| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,529.49 |
24,553.74 |
24,529.49 |
24,553.74 |
0.0K |
| 09:31 |
24,547.60 |
24,551.98 |
24,543.44 |
24,543.86 |
0.0K |
| 09:32 |
24,547.15 |
24,550.22 |
24,546.49 |
24,547.43 |
0.0K |
| 09:33 |
24,544.23 |
24,544.23 |
24,539.31 |
24,539.31 |
0.0K |
| 09:34 |
24,541.52 |
24,541.92 |
24,540.87 |
24,541.55 |
0.0K |
| 09:35 |
24,541.16 |
24,546.91 |
24,541.16 |
24,546.91 |
0.0K |
| 09:36 |
24,546.16 |
24,557.37 |
24,546.16 |
24,557.37 |
0.0K |
| 09:37 |
24,557.65 |
24,559.87 |
24,557.65 |
24,559.87 |
0.0K |
| 09:38 |
24,558.45 |
24,558.45 |
24,550.04 |
24,550.54 |
0.0K |
| 09:39 |
24,548.62 |
24,550.61 |
24,548.62 |
24,550.54 |
0.0K |
| 09:40 |
24,546.30 |
24,546.30 |
24,539.10 |
24,539.10 |
0.0K |
| 09:41 |
24,536.59 |
24,538.52 |
24,536.59 |
24,537.77 |
0.0K |
| 09:42 |
24,538.10 |
24,541.96 |
24,538.10 |
24,541.96 |
0.0K |
| 09:43 |
24,546.54 |
24,554.93 |
24,546.54 |
24,554.93 |
0.0K |
| 09:44 |
24,554.87 |
24,554.87 |
24,552.07 |
24,552.83 |
0.0K |
| 09:45 |
24,565.44 |
24,571.26 |
24,565.44 |
24,569.95 |
0.0K |
| 09:46 |
24,568.31 |
24,568.31 |
24,561.93 |
24,563.76 |
0.0K |
| 09:47 |
24,562.04 |
24,562.04 |
24,557.26 |
24,557.26 |
0.0K |
| 09:48 |
24,555.52 |
24,555.52 |
24,551.70 |
24,551.70 |
0.0K |
| 09:49 |
24,551.09 |
24,551.09 |
24,549.12 |
24,549.12 |
0.0K |
| 09:50 |
24,548.52 |
24,548.52 |
24,545.17 |
24,545.17 |
0.0K |
| 09:51 |
24,541.83 |
24,543.30 |
24,541.83 |
24,542.90 |
0.0K |
| 09:52 |
24,542.93 |
24,542.93 |
24,539.58 |
24,539.58 |
0.0K |
| 09:53 |
24,535.98 |
24,535.98 |
24,531.18 |
24,531.18 |
0.0K |
| 09:54 |
24,529.12 |
24,529.12 |
24,528.29 |
24,528.29 |
0.0K |
| 09:55 |
24,526.50 |
24,526.50 |
24,525.03 |
24,525.79 |
0.0K |
| 09:56 |
24,526.12 |
24,529.21 |
24,526.12 |
24,529.21 |
0.0K |
| 09:57 |
24,529.62 |
24,531.66 |
24,529.62 |
24,529.80 |
0.0K |
| 09:58 |
24,528.11 |
24,532.07 |
24,528.11 |
24,531.63 |
0.0K |
| 09:59 |
24,532.91 |
24,534.80 |
24,532.91 |
24,534.80 |
0.0K |
| 10:00 |
24,538.79 |
24,538.79 |
24,525.08 |
24,525.08 |
0.0K |
| 10:01 |
24,528.60 |
24,528.60 |
24,523.17 |
24,523.17 |
0.0K |
| 10:02 |
24,519.12 |
24,523.25 |
24,519.12 |
24,522.18 |
0.0K |
| 10:03 |
24,521.61 |
24,521.75 |
24,519.17 |
24,521.29 |
0.0K |
| 10:04 |
24,525.20 |
24,525.64 |
24,522.87 |
24,522.87 |
0.0K |
| 10:05 |
24,522.89 |
24,529.74 |
24,522.89 |
24,529.74 |
0.0K |
| 10:06 |
24,528.12 |
24,528.43 |
24,525.75 |
24,528.43 |
0.0K |
| 10:07 |
24,529.32 |
24,531.18 |
24,529.32 |
24,530.94 |
0.0K |
| 10:08 |
24,531.29 |
24,532.40 |
24,531.29 |
24,532.40 |
0.0K |
| 10:09 |
24,532.17 |
24,532.38 |
24,530.74 |
24,530.74 |
0.0K |
| 10:10 |
24,528.88 |
24,528.91 |
24,528.01 |
24,528.38 |
0.0K |
| 10:11 |
24,528.65 |
24,528.65 |
24,520.57 |
24,520.57 |
0.0K |
| 10:12 |
24,520.51 |
24,523.26 |
24,519.87 |
24,519.87 |
0.0K |
| 10:13 |
24,520.77 |
24,520.77 |
24,517.75 |
24,519.16 |
0.0K |
| 10:14 |
24,519.92 |
24,522.18 |
24,519.92 |
24,522.18 |
0.0K |
| 10:15 |
24,523.83 |
24,525.29 |
24,522.85 |
24,522.85 |
0.0K |
| 10:16 |
24,527.89 |
24,529.62 |
24,527.83 |
24,527.83 |
0.0K |
| 10:17 |
24,529.06 |
24,530.91 |
24,529.06 |
24,530.91 |
0.0K |
| 10:18 |
24,529.91 |
24,531.75 |
24,529.03 |
24,529.03 |
0.0K |
| 10:19 |
24,529.15 |
24,531.53 |
24,529.15 |
24,531.53 |
0.0K |
| 10:20 |
24,531.95 |
24,531.95 |
24,527.77 |
24,528.10 |
0.0K |
| 10:21 |
24,527.73 |
24,530.35 |
24,527.73 |
24,529.47 |
0.0K |
| 10:22 |
24,529.47 |
24,529.47 |
24,522.79 |
24,522.79 |
0.0K |
| 10:23 |
24,522.85 |
24,524.92 |
24,521.65 |
24,524.92 |
0.0K |
| 10:24 |
24,524.72 |
24,527.40 |
24,523.42 |
24,523.42 |
0.0K |
| 10:25 |
24,525.93 |
24,526.28 |
24,524.89 |
24,525.69 |
0.0K |
| 10:26 |
24,527.30 |
24,530.18 |
24,527.30 |
24,530.18 |
0.0K |
| 10:27 |
24,531.65 |
24,532.10 |
24,530.24 |
24,532.10 |
0.0K |
| 10:28 |
24,532.62 |
24,532.62 |
24,529.34 |
24,529.45 |
0.0K |
| 10:29 |
24,528.59 |
24,530.42 |
24,528.59 |
24,530.42 |
0.0K |
| 10:30 |
24,531.56 |
24,531.56 |
24,529.59 |
24,530.75 |
0.0K |
| 10:31 |
24,531.11 |
24,533.13 |
24,529.96 |
24,529.96 |
0.0K |
| 10:32 |
24,530.27 |
24,532.05 |
24,530.27 |
24,532.05 |
0.0K |
| 10:33 |
24,535.20 |
24,535.20 |
24,529.81 |
24,529.91 |
0.0K |
| 10:34 |
24,531.79 |
24,533.70 |
24,531.79 |
24,533.70 |
0.0K |
| 10:35 |
24,532.44 |
24,532.44 |
24,528.00 |
24,528.00 |
0.0K |
| 10:36 |
24,530.01 |
24,534.13 |
24,530.01 |
24,534.13 |
0.0K |
| 10:37 |
24,533.86 |
24,534.23 |
24,532.80 |
24,532.80 |
0.0K |
| 10:38 |
24,532.60 |
24,532.60 |
24,530.85 |
24,530.85 |
0.0K |
| 10:39 |
24,531.46 |
24,533.58 |
24,531.04 |
24,533.58 |
0.0K |
| 10:40 |
24,532.71 |
24,532.71 |
24,530.66 |
24,531.41 |
0.0K |
| 10:41 |
24,531.37 |
24,531.37 |
24,529.19 |
24,530.40 |
0.0K |
| 10:42 |
24,534.17 |
24,534.17 |
24,533.18 |
24,533.18 |
0.0K |
| 10:43 |
24,533.84 |
24,535.55 |
24,533.84 |
24,534.85 |
0.0K |
| 10:44 |
24,533.75 |
24,533.75 |
24,532.56 |
24,532.56 |
0.0K |
| 10:45 |
24,533.23 |
24,533.80 |
24,533.23 |
24,533.43 |
0.0K |
| 10:46 |
24,533.99 |
24,535.87 |
24,533.99 |
24,535.87 |
0.0K |
| 10:47 |
24,537.59 |
24,540.58 |
24,537.59 |
24,540.58 |
0.0K |
| 10:48 |
24,538.39 |
24,540.51 |
24,538.39 |
24,540.51 |
0.0K |
| 10:49 |
24,540.87 |
24,540.87 |
24,537.56 |
24,539.64 |
0.0K |
| 10:50 |
24,541.34 |
24,541.40 |
24,537.78 |
24,537.78 |
0.0K |
| 10:51 |
24,534.42 |
24,540.02 |
24,534.42 |
24,539.54 |
0.0K |
| 10:52 |
24,540.60 |
24,541.61 |
24,540.57 |
24,541.61 |
0.0K |
| 10:53 |
24,542.36 |
24,542.36 |
24,538.19 |
24,538.19 |
0.0K |
| 10:54 |
24,538.85 |
24,538.85 |
24,532.72 |
24,532.72 |
0.0K |
| 10:55 |
24,532.49 |
24,532.49 |
24,528.33 |
24,529.56 |
0.0K |
| 10:56 |
24,528.82 |
24,530.23 |
24,528.82 |
24,528.94 |
0.0K |
| 10:57 |
24,529.74 |
24,530.26 |
24,529.64 |
24,529.64 |
0.0K |
| 10:58 |
24,529.22 |
24,531.60 |
24,529.22 |
24,531.60 |
0.0K |
| 10:59 |
24,531.08 |
24,531.37 |
24,530.61 |
24,531.37 |
0.0K |
| 11:00 |
24,530.19 |
24,533.13 |
24,529.56 |
24,533.13 |
0.0K |
| 11:01 |
24,535.51 |
24,539.14 |
24,535.51 |
24,537.68 |
0.0K |
| 11:02 |
24,539.17 |
24,541.47 |
24,539.17 |
24,540.56 |
0.0K |
| 11:03 |
24,538.80 |
24,538.80 |
24,537.71 |
24,538.02 |
0.0K |
| 11:04 |
24,539.04 |
24,539.62 |
24,538.31 |
24,539.62 |
0.0K |
| 11:05 |
24,540.38 |
24,543.80 |
24,540.38 |
24,543.80 |
0.0K |
| 11:06 |
24,543.48 |
24,546.92 |
24,543.48 |
24,546.92 |
0.0K |
| 11:07 |
24,548.24 |
24,550.37 |
24,548.10 |
24,548.10 |
0.0K |
| 11:08 |
24,548.55 |
24,548.55 |
24,547.58 |
24,548.14 |
0.0K |
| 11:09 |
24,550.90 |
24,550.90 |
24,550.00 |
24,550.33 |
0.0K |
| 11:10 |
24,553.56 |
24,555.93 |
24,553.56 |
24,554.69 |
0.0K |
| 11:11 |
24,554.25 |
24,554.25 |
24,551.73 |
24,553.76 |
0.0K |
| 11:12 |
24,554.00 |
24,554.97 |
24,553.41 |
24,553.41 |
0.0K |
| 11:13 |
24,548.67 |
24,548.81 |
24,548.67 |
24,548.81 |
0.0K |
| 11:14 |
24,547.15 |
24,547.15 |
24,546.37 |
24,546.37 |
0.0K |
| 11:15 |
24,547.56 |
24,549.02 |
24,547.19 |
24,549.02 |
0.0K |
| 11:16 |
24,549.61 |
24,549.61 |
24,542.72 |
24,542.72 |
0.0K |
| 11:17 |
24,542.45 |
24,543.00 |
24,541.82 |
24,541.82 |
0.0K |
| 11:18 |
24,538.24 |
24,538.24 |
24,536.94 |
24,537.94 |
0.0K |
| 11:19 |
24,539.43 |
24,541.95 |
24,538.47 |
24,541.95 |
0.0K |
| 11:20 |
24,544.40 |
24,549.09 |
24,544.40 |
24,549.09 |
0.0K |
| 11:21 |
24,549.28 |
24,551.34 |
24,546.84 |
24,546.84 |
0.0K |
| 11:22 |
24,547.13 |
24,549.00 |
24,547.13 |
24,548.38 |
0.0K |
| 11:23 |
24,550.07 |
24,552.08 |
24,550.07 |
24,551.78 |
0.0K |
| 11:24 |
24,552.64 |
24,553.33 |
24,551.91 |
24,553.33 |
0.0K |
| 11:25 |
24,555.03 |
24,558.36 |
24,555.03 |
24,557.20 |
0.0K |
| 11:26 |
24,557.11 |
24,560.00 |
24,557.11 |
24,559.77 |
0.0K |
| 11:27 |
24,558.99 |
24,560.89 |
24,558.42 |
24,560.81 |
0.0K |
| 11:28 |
24,561.73 |
24,563.04 |
24,559.23 |
24,560.38 |
0.0K |
| 11:29 |
24,559.26 |
24,560.23 |
24,558.49 |
24,560.23 |
0.0K |
| 11:30 |
24,561.44 |
24,562.95 |
24,561.40 |
24,561.40 |
0.0K |
| 11:31 |
24,561.48 |
24,564.29 |
24,561.48 |
24,564.07 |
0.0K |
| 11:32 |
24,569.57 |
24,569.96 |
24,568.65 |
24,569.96 |
0.0K |
| 11:33 |
24,569.97 |
24,570.71 |
24,568.75 |
24,570.49 |
0.0K |
| 11:34 |
24,568.80 |
24,572.14 |
24,568.80 |
24,572.14 |
0.0K |
| 11:35 |
24,573.54 |
24,576.08 |
24,573.49 |
24,576.08 |
0.0K |
| 11:36 |
24,577.85 |
24,581.19 |
24,577.85 |
24,580.96 |
0.0K |
| 11:37 |
24,581.14 |
24,581.74 |
24,579.78 |
24,581.74 |
0.0K |
| 11:38 |
24,581.59 |
24,583.88 |
24,581.59 |
24,583.88 |
0.0K |
| 11:39 |
24,583.80 |
24,583.80 |
24,582.53 |
24,582.83 |
0.0K |
| 11:40 |
24,581.64 |
24,581.64 |
24,580.41 |
24,580.41 |
0.0K |
| 11:41 |
24,580.70 |
24,583.58 |
24,580.19 |
24,583.58 |
0.0K |
| 11:42 |
24,583.23 |
24,583.59 |
24,582.19 |
24,582.22 |
0.0K |
| 11:43 |
24,583.96 |
24,584.85 |
24,583.60 |
24,583.60 |
0.0K |
| 11:44 |
24,582.97 |
24,582.97 |
24,578.59 |
24,578.59 |
0.0K |
| 11:45 |
24,579.46 |
24,579.46 |
24,575.51 |
24,575.53 |
0.0K |
| 11:46 |
24,573.93 |
24,574.73 |
24,573.46 |
24,573.78 |
0.0K |
| 11:47 |
24,574.23 |
24,576.06 |
24,574.23 |
24,576.06 |
0.0K |
| 11:48 |
24,576.79 |
24,578.85 |
24,576.79 |
24,578.63 |
0.0K |
| 11:49 |
24,576.16 |
24,576.16 |
24,573.33 |
24,573.33 |
0.0K |
| 11:50 |
24,574.06 |
24,574.93 |
24,574.03 |
24,574.93 |
0.0K |
| 11:51 |
24,575.81 |
24,575.92 |
24,575.69 |
24,575.84 |
0.0K |
| 11:52 |
24,575.32 |
24,575.32 |
24,571.10 |
24,571.10 |
0.0K |
| 11:53 |
24,570.94 |
24,574.15 |
24,570.94 |
24,574.15 |
0.0K |
| 11:54 |
24,575.15 |
24,580.20 |
24,575.15 |
24,580.20 |
0.0K |
| 11:55 |
24,579.93 |
24,581.10 |
24,579.93 |
24,581.10 |
0.0K |
| 11:56 |
24,581.24 |
24,581.24 |
24,576.28 |
24,576.28 |
0.0K |
| 11:57 |
24,574.04 |
24,575.01 |
24,574.04 |
24,574.09 |
0.0K |
| 11:58 |
24,573.14 |
24,573.14 |
24,570.00 |
24,570.00 |
0.0K |
| 11:59 |
24,569.38 |
24,570.64 |
24,569.18 |
24,570.64 |
0.0K |
| 12:00 |
24,570.79 |
24,570.79 |
24,565.74 |
24,565.74 |
0.0K |
| 12:01 |
24,566.72 |
24,568.18 |
24,566.72 |
24,568.18 |
0.0K |
| 12:02 |
24,568.31 |
24,570.83 |
24,568.31 |
24,570.83 |
0.0K |
| 12:03 |
24,574.17 |
24,574.96 |
24,573.63 |
24,574.96 |
0.0K |
| 12:04 |
24,574.08 |
24,574.08 |
24,573.21 |
24,574.00 |
0.0K |
| 12:05 |
24,573.70 |
24,574.17 |
24,572.59 |
24,574.17 |
0.0K |
| 12:06 |
24,574.45 |
24,578.56 |
24,574.45 |
24,577.79 |
0.0K |
| 12:07 |
24,580.71 |
24,580.71 |
24,578.33 |
24,578.33 |
0.0K |
| 12:08 |
24,577.04 |
24,577.04 |
24,576.42 |
24,576.61 |
0.0K |
| 12:09 |
24,576.71 |
24,581.22 |
24,576.71 |
24,580.50 |
0.0K |
| 12:10 |
24,581.17 |
24,584.56 |
24,581.17 |
24,584.56 |
0.0K |
| 12:11 |
24,586.04 |
24,586.04 |
24,581.45 |
24,581.45 |
0.0K |
| 12:12 |
24,582.53 |
24,582.54 |
24,581.95 |
24,581.95 |
0.0K |
| 12:13 |
24,582.85 |
24,584.27 |
24,582.85 |
24,584.27 |
0.0K |
| 12:14 |
24,584.28 |
24,584.52 |
24,583.52 |
24,584.52 |
0.0K |
| 12:15 |
24,584.88 |
24,585.02 |
24,582.12 |
24,582.12 |
0.0K |
| 12:16 |
24,582.51 |
24,584.40 |
24,580.09 |
24,584.40 |
0.0K |
| 12:17 |
24,584.26 |
24,586.98 |
24,584.26 |
24,586.98 |
0.0K |
| 12:18 |
24,586.74 |
24,588.84 |
24,586.74 |
24,588.84 |
0.0K |
| 12:19 |
24,588.99 |
24,589.51 |
24,588.42 |
24,589.51 |
0.0K |
| 12:20 |
24,589.46 |
24,591.20 |
24,589.46 |
24,591.20 |
0.0K |
| 12:21 |
24,591.38 |
24,593.79 |
24,591.38 |
24,593.79 |
0.0K |
| 12:22 |
24,593.44 |
24,595.47 |
24,593.44 |
24,595.47 |
0.0K |
| 12:23 |
24,596.26 |
24,598.81 |
24,596.26 |
24,598.81 |
0.0K |
| 12:24 |
24,598.62 |
24,600.27 |
24,598.43 |
24,599.21 |
0.0K |
| 12:25 |
24,598.55 |
24,599.03 |
24,598.40 |
24,599.03 |
0.0K |
| 12:26 |
24,599.77 |
24,599.77 |
24,597.82 |
24,598.43 |
0.0K |
| 12:27 |
24,599.18 |
24,600.37 |
24,598.30 |
24,598.30 |
0.0K |
| 12:28 |
24,597.48 |
24,597.48 |
24,595.02 |
24,595.02 |
0.0K |
| 12:29 |
24,594.76 |
24,594.76 |
24,589.54 |
24,589.54 |
0.0K |
| 12:30 |
24,588.10 |
24,588.10 |
24,584.80 |
24,586.82 |
0.0K |
| 12:31 |
24,586.74 |
24,589.26 |
24,586.74 |
24,589.26 |
0.0K |
| 12:32 |
24,589.41 |
24,590.71 |
24,589.41 |
24,590.71 |
0.0K |
| 12:33 |
24,591.65 |
24,591.65 |
24,590.62 |
24,590.62 |
0.0K |
| 12:34 |
24,589.02 |
24,589.02 |
24,587.95 |
24,588.06 |
0.0K |
| 12:35 |
24,587.47 |
24,587.47 |
24,586.98 |
24,587.12 |
0.0K |
| 12:36 |
24,586.81 |
24,586.81 |
24,585.75 |
24,586.75 |
0.0K |
| 12:37 |
24,587.99 |
24,587.99 |
24,586.39 |
24,587.76 |
0.0K |
| 12:38 |
24,588.04 |
24,589.19 |
24,588.04 |
24,589.17 |
0.0K |
| 12:39 |
24,588.27 |
24,589.89 |
24,587.89 |
24,589.89 |
0.0K |
| 12:40 |
24,591.18 |
24,592.21 |
24,591.18 |
24,591.75 |
0.0K |
| 12:41 |
24,591.46 |
24,591.46 |
24,590.55 |
24,590.55 |
0.0K |
| 12:42 |
24,589.92 |
24,591.42 |
24,589.63 |
24,591.42 |
0.0K |
| 12:43 |
24,591.62 |
24,593.41 |
24,591.62 |
24,593.41 |
0.0K |
| 12:44 |
24,594.72 |
24,596.13 |
24,594.72 |
24,596.13 |
0.0K |
| 12:45 |
24,595.75 |
24,596.74 |
24,595.75 |
24,596.74 |
0.0K |
| 12:46 |
24,597.13 |
24,597.51 |
24,593.43 |
24,593.43 |
0.0K |
| 12:47 |
24,593.49 |
24,593.49 |
24,591.65 |
24,591.65 |
0.0K |
| 12:48 |
24,591.52 |
24,595.84 |
24,591.52 |
24,595.55 |
0.0K |
| 12:49 |
24,595.25 |
24,597.44 |
24,595.25 |
24,597.39 |
0.0K |
| 12:50 |
24,597.52 |
24,597.52 |
24,594.12 |
24,594.12 |
0.0K |
| 12:51 |
24,593.35 |
24,593.35 |
24,591.31 |
24,591.31 |
0.0K |
| 12:52 |
24,591.34 |
24,592.73 |
24,591.34 |
24,591.89 |
0.0K |
| 12:53 |
24,592.92 |
24,592.92 |
24,591.20 |
24,591.20 |
0.0K |
| 12:54 |
24,589.18 |
24,589.18 |
24,586.72 |
24,586.72 |
0.0K |
| 12:55 |
24,586.25 |
24,586.25 |
24,582.93 |
24,583.01 |
0.0K |
| 12:56 |
24,580.62 |
24,580.74 |
24,570.77 |
24,570.77 |
0.0K |
| 12:57 |
24,567.89 |
24,569.82 |
24,567.89 |
24,569.82 |
0.0K |
| 12:58 |
24,568.78 |
24,568.78 |
24,565.22 |
24,565.22 |
0.0K |
| 12:59 |
24,565.94 |
24,565.94 |
24,564.01 |
24,564.78 |
0.0K |
| 13:00 |
24,564.90 |
24,567.82 |
24,564.44 |
24,567.82 |
0.0K |
| 13:01 |
24,569.65 |
24,571.53 |
24,569.65 |
24,571.53 |
0.0K |
| 13:02 |
24,572.04 |
24,572.04 |
24,569.79 |
24,569.79 |
0.0K |
| 13:03 |
24,569.49 |
24,569.69 |
24,568.15 |
24,569.69 |
0.0K |
| 13:04 |
24,569.44 |
24,573.12 |
24,569.44 |
24,572.04 |
0.0K |
| 13:05 |
24,572.71 |
24,572.82 |
24,572.37 |
24,572.82 |
0.0K |
| 13:06 |
24,572.21 |
24,573.02 |
24,571.92 |
24,573.02 |
0.0K |
| 13:07 |
24,572.47 |
24,573.33 |
24,572.47 |
24,572.59 |
0.0K |
| 13:08 |
24,572.11 |
24,572.83 |
24,571.89 |
24,572.83 |
0.0K |
| 13:09 |
24,573.55 |
24,575.69 |
24,573.55 |
24,575.21 |
0.0K |
| 13:10 |
24,571.70 |
24,572.27 |
24,571.70 |
24,572.27 |
0.0K |
| 13:11 |
24,572.12 |
24,572.32 |
24,569.19 |
24,569.19 |
0.0K |
| 13:12 |
24,570.01 |
24,570.22 |
24,569.57 |
24,570.22 |
0.0K |
| 13:13 |
24,570.96 |
24,573.30 |
24,570.96 |
24,573.30 |
0.0K |
| 13:14 |
24,574.41 |
24,575.78 |
24,574.30 |
24,575.78 |
0.0K |
| 13:15 |
24,575.78 |
24,578.23 |
24,575.78 |
24,578.23 |
0.0K |
| 13:16 |
24,578.50 |
24,578.50 |
24,576.67 |
24,576.67 |
0.0K |
| 13:17 |
24,576.62 |
24,576.81 |
24,576.39 |
24,576.81 |
0.0K |
| 13:18 |
24,576.57 |
24,580.67 |
24,576.57 |
24,580.67 |
0.0K |
| 13:19 |
24,581.07 |
24,583.66 |
24,580.34 |
24,583.24 |
0.0K |
| 13:20 |
24,583.61 |
24,584.66 |
24,583.61 |
24,584.09 |
0.0K |
| 13:21 |
24,585.03 |
24,586.02 |
24,584.87 |
24,585.26 |
0.0K |
| 13:22 |
24,585.46 |
24,588.63 |
24,585.46 |
24,588.63 |
0.0K |
| 13:23 |
24,588.76 |
24,590.24 |
24,588.76 |
24,589.95 |
0.0K |
| 13:24 |
24,590.60 |
24,590.67 |
24,590.12 |
24,590.67 |
0.0K |
| 13:25 |
24,589.84 |
24,590.46 |
24,587.16 |
24,587.16 |
0.0K |
| 13:26 |
24,586.41 |
24,586.41 |
24,582.85 |
24,582.85 |
0.0K |
| 13:27 |
24,583.37 |
24,583.37 |
24,582.55 |
24,583.00 |
0.0K |
| 13:28 |
24,583.13 |
24,583.37 |
24,583.13 |
24,583.33 |
0.0K |
| 13:29 |
24,584.04 |
24,584.18 |
24,582.56 |
24,584.18 |
0.0K |
| 13:30 |
24,583.30 |
24,586.02 |
24,583.30 |
24,586.02 |
0.0K |
| 13:31 |
24,586.35 |
24,588.32 |
24,585.81 |
24,588.32 |
0.0K |
| 13:32 |
24,587.64 |
24,587.64 |
24,584.43 |
24,584.43 |
0.0K |
| 13:33 |
24,584.13 |
24,585.11 |
24,582.64 |
24,585.11 |
0.0K |
| 13:34 |
24,583.49 |
24,584.94 |
24,583.13 |
24,584.94 |
0.0K |
| 13:35 |
24,582.82 |
24,583.23 |
24,581.18 |
24,583.23 |
0.0K |
| 13:36 |
24,583.31 |
24,584.57 |
24,583.31 |
24,584.57 |
0.0K |
| 13:37 |
24,584.03 |
24,584.59 |
24,584.03 |
24,584.27 |
0.0K |
| 13:38 |
24,585.63 |
24,587.05 |
24,585.63 |
24,586.95 |
0.0K |
| 13:39 |
24,587.26 |
24,587.42 |
24,586.15 |
24,587.42 |
0.0K |
| 13:40 |
24,589.37 |
24,591.09 |
24,589.37 |
24,591.09 |
0.0K |
| 13:41 |
24,591.57 |
24,591.57 |
24,589.40 |
24,589.40 |
0.0K |
| 13:42 |
24,588.94 |
24,589.89 |
24,588.94 |
24,589.21 |
0.0K |
| 13:43 |
24,589.41 |
24,589.91 |
24,589.41 |
24,589.91 |
0.0K |
| 13:44 |
24,589.49 |
24,589.49 |
24,587.97 |
24,587.97 |
0.0K |
| 13:45 |
24,586.39 |
24,587.23 |
24,586.37 |
24,586.80 |
0.0K |
| 13:46 |
24,584.14 |
24,584.14 |
24,581.39 |
24,581.39 |
0.0K |
| 13:47 |
24,581.48 |
24,581.48 |
24,577.60 |
24,578.54 |
0.0K |
| 13:48 |
24,577.48 |
24,579.40 |
24,577.48 |
24,579.40 |
0.0K |
| 13:49 |
24,578.34 |
24,579.76 |
24,577.86 |
24,577.86 |
0.0K |
| 13:50 |
24,578.05 |
24,578.05 |
24,576.44 |
24,576.44 |
0.0K |
| 13:51 |
24,576.68 |
24,579.91 |
24,576.68 |
24,579.91 |
0.0K |
| 13:52 |
24,579.58 |
24,581.66 |
24,579.58 |
24,581.66 |
0.0K |
| 13:53 |
24,581.49 |
24,581.49 |
24,579.64 |
24,579.64 |
0.0K |
| 13:54 |
24,579.32 |
24,579.84 |
24,579.32 |
24,579.46 |
0.0K |
| 13:55 |
24,578.83 |
24,578.83 |
24,577.53 |
24,578.00 |
0.0K |
| 13:56 |
24,577.96 |
24,578.30 |
24,570.72 |
24,570.72 |
0.0K |
| 13:57 |
24,570.28 |
24,570.28 |
24,568.73 |
24,568.73 |
0.0K |
| 13:58 |
24,569.04 |
24,569.04 |
24,560.83 |
24,560.90 |
0.0K |
| 13:59 |
24,561.20 |
24,564.56 |
24,561.20 |
24,564.33 |
0.0K |
| 14:00 |
24,561.75 |
24,563.19 |
24,561.75 |
24,563.19 |
0.0K |
| 14:01 |
24,562.52 |
24,565.99 |
24,562.52 |
24,565.99 |
0.0K |
| 14:02 |
24,566.09 |
24,568.46 |
24,565.70 |
24,565.70 |
0.0K |
| 14:03 |
24,565.68 |
24,566.30 |
24,565.11 |
24,566.30 |
0.0K |
| 14:04 |
24,566.41 |
24,567.65 |
24,566.15 |
24,566.15 |
0.0K |
| 14:05 |
24,565.91 |
24,565.91 |
24,563.51 |
24,563.51 |
0.0K |
| 14:06 |
24,562.63 |
24,562.83 |
24,562.04 |
24,562.69 |
0.0K |
| 14:07 |
24,564.35 |
24,568.07 |
24,564.35 |
24,568.07 |
0.0K |
| 14:08 |
24,568.88 |
24,568.88 |
24,568.30 |
24,568.49 |
0.0K |
| 14:09 |
24,569.25 |
24,571.81 |
24,569.18 |
24,571.81 |
0.0K |
| 14:10 |
24,572.09 |
24,572.09 |
24,570.33 |
24,570.75 |
0.0K |
| 14:11 |
24,571.76 |
24,573.30 |
24,571.76 |
24,572.36 |
0.0K |
| 14:12 |
24,573.17 |
24,576.43 |
24,573.04 |
24,576.43 |
0.0K |
| 14:13 |
24,578.03 |
24,583.37 |
24,578.03 |
24,583.37 |
0.0K |
| 14:14 |
24,583.42 |
24,586.62 |
24,583.42 |
24,586.32 |
0.0K |
| 14:15 |
24,586.19 |
24,586.37 |
24,584.05 |
24,584.05 |
0.0K |
| 14:16 |
24,583.97 |
24,583.97 |
24,581.03 |
24,581.44 |
0.0K |
| 14:17 |
24,582.54 |
24,584.32 |
24,582.54 |
24,582.69 |
0.0K |
| 14:18 |
24,581.75 |
24,581.75 |
24,581.22 |
24,581.32 |
0.0K |
| 14:19 |
24,581.99 |
24,581.99 |
24,579.07 |
24,579.07 |
0.0K |
| 14:20 |
24,578.73 |
24,580.72 |
24,578.73 |
24,580.72 |
0.0K |
| 14:21 |
24,581.08 |
24,583.99 |
24,581.08 |
24,583.54 |
0.0K |
| 14:22 |
24,581.66 |
24,583.00 |
24,580.28 |
24,580.28 |
0.0K |
| 14:23 |
24,580.46 |
24,583.61 |
24,580.46 |
24,583.61 |
0.0K |
| 14:24 |
24,583.55 |
24,584.13 |
24,582.30 |
24,582.46 |
0.0K |
| 14:25 |
24,581.64 |
24,581.64 |
24,578.23 |
24,578.23 |
0.0K |
| 14:26 |
24,577.86 |
24,577.86 |
24,577.43 |
24,577.64 |
0.0K |
| 14:27 |
24,578.36 |
24,578.88 |
24,577.21 |
24,577.21 |
0.0K |
| 14:28 |
24,577.34 |
24,579.04 |
24,577.34 |
24,578.71 |
0.0K |
| 14:29 |
24,578.08 |
24,578.08 |
24,573.42 |
24,573.42 |
0.0K |
| 14:30 |
24,572.26 |
24,572.26 |
24,570.92 |
24,571.81 |
0.0K |
| 14:31 |
24,571.19 |
24,572.20 |
24,571.19 |
24,571.27 |
0.0K |
| 14:32 |
24,570.59 |
24,572.27 |
24,570.59 |
24,572.27 |
0.0K |
| 14:33 |
24,573.71 |
24,573.71 |
24,572.47 |
24,572.51 |
0.0K |
| 14:34 |
24,573.70 |
24,574.73 |
24,573.49 |
24,573.49 |
0.0K |
| 14:35 |
24,573.90 |
24,574.78 |
24,573.90 |
24,574.78 |
0.0K |
| 14:36 |
24,575.09 |
24,575.85 |
24,575.09 |
24,575.33 |
0.0K |
| 14:37 |
24,575.21 |
24,576.69 |
24,574.77 |
24,576.69 |
0.0K |
| 14:38 |
24,577.25 |
24,580.79 |
24,577.25 |
24,580.79 |
0.0K |
| 14:39 |
24,581.20 |
24,581.20 |
24,578.82 |
24,578.82 |
0.0K |
| 14:40 |
24,579.91 |
24,580.42 |
24,578.99 |
24,579.00 |
0.0K |
| 14:41 |
24,580.69 |
24,580.69 |
24,578.99 |
24,578.99 |
0.0K |
| 14:42 |
24,577.35 |
24,579.45 |
24,577.35 |
24,579.45 |
0.0K |
| 14:43 |
24,580.38 |
24,581.25 |
24,579.11 |
24,581.25 |
0.0K |
| 14:44 |
24,581.80 |
24,584.19 |
24,581.80 |
24,583.68 |
0.0K |
| 14:45 |
24,584.02 |
24,584.02 |
24,582.99 |
24,583.73 |
0.0K |
| 14:46 |
24,583.28 |
24,583.28 |
24,581.82 |
24,582.54 |
0.0K |
| 14:47 |
24,582.70 |
24,582.70 |
24,581.20 |
24,581.20 |
0.0K |
| 14:48 |
24,581.72 |
24,582.88 |
24,580.67 |
24,580.67 |
0.0K |
| 14:49 |
24,580.44 |
24,581.06 |
24,579.52 |
24,581.06 |
0.0K |
| 14:50 |
24,581.22 |
24,583.23 |
24,581.22 |
24,582.95 |
0.0K |
| 14:51 |
24,582.79 |
24,586.31 |
24,582.62 |
24,586.31 |
0.0K |
| 14:52 |
24,586.53 |
24,586.53 |
24,585.10 |
24,585.39 |
0.0K |
| 14:53 |
24,585.79 |
24,588.98 |
24,585.79 |
24,588.97 |
0.0K |
| 14:54 |
24,589.73 |
24,590.87 |
24,589.07 |
24,590.46 |
0.0K |
| 14:55 |
24,589.60 |
24,589.60 |
24,587.04 |
24,587.04 |
0.0K |
| 14:56 |
24,587.87 |
24,588.79 |
24,587.87 |
24,588.79 |
0.0K |
| 14:57 |
24,588.42 |
24,588.42 |
24,583.94 |
24,583.94 |
0.0K |
| 14:58 |
24,583.81 |
24,583.81 |
24,580.93 |
24,581.03 |
0.0K |
| 14:59 |
24,580.88 |
24,581.02 |
24,578.64 |
24,578.64 |
0.0K |
| 15:00 |
24,577.35 |
24,578.22 |
24,577.35 |
24,578.07 |
0.0K |
| 15:01 |
24,579.50 |
24,579.64 |
24,575.86 |
24,575.86 |
0.0K |
| 15:02 |
24,575.17 |
24,575.72 |
24,574.56 |
24,574.60 |
0.0K |
| 15:03 |
24,577.08 |
24,580.10 |
24,577.08 |
24,580.10 |
0.0K |
| 15:04 |
24,581.94 |
24,581.94 |
24,581.13 |
24,581.17 |
0.0K |
| 15:05 |
24,580.78 |
24,580.78 |
24,577.86 |
24,578.21 |
0.0K |
| 15:06 |
24,577.57 |
24,577.57 |
24,572.33 |
24,572.33 |
0.0K |
| 15:07 |
24,571.77 |
24,572.34 |
24,571.26 |
24,572.34 |
0.0K |
| 15:08 |
24,572.38 |
24,574.87 |
24,572.38 |
24,574.87 |
0.0K |
| 15:09 |
24,573.13 |
24,574.48 |
24,572.77 |
24,574.48 |
0.0K |
| 15:10 |
24,574.97 |
24,574.97 |
24,574.23 |
24,574.41 |
0.0K |
| 15:11 |
24,574.69 |
24,576.26 |
24,574.69 |
24,575.68 |
0.0K |
| 15:12 |
24,577.02 |
24,577.02 |
24,575.76 |
24,576.94 |
0.0K |
| 15:13 |
24,577.49 |
24,577.75 |
24,577.25 |
24,577.62 |
0.0K |
| 15:14 |
24,575.73 |
24,576.21 |
24,575.73 |
24,575.98 |
0.0K |
| 15:15 |
24,576.25 |
24,576.51 |
24,574.95 |
24,575.84 |
0.0K |
| 15:16 |
24,575.77 |
24,579.81 |
24,575.77 |
24,579.81 |
0.0K |
| 15:17 |
24,579.78 |
24,579.78 |
24,576.83 |
24,577.68 |
0.0K |
| 15:18 |
24,577.88 |
24,578.16 |
24,576.36 |
24,576.36 |
0.0K |
| 15:19 |
24,574.42 |
24,574.42 |
24,573.00 |
24,574.06 |
0.0K |
| 15:20 |
24,573.58 |
24,575.05 |
24,572.87 |
24,572.87 |
0.0K |
| 15:21 |
24,572.47 |
24,572.47 |
24,571.07 |
24,571.11 |
0.0K |
| 15:22 |
24,569.32 |
24,571.58 |
24,568.41 |
24,571.58 |
0.0K |
| 15:23 |
24,573.39 |
24,573.46 |
24,571.92 |
24,573.46 |
0.0K |
| 15:24 |
24,573.42 |
24,575.07 |
24,573.23 |
24,575.07 |
0.0K |
| 15:25 |
24,574.38 |
24,575.11 |
24,573.69 |
24,574.31 |
0.0K |
| 15:26 |
24,574.96 |
24,574.96 |
24,567.75 |
24,567.75 |
0.0K |
| 15:27 |
24,567.54 |
24,567.54 |
24,563.05 |
24,563.05 |
0.0K |
| 15:28 |
24,562.47 |
24,562.55 |
24,560.39 |
24,560.55 |
0.0K |
| 15:29 |
24,561.40 |
24,561.40 |
24,556.89 |
24,556.89 |
0.0K |
| 15:30 |
24,558.46 |
24,558.55 |
24,556.79 |
24,556.97 |
0.0K |
| 15:31 |
24,557.02 |
24,557.02 |
24,555.00 |
24,555.10 |
0.0K |
| 15:32 |
24,557.10 |
24,557.10 |
24,555.78 |
24,556.60 |
0.0K |
| 15:33 |
24,558.05 |
24,558.12 |
24,556.11 |
24,556.11 |
0.0K |
| 15:34 |
24,555.49 |
24,555.49 |
24,547.78 |
24,547.78 |
0.0K |
| 15:35 |
24,546.90 |
24,548.34 |
24,546.90 |
24,548.34 |
0.0K |
| 15:36 |
24,550.33 |
24,551.59 |
24,549.45 |
24,551.59 |
0.0K |
| 15:37 |
24,551.62 |
24,551.62 |
24,550.70 |
24,550.70 |
0.0K |
| 15:38 |
24,550.11 |
24,552.13 |
24,550.11 |
24,552.13 |
0.0K |
| 15:39 |
24,552.08 |
24,552.08 |
24,551.25 |
24,551.25 |
0.0K |
| 15:40 |
24,550.07 |
24,550.07 |
24,546.30 |
24,546.30 |
0.0K |
| 15:41 |
24,545.60 |
24,545.94 |
24,545.32 |
24,545.32 |
0.0K |
| 15:42 |
24,545.81 |
24,547.45 |
24,543.95 |
24,547.45 |
0.0K |
| 15:43 |
24,547.31 |
24,550.45 |
24,547.31 |
24,550.45 |
0.0K |
| 15:44 |
24,550.82 |
24,551.97 |
24,550.82 |
24,551.97 |
0.0K |
| 15:45 |
24,553.03 |
24,554.86 |
24,553.03 |
24,553.07 |
0.0K |
| 15:46 |
24,552.56 |
24,554.30 |
24,552.56 |
24,553.04 |
0.0K |
| 15:47 |
24,553.51 |
24,558.13 |
24,553.51 |
24,558.13 |
0.0K |
| 15:48 |
24,557.03 |
24,557.78 |
24,557.03 |
24,557.78 |
0.0K |
| 15:49 |
24,558.16 |
24,559.24 |
24,556.35 |
24,558.97 |
0.0K |
| 15:50 |
24,576.50 |
24,580.16 |
24,576.50 |
24,579.46 |
0.0K |
| 15:51 |
24,581.20 |
24,583.13 |
24,581.20 |
24,582.81 |
0.0K |
| 15:52 |
24,580.35 |
24,583.56 |
24,580.35 |
24,583.56 |
0.0K |
| 15:53 |
24,581.13 |
24,581.13 |
24,577.57 |
24,577.57 |
0.0K |
| 15:54 |
24,575.51 |
24,576.94 |
24,575.51 |
24,576.94 |
0.0K |
| 15:55 |
24,575.29 |
24,575.29 |
24,570.58 |
24,570.58 |
0.0K |
| 15:56 |
24,559.81 |
24,561.62 |
24,559.81 |
24,561.62 |
0.0K |
| 15:57 |
24,560.13 |
24,560.54 |
24,558.84 |
24,560.51 |
0.0K |
| 15:58 |
24,561.66 |
24,565.64 |
24,561.66 |
24,564.01 |
0.0K |
| 15:59 |
24,563.86 |
24,566.49 |
24,563.86 |
24,566.07 |
0.0K |
| 16:00 |
24,562.36 |
24,562.36 |
24,562.36 |
24,562.36 |
0.0K |
| 16:01 |
24,562.36 |
24,562.36 |
24,562.36 |
24,562.36 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|