| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,254.53 |
24,259.93 |
24,244.40 |
24,244.40 |
0.0K |
| 09:31 |
24,239.04 |
24,267.31 |
24,239.04 |
24,267.31 |
0.0K |
| 09:32 |
24,263.73 |
24,275.96 |
24,263.73 |
24,275.96 |
0.0K |
| 09:33 |
24,272.46 |
24,281.94 |
24,267.88 |
24,281.94 |
0.0K |
| 09:34 |
24,281.25 |
24,283.44 |
24,281.25 |
24,281.97 |
0.0K |
| 09:35 |
24,284.46 |
24,284.46 |
24,278.63 |
24,278.63 |
0.0K |
| 09:36 |
24,278.44 |
24,282.46 |
24,278.44 |
24,280.47 |
0.0K |
| 09:37 |
24,278.13 |
24,281.17 |
24,278.13 |
24,281.17 |
0.0K |
| 09:38 |
24,283.08 |
24,300.97 |
24,283.08 |
24,296.48 |
0.0K |
| 09:39 |
24,293.14 |
24,294.23 |
24,286.90 |
24,286.90 |
0.0K |
| 09:40 |
24,287.27 |
24,296.11 |
24,287.27 |
24,296.11 |
0.0K |
| 09:41 |
24,302.61 |
24,302.61 |
24,294.76 |
24,294.76 |
0.0K |
| 09:42 |
24,294.71 |
24,300.99 |
24,294.71 |
24,300.99 |
0.0K |
| 09:43 |
24,305.36 |
24,318.60 |
24,305.36 |
24,318.60 |
0.0K |
| 09:44 |
24,323.96 |
24,326.67 |
24,321.55 |
24,321.55 |
0.0K |
| 09:45 |
24,328.91 |
24,341.63 |
24,328.91 |
24,341.63 |
0.0K |
| 09:46 |
24,345.23 |
24,350.46 |
24,345.23 |
24,350.24 |
0.0K |
| 09:47 |
24,348.79 |
24,354.57 |
24,348.79 |
24,354.04 |
0.0K |
| 09:48 |
24,361.80 |
24,363.79 |
24,361.43 |
24,363.61 |
0.0K |
| 09:49 |
24,368.90 |
24,369.67 |
24,361.23 |
24,361.23 |
0.0K |
| 09:50 |
24,359.83 |
24,365.07 |
24,359.83 |
24,363.71 |
0.0K |
| 09:51 |
24,366.32 |
24,370.21 |
24,362.24 |
24,362.24 |
0.0K |
| 09:52 |
24,365.34 |
24,367.45 |
24,364.07 |
24,367.45 |
0.0K |
| 09:53 |
24,374.65 |
24,374.65 |
24,353.59 |
24,354.01 |
0.0K |
| 09:54 |
24,359.19 |
24,359.19 |
24,348.09 |
24,348.09 |
0.0K |
| 09:55 |
24,348.35 |
24,363.10 |
24,348.35 |
24,363.10 |
0.0K |
| 09:56 |
24,359.81 |
24,359.81 |
24,358.34 |
24,358.34 |
0.0K |
| 09:57 |
24,358.63 |
24,358.72 |
24,346.34 |
24,346.34 |
0.0K |
| 09:58 |
24,350.16 |
24,357.79 |
24,350.16 |
24,355.32 |
0.0K |
| 09:59 |
24,361.31 |
24,361.31 |
24,358.32 |
24,358.37 |
0.0K |
| 10:00 |
24,358.55 |
24,362.29 |
24,357.85 |
24,362.29 |
0.0K |
| 10:01 |
24,363.08 |
24,367.51 |
24,361.18 |
24,361.18 |
0.0K |
| 10:02 |
24,363.48 |
24,364.12 |
24,359.79 |
24,364.12 |
0.0K |
| 10:03 |
24,361.99 |
24,366.05 |
24,361.14 |
24,363.91 |
0.0K |
| 10:04 |
24,362.93 |
24,370.85 |
24,362.93 |
24,370.85 |
0.0K |
| 10:05 |
24,369.47 |
24,378.21 |
24,369.47 |
24,378.21 |
0.0K |
| 10:06 |
24,381.86 |
24,381.86 |
24,376.09 |
24,379.48 |
0.0K |
| 10:07 |
24,379.61 |
24,381.35 |
24,376.93 |
24,381.10 |
0.0K |
| 10:08 |
24,385.78 |
24,391.47 |
24,385.78 |
24,391.47 |
0.0K |
| 10:09 |
24,394.45 |
24,394.45 |
24,389.96 |
24,390.70 |
0.0K |
| 10:10 |
24,389.18 |
24,391.40 |
24,387.39 |
24,387.39 |
0.0K |
| 10:11 |
24,387.85 |
24,387.85 |
24,377.77 |
24,377.77 |
0.0K |
| 10:12 |
24,366.78 |
24,366.78 |
24,355.83 |
24,355.83 |
0.0K |
| 10:13 |
24,353.02 |
24,353.60 |
24,348.54 |
24,348.54 |
0.0K |
| 10:14 |
24,350.79 |
24,353.00 |
24,348.34 |
24,348.34 |
0.0K |
| 10:15 |
24,349.84 |
24,349.84 |
24,346.52 |
24,349.28 |
0.0K |
| 10:16 |
24,350.18 |
24,352.14 |
24,347.74 |
24,347.74 |
0.0K |
| 10:17 |
24,346.29 |
24,355.89 |
24,346.29 |
24,355.89 |
0.0K |
| 10:18 |
24,358.72 |
24,362.18 |
24,358.72 |
24,362.18 |
0.0K |
| 10:19 |
24,360.74 |
24,367.17 |
24,360.74 |
24,366.28 |
0.0K |
| 10:20 |
24,366.49 |
24,367.13 |
24,360.67 |
24,367.13 |
0.0K |
| 10:21 |
24,366.95 |
24,366.95 |
24,363.10 |
24,365.58 |
0.0K |
| 10:22 |
24,363.40 |
24,366.31 |
24,360.99 |
24,366.31 |
0.0K |
| 10:23 |
24,368.68 |
24,369.22 |
24,366.04 |
24,366.04 |
0.0K |
| 10:24 |
24,367.08 |
24,371.22 |
24,367.08 |
24,370.73 |
0.0K |
| 10:25 |
24,371.80 |
24,379.37 |
24,371.80 |
24,379.37 |
0.0K |
| 10:26 |
24,377.12 |
24,377.76 |
24,376.28 |
24,376.28 |
0.0K |
| 10:27 |
24,375.60 |
24,378.99 |
24,375.60 |
24,378.82 |
0.0K |
| 10:28 |
24,377.49 |
24,378.78 |
24,377.06 |
24,377.79 |
0.0K |
| 10:29 |
24,378.90 |
24,384.23 |
24,378.90 |
24,384.23 |
0.0K |
| 10:30 |
24,381.69 |
24,381.69 |
24,375.57 |
24,375.57 |
0.0K |
| 10:31 |
24,378.42 |
24,378.42 |
24,372.25 |
24,372.25 |
0.0K |
| 10:32 |
24,375.14 |
24,375.14 |
24,373.37 |
24,373.91 |
0.0K |
| 10:33 |
24,371.37 |
24,373.40 |
24,370.01 |
24,373.40 |
0.0K |
| 10:34 |
24,374.11 |
24,374.11 |
24,369.33 |
24,369.33 |
0.0K |
| 10:35 |
24,366.38 |
24,366.38 |
24,361.87 |
24,366.01 |
0.0K |
| 10:36 |
24,365.77 |
24,366.64 |
24,357.80 |
24,357.80 |
0.0K |
| 10:37 |
24,357.21 |
24,362.12 |
24,357.21 |
24,360.66 |
0.0K |
| 10:38 |
24,361.99 |
24,363.52 |
24,361.86 |
24,363.52 |
0.0K |
| 10:39 |
24,364.78 |
24,369.83 |
24,364.78 |
24,369.83 |
0.0K |
| 10:40 |
24,371.39 |
24,377.15 |
24,371.39 |
24,377.15 |
0.0K |
| 10:41 |
24,379.85 |
24,388.89 |
24,379.85 |
24,388.89 |
0.0K |
| 10:42 |
24,391.67 |
24,395.24 |
24,391.67 |
24,395.24 |
0.0K |
| 10:43 |
24,396.63 |
24,396.63 |
24,383.16 |
24,383.16 |
0.0K |
| 10:44 |
24,388.71 |
24,392.82 |
24,388.71 |
24,392.05 |
0.0K |
| 10:45 |
24,390.78 |
24,393.21 |
24,387.51 |
24,387.51 |
0.0K |
| 10:46 |
24,382.96 |
24,384.04 |
24,382.96 |
24,383.99 |
0.0K |
| 10:47 |
24,387.37 |
24,388.64 |
24,385.82 |
24,386.98 |
0.0K |
| 10:48 |
24,391.20 |
24,401.52 |
24,391.20 |
24,401.52 |
0.0K |
| 10:49 |
24,398.72 |
24,398.72 |
24,391.93 |
24,391.93 |
0.0K |
| 10:50 |
24,392.84 |
24,392.84 |
24,386.96 |
24,386.96 |
0.0K |
| 10:51 |
24,384.68 |
24,388.07 |
24,384.27 |
24,388.07 |
0.0K |
| 10:52 |
24,389.22 |
24,389.22 |
24,380.23 |
24,380.23 |
0.0K |
| 10:53 |
24,378.88 |
24,383.86 |
24,378.42 |
24,383.86 |
0.0K |
| 10:54 |
24,388.10 |
24,393.10 |
24,388.10 |
24,392.97 |
0.0K |
| 10:55 |
24,391.90 |
24,395.17 |
24,390.48 |
24,391.65 |
0.0K |
| 10:56 |
24,392.46 |
24,395.75 |
24,392.46 |
24,395.75 |
0.0K |
| 10:57 |
24,395.25 |
24,396.15 |
24,393.59 |
24,393.59 |
0.0K |
| 10:58 |
24,392.65 |
24,393.86 |
24,390.09 |
24,391.75 |
0.0K |
| 10:59 |
24,395.36 |
24,399.44 |
24,395.36 |
24,399.40 |
0.0K |
| 11:00 |
24,395.10 |
24,395.10 |
24,385.97 |
24,385.97 |
0.0K |
| 11:01 |
24,388.43 |
24,390.98 |
24,387.78 |
24,390.98 |
0.0K |
| 11:02 |
24,392.10 |
24,393.43 |
24,389.19 |
24,390.49 |
0.0K |
| 11:03 |
24,387.91 |
24,390.22 |
24,387.91 |
24,389.70 |
0.0K |
| 11:04 |
24,392.19 |
24,397.50 |
24,392.19 |
24,397.50 |
0.0K |
| 11:05 |
24,396.71 |
24,399.54 |
24,396.52 |
24,399.54 |
0.0K |
| 11:06 |
24,399.23 |
24,403.51 |
24,398.99 |
24,403.51 |
0.0K |
| 11:07 |
24,401.67 |
24,401.67 |
24,398.87 |
24,398.87 |
0.0K |
| 11:08 |
24,396.85 |
24,398.03 |
24,395.80 |
24,397.14 |
0.0K |
| 11:09 |
24,398.35 |
24,400.47 |
24,398.35 |
24,400.42 |
0.0K |
| 11:10 |
24,402.47 |
24,409.15 |
24,402.47 |
24,403.92 |
0.0K |
| 11:11 |
24,403.40 |
24,403.40 |
24,401.32 |
24,401.32 |
0.0K |
| 11:12 |
24,404.07 |
24,407.95 |
24,404.07 |
24,407.95 |
0.0K |
| 11:13 |
24,407.99 |
24,415.81 |
24,407.99 |
24,413.48 |
0.0K |
| 11:14 |
24,415.09 |
24,415.09 |
24,414.09 |
24,414.24 |
0.0K |
| 11:15 |
24,413.74 |
24,416.08 |
24,413.74 |
24,416.08 |
0.0K |
| 11:16 |
24,413.77 |
24,414.08 |
24,407.00 |
24,407.00 |
0.0K |
| 11:17 |
24,411.41 |
24,412.11 |
24,410.93 |
24,410.93 |
0.0K |
| 11:18 |
24,411.59 |
24,415.55 |
24,410.39 |
24,415.55 |
0.0K |
| 11:19 |
24,414.40 |
24,420.76 |
24,414.40 |
24,420.76 |
0.0K |
| 11:20 |
24,420.93 |
24,420.93 |
24,417.78 |
24,417.78 |
0.0K |
| 11:21 |
24,419.01 |
24,419.01 |
24,414.86 |
24,414.86 |
0.0K |
| 11:22 |
24,416.92 |
24,417.93 |
24,414.02 |
24,414.02 |
0.0K |
| 11:23 |
24,416.39 |
24,417.12 |
24,416.10 |
24,416.93 |
0.0K |
| 11:24 |
24,416.06 |
24,416.06 |
24,411.84 |
24,413.42 |
0.0K |
| 11:25 |
24,413.04 |
24,416.32 |
24,413.04 |
24,414.39 |
0.0K |
| 11:26 |
24,413.21 |
24,413.24 |
24,412.60 |
24,412.71 |
0.0K |
| 11:27 |
24,413.33 |
24,413.33 |
24,405.73 |
24,405.73 |
0.0K |
| 11:28 |
24,406.23 |
24,406.23 |
24,401.85 |
24,401.85 |
0.0K |
| 11:29 |
24,401.48 |
24,404.41 |
24,400.91 |
24,404.02 |
0.0K |
| 11:30 |
24,403.84 |
24,407.24 |
24,403.80 |
24,403.80 |
0.0K |
| 11:31 |
24,405.45 |
24,411.02 |
24,405.45 |
24,409.11 |
0.0K |
| 11:32 |
24,408.97 |
24,410.17 |
24,408.97 |
24,409.37 |
0.0K |
| 11:33 |
24,407.16 |
24,407.16 |
24,403.20 |
24,403.20 |
0.0K |
| 11:34 |
24,407.46 |
24,407.46 |
24,404.22 |
24,405.56 |
0.0K |
| 11:35 |
24,404.60 |
24,409.52 |
24,404.60 |
24,409.52 |
0.0K |
| 11:36 |
24,411.90 |
24,411.90 |
24,406.42 |
24,406.42 |
0.0K |
| 11:37 |
24,404.90 |
24,404.90 |
24,399.29 |
24,399.29 |
0.0K |
| 11:38 |
24,397.34 |
24,401.69 |
24,397.34 |
24,401.69 |
0.0K |
| 11:39 |
24,401.18 |
24,404.05 |
24,401.18 |
24,403.81 |
0.0K |
| 11:40 |
24,402.09 |
24,402.12 |
24,399.08 |
24,399.08 |
0.0K |
| 11:41 |
24,398.68 |
24,398.68 |
24,392.18 |
24,392.18 |
0.0K |
| 11:42 |
24,392.98 |
24,393.37 |
24,391.75 |
24,393.37 |
0.0K |
| 11:43 |
24,393.76 |
24,398.27 |
24,393.76 |
24,395.73 |
0.0K |
| 11:44 |
24,394.88 |
24,396.60 |
24,391.74 |
24,391.74 |
0.0K |
| 11:45 |
24,390.61 |
24,393.03 |
24,390.61 |
24,393.03 |
0.0K |
| 11:46 |
24,392.61 |
24,392.61 |
24,388.06 |
24,388.06 |
0.0K |
| 11:47 |
24,389.54 |
24,389.74 |
24,388.58 |
24,389.74 |
0.0K |
| 11:48 |
24,390.12 |
24,391.43 |
24,390.12 |
24,390.99 |
0.0K |
| 11:49 |
24,391.46 |
24,391.86 |
24,389.12 |
24,389.12 |
0.0K |
| 11:50 |
24,388.16 |
24,390.69 |
24,387.73 |
24,390.60 |
0.0K |
| 11:51 |
24,389.80 |
24,394.49 |
24,389.80 |
24,394.49 |
0.0K |
| 11:52 |
24,395.58 |
24,396.42 |
24,393.49 |
24,395.91 |
0.0K |
| 11:53 |
24,397.01 |
24,402.01 |
24,397.01 |
24,401.74 |
0.0K |
| 11:54 |
24,399.97 |
24,399.97 |
24,394.63 |
24,394.63 |
0.0K |
| 11:55 |
24,397.49 |
24,399.34 |
24,397.49 |
24,397.94 |
0.0K |
| 11:56 |
24,394.60 |
24,396.29 |
24,394.60 |
24,395.05 |
0.0K |
| 11:57 |
24,394.71 |
24,394.71 |
24,390.83 |
24,390.83 |
0.0K |
| 11:58 |
24,389.43 |
24,391.84 |
24,389.27 |
24,390.47 |
0.0K |
| 11:59 |
24,388.06 |
24,388.06 |
24,384.99 |
24,384.99 |
0.0K |
| 12:00 |
24,382.91 |
24,384.06 |
24,380.60 |
24,384.06 |
0.0K |
| 12:01 |
24,383.09 |
24,383.09 |
24,381.54 |
24,381.54 |
0.0K |
| 12:02 |
24,382.28 |
24,382.28 |
24,376.99 |
24,376.99 |
0.0K |
| 12:03 |
24,377.68 |
24,378.12 |
24,375.70 |
24,375.70 |
0.0K |
| 12:04 |
24,375.12 |
24,377.03 |
24,375.12 |
24,376.79 |
0.0K |
| 12:05 |
24,377.06 |
24,381.07 |
24,377.06 |
24,381.07 |
0.0K |
| 12:06 |
24,381.51 |
24,381.65 |
24,379.22 |
24,379.22 |
0.0K |
| 12:07 |
24,378.23 |
24,382.05 |
24,378.23 |
24,382.05 |
0.0K |
| 12:08 |
24,381.67 |
24,383.48 |
24,381.67 |
24,381.89 |
0.0K |
| 12:09 |
24,384.18 |
24,384.18 |
24,383.25 |
24,383.25 |
0.0K |
| 12:10 |
24,383.37 |
24,383.57 |
24,382.51 |
24,383.57 |
0.0K |
| 12:11 |
24,384.15 |
24,384.15 |
24,380.31 |
24,380.49 |
0.0K |
| 12:12 |
24,380.51 |
24,382.37 |
24,380.51 |
24,382.37 |
0.0K |
| 12:13 |
24,380.23 |
24,380.85 |
24,379.43 |
24,379.43 |
0.0K |
| 12:14 |
24,379.69 |
24,379.69 |
24,375.50 |
24,375.50 |
0.0K |
| 12:15 |
24,378.48 |
24,378.60 |
24,378.46 |
24,378.48 |
0.0K |
| 12:16 |
24,377.67 |
24,377.67 |
24,371.92 |
24,371.92 |
0.0K |
| 12:17 |
24,371.49 |
24,371.49 |
24,366.33 |
24,366.33 |
0.0K |
| 12:18 |
24,363.95 |
24,363.95 |
24,355.30 |
24,355.30 |
0.0K |
| 12:19 |
24,354.11 |
24,354.11 |
24,350.88 |
24,350.88 |
0.0K |
| 12:20 |
24,349.41 |
24,350.69 |
24,348.45 |
24,350.69 |
0.0K |
| 12:21 |
24,350.40 |
24,351.49 |
24,349.73 |
24,349.73 |
0.0K |
| 12:22 |
24,350.68 |
24,358.22 |
24,350.68 |
24,358.22 |
0.0K |
| 12:23 |
24,359.32 |
24,360.64 |
24,358.48 |
24,358.48 |
0.0K |
| 12:24 |
24,358.55 |
24,358.84 |
24,357.29 |
24,358.84 |
0.0K |
| 12:25 |
24,358.92 |
24,360.72 |
24,358.92 |
24,360.72 |
0.0K |
| 12:26 |
24,361.80 |
24,364.56 |
24,361.75 |
24,364.56 |
0.0K |
| 12:27 |
24,363.58 |
24,364.74 |
24,363.58 |
24,364.74 |
0.0K |
| 12:28 |
24,363.46 |
24,369.22 |
24,363.46 |
24,368.89 |
0.0K |
| 12:29 |
24,369.44 |
24,369.88 |
24,367.68 |
24,367.68 |
0.0K |
| 12:30 |
24,367.14 |
24,367.82 |
24,366.77 |
24,366.77 |
0.0K |
| 12:31 |
24,366.93 |
24,366.93 |
24,365.01 |
24,365.01 |
0.0K |
| 12:32 |
24,363.28 |
24,368.00 |
24,363.28 |
24,368.00 |
0.0K |
| 12:33 |
24,368.28 |
24,369.41 |
24,368.28 |
24,369.13 |
0.0K |
| 12:34 |
24,369.14 |
24,371.29 |
24,368.65 |
24,371.29 |
0.0K |
| 12:35 |
24,372.23 |
24,373.21 |
24,372.15 |
24,373.21 |
0.0K |
| 12:36 |
24,373.27 |
24,373.27 |
24,368.82 |
24,369.53 |
0.0K |
| 12:37 |
24,370.65 |
24,370.65 |
24,364.96 |
24,364.96 |
0.0K |
| 12:38 |
24,365.72 |
24,365.72 |
24,363.21 |
24,365.31 |
0.0K |
| 12:39 |
24,367.00 |
24,367.00 |
24,363.03 |
24,363.03 |
0.0K |
| 12:40 |
24,361.81 |
24,361.81 |
24,357.73 |
24,357.73 |
0.0K |
| 12:41 |
24,357.85 |
24,359.77 |
24,357.85 |
24,359.22 |
0.0K |
| 12:42 |
24,358.50 |
24,362.71 |
24,358.50 |
24,359.49 |
0.0K |
| 12:43 |
24,354.41 |
24,360.69 |
24,354.41 |
24,360.69 |
0.0K |
| 12:44 |
24,360.36 |
24,360.36 |
24,356.91 |
24,356.91 |
0.0K |
| 12:45 |
24,357.23 |
24,362.25 |
24,357.23 |
24,362.25 |
0.0K |
| 12:46 |
24,361.56 |
24,365.71 |
24,361.53 |
24,365.71 |
0.0K |
| 12:47 |
24,365.08 |
24,367.67 |
24,365.08 |
24,367.02 |
0.0K |
| 12:48 |
24,367.60 |
24,367.60 |
24,365.40 |
24,365.40 |
0.0K |
| 12:49 |
24,364.76 |
24,364.76 |
24,360.89 |
24,361.17 |
0.0K |
| 12:50 |
24,361.29 |
24,363.53 |
24,361.29 |
24,363.53 |
0.0K |
| 12:51 |
24,362.69 |
24,367.28 |
24,362.69 |
24,367.28 |
0.0K |
| 12:52 |
24,367.78 |
24,368.73 |
24,365.92 |
24,365.92 |
0.0K |
| 12:53 |
24,366.17 |
24,366.88 |
24,366.17 |
24,366.68 |
0.0K |
| 12:54 |
24,367.81 |
24,367.81 |
24,364.00 |
24,364.00 |
0.0K |
| 12:55 |
24,364.02 |
24,364.02 |
24,362.38 |
24,363.10 |
0.0K |
| 12:56 |
24,363.15 |
24,366.20 |
24,363.15 |
24,366.03 |
0.0K |
| 12:57 |
24,364.74 |
24,364.96 |
24,364.32 |
24,364.71 |
0.0K |
| 12:58 |
24,364.09 |
24,364.09 |
24,360.97 |
24,360.97 |
0.0K |
| 12:59 |
24,360.96 |
24,361.38 |
24,359.99 |
24,359.99 |
0.0K |
| 13:00 |
24,357.36 |
24,357.36 |
24,352.89 |
24,352.89 |
0.0K |
| 13:01 |
24,352.67 |
24,353.84 |
24,350.26 |
24,350.26 |
0.0K |
| 13:02 |
24,348.53 |
24,349.68 |
24,348.53 |
24,349.18 |
0.0K |
| 13:03 |
24,348.68 |
24,348.68 |
24,344.40 |
24,344.40 |
0.0K |
| 13:04 |
24,349.27 |
24,351.14 |
24,349.27 |
24,350.72 |
0.0K |
| 13:05 |
24,350.59 |
24,350.59 |
24,347.81 |
24,347.81 |
0.0K |
| 13:06 |
24,346.40 |
24,346.40 |
24,345.62 |
24,345.96 |
0.0K |
| 13:07 |
24,350.44 |
24,351.97 |
24,347.90 |
24,351.97 |
0.0K |
| 13:08 |
24,352.73 |
24,353.56 |
24,352.66 |
24,353.56 |
0.0K |
| 13:09 |
24,354.10 |
24,354.10 |
24,351.79 |
24,353.21 |
0.0K |
| 13:10 |
24,351.43 |
24,351.43 |
24,349.46 |
24,349.59 |
0.0K |
| 13:11 |
24,348.45 |
24,348.45 |
24,346.20 |
24,346.31 |
0.0K |
| 13:12 |
24,343.84 |
24,344.11 |
24,343.13 |
24,344.11 |
0.0K |
| 13:13 |
24,345.40 |
24,348.52 |
24,345.40 |
24,348.52 |
0.0K |
| 13:14 |
24,348.88 |
24,348.88 |
24,346.38 |
24,347.61 |
0.0K |
| 13:15 |
24,347.02 |
24,347.02 |
24,344.20 |
24,344.93 |
0.0K |
| 13:16 |
24,344.96 |
24,345.01 |
24,343.12 |
24,343.25 |
0.0K |
| 13:17 |
24,342.86 |
24,343.39 |
24,341.97 |
24,341.97 |
0.0K |
| 13:18 |
24,341.93 |
24,344.72 |
24,341.93 |
24,344.59 |
0.0K |
| 13:19 |
24,344.04 |
24,345.90 |
24,343.81 |
24,345.90 |
0.0K |
| 13:20 |
24,343.16 |
24,343.16 |
24,340.16 |
24,340.16 |
0.0K |
| 13:21 |
24,340.33 |
24,341.38 |
24,339.75 |
24,339.75 |
0.0K |
| 13:22 |
24,339.71 |
24,339.71 |
24,338.15 |
24,339.15 |
0.0K |
| 13:23 |
24,339.33 |
24,340.19 |
24,339.33 |
24,340.19 |
0.0K |
| 13:24 |
24,339.36 |
24,341.86 |
24,339.36 |
24,341.86 |
0.0K |
| 13:25 |
24,342.05 |
24,342.77 |
24,341.78 |
24,341.78 |
0.0K |
| 13:26 |
24,341.49 |
24,342.88 |
24,341.22 |
24,342.88 |
0.0K |
| 13:27 |
24,341.21 |
24,341.21 |
24,339.65 |
24,339.65 |
0.0K |
| 13:28 |
24,339.33 |
24,339.33 |
24,338.00 |
24,338.66 |
0.0K |
| 13:29 |
24,340.24 |
24,340.84 |
24,339.60 |
24,339.60 |
0.0K |
| 13:30 |
24,341.51 |
24,341.67 |
24,340.57 |
24,340.57 |
0.0K |
| 13:31 |
24,338.79 |
24,339.59 |
24,338.77 |
24,338.77 |
0.0K |
| 13:32 |
24,339.30 |
24,339.30 |
24,336.89 |
24,336.89 |
0.0K |
| 13:33 |
24,338.19 |
24,339.29 |
24,338.19 |
24,339.29 |
0.0K |
| 13:34 |
24,340.02 |
24,340.05 |
24,339.26 |
24,339.26 |
0.0K |
| 13:35 |
24,339.25 |
24,340.07 |
24,339.05 |
24,339.83 |
0.0K |
| 13:36 |
24,339.99 |
24,340.55 |
24,337.91 |
24,337.91 |
0.0K |
| 13:37 |
24,333.96 |
24,333.96 |
24,328.17 |
24,330.23 |
0.0K |
| 13:38 |
24,330.42 |
24,332.32 |
24,330.42 |
24,331.92 |
0.0K |
| 13:39 |
24,332.82 |
24,332.82 |
24,331.09 |
24,331.17 |
0.0K |
| 13:40 |
24,331.83 |
24,333.17 |
24,331.79 |
24,331.79 |
0.0K |
| 13:41 |
24,332.83 |
24,332.83 |
24,328.45 |
24,328.45 |
0.0K |
| 13:42 |
24,327.14 |
24,327.89 |
24,326.75 |
24,327.89 |
0.0K |
| 13:43 |
24,326.80 |
24,326.80 |
24,324.68 |
24,325.74 |
0.0K |
| 13:44 |
24,327.27 |
24,327.27 |
24,325.80 |
24,325.91 |
0.0K |
| 13:45 |
24,326.45 |
24,327.08 |
24,326.33 |
24,327.08 |
0.0K |
| 13:46 |
24,327.78 |
24,329.29 |
24,327.78 |
24,329.29 |
0.0K |
| 13:47 |
24,326.51 |
24,326.74 |
24,325.47 |
24,325.72 |
0.0K |
| 13:48 |
24,324.75 |
24,324.75 |
24,324.47 |
24,324.47 |
0.0K |
| 13:49 |
24,325.62 |
24,325.62 |
24,321.99 |
24,321.99 |
0.0K |
| 13:50 |
24,321.92 |
24,322.51 |
24,320.12 |
24,320.12 |
0.0K |
| 13:51 |
24,319.90 |
24,323.92 |
24,319.90 |
24,323.87 |
0.0K |
| 13:52 |
24,324.01 |
24,324.70 |
24,323.83 |
24,324.44 |
0.0K |
| 13:53 |
24,323.42 |
24,325.76 |
24,323.28 |
24,325.76 |
0.0K |
| 13:54 |
24,324.08 |
24,326.39 |
24,324.08 |
24,326.39 |
0.0K |
| 13:55 |
24,326.17 |
24,330.60 |
24,326.13 |
24,330.60 |
0.0K |
| 13:56 |
24,331.39 |
24,332.21 |
24,331.39 |
24,331.74 |
0.0K |
| 13:57 |
24,331.87 |
24,337.31 |
24,331.87 |
24,337.31 |
0.0K |
| 13:58 |
24,336.84 |
24,340.07 |
24,336.84 |
24,340.07 |
0.0K |
| 13:59 |
24,340.47 |
24,341.83 |
24,340.47 |
24,341.83 |
0.0K |
| 14:00 |
24,343.11 |
24,344.89 |
24,343.11 |
24,344.80 |
0.0K |
| 14:01 |
24,342.38 |
24,342.38 |
24,340.06 |
24,340.06 |
0.0K |
| 14:02 |
24,339.46 |
24,339.46 |
24,336.72 |
24,337.95 |
0.0K |
| 14:03 |
24,337.06 |
24,337.06 |
24,335.27 |
24,335.93 |
0.0K |
| 14:04 |
24,335.54 |
24,338.69 |
24,335.54 |
24,338.69 |
0.0K |
| 14:05 |
24,338.73 |
24,338.73 |
24,337.63 |
24,337.77 |
0.0K |
| 14:06 |
24,337.35 |
24,338.64 |
24,337.35 |
24,337.70 |
0.0K |
| 14:07 |
24,338.49 |
24,339.56 |
24,338.49 |
24,339.41 |
0.0K |
| 14:08 |
24,338.44 |
24,339.19 |
24,338.02 |
24,339.19 |
0.0K |
| 14:09 |
24,341.30 |
24,341.81 |
24,341.23 |
24,341.81 |
0.0K |
| 14:10 |
24,343.20 |
24,344.99 |
24,343.20 |
24,344.99 |
0.0K |
| 14:11 |
24,344.44 |
24,344.64 |
24,343.12 |
24,344.56 |
0.0K |
| 14:12 |
24,344.26 |
24,348.18 |
24,344.26 |
24,348.18 |
0.0K |
| 14:13 |
24,348.36 |
24,348.36 |
24,347.16 |
24,347.16 |
0.0K |
| 14:14 |
24,347.13 |
24,347.13 |
24,345.70 |
24,346.90 |
0.0K |
| 14:15 |
24,346.94 |
24,348.49 |
24,346.94 |
24,347.02 |
0.0K |
| 14:16 |
24,346.42 |
24,346.42 |
24,343.73 |
24,343.78 |
0.0K |
| 14:17 |
24,344.97 |
24,347.73 |
24,344.97 |
24,347.73 |
0.0K |
| 14:18 |
24,349.52 |
24,349.56 |
24,346.37 |
24,346.37 |
0.0K |
| 14:19 |
24,346.57 |
24,347.31 |
24,346.06 |
24,346.06 |
0.0K |
| 14:20 |
24,346.92 |
24,347.55 |
24,346.92 |
24,347.06 |
0.0K |
| 14:21 |
24,346.49 |
24,346.49 |
24,345.22 |
24,346.21 |
0.0K |
| 14:22 |
24,345.23 |
24,345.23 |
24,341.94 |
24,341.94 |
0.0K |
| 14:23 |
24,343.41 |
24,343.87 |
24,342.64 |
24,342.64 |
0.0K |
| 14:24 |
24,342.74 |
24,346.62 |
24,342.74 |
24,346.62 |
0.0K |
| 14:25 |
24,348.97 |
24,353.82 |
24,348.97 |
24,353.82 |
0.0K |
| 14:26 |
24,356.13 |
24,356.63 |
24,354.17 |
24,354.17 |
0.0K |
| 14:27 |
24,354.45 |
24,354.60 |
24,353.53 |
24,353.53 |
0.0K |
| 14:28 |
24,353.16 |
24,355.04 |
24,353.16 |
24,355.04 |
0.0K |
| 14:29 |
24,355.32 |
24,355.40 |
24,354.41 |
24,354.41 |
0.0K |
| 14:30 |
24,353.66 |
24,354.83 |
24,352.75 |
24,354.56 |
0.0K |
| 14:31 |
24,355.13 |
24,358.93 |
24,355.13 |
24,358.81 |
0.0K |
| 14:32 |
24,358.62 |
24,359.57 |
24,358.05 |
24,359.57 |
0.0K |
| 14:33 |
24,357.87 |
24,359.33 |
24,355.51 |
24,356.34 |
0.0K |
| 14:34 |
24,353.98 |
24,353.98 |
24,353.10 |
24,353.10 |
0.0K |
| 14:35 |
24,351.80 |
24,351.97 |
24,348.68 |
24,348.68 |
0.0K |
| 14:36 |
24,348.50 |
24,348.63 |
24,346.85 |
24,346.85 |
0.0K |
| 14:37 |
24,345.77 |
24,345.77 |
24,341.23 |
24,341.23 |
0.0K |
| 14:38 |
24,341.99 |
24,342.45 |
24,341.25 |
24,342.45 |
0.0K |
| 14:39 |
24,342.20 |
24,342.20 |
24,341.07 |
24,341.90 |
0.0K |
| 14:40 |
24,341.72 |
24,344.50 |
24,341.72 |
24,344.45 |
0.0K |
| 14:41 |
24,345.14 |
24,348.04 |
24,345.14 |
24,346.70 |
0.0K |
| 14:42 |
24,346.21 |
24,350.96 |
24,344.83 |
24,350.96 |
0.0K |
| 14:43 |
24,352.19 |
24,355.82 |
24,352.19 |
24,355.82 |
0.0K |
| 14:44 |
24,355.98 |
24,357.17 |
24,352.64 |
24,352.64 |
0.0K |
| 14:45 |
24,352.54 |
24,355.87 |
24,352.54 |
24,355.87 |
0.0K |
| 14:46 |
24,356.72 |
24,356.72 |
24,355.66 |
24,355.66 |
0.0K |
| 14:47 |
24,354.88 |
24,356.47 |
24,354.09 |
24,354.09 |
0.0K |
| 14:48 |
24,353.22 |
24,353.46 |
24,352.27 |
24,352.27 |
0.0K |
| 14:49 |
24,352.23 |
24,352.66 |
24,351.97 |
24,351.97 |
0.0K |
| 14:50 |
24,352.56 |
24,352.56 |
24,351.27 |
24,351.84 |
0.0K |
| 14:51 |
24,350.73 |
24,350.73 |
24,349.91 |
24,350.02 |
0.0K |
| 14:52 |
24,348.03 |
24,348.03 |
24,345.53 |
24,345.53 |
0.0K |
| 14:53 |
24,346.54 |
24,347.76 |
24,346.54 |
24,347.28 |
0.0K |
| 14:54 |
24,345.63 |
24,346.07 |
24,345.63 |
24,345.98 |
0.0K |
| 14:55 |
24,346.42 |
24,352.46 |
24,346.42 |
24,352.46 |
0.0K |
| 14:56 |
24,360.95 |
24,364.54 |
24,360.95 |
24,362.85 |
0.0K |
| 14:57 |
24,362.87 |
24,362.87 |
24,360.16 |
24,360.95 |
0.0K |
| 14:58 |
24,361.78 |
24,364.61 |
24,361.78 |
24,364.61 |
0.0K |
| 14:59 |
24,364.16 |
24,364.28 |
24,363.38 |
24,364.28 |
0.0K |
| 15:00 |
24,361.89 |
24,361.89 |
24,360.18 |
24,361.40 |
0.0K |
| 15:01 |
24,361.62 |
24,362.38 |
24,359.60 |
24,359.60 |
0.0K |
| 15:02 |
24,358.16 |
24,360.55 |
24,358.16 |
24,360.55 |
0.0K |
| 15:03 |
24,360.16 |
24,360.26 |
24,359.22 |
24,359.22 |
0.0K |
| 15:04 |
24,358.95 |
24,360.79 |
24,358.95 |
24,360.58 |
0.0K |
| 15:05 |
24,360.80 |
24,361.53 |
24,360.80 |
24,360.95 |
0.0K |
| 15:06 |
24,361.02 |
24,361.31 |
24,359.59 |
24,360.22 |
0.0K |
| 15:07 |
24,360.01 |
24,360.01 |
24,359.08 |
24,359.32 |
0.0K |
| 15:08 |
24,358.58 |
24,358.58 |
24,353.38 |
24,353.38 |
0.0K |
| 15:09 |
24,353.33 |
24,353.37 |
24,352.53 |
24,352.53 |
0.0K |
| 15:10 |
24,351.10 |
24,356.50 |
24,351.10 |
24,356.44 |
0.0K |
| 15:11 |
24,357.42 |
24,357.42 |
24,355.30 |
24,355.30 |
0.0K |
| 15:12 |
24,356.29 |
24,356.29 |
24,353.74 |
24,353.74 |
0.0K |
| 15:13 |
24,352.40 |
24,352.40 |
24,351.38 |
24,351.38 |
0.0K |
| 15:14 |
24,349.68 |
24,351.59 |
24,349.68 |
24,351.59 |
0.0K |
| 15:15 |
24,350.07 |
24,350.51 |
24,349.86 |
24,350.07 |
0.0K |
| 15:16 |
24,352.01 |
24,355.05 |
24,351.73 |
24,355.05 |
0.0K |
| 15:17 |
24,354.89 |
24,354.89 |
24,354.12 |
24,354.87 |
0.0K |
| 15:18 |
24,353.77 |
24,354.19 |
24,350.65 |
24,350.65 |
0.0K |
| 15:19 |
24,350.25 |
24,350.25 |
24,349.68 |
24,349.73 |
0.0K |
| 15:20 |
24,349.81 |
24,349.81 |
24,349.47 |
24,349.47 |
0.0K |
| 15:21 |
24,349.46 |
24,349.46 |
24,347.59 |
24,348.10 |
0.0K |
| 15:22 |
24,349.21 |
24,351.18 |
24,349.21 |
24,351.18 |
0.0K |
| 15:23 |
24,350.78 |
24,350.78 |
24,349.06 |
24,349.55 |
0.0K |
| 15:24 |
24,352.14 |
24,352.14 |
24,348.76 |
24,348.76 |
0.0K |
| 15:25 |
24,351.33 |
24,354.77 |
24,351.25 |
24,354.77 |
0.0K |
| 15:26 |
24,355.74 |
24,357.46 |
24,355.74 |
24,357.28 |
0.0K |
| 15:27 |
24,356.10 |
24,356.10 |
24,354.54 |
24,354.54 |
0.0K |
| 15:28 |
24,355.80 |
24,358.15 |
24,355.80 |
24,357.92 |
0.0K |
| 15:29 |
24,359.04 |
24,361.46 |
24,359.04 |
24,361.10 |
0.0K |
| 15:30 |
24,360.74 |
24,360.74 |
24,356.52 |
24,357.49 |
0.0K |
| 15:31 |
24,357.90 |
24,359.63 |
24,355.76 |
24,359.63 |
0.0K |
| 15:32 |
24,359.22 |
24,359.22 |
24,357.53 |
24,357.53 |
0.0K |
| 15:33 |
24,356.94 |
24,357.24 |
24,354.96 |
24,354.96 |
0.0K |
| 15:34 |
24,354.90 |
24,354.90 |
24,352.55 |
24,352.92 |
0.0K |
| 15:35 |
24,353.01 |
24,355.60 |
24,353.01 |
24,354.92 |
0.0K |
| 15:36 |
24,355.17 |
24,357.21 |
24,355.17 |
24,357.21 |
0.0K |
| 15:37 |
24,357.38 |
24,357.38 |
24,350.76 |
24,352.57 |
0.0K |
| 15:38 |
24,352.05 |
24,352.05 |
24,348.76 |
24,348.76 |
0.0K |
| 15:39 |
24,351.50 |
24,351.77 |
24,351.41 |
24,351.68 |
0.0K |
| 15:40 |
24,349.38 |
24,349.49 |
24,348.11 |
24,348.19 |
0.0K |
| 15:41 |
24,347.89 |
24,349.58 |
24,347.89 |
24,349.58 |
0.0K |
| 15:42 |
24,349.93 |
24,350.66 |
24,349.84 |
24,350.66 |
0.0K |
| 15:43 |
24,351.71 |
24,353.35 |
24,350.56 |
24,353.35 |
0.0K |
| 15:44 |
24,355.26 |
24,360.01 |
24,355.26 |
24,360.01 |
0.0K |
| 15:45 |
24,357.37 |
24,357.37 |
24,352.89 |
24,354.59 |
0.0K |
| 15:46 |
24,355.70 |
24,355.70 |
24,355.29 |
24,355.59 |
0.0K |
| 15:47 |
24,354.82 |
24,355.20 |
24,354.79 |
24,355.20 |
0.0K |
| 15:48 |
24,356.39 |
24,357.60 |
24,355.14 |
24,357.60 |
0.0K |
| 15:49 |
24,359.25 |
24,363.47 |
24,359.25 |
24,363.47 |
0.0K |
| 15:50 |
24,384.09 |
24,388.34 |
24,384.09 |
24,387.61 |
0.0K |
| 15:51 |
24,386.35 |
24,387.40 |
24,381.67 |
24,381.83 |
0.0K |
| 15:52 |
24,380.53 |
24,380.53 |
24,377.69 |
24,377.69 |
0.0K |
| 15:53 |
24,377.50 |
24,380.25 |
24,377.50 |
24,380.05 |
0.0K |
| 15:54 |
24,380.22 |
24,380.22 |
24,376.28 |
24,376.28 |
0.0K |
| 15:55 |
24,374.81 |
24,378.84 |
24,374.81 |
24,377.93 |
0.0K |
| 15:56 |
24,374.34 |
24,376.20 |
24,374.34 |
24,376.18 |
0.0K |
| 15:57 |
24,375.29 |
24,375.94 |
24,373.88 |
24,373.88 |
0.0K |
| 15:58 |
24,371.20 |
24,371.20 |
24,368.07 |
24,368.07 |
0.0K |
| 15:59 |
24,369.12 |
24,369.77 |
24,366.19 |
24,366.19 |
0.0K |
| 16:00 |
24,370.23 |
24,370.23 |
24,370.23 |
24,370.23 |
0.0K |
| 16:01 |
24,370.23 |
24,370.23 |
24,370.23 |
24,370.23 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|