| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,347.04 |
24,347.04 |
24,319.86 |
24,319.86 |
0.0K |
| 09:31 |
24,317.83 |
24,317.83 |
24,310.93 |
24,311.91 |
0.0K |
| 09:32 |
24,307.18 |
24,324.07 |
24,307.18 |
24,324.07 |
0.0K |
| 09:33 |
24,327.49 |
24,335.00 |
24,327.49 |
24,335.00 |
0.0K |
| 09:34 |
24,333.24 |
24,333.24 |
24,326.15 |
24,326.15 |
0.0K |
| 09:35 |
24,322.91 |
24,322.91 |
24,311.05 |
24,311.05 |
0.0K |
| 09:36 |
24,306.97 |
24,314.35 |
24,305.18 |
24,314.35 |
0.0K |
| 09:37 |
24,316.72 |
24,319.24 |
24,316.72 |
24,317.47 |
0.0K |
| 09:38 |
24,324.39 |
24,326.16 |
24,322.44 |
24,326.16 |
0.0K |
| 09:39 |
24,331.84 |
24,342.81 |
24,331.84 |
24,342.81 |
0.0K |
| 09:40 |
24,342.33 |
24,343.74 |
24,342.33 |
24,343.44 |
0.0K |
| 09:41 |
24,343.73 |
24,343.73 |
24,331.73 |
24,331.73 |
0.0K |
| 09:42 |
24,333.47 |
24,333.47 |
24,329.14 |
24,329.51 |
0.0K |
| 09:43 |
24,329.13 |
24,329.13 |
24,321.52 |
24,321.67 |
0.0K |
| 09:44 |
24,316.82 |
24,316.82 |
24,314.55 |
24,314.97 |
0.0K |
| 09:45 |
24,315.03 |
24,315.03 |
24,310.70 |
24,310.87 |
0.0K |
| 09:46 |
24,312.28 |
24,324.22 |
24,312.28 |
24,324.22 |
0.0K |
| 09:47 |
24,325.01 |
24,325.01 |
24,316.20 |
24,316.20 |
0.0K |
| 09:48 |
24,313.42 |
24,313.42 |
24,302.90 |
24,302.90 |
0.0K |
| 09:49 |
24,302.03 |
24,302.03 |
24,286.63 |
24,286.63 |
0.0K |
| 09:50 |
24,284.59 |
24,284.59 |
24,276.03 |
24,278.67 |
0.0K |
| 09:51 |
24,283.46 |
24,289.52 |
24,283.46 |
24,289.52 |
0.0K |
| 09:52 |
24,292.39 |
24,295.07 |
24,292.39 |
24,295.07 |
0.0K |
| 09:53 |
24,292.86 |
24,292.86 |
24,286.08 |
24,286.08 |
0.0K |
| 09:54 |
24,284.87 |
24,289.56 |
24,284.87 |
24,289.56 |
0.0K |
| 09:55 |
24,288.06 |
24,291.96 |
24,288.01 |
24,288.89 |
0.0K |
| 09:56 |
24,290.84 |
24,295.16 |
24,289.85 |
24,295.16 |
0.0K |
| 09:57 |
24,293.92 |
24,293.92 |
24,289.28 |
24,290.86 |
0.0K |
| 09:58 |
24,291.06 |
24,292.54 |
24,290.84 |
24,292.54 |
0.0K |
| 09:59 |
24,291.20 |
24,291.20 |
24,283.27 |
24,283.27 |
0.0K |
| 10:00 |
24,282.36 |
24,283.65 |
24,280.16 |
24,282.45 |
0.0K |
| 10:01 |
24,284.51 |
24,286.64 |
24,283.19 |
24,286.64 |
0.0K |
| 10:02 |
24,288.28 |
24,292.01 |
24,288.07 |
24,292.01 |
0.0K |
| 10:03 |
24,295.24 |
24,299.09 |
24,295.24 |
24,298.10 |
0.0K |
| 10:04 |
24,296.17 |
24,296.17 |
24,291.17 |
24,291.17 |
0.0K |
| 10:05 |
24,289.62 |
24,290.99 |
24,287.21 |
24,290.10 |
0.0K |
| 10:06 |
24,287.84 |
24,291.37 |
24,285.85 |
24,291.37 |
0.0K |
| 10:07 |
24,289.47 |
24,289.47 |
24,279.41 |
24,279.41 |
0.0K |
| 10:08 |
24,283.88 |
24,283.88 |
24,277.80 |
24,277.80 |
0.0K |
| 10:09 |
24,278.57 |
24,281.26 |
24,278.24 |
24,281.26 |
0.0K |
| 10:10 |
24,280.28 |
24,280.28 |
24,274.37 |
24,275.51 |
0.0K |
| 10:11 |
24,274.06 |
24,274.06 |
24,270.32 |
24,272.82 |
0.0K |
| 10:12 |
24,272.71 |
24,276.10 |
24,272.71 |
24,275.77 |
0.0K |
| 10:13 |
24,274.59 |
24,278.91 |
24,274.59 |
24,274.63 |
0.0K |
| 10:14 |
24,272.93 |
24,272.99 |
24,268.67 |
24,268.67 |
0.0K |
| 10:15 |
24,269.14 |
24,271.97 |
24,268.30 |
24,271.61 |
0.0K |
| 10:16 |
24,272.73 |
24,275.76 |
24,271.82 |
24,275.76 |
0.0K |
| 10:17 |
24,275.89 |
24,277.20 |
24,274.49 |
24,274.49 |
0.0K |
| 10:18 |
24,277.40 |
24,277.40 |
24,272.23 |
24,272.88 |
0.0K |
| 10:19 |
24,274.49 |
24,274.56 |
24,273.73 |
24,273.77 |
0.0K |
| 10:20 |
24,273.91 |
24,274.69 |
24,272.11 |
24,272.11 |
0.0K |
| 10:21 |
24,271.57 |
24,273.91 |
24,270.97 |
24,270.97 |
0.0K |
| 10:22 |
24,269.95 |
24,269.95 |
24,264.69 |
24,266.03 |
0.0K |
| 10:23 |
24,264.64 |
24,265.59 |
24,264.64 |
24,265.22 |
0.0K |
| 10:24 |
24,263.84 |
24,263.84 |
24,261.30 |
24,261.30 |
0.0K |
| 10:25 |
24,261.92 |
24,262.87 |
24,261.92 |
24,262.39 |
0.0K |
| 10:26 |
24,264.86 |
24,264.86 |
24,261.64 |
24,261.64 |
0.0K |
| 10:27 |
24,269.40 |
24,272.03 |
24,269.40 |
24,270.78 |
0.0K |
| 10:28 |
24,270.15 |
24,273.62 |
24,270.15 |
24,272.15 |
0.0K |
| 10:29 |
24,272.03 |
24,272.03 |
24,266.30 |
24,266.76 |
0.0K |
| 10:30 |
24,266.37 |
24,268.59 |
24,266.37 |
24,268.59 |
0.0K |
| 10:31 |
24,265.35 |
24,266.90 |
24,263.94 |
24,263.94 |
0.0K |
| 10:32 |
24,263.58 |
24,263.58 |
24,259.93 |
24,262.49 |
0.0K |
| 10:33 |
24,264.86 |
24,267.24 |
24,264.86 |
24,266.79 |
0.0K |
| 10:34 |
24,266.86 |
24,266.86 |
24,264.23 |
24,264.23 |
0.0K |
| 10:35 |
24,264.06 |
24,266.63 |
24,264.06 |
24,265.79 |
0.0K |
| 10:36 |
24,268.45 |
24,268.78 |
24,264.75 |
24,264.75 |
0.0K |
| 10:37 |
24,266.74 |
24,271.48 |
24,266.74 |
24,270.65 |
0.0K |
| 10:38 |
24,269.61 |
24,269.61 |
24,268.23 |
24,268.23 |
0.0K |
| 10:39 |
24,266.47 |
24,267.82 |
24,266.34 |
24,266.61 |
0.0K |
| 10:40 |
24,265.42 |
24,265.42 |
24,256.91 |
24,256.91 |
0.0K |
| 10:41 |
24,255.34 |
24,255.34 |
24,251.39 |
24,251.39 |
0.0K |
| 10:42 |
24,246.87 |
24,246.88 |
24,244.55 |
24,244.55 |
0.0K |
| 10:43 |
24,244.34 |
24,246.44 |
24,244.34 |
24,246.44 |
0.0K |
| 10:44 |
24,245.79 |
24,245.93 |
24,243.33 |
24,243.33 |
0.0K |
| 10:45 |
24,241.51 |
24,246.61 |
24,240.86 |
24,246.61 |
0.0K |
| 10:46 |
24,248.35 |
24,249.89 |
24,245.38 |
24,245.38 |
0.0K |
| 10:47 |
24,246.03 |
24,252.09 |
24,246.03 |
24,251.97 |
0.0K |
| 10:48 |
24,249.10 |
24,249.10 |
24,246.72 |
24,246.72 |
0.0K |
| 10:49 |
24,244.72 |
24,245.81 |
24,243.10 |
24,243.10 |
0.0K |
| 10:50 |
24,243.09 |
24,243.09 |
24,232.71 |
24,232.71 |
0.0K |
| 10:51 |
24,231.33 |
24,231.33 |
24,225.68 |
24,225.68 |
0.0K |
| 10:52 |
24,225.89 |
24,226.66 |
24,225.89 |
24,226.17 |
0.0K |
| 10:53 |
24,225.26 |
24,225.26 |
24,221.52 |
24,222.59 |
0.0K |
| 10:54 |
24,227.35 |
24,227.92 |
24,224.86 |
24,224.86 |
0.0K |
| 10:55 |
24,223.78 |
24,226.10 |
24,223.66 |
24,223.66 |
0.0K |
| 10:56 |
24,224.55 |
24,228.88 |
24,224.55 |
24,228.88 |
0.0K |
| 10:57 |
24,229.29 |
24,229.29 |
24,228.45 |
24,228.94 |
0.0K |
| 10:58 |
24,229.29 |
24,230.35 |
24,228.63 |
24,230.35 |
0.0K |
| 10:59 |
24,228.35 |
24,230.31 |
24,228.35 |
24,229.91 |
0.0K |
| 11:00 |
24,228.92 |
24,228.92 |
24,224.08 |
24,224.08 |
0.0K |
| 11:01 |
24,224.55 |
24,224.55 |
24,221.82 |
24,221.82 |
0.0K |
| 11:02 |
24,219.38 |
24,219.38 |
24,217.63 |
24,218.88 |
0.0K |
| 11:03 |
24,215.53 |
24,215.53 |
24,205.60 |
24,205.76 |
0.0K |
| 11:04 |
24,207.32 |
24,209.79 |
24,205.83 |
24,205.83 |
0.0K |
| 11:05 |
24,203.13 |
24,203.13 |
24,201.57 |
24,203.01 |
0.0K |
| 11:06 |
24,205.89 |
24,207.89 |
24,205.25 |
24,207.89 |
0.0K |
| 11:07 |
24,207.22 |
24,207.22 |
24,202.85 |
24,202.85 |
0.0K |
| 11:08 |
24,202.71 |
24,210.68 |
24,202.71 |
24,210.68 |
0.0K |
| 11:09 |
24,213.35 |
24,214.18 |
24,213.35 |
24,214.18 |
0.0K |
| 11:10 |
24,216.01 |
24,217.56 |
24,215.49 |
24,215.49 |
0.0K |
| 11:11 |
24,215.50 |
24,220.04 |
24,215.50 |
24,220.04 |
0.0K |
| 11:12 |
24,219.33 |
24,221.72 |
24,218.40 |
24,221.72 |
0.0K |
| 11:13 |
24,221.00 |
24,221.00 |
24,215.57 |
24,215.57 |
0.0K |
| 11:14 |
24,215.44 |
24,215.44 |
24,209.39 |
24,209.39 |
0.0K |
| 11:15 |
24,209.31 |
24,211.74 |
24,209.31 |
24,211.41 |
0.0K |
| 11:16 |
24,211.32 |
24,218.98 |
24,211.32 |
24,218.98 |
0.0K |
| 11:17 |
24,220.35 |
24,222.65 |
24,219.18 |
24,219.18 |
0.0K |
| 11:18 |
24,218.83 |
24,218.83 |
24,216.38 |
24,216.63 |
0.0K |
| 11:19 |
24,214.74 |
24,214.74 |
24,206.61 |
24,206.61 |
0.0K |
| 11:20 |
24,209.68 |
24,212.23 |
24,209.47 |
24,212.23 |
0.0K |
| 11:21 |
24,212.51 |
24,214.09 |
24,212.51 |
24,213.03 |
0.0K |
| 11:22 |
24,213.15 |
24,218.83 |
24,213.15 |
24,218.83 |
0.0K |
| 11:23 |
24,221.89 |
24,222.75 |
24,218.95 |
24,218.95 |
0.0K |
| 11:24 |
24,217.87 |
24,219.44 |
24,217.87 |
24,219.44 |
0.0K |
| 11:25 |
24,220.01 |
24,220.73 |
24,219.44 |
24,220.73 |
0.0K |
| 11:26 |
24,223.90 |
24,223.90 |
24,214.32 |
24,214.32 |
0.0K |
| 11:27 |
24,212.59 |
24,215.12 |
24,212.15 |
24,214.79 |
0.0K |
| 11:28 |
24,214.81 |
24,216.63 |
24,213.38 |
24,216.63 |
0.0K |
| 11:29 |
24,217.18 |
24,217.18 |
24,214.37 |
24,214.99 |
0.0K |
| 11:30 |
24,215.32 |
24,222.99 |
24,215.32 |
24,222.99 |
0.0K |
| 11:31 |
24,228.00 |
24,242.57 |
24,228.00 |
24,242.57 |
0.0K |
| 11:32 |
24,242.92 |
24,247.34 |
24,242.92 |
24,244.28 |
0.0K |
| 11:33 |
24,246.74 |
24,249.31 |
24,246.74 |
24,248.69 |
0.0K |
| 11:34 |
24,247.78 |
24,248.13 |
24,247.61 |
24,248.13 |
0.0K |
| 11:35 |
24,248.00 |
24,250.75 |
24,248.00 |
24,249.89 |
0.0K |
| 11:36 |
24,247.85 |
24,247.85 |
24,244.09 |
24,244.09 |
0.0K |
| 11:37 |
24,243.79 |
24,244.30 |
24,242.06 |
24,242.06 |
0.0K |
| 11:38 |
24,241.54 |
24,241.54 |
24,237.05 |
24,237.05 |
0.0K |
| 11:39 |
24,238.84 |
24,239.44 |
24,237.89 |
24,237.89 |
0.0K |
| 11:40 |
24,238.41 |
24,238.41 |
24,235.90 |
24,237.61 |
0.0K |
| 11:41 |
24,235.49 |
24,243.10 |
24,234.70 |
24,243.10 |
0.0K |
| 11:42 |
24,243.01 |
24,251.42 |
24,243.01 |
24,251.42 |
0.0K |
| 11:43 |
24,251.35 |
24,253.45 |
24,251.35 |
24,253.45 |
0.0K |
| 11:44 |
24,253.71 |
24,255.51 |
24,252.83 |
24,252.83 |
0.0K |
| 11:45 |
24,250.57 |
24,250.57 |
24,245.21 |
24,245.33 |
0.0K |
| 11:46 |
24,244.51 |
24,251.66 |
24,244.51 |
24,251.66 |
0.0K |
| 11:47 |
24,251.27 |
24,251.27 |
24,247.76 |
24,247.76 |
0.0K |
| 11:48 |
24,247.93 |
24,247.93 |
24,244.59 |
24,244.59 |
0.0K |
| 11:49 |
24,244.79 |
24,244.79 |
24,242.57 |
24,244.39 |
0.0K |
| 11:50 |
24,245.51 |
24,246.09 |
24,244.96 |
24,246.09 |
0.0K |
| 11:51 |
24,249.76 |
24,252.46 |
24,249.76 |
24,249.87 |
0.0K |
| 11:52 |
24,251.29 |
24,251.29 |
24,250.29 |
24,250.30 |
0.0K |
| 11:53 |
24,247.48 |
24,252.60 |
24,247.48 |
24,252.60 |
0.0K |
| 11:54 |
24,253.08 |
24,253.08 |
24,247.43 |
24,247.43 |
0.0K |
| 11:55 |
24,247.88 |
24,247.88 |
24,245.86 |
24,246.66 |
0.0K |
| 11:56 |
24,244.48 |
24,245.60 |
24,244.48 |
24,245.33 |
0.0K |
| 11:57 |
24,245.42 |
24,246.81 |
24,245.42 |
24,246.24 |
0.0K |
| 11:58 |
24,247.37 |
24,248.51 |
24,247.37 |
24,248.19 |
0.0K |
| 11:59 |
24,248.30 |
24,249.49 |
24,248.30 |
24,249.27 |
0.0K |
| 12:00 |
24,249.72 |
24,249.72 |
24,247.01 |
24,247.01 |
0.0K |
| 12:01 |
24,247.24 |
24,247.24 |
24,245.82 |
24,246.98 |
0.0K |
| 12:02 |
24,247.35 |
24,251.01 |
24,247.35 |
24,251.01 |
0.0K |
| 12:03 |
24,250.79 |
24,250.79 |
24,247.43 |
24,247.43 |
0.0K |
| 12:04 |
24,244.76 |
24,244.76 |
24,242.73 |
24,242.73 |
0.0K |
| 12:05 |
24,241.69 |
24,241.69 |
24,238.84 |
24,238.84 |
0.0K |
| 12:06 |
24,238.81 |
24,238.81 |
24,236.54 |
24,237.35 |
0.0K |
| 12:07 |
24,236.17 |
24,236.17 |
24,234.90 |
24,235.36 |
0.0K |
| 12:08 |
24,234.76 |
24,234.76 |
24,230.29 |
24,230.29 |
0.0K |
| 12:09 |
24,229.80 |
24,232.38 |
24,229.58 |
24,232.38 |
0.0K |
| 12:10 |
24,231.89 |
24,233.56 |
24,231.53 |
24,233.56 |
0.0K |
| 12:11 |
24,233.91 |
24,234.10 |
24,233.41 |
24,234.10 |
0.0K |
| 12:12 |
24,235.11 |
24,238.88 |
24,235.11 |
24,238.05 |
0.0K |
| 12:13 |
24,237.73 |
24,237.73 |
24,235.32 |
24,235.32 |
0.0K |
| 12:14 |
24,234.88 |
24,234.88 |
24,232.51 |
24,232.51 |
0.0K |
| 12:15 |
24,232.40 |
24,232.56 |
24,231.27 |
24,231.27 |
0.0K |
| 12:16 |
24,230.76 |
24,230.76 |
24,229.67 |
24,229.67 |
0.0K |
| 12:17 |
24,229.49 |
24,229.51 |
24,227.84 |
24,229.51 |
0.0K |
| 12:18 |
24,229.88 |
24,229.88 |
24,228.49 |
24,229.29 |
0.0K |
| 12:19 |
24,231.76 |
24,232.12 |
24,231.58 |
24,232.12 |
0.0K |
| 12:20 |
24,231.97 |
24,233.14 |
24,231.97 |
24,233.10 |
0.0K |
| 12:21 |
24,233.19 |
24,234.89 |
24,232.47 |
24,232.47 |
0.0K |
| 12:22 |
24,232.19 |
24,232.19 |
24,227.98 |
24,227.98 |
0.0K |
| 12:23 |
24,225.91 |
24,227.86 |
24,225.50 |
24,227.86 |
0.0K |
| 12:24 |
24,226.71 |
24,226.71 |
24,225.77 |
24,226.49 |
0.0K |
| 12:25 |
24,227.02 |
24,227.02 |
24,225.07 |
24,225.07 |
0.0K |
| 12:26 |
24,228.23 |
24,229.00 |
24,228.23 |
24,229.00 |
0.0K |
| 12:27 |
24,230.08 |
24,230.08 |
24,226.16 |
24,226.16 |
0.0K |
| 12:28 |
24,226.28 |
24,226.28 |
24,223.10 |
24,223.10 |
0.0K |
| 12:29 |
24,223.18 |
24,224.00 |
24,223.18 |
24,224.00 |
0.0K |
| 12:30 |
24,223.86 |
24,224.50 |
24,223.60 |
24,223.60 |
0.0K |
| 12:31 |
24,221.92 |
24,222.09 |
24,220.55 |
24,220.55 |
0.0K |
| 12:32 |
24,219.56 |
24,220.48 |
24,219.46 |
24,220.48 |
0.0K |
| 12:33 |
24,220.42 |
24,220.42 |
24,217.65 |
24,217.65 |
0.0K |
| 12:34 |
24,216.87 |
24,216.87 |
24,211.24 |
24,211.24 |
0.0K |
| 12:35 |
24,209.81 |
24,210.31 |
24,209.60 |
24,210.31 |
0.0K |
| 12:36 |
24,209.16 |
24,209.16 |
24,204.38 |
24,204.38 |
0.0K |
| 12:37 |
24,205.06 |
24,205.06 |
24,204.57 |
24,204.98 |
0.0K |
| 12:38 |
24,205.47 |
24,205.47 |
24,203.88 |
24,204.06 |
0.0K |
| 12:39 |
24,203.97 |
24,204.61 |
24,203.97 |
24,204.61 |
0.0K |
| 12:40 |
24,203.87 |
24,203.87 |
24,201.72 |
24,201.72 |
0.0K |
| 12:41 |
24,201.71 |
24,206.80 |
24,201.63 |
24,206.80 |
0.0K |
| 12:42 |
24,207.98 |
24,212.89 |
24,207.98 |
24,212.89 |
0.0K |
| 12:43 |
24,212.67 |
24,212.67 |
24,210.54 |
24,210.72 |
0.0K |
| 12:44 |
24,209.74 |
24,210.41 |
24,209.50 |
24,209.64 |
0.0K |
| 12:45 |
24,209.27 |
24,209.27 |
24,202.58 |
24,202.58 |
0.0K |
| 12:46 |
24,203.67 |
24,204.16 |
24,203.61 |
24,204.16 |
0.0K |
| 12:47 |
24,205.75 |
24,206.19 |
24,203.79 |
24,203.79 |
0.0K |
| 12:48 |
24,203.38 |
24,204.57 |
24,203.38 |
24,203.88 |
0.0K |
| 12:49 |
24,203.36 |
24,204.20 |
24,203.36 |
24,203.82 |
0.0K |
| 12:50 |
24,205.08 |
24,205.08 |
24,199.79 |
24,199.79 |
0.0K |
| 12:51 |
24,199.53 |
24,199.53 |
24,197.90 |
24,197.90 |
0.0K |
| 12:52 |
24,199.40 |
24,202.91 |
24,199.40 |
24,202.91 |
0.0K |
| 12:53 |
24,203.71 |
24,204.80 |
24,203.71 |
24,204.28 |
0.0K |
| 12:54 |
24,204.56 |
24,206.45 |
24,204.56 |
24,206.12 |
0.0K |
| 12:55 |
24,206.58 |
24,206.58 |
24,204.76 |
24,204.76 |
0.0K |
| 12:56 |
24,205.18 |
24,205.18 |
24,203.12 |
24,203.92 |
0.0K |
| 12:57 |
24,203.98 |
24,204.09 |
24,203.75 |
24,204.03 |
0.0K |
| 12:58 |
24,203.80 |
24,203.80 |
24,202.97 |
24,203.62 |
0.0K |
| 12:59 |
24,203.70 |
24,205.65 |
24,203.70 |
24,205.65 |
0.0K |
| 13:00 |
24,205.55 |
24,207.08 |
24,205.55 |
24,206.44 |
0.0K |
| 13:01 |
24,206.67 |
24,210.51 |
24,206.67 |
24,210.51 |
0.0K |
| 13:02 |
24,213.69 |
24,213.69 |
24,211.14 |
24,211.51 |
0.0K |
| 13:03 |
24,212.92 |
24,217.18 |
24,212.92 |
24,217.18 |
0.0K |
| 13:04 |
24,221.20 |
24,228.71 |
24,221.20 |
24,228.71 |
0.0K |
| 13:05 |
24,226.82 |
24,226.82 |
24,223.00 |
24,223.00 |
0.0K |
| 13:06 |
24,219.16 |
24,219.16 |
24,213.54 |
24,213.54 |
0.0K |
| 13:07 |
24,212.38 |
24,218.49 |
24,212.38 |
24,218.49 |
0.0K |
| 13:08 |
24,220.07 |
24,220.30 |
24,218.87 |
24,218.87 |
0.0K |
| 13:09 |
24,217.30 |
24,217.30 |
24,216.31 |
24,216.91 |
0.0K |
| 13:10 |
24,219.37 |
24,219.84 |
24,218.33 |
24,219.84 |
0.0K |
| 13:11 |
24,219.50 |
24,219.50 |
24,218.13 |
24,218.47 |
0.0K |
| 13:12 |
24,218.87 |
24,218.87 |
24,216.77 |
24,216.77 |
0.0K |
| 13:13 |
24,216.13 |
24,217.30 |
24,216.13 |
24,216.62 |
0.0K |
| 13:14 |
24,216.48 |
24,216.48 |
24,215.89 |
24,216.39 |
0.0K |
| 13:15 |
24,217.47 |
24,220.77 |
24,217.47 |
24,220.77 |
0.0K |
| 13:16 |
24,221.83 |
24,228.88 |
24,221.83 |
24,228.88 |
0.0K |
| 13:17 |
24,228.88 |
24,233.25 |
24,228.88 |
24,233.25 |
0.0K |
| 13:18 |
24,234.12 |
24,234.79 |
24,233.13 |
24,233.13 |
0.0K |
| 13:19 |
24,235.35 |
24,238.59 |
24,235.35 |
24,238.59 |
0.0K |
| 13:20 |
24,238.98 |
24,239.56 |
24,236.16 |
24,236.16 |
0.0K |
| 13:21 |
24,236.03 |
24,236.03 |
24,231.47 |
24,231.47 |
0.0K |
| 13:22 |
24,230.69 |
24,231.71 |
24,230.26 |
24,231.71 |
0.0K |
| 13:23 |
24,230.74 |
24,230.74 |
24,229.43 |
24,229.43 |
0.0K |
| 13:24 |
24,230.10 |
24,233.48 |
24,229.90 |
24,233.48 |
0.0K |
| 13:25 |
24,233.92 |
24,235.68 |
24,233.92 |
24,235.12 |
0.0K |
| 13:26 |
24,233.38 |
24,233.38 |
24,232.77 |
24,233.02 |
0.0K |
| 13:27 |
24,233.50 |
24,238.20 |
24,233.50 |
24,238.20 |
0.0K |
| 13:28 |
24,238.03 |
24,247.64 |
24,238.03 |
24,247.64 |
0.0K |
| 13:29 |
24,244.91 |
24,244.91 |
24,241.67 |
24,241.67 |
0.0K |
| 13:30 |
24,240.31 |
24,244.06 |
24,239.76 |
24,244.06 |
0.0K |
| 13:31 |
24,244.36 |
24,247.00 |
24,244.36 |
24,247.00 |
0.0K |
| 13:32 |
24,245.28 |
24,245.28 |
24,243.44 |
24,243.44 |
0.0K |
| 13:33 |
24,243.49 |
24,243.97 |
24,243.27 |
24,243.97 |
0.0K |
| 13:34 |
24,244.70 |
24,248.25 |
24,244.70 |
24,248.23 |
0.0K |
| 13:35 |
24,248.68 |
24,248.68 |
24,247.85 |
24,247.85 |
0.0K |
| 13:36 |
24,248.19 |
24,248.58 |
24,248.04 |
24,248.55 |
0.0K |
| 13:37 |
24,246.68 |
24,248.27 |
24,246.68 |
24,248.27 |
0.0K |
| 13:38 |
24,247.95 |
24,247.95 |
24,246.66 |
24,246.66 |
0.0K |
| 13:39 |
24,246.71 |
24,246.71 |
24,243.07 |
24,243.07 |
0.0K |
| 13:40 |
24,244.25 |
24,247.69 |
24,244.25 |
24,247.69 |
0.0K |
| 13:41 |
24,247.48 |
24,247.48 |
24,246.53 |
24,247.46 |
0.0K |
| 13:42 |
24,246.13 |
24,246.82 |
24,244.08 |
24,244.08 |
0.0K |
| 13:43 |
24,242.47 |
24,246.59 |
24,241.86 |
24,246.59 |
0.0K |
| 13:44 |
24,246.03 |
24,246.12 |
24,245.63 |
24,245.63 |
0.0K |
| 13:45 |
24,245.69 |
24,249.16 |
24,245.69 |
24,249.16 |
0.0K |
| 13:46 |
24,248.71 |
24,249.06 |
24,248.20 |
24,249.06 |
0.0K |
| 13:47 |
24,248.55 |
24,248.55 |
24,244.36 |
24,247.73 |
0.0K |
| 13:48 |
24,246.95 |
24,249.78 |
24,245.26 |
24,249.46 |
0.0K |
| 13:49 |
24,248.89 |
24,248.89 |
24,245.34 |
24,245.34 |
0.0K |
| 13:50 |
24,245.46 |
24,245.46 |
24,240.20 |
24,240.20 |
0.0K |
| 13:51 |
24,240.38 |
24,240.38 |
24,239.12 |
24,239.12 |
0.0K |
| 13:52 |
24,238.21 |
24,240.63 |
24,237.83 |
24,238.86 |
0.0K |
| 13:53 |
24,239.77 |
24,239.77 |
24,235.38 |
24,235.49 |
0.0K |
| 13:54 |
24,236.50 |
24,236.50 |
24,233.31 |
24,233.31 |
0.0K |
| 13:55 |
24,235.41 |
24,239.14 |
24,235.41 |
24,239.14 |
0.0K |
| 13:56 |
24,239.92 |
24,241.15 |
24,239.14 |
24,239.14 |
0.0K |
| 13:57 |
24,239.42 |
24,239.42 |
24,235.18 |
24,235.18 |
0.0K |
| 13:58 |
24,233.68 |
24,233.68 |
24,232.94 |
24,233.07 |
0.0K |
| 13:59 |
24,232.70 |
24,236.97 |
24,232.70 |
24,236.58 |
0.0K |
| 14:00 |
24,236.76 |
24,237.06 |
24,235.67 |
24,235.67 |
0.0K |
| 14:01 |
24,235.37 |
24,240.84 |
24,235.37 |
24,240.25 |
0.0K |
| 14:02 |
24,240.37 |
24,244.36 |
24,240.37 |
24,244.36 |
0.0K |
| 14:03 |
24,244.28 |
24,244.28 |
24,241.91 |
24,243.36 |
0.0K |
| 14:04 |
24,244.13 |
24,244.74 |
24,243.96 |
24,243.96 |
0.0K |
| 14:05 |
24,243.24 |
24,246.18 |
24,243.24 |
24,246.18 |
0.0K |
| 14:06 |
24,247.51 |
24,255.46 |
24,247.51 |
24,255.46 |
0.0K |
| 14:07 |
24,256.64 |
24,256.64 |
24,256.25 |
24,256.35 |
0.0K |
| 14:08 |
24,257.21 |
24,258.09 |
24,257.10 |
24,258.09 |
0.0K |
| 14:09 |
24,258.36 |
24,259.81 |
24,258.36 |
24,259.81 |
0.0K |
| 14:10 |
24,260.44 |
24,260.44 |
24,257.35 |
24,257.35 |
0.0K |
| 14:11 |
24,255.91 |
24,255.91 |
24,254.93 |
24,254.93 |
0.0K |
| 14:12 |
24,254.09 |
24,254.45 |
24,253.09 |
24,253.09 |
0.0K |
| 14:13 |
24,252.36 |
24,252.36 |
24,250.39 |
24,250.39 |
0.0K |
| 14:14 |
24,250.26 |
24,251.54 |
24,249.99 |
24,250.33 |
0.0K |
| 14:15 |
24,248.65 |
24,249.57 |
24,248.65 |
24,249.57 |
0.0K |
| 14:16 |
24,252.30 |
24,253.31 |
24,252.30 |
24,252.87 |
0.0K |
| 14:17 |
24,252.36 |
24,254.68 |
24,251.79 |
24,254.68 |
0.0K |
| 14:18 |
24,254.39 |
24,254.39 |
24,250.68 |
24,250.68 |
0.0K |
| 14:19 |
24,250.04 |
24,250.22 |
24,247.85 |
24,247.85 |
0.0K |
| 14:20 |
24,247.49 |
24,248.41 |
24,245.97 |
24,245.97 |
0.0K |
| 14:21 |
24,245.09 |
24,246.26 |
24,245.09 |
24,246.26 |
0.0K |
| 14:22 |
24,247.09 |
24,247.09 |
24,246.86 |
24,246.86 |
0.0K |
| 14:23 |
24,246.87 |
24,246.87 |
24,244.94 |
24,244.94 |
0.0K |
| 14:24 |
24,251.00 |
24,251.00 |
24,247.31 |
24,247.31 |
0.0K |
| 14:25 |
24,246.29 |
24,246.65 |
24,244.94 |
24,244.94 |
0.0K |
| 14:26 |
24,243.12 |
24,243.12 |
24,238.27 |
24,239.33 |
0.0K |
| 14:27 |
24,239.47 |
24,241.05 |
24,239.47 |
24,240.49 |
0.0K |
| 14:28 |
24,240.78 |
24,240.78 |
24,238.39 |
24,238.39 |
0.0K |
| 14:29 |
24,237.97 |
24,237.97 |
24,235.97 |
24,235.97 |
0.0K |
| 14:30 |
24,236.22 |
24,236.22 |
24,235.29 |
24,235.43 |
0.0K |
| 14:31 |
24,235.54 |
24,236.94 |
24,235.43 |
24,236.94 |
0.0K |
| 14:32 |
24,237.29 |
24,239.97 |
24,237.29 |
24,238.51 |
0.0K |
| 14:33 |
24,236.00 |
24,236.17 |
24,235.74 |
24,235.74 |
0.0K |
| 14:34 |
24,236.88 |
24,240.19 |
24,236.88 |
24,239.38 |
0.0K |
| 14:35 |
24,238.91 |
24,238.91 |
24,238.14 |
24,238.14 |
0.0K |
| 14:36 |
24,238.08 |
24,238.19 |
24,236.15 |
24,236.15 |
0.0K |
| 14:37 |
24,235.10 |
24,237.40 |
24,235.10 |
24,237.40 |
0.0K |
| 14:38 |
24,238.20 |
24,240.22 |
24,238.20 |
24,240.22 |
0.0K |
| 14:39 |
24,241.01 |
24,242.26 |
24,240.98 |
24,240.98 |
0.0K |
| 14:40 |
24,241.93 |
24,242.11 |
24,240.80 |
24,242.11 |
0.0K |
| 14:41 |
24,241.40 |
24,242.90 |
24,241.40 |
24,242.90 |
0.0K |
| 14:42 |
24,242.86 |
24,246.92 |
24,242.86 |
24,246.92 |
0.0K |
| 14:43 |
24,247.98 |
24,248.94 |
24,247.62 |
24,248.94 |
0.0K |
| 14:44 |
24,248.15 |
24,248.15 |
24,247.67 |
24,248.02 |
0.0K |
| 14:45 |
24,248.08 |
24,250.10 |
24,248.08 |
24,250.10 |
0.0K |
| 14:46 |
24,247.86 |
24,247.86 |
24,242.94 |
24,243.26 |
0.0K |
| 14:47 |
24,242.19 |
24,242.19 |
24,240.18 |
24,241.15 |
0.0K |
| 14:48 |
24,242.15 |
24,243.07 |
24,242.15 |
24,242.75 |
0.0K |
| 14:49 |
24,241.86 |
24,243.23 |
24,241.84 |
24,243.20 |
0.0K |
| 14:50 |
24,243.54 |
24,245.75 |
24,243.54 |
24,245.75 |
0.0K |
| 14:51 |
24,245.57 |
24,246.13 |
24,245.57 |
24,246.13 |
0.0K |
| 14:52 |
24,248.64 |
24,248.91 |
24,248.64 |
24,248.70 |
0.0K |
| 14:53 |
24,248.24 |
24,248.66 |
24,247.54 |
24,247.54 |
0.0K |
| 14:54 |
24,246.90 |
24,247.60 |
24,246.65 |
24,247.11 |
0.0K |
| 14:55 |
24,247.50 |
24,248.41 |
24,247.25 |
24,247.78 |
0.0K |
| 14:56 |
24,248.09 |
24,248.47 |
24,247.07 |
24,247.07 |
0.0K |
| 14:57 |
24,246.91 |
24,246.91 |
24,244.64 |
24,244.64 |
0.0K |
| 14:58 |
24,244.31 |
24,244.31 |
24,243.64 |
24,243.64 |
0.0K |
| 14:59 |
24,242.62 |
24,242.82 |
24,241.91 |
24,241.91 |
0.0K |
| 15:00 |
24,242.18 |
24,243.39 |
24,242.18 |
24,243.39 |
0.0K |
| 15:01 |
24,244.02 |
24,244.02 |
24,240.26 |
24,240.26 |
0.0K |
| 15:02 |
24,239.93 |
24,241.82 |
24,239.93 |
24,239.97 |
0.0K |
| 15:03 |
24,240.74 |
24,242.64 |
24,240.74 |
24,242.47 |
0.0K |
| 15:04 |
24,241.47 |
24,242.06 |
24,241.01 |
24,241.01 |
0.0K |
| 15:05 |
24,241.69 |
24,244.37 |
24,241.69 |
24,243.23 |
0.0K |
| 15:06 |
24,241.46 |
24,241.80 |
24,241.29 |
24,241.29 |
0.0K |
| 15:07 |
24,240.44 |
24,240.44 |
24,239.46 |
24,239.50 |
0.0K |
| 15:08 |
24,240.73 |
24,242.63 |
24,240.73 |
24,242.63 |
0.0K |
| 15:09 |
24,242.06 |
24,242.38 |
24,241.94 |
24,242.24 |
0.0K |
| 15:10 |
24,242.14 |
24,243.16 |
24,242.14 |
24,243.16 |
0.0K |
| 15:11 |
24,245.48 |
24,246.09 |
24,245.33 |
24,246.09 |
0.0K |
| 15:12 |
24,246.19 |
24,246.19 |
24,245.01 |
24,245.64 |
0.0K |
| 15:13 |
24,244.99 |
24,245.18 |
24,244.00 |
24,244.00 |
0.0K |
| 15:14 |
24,245.79 |
24,246.29 |
24,245.15 |
24,246.29 |
0.0K |
| 15:15 |
24,246.16 |
24,246.16 |
24,244.29 |
24,244.29 |
0.0K |
| 15:16 |
24,242.61 |
24,242.75 |
24,241.79 |
24,241.79 |
0.0K |
| 15:17 |
24,242.77 |
24,242.77 |
24,238.90 |
24,238.90 |
0.0K |
| 15:18 |
24,238.61 |
24,239.27 |
24,238.37 |
24,239.27 |
0.0K |
| 15:19 |
24,237.24 |
24,237.24 |
24,233.96 |
24,233.96 |
0.0K |
| 15:20 |
24,233.05 |
24,233.73 |
24,232.65 |
24,233.35 |
0.0K |
| 15:21 |
24,233.00 |
24,233.00 |
24,227.54 |
24,227.54 |
0.0K |
| 15:22 |
24,228.42 |
24,228.42 |
24,226.37 |
24,227.55 |
0.0K |
| 15:23 |
24,227.81 |
24,227.90 |
24,226.73 |
24,227.90 |
0.0K |
| 15:24 |
24,228.49 |
24,233.17 |
24,228.49 |
24,233.17 |
0.0K |
| 15:25 |
24,233.80 |
24,233.80 |
24,231.65 |
24,231.65 |
0.0K |
| 15:26 |
24,231.43 |
24,231.43 |
24,228.65 |
24,228.65 |
0.0K |
| 15:27 |
24,227.22 |
24,228.12 |
24,226.85 |
24,228.12 |
0.0K |
| 15:28 |
24,228.00 |
24,231.54 |
24,228.00 |
24,231.54 |
0.0K |
| 15:29 |
24,231.05 |
24,232.31 |
24,231.05 |
24,232.20 |
0.0K |
| 15:30 |
24,229.16 |
24,230.47 |
24,229.16 |
24,230.30 |
0.0K |
| 15:31 |
24,229.66 |
24,230.00 |
24,228.39 |
24,228.63 |
0.0K |
| 15:32 |
24,227.75 |
24,230.67 |
24,227.75 |
24,230.67 |
0.0K |
| 15:33 |
24,231.90 |
24,232.24 |
24,231.38 |
24,231.96 |
0.0K |
| 15:34 |
24,232.63 |
24,235.22 |
24,232.63 |
24,234.16 |
0.0K |
| 15:35 |
24,234.01 |
24,234.01 |
24,233.42 |
24,233.42 |
0.0K |
| 15:36 |
24,234.76 |
24,238.13 |
24,234.58 |
24,238.13 |
0.0K |
| 15:37 |
24,239.73 |
24,245.85 |
24,239.73 |
24,245.85 |
0.0K |
| 15:38 |
24,244.60 |
24,244.60 |
24,242.21 |
24,242.21 |
0.0K |
| 15:39 |
24,242.34 |
24,242.88 |
24,242.34 |
24,242.88 |
0.0K |
| 15:40 |
24,241.67 |
24,242.50 |
24,241.67 |
24,241.71 |
0.0K |
| 15:41 |
24,242.56 |
24,247.37 |
24,242.56 |
24,246.27 |
0.0K |
| 15:42 |
24,243.75 |
24,244.71 |
24,243.75 |
24,244.71 |
0.0K |
| 15:43 |
24,245.11 |
24,245.66 |
24,244.25 |
24,244.25 |
0.0K |
| 15:44 |
24,243.47 |
24,243.67 |
24,241.99 |
24,241.99 |
0.0K |
| 15:45 |
24,241.62 |
24,243.88 |
24,241.62 |
24,243.88 |
0.0K |
| 15:46 |
24,245.58 |
24,246.05 |
24,244.83 |
24,246.05 |
0.0K |
| 15:47 |
24,246.29 |
24,246.66 |
24,246.11 |
24,246.11 |
0.0K |
| 15:48 |
24,246.00 |
24,246.00 |
24,242.81 |
24,242.81 |
0.0K |
| 15:49 |
24,243.27 |
24,244.14 |
24,241.79 |
24,244.14 |
0.0K |
| 15:50 |
24,262.80 |
24,262.80 |
24,261.21 |
24,261.86 |
0.0K |
| 15:51 |
24,260.93 |
24,260.93 |
24,254.89 |
24,254.89 |
0.0K |
| 15:52 |
24,255.76 |
24,256.08 |
24,253.08 |
24,256.08 |
0.0K |
| 15:53 |
24,256.63 |
24,256.94 |
24,255.79 |
24,256.94 |
0.0K |
| 15:54 |
24,255.98 |
24,258.24 |
24,254.58 |
24,254.58 |
0.0K |
| 15:55 |
24,254.71 |
24,255.56 |
24,254.67 |
24,255.56 |
0.0K |
| 15:56 |
24,257.42 |
24,257.42 |
24,256.18 |
24,256.90 |
0.0K |
| 15:57 |
24,258.54 |
24,259.38 |
24,258.54 |
24,258.95 |
0.0K |
| 15:58 |
24,258.13 |
24,258.13 |
24,249.86 |
24,251.97 |
0.0K |
| 15:59 |
24,250.34 |
24,250.34 |
24,243.37 |
24,243.37 |
0.0K |
| 16:00 |
24,249.63 |
24,249.63 |
24,249.63 |
24,249.63 |
0.0K |
| 16:01 |
24,249.63 |
24,249.63 |
24,249.63 |
24,249.63 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|