| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,504.96 |
24,521.42 |
24,504.81 |
24,521.42 |
0.0K |
| 09:31 |
24,513.70 |
24,527.19 |
24,513.70 |
24,527.19 |
0.0K |
| 09:32 |
24,524.76 |
24,526.02 |
24,514.76 |
24,519.56 |
0.0K |
| 09:33 |
24,528.51 |
24,533.13 |
24,528.51 |
24,529.42 |
0.0K |
| 09:34 |
24,533.65 |
24,537.69 |
24,532.73 |
24,537.69 |
0.0K |
| 09:35 |
24,537.38 |
24,537.38 |
24,519.43 |
24,519.43 |
0.0K |
| 09:36 |
24,515.60 |
24,515.60 |
24,504.68 |
24,515.02 |
0.0K |
| 09:37 |
24,519.16 |
24,527.22 |
24,519.16 |
24,527.22 |
0.0K |
| 09:38 |
24,527.70 |
24,527.70 |
24,523.91 |
24,525.47 |
0.0K |
| 09:39 |
24,521.60 |
24,521.60 |
24,508.72 |
24,508.72 |
0.0K |
| 09:40 |
24,515.02 |
24,525.88 |
24,515.02 |
24,525.88 |
0.0K |
| 09:41 |
24,528.41 |
24,535.59 |
24,528.41 |
24,535.59 |
0.0K |
| 09:42 |
24,542.42 |
24,565.47 |
24,542.42 |
24,565.47 |
0.0K |
| 09:43 |
24,570.88 |
24,578.02 |
24,570.88 |
24,578.02 |
0.0K |
| 09:44 |
24,583.44 |
24,590.20 |
24,581.08 |
24,590.20 |
0.0K |
| 09:45 |
24,594.46 |
24,613.13 |
24,594.46 |
24,613.13 |
0.0K |
| 09:46 |
24,602.07 |
24,602.07 |
24,593.18 |
24,594.67 |
0.0K |
| 09:47 |
24,592.11 |
24,592.11 |
24,585.86 |
24,585.86 |
0.0K |
| 09:48 |
24,585.05 |
24,592.46 |
24,585.05 |
24,589.23 |
0.0K |
| 09:49 |
24,583.89 |
24,589.30 |
24,580.17 |
24,580.17 |
0.0K |
| 09:50 |
24,581.81 |
24,586.30 |
24,578.50 |
24,578.50 |
0.0K |
| 09:51 |
24,577.43 |
24,579.25 |
24,577.43 |
24,579.25 |
0.0K |
| 09:52 |
24,580.65 |
24,585.95 |
24,579.90 |
24,585.95 |
0.0K |
| 09:53 |
24,589.59 |
24,598.92 |
24,589.59 |
24,598.92 |
0.0K |
| 09:54 |
24,600.98 |
24,606.78 |
24,600.98 |
24,606.78 |
0.0K |
| 09:55 |
24,606.96 |
24,610.42 |
24,604.03 |
24,604.03 |
0.0K |
| 09:56 |
24,604.61 |
24,604.61 |
24,594.71 |
24,594.71 |
0.0K |
| 09:57 |
24,596.49 |
24,596.49 |
24,591.87 |
24,596.40 |
0.0K |
| 09:58 |
24,593.39 |
24,593.39 |
24,590.57 |
24,591.04 |
0.0K |
| 09:59 |
24,592.13 |
24,593.60 |
24,591.18 |
24,591.18 |
0.0K |
| 10:00 |
24,608.24 |
24,615.15 |
24,608.24 |
24,612.27 |
0.0K |
| 10:01 |
24,606.80 |
24,606.80 |
24,599.90 |
24,599.93 |
0.0K |
| 10:02 |
24,599.00 |
24,599.00 |
24,593.29 |
24,595.88 |
0.0K |
| 10:03 |
24,593.82 |
24,593.82 |
24,582.25 |
24,582.25 |
0.0K |
| 10:04 |
24,576.95 |
24,576.95 |
24,568.12 |
24,568.12 |
0.0K |
| 10:05 |
24,566.18 |
24,577.98 |
24,565.80 |
24,577.98 |
0.0K |
| 10:06 |
24,573.48 |
24,578.90 |
24,573.18 |
24,578.90 |
0.0K |
| 10:07 |
24,583.64 |
24,585.18 |
24,580.20 |
24,580.20 |
0.0K |
| 10:08 |
24,584.00 |
24,584.00 |
24,581.21 |
24,581.21 |
0.0K |
| 10:09 |
24,581.70 |
24,590.67 |
24,581.35 |
24,590.67 |
0.0K |
| 10:10 |
24,590.44 |
24,594.10 |
24,590.44 |
24,594.10 |
0.0K |
| 10:11 |
24,593.54 |
24,593.93 |
24,587.66 |
24,587.66 |
0.0K |
| 10:12 |
24,599.04 |
24,604.87 |
24,599.04 |
24,599.61 |
0.0K |
| 10:13 |
24,598.28 |
24,598.28 |
24,595.47 |
24,596.82 |
0.0K |
| 10:14 |
24,598.00 |
24,603.16 |
24,598.00 |
24,601.43 |
0.0K |
| 10:15 |
24,605.21 |
24,606.90 |
24,604.61 |
24,606.90 |
0.0K |
| 10:16 |
24,607.46 |
24,608.79 |
24,606.62 |
24,607.69 |
0.0K |
| 10:17 |
24,605.81 |
24,609.94 |
24,604.53 |
24,609.94 |
0.0K |
| 10:18 |
24,611.06 |
24,612.52 |
24,610.13 |
24,612.52 |
0.0K |
| 10:19 |
24,610.16 |
24,616.35 |
24,609.82 |
24,616.35 |
0.0K |
| 10:20 |
24,610.64 |
24,611.55 |
24,609.84 |
24,611.55 |
0.0K |
| 10:21 |
24,607.50 |
24,618.23 |
24,607.50 |
24,618.23 |
0.0K |
| 10:22 |
24,621.24 |
24,621.24 |
24,618.61 |
24,619.77 |
0.0K |
| 10:23 |
24,613.01 |
24,622.16 |
24,613.01 |
24,622.16 |
0.0K |
| 10:24 |
24,623.66 |
24,623.88 |
24,622.50 |
24,622.50 |
0.0K |
| 10:25 |
24,627.28 |
24,627.95 |
24,622.55 |
24,627.95 |
0.0K |
| 10:26 |
24,627.67 |
24,631.29 |
24,627.67 |
24,628.70 |
0.0K |
| 10:27 |
24,629.43 |
24,633.56 |
24,629.43 |
24,633.54 |
0.0K |
| 10:28 |
24,632.10 |
24,635.16 |
24,632.10 |
24,635.16 |
0.0K |
| 10:29 |
24,631.54 |
24,635.13 |
24,625.52 |
24,625.52 |
0.0K |
| 10:30 |
24,627.76 |
24,627.76 |
24,624.34 |
24,627.57 |
0.0K |
| 10:31 |
24,622.49 |
24,624.31 |
24,622.49 |
24,623.77 |
0.0K |
| 10:32 |
24,626.71 |
24,630.12 |
24,623.01 |
24,630.12 |
0.0K |
| 10:33 |
24,629.24 |
24,632.94 |
24,626.85 |
24,632.94 |
0.0K |
| 10:34 |
24,634.66 |
24,634.66 |
24,632.96 |
24,632.96 |
0.0K |
| 10:35 |
24,635.51 |
24,638.08 |
24,633.36 |
24,638.08 |
0.0K |
| 10:36 |
24,638.96 |
24,641.11 |
24,632.85 |
24,641.11 |
0.0K |
| 10:37 |
24,642.82 |
24,645.52 |
24,640.15 |
24,640.15 |
0.0K |
| 10:38 |
24,637.94 |
24,637.94 |
24,629.70 |
24,629.70 |
0.0K |
| 10:39 |
24,631.22 |
24,632.43 |
24,626.93 |
24,626.93 |
0.0K |
| 10:40 |
24,627.91 |
24,631.15 |
24,625.13 |
24,631.15 |
0.0K |
| 10:41 |
24,629.29 |
24,629.29 |
24,620.59 |
24,620.59 |
0.0K |
| 10:42 |
24,622.54 |
24,622.54 |
24,616.45 |
24,616.45 |
0.0K |
| 10:43 |
24,618.67 |
24,618.67 |
24,610.85 |
24,610.85 |
0.0K |
| 10:44 |
24,609.20 |
24,609.20 |
24,605.59 |
24,608.56 |
0.0K |
| 10:45 |
24,610.47 |
24,610.47 |
24,607.72 |
24,609.21 |
0.0K |
| 10:46 |
24,611.56 |
24,611.56 |
24,599.30 |
24,599.30 |
0.0K |
| 10:47 |
24,595.85 |
24,595.85 |
24,587.06 |
24,590.38 |
0.0K |
| 10:48 |
24,590.31 |
24,590.31 |
24,584.91 |
24,584.91 |
0.0K |
| 10:49 |
24,585.90 |
24,585.90 |
24,585.43 |
24,585.43 |
0.0K |
| 10:50 |
24,578.16 |
24,578.16 |
24,565.52 |
24,565.52 |
0.0K |
| 10:51 |
24,565.71 |
24,565.71 |
24,558.52 |
24,560.43 |
0.0K |
| 10:52 |
24,562.38 |
24,566.20 |
24,562.38 |
24,565.74 |
0.0K |
| 10:53 |
24,566.88 |
24,566.88 |
24,563.12 |
24,564.90 |
0.0K |
| 10:54 |
24,566.87 |
24,578.98 |
24,566.87 |
24,578.98 |
0.0K |
| 10:55 |
24,579.06 |
24,583.86 |
24,579.06 |
24,583.00 |
0.0K |
| 10:56 |
24,581.86 |
24,583.04 |
24,580.88 |
24,583.04 |
0.0K |
| 10:57 |
24,590.46 |
24,591.27 |
24,584.21 |
24,591.27 |
0.0K |
| 10:58 |
24,589.20 |
24,589.20 |
24,574.23 |
24,574.23 |
0.0K |
| 10:59 |
24,572.79 |
24,576.75 |
24,572.79 |
24,576.75 |
0.0K |
| 11:00 |
24,576.49 |
24,580.98 |
24,576.49 |
24,580.98 |
0.0K |
| 11:01 |
24,584.55 |
24,584.62 |
24,582.87 |
24,582.87 |
0.0K |
| 11:02 |
24,580.35 |
24,580.35 |
24,571.70 |
24,571.70 |
0.0K |
| 11:03 |
24,569.84 |
24,570.03 |
24,568.43 |
24,569.17 |
0.0K |
| 11:04 |
24,568.67 |
24,568.78 |
24,568.31 |
24,568.47 |
0.0K |
| 11:05 |
24,565.83 |
24,571.09 |
24,565.83 |
24,570.64 |
0.0K |
| 11:06 |
24,569.47 |
24,569.47 |
24,566.30 |
24,566.46 |
0.0K |
| 11:07 |
24,565.29 |
24,566.11 |
24,563.82 |
24,563.82 |
0.0K |
| 11:08 |
24,561.47 |
24,573.85 |
24,561.16 |
24,573.85 |
0.0K |
| 11:09 |
24,574.19 |
24,579.61 |
24,574.19 |
24,579.61 |
0.0K |
| 11:10 |
24,581.02 |
24,581.79 |
24,579.73 |
24,579.73 |
0.0K |
| 11:11 |
24,581.74 |
24,581.92 |
24,580.82 |
24,580.87 |
0.0K |
| 11:12 |
24,583.02 |
24,586.70 |
24,583.02 |
24,583.39 |
0.0K |
| 11:13 |
24,584.04 |
24,586.63 |
24,584.04 |
24,585.96 |
0.0K |
| 11:14 |
24,580.34 |
24,581.53 |
24,580.34 |
24,581.20 |
0.0K |
| 11:15 |
24,583.16 |
24,583.32 |
24,580.42 |
24,580.42 |
0.0K |
| 11:16 |
24,579.31 |
24,579.31 |
24,574.29 |
24,574.29 |
0.0K |
| 11:17 |
24,573.20 |
24,573.20 |
24,571.91 |
24,571.91 |
0.0K |
| 11:18 |
24,571.36 |
24,571.36 |
24,563.43 |
24,563.43 |
0.0K |
| 11:19 |
24,563.69 |
24,566.60 |
24,563.69 |
24,564.39 |
0.0K |
| 11:20 |
24,564.98 |
24,566.31 |
24,562.28 |
24,566.31 |
0.0K |
| 11:21 |
24,568.33 |
24,571.01 |
24,567.61 |
24,568.78 |
0.0K |
| 11:22 |
24,571.61 |
24,571.61 |
24,569.38 |
24,569.66 |
0.0K |
| 11:23 |
24,569.12 |
24,569.12 |
24,562.43 |
24,562.43 |
0.0K |
| 11:24 |
24,565.02 |
24,565.02 |
24,563.49 |
24,563.91 |
0.0K |
| 11:25 |
24,567.30 |
24,568.65 |
24,566.74 |
24,566.74 |
0.0K |
| 11:26 |
24,567.43 |
24,567.43 |
24,564.02 |
24,564.02 |
0.0K |
| 11:27 |
24,563.09 |
24,563.09 |
24,556.05 |
24,556.05 |
0.0K |
| 11:28 |
24,556.27 |
24,558.40 |
24,556.27 |
24,558.40 |
0.0K |
| 11:29 |
24,558.33 |
24,566.45 |
24,558.33 |
24,566.45 |
0.0K |
| 11:30 |
24,564.92 |
24,564.92 |
24,557.28 |
24,557.28 |
0.0K |
| 11:31 |
24,554.34 |
24,556.89 |
24,554.34 |
24,555.20 |
0.0K |
| 11:32 |
24,556.94 |
24,558.47 |
24,556.83 |
24,556.83 |
0.0K |
| 11:33 |
24,556.28 |
24,561.82 |
24,556.24 |
24,561.82 |
0.0K |
| 11:34 |
24,562.40 |
24,564.05 |
24,557.48 |
24,557.48 |
0.0K |
| 11:35 |
24,555.50 |
24,558.16 |
24,555.50 |
24,558.16 |
0.0K |
| 11:36 |
24,560.56 |
24,563.57 |
24,560.56 |
24,563.57 |
0.0K |
| 11:37 |
24,562.27 |
24,562.71 |
24,557.17 |
24,557.17 |
0.0K |
| 11:38 |
24,557.68 |
24,558.84 |
24,557.15 |
24,557.15 |
0.0K |
| 11:39 |
24,557.21 |
24,557.21 |
24,556.08 |
24,556.08 |
0.0K |
| 11:40 |
24,558.69 |
24,558.82 |
24,556.43 |
24,558.82 |
0.0K |
| 11:41 |
24,559.98 |
24,561.50 |
24,555.76 |
24,555.76 |
0.0K |
| 11:42 |
24,548.29 |
24,548.29 |
24,542.99 |
24,542.99 |
0.0K |
| 11:43 |
24,543.39 |
24,547.76 |
24,543.39 |
24,547.76 |
0.0K |
| 11:44 |
24,547.70 |
24,551.61 |
24,547.70 |
24,551.61 |
0.0K |
| 11:45 |
24,552.51 |
24,554.09 |
24,552.51 |
24,553.99 |
0.0K |
| 11:46 |
24,551.76 |
24,551.76 |
24,547.15 |
24,547.15 |
0.0K |
| 11:47 |
24,546.94 |
24,546.94 |
24,545.78 |
24,545.78 |
0.0K |
| 11:48 |
24,545.95 |
24,545.95 |
24,544.18 |
24,544.45 |
0.0K |
| 11:49 |
24,543.39 |
24,544.96 |
24,543.39 |
24,544.30 |
0.0K |
| 11:50 |
24,546.36 |
24,546.36 |
24,542.04 |
24,543.89 |
0.0K |
| 11:51 |
24,547.60 |
24,547.60 |
24,544.98 |
24,544.98 |
0.0K |
| 11:52 |
24,546.34 |
24,546.48 |
24,545.91 |
24,546.48 |
0.0K |
| 11:53 |
24,545.16 |
24,548.17 |
24,543.25 |
24,548.17 |
0.0K |
| 11:54 |
24,551.22 |
24,556.80 |
24,551.22 |
24,556.80 |
0.0K |
| 11:55 |
24,555.24 |
24,555.24 |
24,552.79 |
24,554.47 |
0.0K |
| 11:56 |
24,554.71 |
24,561.34 |
24,554.71 |
24,560.64 |
0.0K |
| 11:57 |
24,557.81 |
24,563.46 |
24,557.81 |
24,563.46 |
0.0K |
| 11:58 |
24,561.19 |
24,561.19 |
24,558.49 |
24,559.73 |
0.0K |
| 11:59 |
24,559.97 |
24,565.55 |
24,559.97 |
24,565.55 |
0.0K |
| 12:00 |
24,566.58 |
24,566.58 |
24,566.04 |
24,566.51 |
0.0K |
| 12:01 |
24,567.52 |
24,567.52 |
24,562.58 |
24,562.58 |
0.0K |
| 12:02 |
24,561.51 |
24,561.91 |
24,561.18 |
24,561.55 |
0.0K |
| 12:03 |
24,562.12 |
24,563.70 |
24,561.55 |
24,563.70 |
0.0K |
| 12:04 |
24,564.73 |
24,564.73 |
24,562.92 |
24,563.93 |
0.0K |
| 12:05 |
24,564.22 |
24,564.22 |
24,560.51 |
24,560.78 |
0.0K |
| 12:06 |
24,558.81 |
24,564.98 |
24,558.81 |
24,564.98 |
0.0K |
| 12:07 |
24,566.77 |
24,572.53 |
24,566.77 |
24,571.32 |
0.0K |
| 12:08 |
24,571.46 |
24,571.46 |
24,570.32 |
24,570.32 |
0.0K |
| 12:09 |
24,571.17 |
24,571.17 |
24,566.88 |
24,566.88 |
0.0K |
| 12:10 |
24,565.92 |
24,566.44 |
24,564.66 |
24,566.44 |
0.0K |
| 12:11 |
24,564.47 |
24,567.02 |
24,564.47 |
24,565.64 |
0.0K |
| 12:12 |
24,567.11 |
24,569.47 |
24,567.11 |
24,569.47 |
0.0K |
| 12:13 |
24,570.44 |
24,573.56 |
24,570.44 |
24,573.56 |
0.0K |
| 12:14 |
24,574.69 |
24,574.69 |
24,573.64 |
24,574.13 |
0.0K |
| 12:15 |
24,573.81 |
24,573.81 |
24,571.39 |
24,573.16 |
0.0K |
| 12:16 |
24,574.63 |
24,574.63 |
24,565.01 |
24,566.08 |
0.0K |
| 12:17 |
24,566.97 |
24,566.97 |
24,560.98 |
24,563.05 |
0.0K |
| 12:18 |
24,566.58 |
24,566.94 |
24,563.13 |
24,563.13 |
0.0K |
| 12:19 |
24,561.96 |
24,561.96 |
24,555.97 |
24,559.25 |
0.0K |
| 12:20 |
24,561.10 |
24,562.53 |
24,558.63 |
24,558.63 |
0.0K |
| 12:21 |
24,559.07 |
24,559.07 |
24,554.58 |
24,555.20 |
0.0K |
| 12:22 |
24,554.93 |
24,563.05 |
24,554.93 |
24,563.05 |
0.0K |
| 12:23 |
24,564.78 |
24,566.59 |
24,564.05 |
24,565.52 |
0.0K |
| 12:24 |
24,566.69 |
24,571.42 |
24,566.69 |
24,571.33 |
0.0K |
| 12:25 |
24,568.04 |
24,568.04 |
24,561.29 |
24,561.29 |
0.0K |
| 12:26 |
24,560.53 |
24,560.53 |
24,549.88 |
24,549.88 |
0.0K |
| 12:27 |
24,548.62 |
24,553.24 |
24,548.62 |
24,553.24 |
0.0K |
| 12:28 |
24,553.18 |
24,553.18 |
24,551.48 |
24,551.48 |
0.0K |
| 12:29 |
24,548.70 |
24,548.70 |
24,542.33 |
24,542.33 |
0.0K |
| 12:30 |
24,546.24 |
24,552.78 |
24,546.02 |
24,552.78 |
0.0K |
| 12:31 |
24,548.27 |
24,548.27 |
24,544.09 |
24,546.46 |
0.0K |
| 12:32 |
24,542.02 |
24,542.02 |
24,538.15 |
24,538.64 |
0.0K |
| 12:33 |
24,538.48 |
24,541.22 |
24,535.52 |
24,535.52 |
0.0K |
| 12:34 |
24,535.80 |
24,537.64 |
24,533.74 |
24,533.74 |
0.0K |
| 12:35 |
24,532.01 |
24,539.15 |
24,532.01 |
24,537.86 |
0.0K |
| 12:36 |
24,537.66 |
24,543.78 |
24,537.66 |
24,542.30 |
0.0K |
| 12:37 |
24,541.32 |
24,541.32 |
24,539.35 |
24,540.44 |
0.0K |
| 12:38 |
24,541.24 |
24,541.24 |
24,539.17 |
24,539.23 |
0.0K |
| 12:39 |
24,540.18 |
24,540.18 |
24,534.82 |
24,534.82 |
0.0K |
| 12:40 |
24,534.38 |
24,534.38 |
24,531.09 |
24,531.09 |
0.0K |
| 12:41 |
24,531.13 |
24,531.13 |
24,530.03 |
24,530.98 |
0.0K |
| 12:42 |
24,530.57 |
24,532.87 |
24,529.63 |
24,532.87 |
0.0K |
| 12:43 |
24,532.98 |
24,533.79 |
24,531.38 |
24,533.79 |
0.0K |
| 12:44 |
24,534.38 |
24,543.64 |
24,534.38 |
24,542.60 |
0.0K |
| 12:45 |
24,540.33 |
24,540.33 |
24,536.64 |
24,537.02 |
0.0K |
| 12:46 |
24,537.20 |
24,544.57 |
24,537.20 |
24,544.57 |
0.0K |
| 12:47 |
24,545.40 |
24,545.79 |
24,544.32 |
24,545.79 |
0.0K |
| 12:48 |
24,546.19 |
24,551.16 |
24,546.19 |
24,550.18 |
0.0K |
| 12:49 |
24,549.98 |
24,553.72 |
24,549.66 |
24,553.72 |
0.0K |
| 12:50 |
24,554.78 |
24,554.78 |
24,552.85 |
24,552.85 |
0.0K |
| 12:51 |
24,554.62 |
24,557.49 |
24,554.62 |
24,557.49 |
0.0K |
| 12:52 |
24,557.51 |
24,559.62 |
24,556.15 |
24,556.15 |
0.0K |
| 12:53 |
24,557.04 |
24,558.01 |
24,556.57 |
24,557.31 |
0.0K |
| 12:54 |
24,557.19 |
24,557.19 |
24,555.06 |
24,555.06 |
0.0K |
| 12:55 |
24,551.40 |
24,555.49 |
24,551.40 |
24,555.00 |
0.0K |
| 12:56 |
24,556.61 |
24,558.17 |
24,556.61 |
24,557.69 |
0.0K |
| 12:57 |
24,558.47 |
24,559.35 |
24,558.06 |
24,558.06 |
0.0K |
| 12:58 |
24,558.85 |
24,559.98 |
24,558.85 |
24,559.87 |
0.0K |
| 12:59 |
24,560.38 |
24,569.96 |
24,560.38 |
24,569.96 |
0.0K |
| 13:00 |
24,569.44 |
24,571.57 |
24,569.44 |
24,571.57 |
0.0K |
| 13:01 |
24,571.34 |
24,571.94 |
24,569.50 |
24,571.94 |
0.0K |
| 13:02 |
24,572.52 |
24,573.70 |
24,571.82 |
24,573.70 |
0.0K |
| 13:03 |
24,574.18 |
24,575.06 |
24,572.42 |
24,575.06 |
0.0K |
| 13:04 |
24,575.44 |
24,576.17 |
24,574.84 |
24,575.31 |
0.0K |
| 13:05 |
24,573.81 |
24,573.81 |
24,569.63 |
24,570.44 |
0.0K |
| 13:06 |
24,568.38 |
24,571.19 |
24,568.38 |
24,570.19 |
0.0K |
| 13:07 |
24,569.65 |
24,569.65 |
24,564.36 |
24,564.36 |
0.0K |
| 13:08 |
24,563.43 |
24,564.33 |
24,560.64 |
24,564.33 |
0.0K |
| 13:09 |
24,563.53 |
24,564.54 |
24,562.06 |
24,564.54 |
0.0K |
| 13:10 |
24,565.49 |
24,568.53 |
24,565.49 |
24,568.53 |
0.0K |
| 13:11 |
24,569.96 |
24,569.96 |
24,568.18 |
24,569.41 |
0.0K |
| 13:12 |
24,570.10 |
24,572.13 |
24,570.10 |
24,572.13 |
0.0K |
| 13:13 |
24,572.17 |
24,572.70 |
24,572.15 |
24,572.68 |
0.0K |
| 13:14 |
24,572.22 |
24,573.67 |
24,572.22 |
24,573.57 |
0.0K |
| 13:15 |
24,574.02 |
24,579.53 |
24,574.02 |
24,579.53 |
0.0K |
| 13:16 |
24,579.38 |
24,579.78 |
24,578.70 |
24,579.78 |
0.0K |
| 13:17 |
24,580.92 |
24,582.93 |
24,580.92 |
24,582.93 |
0.0K |
| 13:18 |
24,582.95 |
24,582.95 |
24,581.91 |
24,582.50 |
0.0K |
| 13:19 |
24,583.11 |
24,584.38 |
24,583.11 |
24,583.12 |
0.0K |
| 13:20 |
24,582.07 |
24,582.26 |
24,579.56 |
24,579.56 |
0.0K |
| 13:21 |
24,578.57 |
24,578.57 |
24,576.93 |
24,577.45 |
0.0K |
| 13:22 |
24,578.67 |
24,581.71 |
24,578.25 |
24,581.71 |
0.0K |
| 13:23 |
24,581.74 |
24,582.78 |
24,581.74 |
24,582.18 |
0.0K |
| 13:24 |
24,583.32 |
24,585.39 |
24,583.32 |
24,585.39 |
0.0K |
| 13:25 |
24,585.80 |
24,585.80 |
24,582.54 |
24,582.54 |
0.0K |
| 13:26 |
24,581.97 |
24,581.97 |
24,578.78 |
24,578.78 |
0.0K |
| 13:27 |
24,579.24 |
24,583.03 |
24,579.24 |
24,581.07 |
0.0K |
| 13:28 |
24,582.31 |
24,584.06 |
24,582.22 |
24,584.06 |
0.0K |
| 13:29 |
24,583.27 |
24,584.92 |
24,583.27 |
24,584.54 |
0.0K |
| 13:30 |
24,585.17 |
24,587.68 |
24,585.17 |
24,587.68 |
0.0K |
| 13:31 |
24,588.38 |
24,589.47 |
24,588.38 |
24,589.47 |
0.0K |
| 13:32 |
24,589.31 |
24,591.39 |
24,589.31 |
24,591.39 |
0.0K |
| 13:33 |
24,591.62 |
24,592.42 |
24,590.00 |
24,590.00 |
0.0K |
| 13:34 |
24,590.26 |
24,592.70 |
24,590.26 |
24,592.70 |
0.0K |
| 13:35 |
24,593.32 |
24,594.41 |
24,591.84 |
24,593.97 |
0.0K |
| 13:36 |
24,593.24 |
24,597.68 |
24,593.24 |
24,597.68 |
0.0K |
| 13:37 |
24,596.76 |
24,597.01 |
24,595.74 |
24,597.01 |
0.0K |
| 13:38 |
24,597.28 |
24,600.69 |
24,597.28 |
24,600.54 |
0.0K |
| 13:39 |
24,601.22 |
24,601.22 |
24,598.41 |
24,598.41 |
0.0K |
| 13:40 |
24,597.26 |
24,597.56 |
24,595.37 |
24,597.56 |
0.0K |
| 13:41 |
24,596.97 |
24,597.80 |
24,596.97 |
24,597.80 |
0.0K |
| 13:42 |
24,596.27 |
24,601.42 |
24,596.27 |
24,601.42 |
0.0K |
| 13:43 |
24,602.55 |
24,605.43 |
24,602.55 |
24,605.43 |
0.0K |
| 13:44 |
24,605.02 |
24,605.02 |
24,602.67 |
24,604.35 |
0.0K |
| 13:45 |
24,604.46 |
24,604.46 |
24,603.75 |
24,603.96 |
0.0K |
| 13:46 |
24,602.83 |
24,602.83 |
24,600.06 |
24,600.06 |
0.0K |
| 13:47 |
24,600.57 |
24,600.67 |
24,599.85 |
24,599.85 |
0.0K |
| 13:48 |
24,597.08 |
24,597.99 |
24,596.85 |
24,596.85 |
0.0K |
| 13:49 |
24,597.56 |
24,598.41 |
24,596.42 |
24,598.41 |
0.0K |
| 13:50 |
24,598.09 |
24,598.18 |
24,596.17 |
24,598.18 |
0.0K |
| 13:51 |
24,601.39 |
24,602.27 |
24,601.39 |
24,602.27 |
0.0K |
| 13:52 |
24,603.60 |
24,603.60 |
24,600.94 |
24,600.94 |
0.0K |
| 13:53 |
24,598.97 |
24,598.97 |
24,595.94 |
24,595.94 |
0.0K |
| 13:54 |
24,594.90 |
24,594.90 |
24,592.73 |
24,592.95 |
0.0K |
| 13:55 |
24,592.19 |
24,592.28 |
24,590.76 |
24,591.07 |
0.0K |
| 13:56 |
24,591.15 |
24,592.29 |
24,591.15 |
24,591.90 |
0.0K |
| 13:57 |
24,593.34 |
24,595.80 |
24,593.34 |
24,594.37 |
0.0K |
| 13:58 |
24,596.18 |
24,596.18 |
24,588.95 |
24,588.95 |
0.0K |
| 13:59 |
24,587.70 |
24,587.70 |
24,584.46 |
24,584.46 |
0.0K |
| 14:00 |
24,583.80 |
24,583.80 |
24,579.96 |
24,579.96 |
0.0K |
| 14:01 |
24,581.66 |
24,586.25 |
24,581.66 |
24,586.25 |
0.0K |
| 14:02 |
24,589.90 |
24,592.42 |
24,589.90 |
24,592.42 |
0.0K |
| 14:03 |
24,593.41 |
24,593.41 |
24,591.00 |
24,591.00 |
0.0K |
| 14:04 |
24,589.37 |
24,589.68 |
24,588.35 |
24,588.35 |
0.0K |
| 14:05 |
24,588.77 |
24,594.86 |
24,588.77 |
24,594.86 |
0.0K |
| 14:06 |
24,597.49 |
24,601.17 |
24,597.49 |
24,600.38 |
0.0K |
| 14:07 |
24,601.59 |
24,605.99 |
24,601.59 |
24,605.99 |
0.0K |
| 14:08 |
24,606.71 |
24,606.71 |
24,605.55 |
24,605.55 |
0.0K |
| 14:09 |
24,606.81 |
24,613.81 |
24,606.81 |
24,613.81 |
0.0K |
| 14:10 |
24,614.26 |
24,619.31 |
24,614.26 |
24,619.31 |
0.0K |
| 14:11 |
24,618.99 |
24,622.50 |
24,618.99 |
24,622.50 |
0.0K |
| 14:12 |
24,622.82 |
24,629.41 |
24,622.82 |
24,629.41 |
0.0K |
| 14:13 |
24,627.34 |
24,627.34 |
24,621.99 |
24,621.99 |
0.0K |
| 14:14 |
24,622.18 |
24,622.18 |
24,618.31 |
24,619.89 |
0.0K |
| 14:15 |
24,618.61 |
24,618.61 |
24,617.14 |
24,617.14 |
0.0K |
| 14:16 |
24,617.26 |
24,618.53 |
24,616.51 |
24,617.23 |
0.0K |
| 14:17 |
24,618.31 |
24,618.31 |
24,614.45 |
24,614.54 |
0.0K |
| 14:18 |
24,615.46 |
24,615.46 |
24,612.88 |
24,612.88 |
0.0K |
| 14:19 |
24,614.67 |
24,614.67 |
24,613.62 |
24,613.62 |
0.0K |
| 14:20 |
24,611.48 |
24,615.51 |
24,611.48 |
24,615.51 |
0.0K |
| 14:21 |
24,616.81 |
24,616.81 |
24,611.88 |
24,611.88 |
0.0K |
| 14:22 |
24,612.74 |
24,612.74 |
24,606.30 |
24,606.30 |
0.0K |
| 14:23 |
24,605.90 |
24,607.36 |
24,605.14 |
24,607.36 |
0.0K |
| 14:24 |
24,605.21 |
24,605.78 |
24,605.21 |
24,605.50 |
0.0K |
| 14:25 |
24,606.53 |
24,606.67 |
24,605.80 |
24,606.67 |
0.0K |
| 14:26 |
24,605.78 |
24,605.85 |
24,601.75 |
24,601.75 |
0.0K |
| 14:27 |
24,600.07 |
24,600.40 |
24,598.92 |
24,600.40 |
0.0K |
| 14:28 |
24,600.03 |
24,600.87 |
24,600.03 |
24,600.07 |
0.0K |
| 14:29 |
24,599.77 |
24,599.77 |
24,597.72 |
24,597.72 |
0.0K |
| 14:30 |
24,599.10 |
24,602.81 |
24,599.10 |
24,602.00 |
0.0K |
| 14:31 |
24,602.67 |
24,603.98 |
24,602.07 |
24,603.30 |
0.0K |
| 14:32 |
24,603.72 |
24,605.21 |
24,597.71 |
24,597.71 |
0.0K |
| 14:33 |
24,595.30 |
24,595.30 |
24,589.88 |
24,591.12 |
0.0K |
| 14:34 |
24,589.85 |
24,592.50 |
24,589.85 |
24,591.33 |
0.0K |
| 14:35 |
24,591.42 |
24,592.96 |
24,591.42 |
24,592.96 |
0.0K |
| 14:36 |
24,592.01 |
24,598.09 |
24,592.01 |
24,597.88 |
0.0K |
| 14:37 |
24,598.04 |
24,600.15 |
24,598.04 |
24,600.15 |
0.0K |
| 14:38 |
24,599.00 |
24,599.89 |
24,598.98 |
24,599.89 |
0.0K |
| 14:39 |
24,600.54 |
24,600.54 |
24,596.49 |
24,596.49 |
0.0K |
| 14:40 |
24,594.59 |
24,595.35 |
24,594.12 |
24,594.12 |
0.0K |
| 14:41 |
24,592.98 |
24,592.98 |
24,589.01 |
24,589.01 |
0.0K |
| 14:42 |
24,589.37 |
24,594.46 |
24,589.37 |
24,594.46 |
0.0K |
| 14:43 |
24,593.94 |
24,593.94 |
24,591.87 |
24,591.87 |
0.0K |
| 14:44 |
24,591.75 |
24,592.80 |
24,591.75 |
24,592.21 |
0.0K |
| 14:45 |
24,591.97 |
24,591.97 |
24,586.95 |
24,586.95 |
0.0K |
| 14:46 |
24,584.41 |
24,584.41 |
24,574.22 |
24,574.22 |
0.0K |
| 14:47 |
24,573.70 |
24,573.70 |
24,567.15 |
24,567.15 |
0.0K |
| 14:48 |
24,566.33 |
24,566.33 |
24,564.27 |
24,564.27 |
0.0K |
| 14:49 |
24,563.92 |
24,565.23 |
24,563.63 |
24,563.63 |
0.0K |
| 14:50 |
24,562.00 |
24,562.64 |
24,558.49 |
24,558.49 |
0.0K |
| 14:51 |
24,557.48 |
24,557.48 |
24,556.12 |
24,556.74 |
0.0K |
| 14:52 |
24,561.32 |
24,561.32 |
24,560.86 |
24,561.04 |
0.0K |
| 14:53 |
24,561.80 |
24,561.85 |
24,561.01 |
24,561.03 |
0.0K |
| 14:54 |
24,560.77 |
24,561.15 |
24,559.99 |
24,559.99 |
0.0K |
| 14:55 |
24,559.70 |
24,559.73 |
24,559.21 |
24,559.69 |
0.0K |
| 14:56 |
24,559.82 |
24,560.46 |
24,559.61 |
24,560.46 |
0.0K |
| 14:57 |
24,560.49 |
24,560.80 |
24,559.45 |
24,560.80 |
0.0K |
| 14:58 |
24,560.90 |
24,561.32 |
24,560.21 |
24,560.70 |
0.0K |
| 14:59 |
24,559.61 |
24,559.61 |
24,544.25 |
24,544.25 |
0.0K |
| 15:00 |
24,546.97 |
24,546.97 |
24,544.15 |
24,546.52 |
0.0K |
| 15:01 |
24,543.27 |
24,547.16 |
24,543.27 |
24,545.93 |
0.0K |
| 15:02 |
24,544.75 |
24,544.75 |
24,538.42 |
24,538.99 |
0.0K |
| 15:03 |
24,538.90 |
24,538.90 |
24,531.64 |
24,531.64 |
0.0K |
| 15:04 |
24,532.69 |
24,533.30 |
24,531.68 |
24,531.68 |
0.0K |
| 15:05 |
24,531.83 |
24,539.88 |
24,531.83 |
24,539.12 |
0.0K |
| 15:06 |
24,539.53 |
24,539.53 |
24,536.75 |
24,536.75 |
0.0K |
| 15:07 |
24,539.11 |
24,539.60 |
24,537.37 |
24,539.60 |
0.0K |
| 15:08 |
24,537.94 |
24,539.29 |
24,537.77 |
24,537.77 |
0.0K |
| 15:09 |
24,539.05 |
24,541.02 |
24,539.05 |
24,539.92 |
0.0K |
| 15:10 |
24,538.62 |
24,540.11 |
24,538.56 |
24,540.11 |
0.0K |
| 15:11 |
24,540.01 |
24,540.32 |
24,539.19 |
24,539.64 |
0.0K |
| 15:12 |
24,542.50 |
24,544.96 |
24,542.50 |
24,544.89 |
0.0K |
| 15:13 |
24,545.27 |
24,545.27 |
24,541.81 |
24,543.05 |
0.0K |
| 15:14 |
24,542.94 |
24,543.11 |
24,541.71 |
24,542.17 |
0.0K |
| 15:15 |
24,540.33 |
24,540.41 |
24,538.28 |
24,538.28 |
0.0K |
| 15:16 |
24,536.87 |
24,537.30 |
24,536.44 |
24,536.96 |
0.0K |
| 15:17 |
24,536.00 |
24,537.79 |
24,532.52 |
24,537.79 |
0.0K |
| 15:18 |
24,539.34 |
24,539.34 |
24,535.55 |
24,535.55 |
0.0K |
| 15:19 |
24,536.76 |
24,537.44 |
24,536.68 |
24,537.44 |
0.0K |
| 15:20 |
24,538.02 |
24,538.02 |
24,530.72 |
24,530.72 |
0.0K |
| 15:21 |
24,530.23 |
24,530.23 |
24,525.97 |
24,526.09 |
0.0K |
| 15:22 |
24,526.37 |
24,530.67 |
24,526.37 |
24,530.61 |
0.0K |
| 15:23 |
24,532.16 |
24,532.60 |
24,529.08 |
24,529.08 |
0.0K |
| 15:24 |
24,528.97 |
24,528.97 |
24,524.65 |
24,525.34 |
0.0K |
| 15:25 |
24,525.24 |
24,529.03 |
24,525.24 |
24,529.03 |
0.0K |
| 15:26 |
24,527.69 |
24,527.69 |
24,526.20 |
24,527.11 |
0.0K |
| 15:27 |
24,527.30 |
24,527.66 |
24,524.72 |
24,524.72 |
0.0K |
| 15:28 |
24,524.91 |
24,524.91 |
24,516.56 |
24,516.73 |
0.0K |
| 15:29 |
24,516.13 |
24,516.13 |
24,513.91 |
24,513.91 |
0.0K |
| 15:30 |
24,513.88 |
24,519.55 |
24,513.88 |
24,519.24 |
0.0K |
| 15:31 |
24,520.34 |
24,521.49 |
24,519.65 |
24,519.65 |
0.0K |
| 15:32 |
24,516.87 |
24,520.67 |
24,516.09 |
24,520.67 |
0.0K |
| 15:33 |
24,521.29 |
24,522.54 |
24,521.29 |
24,522.54 |
0.0K |
| 15:34 |
24,523.06 |
24,528.47 |
24,523.06 |
24,528.26 |
0.0K |
| 15:35 |
24,528.80 |
24,530.94 |
24,525.88 |
24,530.94 |
0.0K |
| 15:36 |
24,531.34 |
24,531.64 |
24,530.55 |
24,531.41 |
0.0K |
| 15:37 |
24,532.61 |
24,534.66 |
24,530.16 |
24,534.66 |
0.0K |
| 15:38 |
24,536.72 |
24,537.83 |
24,535.85 |
24,535.85 |
0.0K |
| 15:39 |
24,534.90 |
24,535.17 |
24,534.23 |
24,535.14 |
0.0K |
| 15:40 |
24,536.25 |
24,538.43 |
24,536.25 |
24,537.38 |
0.0K |
| 15:41 |
24,536.67 |
24,536.67 |
24,531.02 |
24,531.02 |
0.0K |
| 15:42 |
24,528.98 |
24,529.32 |
24,526.09 |
24,526.09 |
0.0K |
| 15:43 |
24,525.05 |
24,526.47 |
24,524.74 |
24,526.47 |
0.0K |
| 15:44 |
24,525.95 |
24,525.95 |
24,524.67 |
24,525.20 |
0.0K |
| 15:45 |
24,525.46 |
24,525.46 |
24,522.01 |
24,522.01 |
0.0K |
| 15:46 |
24,520.92 |
24,520.92 |
24,517.32 |
24,517.32 |
0.0K |
| 15:47 |
24,516.94 |
24,519.90 |
24,516.94 |
24,519.90 |
0.0K |
| 15:48 |
24,520.47 |
24,522.20 |
24,520.47 |
24,522.20 |
0.0K |
| 15:49 |
24,521.57 |
24,523.68 |
24,517.55 |
24,517.55 |
0.0K |
| 15:50 |
24,497.54 |
24,499.00 |
24,496.96 |
24,499.00 |
0.0K |
| 15:51 |
24,498.20 |
24,499.56 |
24,498.20 |
24,498.91 |
0.0K |
| 15:52 |
24,496.19 |
24,499.69 |
24,495.76 |
24,495.76 |
0.0K |
| 15:53 |
24,494.52 |
24,496.58 |
24,494.52 |
24,496.58 |
0.0K |
| 15:54 |
24,500.99 |
24,504.90 |
24,500.99 |
24,504.33 |
0.0K |
| 15:55 |
24,501.24 |
24,502.80 |
24,496.93 |
24,496.93 |
0.0K |
| 15:56 |
24,498.26 |
24,499.41 |
24,498.26 |
24,498.90 |
0.0K |
| 15:57 |
24,496.27 |
24,496.85 |
24,496.01 |
24,496.85 |
0.0K |
| 15:58 |
24,494.15 |
24,498.28 |
24,494.15 |
24,495.57 |
0.0K |
| 15:59 |
24,494.08 |
24,494.08 |
24,483.36 |
24,483.36 |
0.0K |
| 16:00 |
24,486.75 |
24,486.75 |
24,486.75 |
24,486.75 |
0.0K |
| 16:01 |
24,486.75 |
24,486.75 |
24,486.75 |
24,486.75 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|