.53 |
0.0K |
| 13:23 |
24,580.53 |
24,581.00 |
24,579.82 |
24,579.82 |
0.0K |
| 13:24 |
24,579.93 |
24,580.24 |
24,575.04 |
24,575.04 |
0.0K |
| 13:25 |
24,573.74 |
24,574.51 |
24,573.48 |
24,574.51 |
0.0K |
| 13:26 |
24,575.31 |
24,575.78 |
24,572.05 |
24,572.05 |
0.0K |
| 13:27 |
24,571.61 |
24,574.50 |
24,571.61 |
24,573.46 |
0.0K |
| 13:28 |
24,571.48 |
24,571.48 |
24,569.05 |
24,569.11 |
0.0K |
| 13:29 |
24,568.90 |
24,568.90 |
24,567.38 |
24,568.30 |
0.0K |
| 13:30 |
24,571.43 |
24,572.12 |
24,571.26 |
24,571.26 |
0.0K |
| 13:31 |
24,571.01 |
24,572.14 |
24,571.01 |
24,571.27 |
0.0K |
| 13:32 |
24,571.45 |
24,572.06 |
24,568.40 |
24,572.06 |
0.0K |
| 13:33 |
24,573.31 |
24,578.44 |
24,573.31 |
24,578.44 |
0.0K |
| 13:34 |
24,578.41 |
24,578.51 |
24,578.21 |
24,578.33 |
0.0K |
| 13:35 |
24,577.91 |
24,578.96 |
24,577.91 |
24,578.51 |
0.0K |
| 13:36 |
24,576.95 |
24,583.07 |
24,576.95 |
24,583.07 |
0.0K |
| 13:37 |
24,583.52 |
24,586.71 |
24,583.52 |
24,586.71 |
0.0K |
| 13:38 |
24,589.38 |
24,589.89 |
24,588.83 |
24,589.89 |
0.0K |
| 13:39 |
24,592.58 |
24,600.81 |
24,592.58 |
24,600.02 |
0.0K |
| 13:40 |
24,602.00 |
24,605.58 |
24,602.00 |
24,604.56 |
0.0K |
| 13:41 |
24,605.15 |
24,610.45 |
24,604.89 |
24,610.45 |
0.0K |
| 13:42 |
24,608.67 |
24,609.43 |
24,607.49 |
24,607.85 |
0.0K |
| 13:43 |
24,607.42 |
24,610.15 |
24,607.42 |
24,610.15 |
0.0K |
| 13:44 |
24,611.00 |
24,611.00 |
24,610.36 |
24,610.36 |
0.0K |
| 13:45 |
24,609.33 |
24,609.33 |
24,607.96 |
24,608.78 |
0.0K |
| 13:46 |
24,606.69 |
24,606.94 |
24,606.28 |
24,606.41 |
0.0K |
| 13:47 |
24,610.42 |
24,610.42 |
24,606.78 |
24,606.78 |
0.0K |
| 13:48 |
24,606.31 |
24,608.14 |
24,605.85 |
24,608.14 |
0.0K |
| 13:49 |
24,608.56 |
24,612.39 |
24,608.56 |
24,612.39 |
0.0K |
| 13:50 |
24,612.99 |
24,613.04 |
24,612.17 |
24,613.04 |
0.0K |
| 13:51 |
24,613.48 |
24,614.11 |
24,608.58 |
24,608.58 |
0.0K |
| 13:52 |
24,608.17 |
24,608.31 |
24,607.32 |
24,607.32 |
0.0K |
| 13:53 |
24,605.51 |
24,606.22 |
24,603.86 |
24,603.86 |
0.0K |
| 13:54 |
24,601.73 |
24,601.73 |
24,596.13 |
24,596.13 |
0.0K |
| 13:55 |
24,595.42 |
24,595.76 |
24,595.34 |
24,595.34 |
0.0K |
| 13:56 |
24,594.80 |
24,594.98 |
24,591.09 |
24,591.09 |
0.0K |
| 13:57 |
24,590.38 |
24,590.47 |
24,588.38 |
24,588.38 |
0.0K |
| 13:58 |
24,588.63 |
24,588.63 |
24,586.67 |
24,586.67 |
0.0K |
| 13:59 |
24,586.62 |
24,587.50 |
24,585.76 |
24,585.76 |
0.0K |
| 14:00 |
24,587.90 |
24,587.90 |
24,581.10 |
24,581.10 |
0.0K |
| 14:01 |
24,582.21 |
24,587.07 |
24,582.21 |
24,587.07 |
0.0K |
| 14:02 |
24,585.55 |
24,585.60 |
24,580.68 |
24,580.68 |
0.0K |
| 14:03 |
24,580.69 |
24,582.47 |
24,580.69 |
24,582.37 |
0.0K |
| 14:04 |
24,582.64 |
24,582.64 |
24,578.23 |
24,578.23 |
0.0K |
| 14:05 |
24,578.59 |
24,580.29 |
24,578.59 |
24,580.29 |
0.0K |
| 14:06 |
24,580.79 |
24,583.37 |
24,580.79 |
24,581.71 |
0.0K |
| 14:07 |
24,581.53 |
24,584.16 |
24,581.53 |
24,584.16 |
0.0K |
| 14:08 |
24,585.31 |
24,585.31 |
24,582.26 |
24,582.26 |
0.0K |
| 14:09 |
24,581.38 |
24,583.60 |
24,581.08 |
24,583.60 |
0.0K |
| 14:10 |
24,584.79 |
24,584.79 |
24,581.52 |
24,581.52 |
0.0K |
| 14:11 |
24,581.75 |
24,585.22 |
24,581.75 |
24,585.22 |
0.0K |
| 14:12 |
24,584.87 |
24,585.19 |
24,584.70 |
24,584.70 |
0.0K |
| 14:13 |
24,585.37 |
24,586.31 |
24,585.35 |
24,585.74 |
0.0K |
| 14:14 |
24,585.00 |
24,585.00 |
24,582.95 |
24,582.95 |
0.0K |
| 14:15 |
24,582.91 |
24,583.50 |
24,582.79 |
24,582.79 |
0.0K |
| 14:16 |
24,582.23 |
24,582.23 |
24,578.79 |
24,578.79 |
0.0K |
| 14:17 |
24,578.86 |
24,580.13 |
24,578.86 |
24,579.67 |
0.0K |
| 14:18 |
24,584.71 |
24,585.13 |
24,583.18 |
24,583.18 |
0.0K |
| 14:19 |
24,581.43 |
24,581.68 |
24,580.94 |
24,581.14 |
0.0K |
| 14:20 |
24,581.29 |
24,581.29 |
24,580.09 |
24,580.09 |
0.0K |
| 14:21 |
24,580.21 |
24,583.87 |
24,580.21 |
24,583.87 |
0.0K |
| 14:22 |
24,580.98 |
24,580.98 |
24,575.04 |
24,575.04 |
0.0K |
| 14:23 |
24,571.96 |
24,572.59 |
24,571.96 |
24,572.02 |
0.0K |
| 14:24 |
24,573.58 |
24,575.53 |
24,573.58 |
24,575.53 |
0.0K |
| 14:25 |
24,576.48 |
24,576.48 |
24,574.82 |
24,574.82 |
0.0K |
| 14:26 |
24,572.96 |
24,573.47 |
24,572.77 |
24,573.47 |
0.0K |
| 14:27 |
24,575.91 |
24,576.22 |
24,575.91 |
24,576.22 |
0.0K |
| 14:28 |
24,577.06 |
24,577.06 |
24,572.33 |
24,572.33 |
0.0K |
| 14:29 |
24,571.91 |
24,577.91 |
24,570.81 |
24,577.91 |
0.0K |
| 14:30 |
24,577.92 |
24,577.92 |
24,574.58 |
24,574.58 |
0.0K |
| 14:31 |
24,575.25 |
24,575.25 |
24,571.17 |
24,571.17 |
0.0K |
| 14:32 |
24,570.37 |
24,570.37 |
24,568.78 |
24,569.13 |
0.0K |
| 14:33 |
24,569.37 |
24,569.37 |
24,567.83 |
24,569.07 |
0.0K |
| 14:34 |
24,568.72 |
24,568.78 |
24,568.08 |
24,568.08 |
0.0K |
| 14:35 |
24,567.82 |
24,567.82 |
24,566.02 |
24,566.02 |
0.0K |
| 14:36 |
24,567.73 |
24,568.00 |
24,567.56 |
24,567.92 |
0.0K |
| 14:37 |
24,570.38 |
24,570.91 |
24,570.38 |
24,570.74 |
0.0K |
| 14:38 |
24,569.52 |
24,569.52 |
24,567.80 |
24,568.28 |
0.0K |
| 14:39 |
24,567.89 |
24,567.89 |
24,566.21 |
24,566.21 |
0.0K |
| 14:40 |
24,565.72 |
24,565.84 |
24,565.72 |
24,565.84 |
0.0K |
| 14:41 |
24,565.81 |
24,565.81 |
24,563.57 |
24,563.73 |
0.0K |
| 14:42 |
24,561.98 |
24,561.98 |
24,558.01 |
24,558.01 |
0.0K |
| 14:43 |
24,558.84 |
24,560.13 |
24,558.71 |
24,560.13 |
0.0K |
| 14:44 |
24,559.67 |
24,566.14 |
24,559.67 |
24,566.14 |
0.0K |
| 14:45 |
24,565.96 |
24,570.20 |
24,565.96 |
24,570.20 |
0.0K |
| 14:46 |
24,569.48 |
24,569.48 |
24,568.10 |
24,568.68 |
0.0K |
| 14:47 |
24,567.50 |
24,567.61 |
24,567.22 |
24,567.44 |
0.0K |
| 14:48 |
24,567.48 |
24,567.48 |
24,564.93 |
24,566.21 |
0.0K |
| 14:49 |
24,565.77 |
24,570.12 |
24,565.77 |
24,569.01 |
0.0K |
| 14:50 |
24,568.04 |
24,568.35 |
24,566.73 |
24,566.73 |
0.0K |
| 14:51 |
24,564.65 |
24,565.95 |
24,564.25 |
24,565.95 |
0.0K |
| 14:52 |
24,560.03 |
24,560.74 |
24,560.03 |
24,560.74 |
0.0K |
| 14:53 |
24,561.64 |
24,562.46 |
24,560.29 |
24,560.29 |
0.0K |
| 14:54 |
24,561.13 |
24,561.49 |
24,560.71 |
24,560.71 |
0.0K |
| 14:55 |
24,560.60 |
24,561.74 |
24,560.60 |
24,561.74 |
0.0K |
| 14:56 |
24,561.97 |
24,563.97 |
24,561.97 |
24,563.97 |
0.0K |
| 14:57 |
24,566.08 |
24,566.08 |
24,563.23 |
24,563.79 |
0.0K |
| 14:58 |
24,564.41 |
24,564.41 |
24,562.45 |
24,562.45 |
0.0K |
| 14:59 |
24,562.23 |
24,562.23 |
24,560.97 |
24,560.97 |
0.0K |
| 15:00 |
24,562.22 |
24,562.60 |
24,561.29 |
24,561.68 |
0.0K |
| 15:01 |
24,559.36 |
24,559.36 |
24,556.97 |
24,556.97 |
0.0K |
| 15:02 |
24,555.79 |
24,562.28 |
24,555.79 |
24,562.28 |
0.0K |
| 15:03 |
24,560.39 |
24,560.39 |
24,553.80 |
24,553.80 |
0.0K |
| 15:04 |
24,552.57 |
24,552.57 |
24,550.54 |
24,550.54 |
0.0K |
| 15:05 |
24,552.82 |
24,554.19 |
24,551.92 |
24,551.92 |
0.0K |
| 15:06 |
24,551.36 |
24,551.36 |
24,546.73 |
24,546.73 |
0.0K |
| 15:07 |
24,546.02 |
24,555.49 |
24,546.02 |
24,555.42 |
0.0K |
| 15:08 |
24,555.01 |
24,555.41 |
24,554.47 |
24,555.41 |
0.0K |
| 15:09 |
24,553.90 |
24,553.90 |
24,553.14 |
24,553.18 |
0.0K |
| 15:10 |
24,552.30 |
24,560.33 |
24,552.30 |
24,558.33 |
0.0K |
| 15:11 |
24,558.01 |
24,558.01 |
24,553.29 |
24,553.29 |
0.0K |
| 15:12 |
24,551.96 |
24,551.96 |
24,547.46 |
24,547.46 |
0.0K |
| 15:13 |
24,548.69 |
24,550.65 |
24,547.36 |
24,550.65 |
0.0K |
| 15:14 |
24,550.54 |
24,551.14 |
24,549.65 |
24,549.65 |
0.0K |
| 15:15 |
24,551.66 |
24,553.93 |
24,551.66 |
24,553.70 |
0.0K |
| 15:16 |
24,555.20 |
24,556.69 |
24,555.20 |
24,555.86 |
0.0K |
| 15:17 |
24,555.87 |
24,560.80 |
24,555.87 |
24,560.43 |
0.0K |
| 15:18 |
24,560.53 |
24,560.95 |
24,559.86 |
24,560.95 |
0.0K |
| 15:19 |
24,559.81 |
24,560.10 |
24,559.01 |
24,560.10 |
0.0K |
| 15:20 |
24,558.09 |
24,559.22 |
24,558.09 |
24,558.10 |
0.0K |
| 15:21 |
24,558.17 |
24,558.17 |
24,554.92 |
24,555.21 |
0.0K |
| 15:22 |
24,556.36 |
24,557.80 |
24,556.21 |
24,557.80 |
0.0K |
| 15:23 |
24,558.70 |
24,560.34 |
24,555.55 |
24,555.55 |
0.0K |
| 15:24 |
24,554.56 |
24,554.56 |
24,550.80 |
24,550.80 |
0.0K |
| 15:25 |
24,548.75 |
24,554.21 |
24,548.75 |
24,554.21 |
0.0K |
| 15:26 |
24,555.23 |
24,558.82 |
24,555.23 |
24,557.85 |
0.0K |
| 15:27 |
24,556.88 |
24,559.43 |
24,556.88 |
24,557.79 |
0.0K |
| 15:28 |
24,556.64 |
24,556.64 |
24,553.86 |
24,553.86 |
0.0K |
| 15:29 |
24,552.85 |
24,554.27 |
24,552.01 |
24,554.27 |
0.0K |
| 15:30 |
24,552.68 |
24,552.68 |
24,543.76 |
24,543.76 |
0.0K |
| 15:31 |
24,546.54 |
24,546.99 |
24,545.57 |
24,545.89 |
0.0K |
| 15:32 |
24,545.03 |
24,549.53 |
24,545.03 |
24,547.31 |
0.0K |
| 15:33 |
24,545.67 |
24,545.67 |
24,541.64 |
24,541.64 |
0.0K |
| 15:34 |
24,537.91 |
24,540.20 |
24,537.91 |
24,538.82 |
0.0K |
| 15:35 |
24,537.37 |
24,538.95 |
24,537.25 |
24,538.53 |
0.0K |
| 15:36 |
24,537.11 |
24,537.11 |
24,531.33 |
24,531.33 |
0.0K |
| 15:37 |
24,534.96 |
24,534.96 |
24,531.94 |
24,532.74 |
0.0K |
| 15:38 |
24,532.63 |
24,532.63 |
24,531.26 |
24,531.55 |
0.0K |
| 15:39 |
24,532.14 |
24,532.14 |
24,530.68 |
24,530.68 |
0.0K |
| 15:40 |
24,530.30 |
24,531.33 |
24,528.38 |
24,531.33 |
0.0K |
| 15:41 |
24,531.50 |
24,531.73 |
24,530.07 |
24,530.07 |
0.0K |
| 15:42 |
24,530.18 |
24,530.60 |
24,528.59 |
24,528.59 |
0.0K |
| 15:43 |
24,529.64 |
24,530.11 |
24,529.00 |
24,530.11 |
0.0K |
| 15:44 |
24,529.30 |
24,533.26 |
24,529.30 |
24,530.30 |
0.0K |
| 15:45 |
24,528.84 |
24,530.90 |
24,528.43 |
24,528.43 |
0.0K |
| 15:46 |
24,528.76 |
24,528.76 |
24,525.37 |
24,525.60 |
0.0K |
| 15:47 |
24,526.13 |
24,526.13 |
24,523.45 |
24,523.45 |
0.0K |
| 15:48 |
24,524.46 |
24,527.13 |
24,522.89 |
24,527.13 |
0.0K |
| 15:49 |
24,526.17 |
24,529.97 |
24,526.17 |
24,527.18 |
0.0K |
| 15:50 |
24,550.11 |
24,557.06 |
24,549.64 |
24,551.79 |
0.0K |
| 15:51 |
24,550.23 |
24,550.23 |
24,546.03 |
24,546.03 |
0.0K |
| 15:52 |
24,545.76 |
24,545.76 |
24,541.48 |
24,541.48 |
0.0K |
| 15:53 |
24,540.36 |
24,543.30 |
24,539.99 |
24,543.30 |
0.0K |
| 15:54 |
24,545.09 |
24,545.09 |
24,543.60 |
24,543.60 |
0.0K |
| 15:55 |
24,544.32 |
24,545.84 |
24,544.32 |
24,545.02 |
0.0K |
| 15:56 |
24,547.09 |
24,547.09 |
24,541.39 |
24,541.39 |
0.0K |
| 15:57 |
24,541.95 |
24,541.95 |
24,539.53 |
24,539.53 |
0.0K |
| 15:58 |
24,539.44 |
24,539.44 |
24,536.15 |
24,536.59 |
0.0K |
| 15:59 |
24,534.19 |
24,538.04 |
24,534.19 |
24,534.65 |
0.0K |
| 16:00 |
24,535.61 |
24,535.61 |
24,535.61 |
24,535.61 |
0.0K |
| 16:01 |
24,535.61 |
24,535.61 |
24,535.61 |
24,535.61 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|