| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,761.83 |
24,761.83 |
24,741.64 |
24,741.64 |
0.0K |
| 09:31 |
24,753.04 |
24,762.21 |
24,741.89 |
24,762.21 |
0.0K |
| 09:32 |
24,764.61 |
24,774.64 |
24,760.76 |
24,762.13 |
0.0K |
| 09:33 |
24,766.73 |
24,767.37 |
24,748.12 |
24,766.67 |
0.0K |
| 09:34 |
24,767.16 |
24,777.38 |
24,767.16 |
24,768.12 |
0.0K |
| 09:35 |
24,758.00 |
24,760.16 |
24,743.27 |
24,743.27 |
0.0K |
| 09:36 |
24,745.27 |
24,745.27 |
24,710.33 |
24,710.33 |
0.0K |
| 09:37 |
24,698.87 |
24,702.83 |
24,698.87 |
24,700.12 |
0.0K |
| 09:38 |
24,699.59 |
24,699.59 |
24,688.29 |
24,688.29 |
0.0K |
| 09:39 |
24,690.70 |
24,692.05 |
24,681.26 |
24,692.05 |
0.0K |
| 09:40 |
24,691.96 |
24,693.12 |
24,690.84 |
24,693.02 |
0.0K |
| 09:41 |
24,689.15 |
24,689.15 |
24,675.70 |
24,675.70 |
0.0K |
| 09:42 |
24,666.63 |
24,671.56 |
24,656.04 |
24,656.59 |
0.0K |
| 09:43 |
24,656.94 |
24,683.31 |
24,656.94 |
24,683.31 |
0.0K |
| 09:44 |
24,679.91 |
24,679.91 |
24,672.03 |
24,672.74 |
0.0K |
| 09:45 |
24,667.15 |
24,671.60 |
24,665.35 |
24,671.60 |
0.0K |
| 09:46 |
24,660.96 |
24,662.19 |
24,658.25 |
24,658.25 |
0.0K |
| 09:47 |
24,660.56 |
24,669.13 |
24,660.56 |
24,669.13 |
0.0K |
| 09:48 |
24,673.09 |
24,692.23 |
24,673.09 |
24,692.23 |
0.0K |
| 09:49 |
24,694.79 |
24,694.81 |
24,688.65 |
24,688.65 |
0.0K |
| 09:50 |
24,689.98 |
24,689.98 |
24,680.51 |
24,682.55 |
0.0K |
| 09:51 |
24,679.38 |
24,680.50 |
24,677.98 |
24,677.98 |
0.0K |
| 09:52 |
24,679.72 |
24,681.64 |
24,675.15 |
24,675.15 |
0.0K |
| 09:53 |
24,672.26 |
24,676.82 |
24,670.12 |
24,676.82 |
0.0K |
| 09:54 |
24,679.80 |
24,687.53 |
24,679.80 |
24,687.53 |
0.0K |
| 09:55 |
24,699.87 |
24,711.28 |
24,699.87 |
24,711.28 |
0.0K |
| 09:56 |
24,712.41 |
24,723.18 |
24,711.58 |
24,723.18 |
0.0K |
| 09:57 |
24,724.04 |
24,728.71 |
24,721.26 |
24,721.26 |
0.0K |
| 09:58 |
24,717.76 |
24,717.76 |
24,707.45 |
24,707.45 |
0.0K |
| 09:59 |
24,706.12 |
24,706.12 |
24,699.40 |
24,704.11 |
0.0K |
| 10:00 |
24,702.64 |
24,709.12 |
24,702.64 |
24,709.12 |
0.0K |
| 10:01 |
24,708.94 |
24,708.94 |
24,697.46 |
24,697.46 |
0.0K |
| 10:02 |
24,698.72 |
24,698.72 |
24,693.51 |
24,693.51 |
0.0K |
| 10:03 |
24,691.01 |
24,691.76 |
24,686.82 |
24,686.82 |
0.0K |
| 10:04 |
24,680.09 |
24,680.09 |
24,675.76 |
24,675.76 |
0.0K |
| 10:05 |
24,670.76 |
24,679.35 |
24,670.76 |
24,676.84 |
0.0K |
| 10:06 |
24,670.16 |
24,696.69 |
24,670.16 |
24,696.69 |
0.0K |
| 10:07 |
24,704.86 |
24,705.77 |
24,703.59 |
24,705.74 |
0.0K |
| 10:08 |
24,701.95 |
24,701.95 |
24,699.21 |
24,699.21 |
0.0K |
| 10:09 |
24,695.61 |
24,695.61 |
24,689.83 |
24,689.83 |
0.0K |
| 10:10 |
24,685.17 |
24,685.17 |
24,683.28 |
24,683.28 |
0.0K |
| 10:11 |
24,688.10 |
24,689.56 |
24,684.14 |
24,688.55 |
0.0K |
| 10:12 |
24,689.13 |
24,689.13 |
24,687.02 |
24,687.29 |
0.0K |
| 10:13 |
24,685.35 |
24,685.35 |
24,678.73 |
24,678.73 |
0.0K |
| 10:14 |
24,676.91 |
24,677.90 |
24,674.81 |
24,674.81 |
0.0K |
| 10:15 |
24,676.19 |
24,677.30 |
24,673.47 |
24,676.71 |
0.0K |
| 10:16 |
24,683.91 |
24,685.11 |
24,682.95 |
24,682.95 |
0.0K |
| 10:17 |
24,683.30 |
24,686.30 |
24,683.18 |
24,686.17 |
0.0K |
| 10:18 |
24,692.07 |
24,695.95 |
24,692.07 |
24,695.42 |
0.0K |
| 10:19 |
24,693.82 |
24,695.02 |
24,690.51 |
24,690.51 |
0.0K |
| 10:20 |
24,694.94 |
24,695.06 |
24,692.05 |
24,692.05 |
0.0K |
| 10:21 |
24,690.95 |
24,696.29 |
24,690.95 |
24,693.76 |
0.0K |
| 10:22 |
24,693.16 |
24,693.16 |
24,682.11 |
24,682.11 |
0.0K |
| 10:23 |
24,682.02 |
24,687.85 |
24,682.02 |
24,683.98 |
0.0K |
| 10:24 |
24,686.31 |
24,686.31 |
24,679.30 |
24,679.85 |
0.0K |
| 10:25 |
24,677.44 |
24,689.04 |
24,677.44 |
24,688.35 |
0.0K |
| 10:26 |
24,688.64 |
24,704.19 |
24,688.64 |
24,704.19 |
0.0K |
| 10:27 |
24,701.96 |
24,703.74 |
24,700.67 |
24,702.48 |
0.0K |
| 10:28 |
24,707.05 |
24,714.66 |
24,707.05 |
24,714.66 |
0.0K |
| 10:29 |
24,718.83 |
24,722.05 |
24,718.83 |
24,720.08 |
0.0K |
| 10:30 |
24,717.20 |
24,724.99 |
24,717.20 |
24,724.99 |
0.0K |
| 10:31 |
24,729.31 |
24,730.74 |
24,729.31 |
24,730.22 |
0.0K |
| 10:32 |
24,730.03 |
24,730.03 |
24,723.65 |
24,723.65 |
0.0K |
| 10:33 |
24,724.70 |
24,735.24 |
24,724.70 |
24,735.24 |
0.0K |
| 10:34 |
24,733.71 |
24,736.21 |
24,733.71 |
24,736.21 |
0.0K |
| 10:35 |
24,739.72 |
24,746.14 |
24,739.72 |
24,746.14 |
0.0K |
| 10:36 |
24,750.35 |
24,751.52 |
24,750.14 |
24,750.14 |
0.0K |
| 10:37 |
24,749.18 |
24,753.00 |
24,749.18 |
24,750.23 |
0.0K |
| 10:38 |
24,750.65 |
24,750.73 |
24,748.99 |
24,750.73 |
0.0K |
| 10:39 |
24,746.70 |
24,754.22 |
24,746.70 |
24,754.22 |
0.0K |
| 10:40 |
24,753.98 |
24,753.98 |
24,749.63 |
24,750.19 |
0.0K |
| 10:41 |
24,751.88 |
24,759.08 |
24,751.88 |
24,759.08 |
0.0K |
| 10:42 |
24,760.97 |
24,761.42 |
24,759.09 |
24,759.09 |
0.0K |
| 10:43 |
24,761.84 |
24,763.30 |
24,761.84 |
24,762.41 |
0.0K |
| 10:44 |
24,758.43 |
24,758.96 |
24,755.19 |
24,755.72 |
0.0K |
| 10:45 |
24,755.40 |
24,761.10 |
24,755.40 |
24,760.09 |
0.0K |
| 10:46 |
24,759.34 |
24,763.62 |
24,758.49 |
24,763.62 |
0.0K |
| 10:47 |
24,765.65 |
24,766.85 |
24,763.76 |
24,763.76 |
0.0K |
| 10:48 |
24,766.02 |
24,766.02 |
24,760.10 |
24,760.10 |
0.0K |
| 10:49 |
24,760.93 |
24,765.52 |
24,760.93 |
24,765.52 |
0.0K |
| 10:50 |
24,765.27 |
24,769.90 |
24,765.27 |
24,766.40 |
0.0K |
| 10:51 |
24,770.12 |
24,770.12 |
24,767.99 |
24,769.39 |
0.0K |
| 10:52 |
24,769.43 |
24,769.90 |
24,767.39 |
24,769.90 |
0.0K |
| 10:53 |
24,775.27 |
24,783.96 |
24,775.27 |
24,783.08 |
0.0K |
| 10:54 |
24,788.57 |
24,795.75 |
24,788.57 |
24,795.75 |
0.0K |
| 10:55 |
24,797.46 |
24,797.46 |
24,793.68 |
24,795.93 |
0.0K |
| 10:56 |
24,796.96 |
24,797.48 |
24,793.09 |
24,793.24 |
0.0K |
| 10:57 |
24,791.02 |
24,791.02 |
24,782.23 |
24,782.23 |
0.0K |
| 10:58 |
24,779.22 |
24,780.84 |
24,778.28 |
24,780.84 |
0.0K |
| 10:59 |
24,779.58 |
24,783.86 |
24,779.58 |
24,783.86 |
0.0K |
| 11:00 |
24,788.61 |
24,791.88 |
24,788.61 |
24,789.41 |
0.0K |
| 11:01 |
24,787.80 |
24,790.76 |
24,787.80 |
24,789.39 |
0.0K |
| 11:02 |
24,790.18 |
24,793.13 |
24,788.89 |
24,788.89 |
0.0K |
| 11:03 |
24,788.83 |
24,791.83 |
24,788.83 |
24,791.83 |
0.0K |
| 11:04 |
24,790.37 |
24,790.37 |
24,782.57 |
24,782.57 |
0.0K |
| 11:05 |
24,782.86 |
24,786.32 |
24,782.24 |
24,782.24 |
0.0K |
| 11:06 |
24,782.26 |
24,790.12 |
24,782.26 |
24,790.12 |
0.0K |
| 11:07 |
24,794.44 |
24,798.18 |
24,794.44 |
24,798.18 |
0.0K |
| 11:08 |
24,798.40 |
24,801.52 |
24,798.40 |
24,801.02 |
0.0K |
| 11:09 |
24,796.81 |
24,798.92 |
24,795.81 |
24,798.92 |
0.0K |
| 11:10 |
24,801.45 |
24,808.19 |
24,801.45 |
24,808.19 |
0.0K |
| 11:11 |
24,808.01 |
24,808.01 |
24,805.61 |
24,805.61 |
0.0K |
| 11:12 |
24,805.71 |
24,805.71 |
24,793.18 |
24,793.18 |
0.0K |
| 11:13 |
24,791.80 |
24,792.66 |
24,790.48 |
24,791.30 |
0.0K |
| 11:14 |
24,790.99 |
24,794.66 |
24,790.99 |
24,794.66 |
0.0K |
| 11:15 |
24,792.37 |
24,793.69 |
24,790.27 |
24,790.27 |
0.0K |
| 11:16 |
24,788.33 |
24,795.58 |
24,788.33 |
24,795.58 |
0.0K |
| 11:17 |
24,797.16 |
24,797.16 |
24,793.55 |
24,794.78 |
0.0K |
| 11:18 |
24,796.21 |
24,804.89 |
24,796.21 |
24,804.89 |
0.0K |
| 11:19 |
24,806.55 |
24,806.55 |
24,802.91 |
24,803.02 |
0.0K |
| 11:20 |
24,807.26 |
24,807.41 |
24,804.21 |
24,804.21 |
0.0K |
| 11:21 |
24,801.55 |
24,801.55 |
24,798.90 |
24,799.67 |
0.0K |
| 11:22 |
24,798.10 |
24,799.15 |
24,797.46 |
24,799.15 |
0.0K |
| 11:23 |
24,798.97 |
24,803.83 |
24,798.97 |
24,803.72 |
0.0K |
| 11:24 |
24,806.01 |
24,811.62 |
24,806.01 |
24,810.22 |
0.0K |
| 11:25 |
24,810.11 |
24,812.63 |
24,810.09 |
24,812.63 |
0.0K |
| 11:26 |
24,814.39 |
24,816.95 |
24,814.39 |
24,815.16 |
0.0K |
| 11:27 |
24,816.29 |
24,816.29 |
24,810.73 |
24,813.57 |
0.0K |
| 11:28 |
24,813.66 |
24,814.37 |
24,812.05 |
24,814.37 |
0.0K |
| 11:29 |
24,812.15 |
24,812.56 |
24,810.42 |
24,810.42 |
0.0K |
| 11:30 |
24,814.01 |
24,815.94 |
24,812.22 |
24,812.22 |
0.0K |
| 11:31 |
24,811.02 |
24,813.10 |
24,811.02 |
24,812.21 |
0.0K |
| 11:32 |
24,813.16 |
24,814.21 |
24,812.39 |
24,813.64 |
0.0K |
| 11:33 |
24,815.83 |
24,819.47 |
24,815.83 |
24,819.47 |
0.0K |
| 11:34 |
24,817.64 |
24,822.83 |
24,817.04 |
24,822.83 |
0.0K |
| 11:35 |
24,823.69 |
24,826.70 |
24,823.65 |
24,826.70 |
0.0K |
| 11:36 |
24,827.89 |
24,829.28 |
24,819.74 |
24,819.74 |
0.0K |
| 11:37 |
24,817.83 |
24,817.83 |
24,814.87 |
24,817.23 |
0.0K |
| 11:38 |
24,818.90 |
24,818.90 |
24,815.07 |
24,818.25 |
0.0K |
| 11:39 |
24,816.67 |
24,818.14 |
24,813.93 |
24,815.31 |
0.0K |
| 11:40 |
24,816.13 |
24,821.29 |
24,816.13 |
24,818.93 |
0.0K |
| 11:41 |
24,817.31 |
24,817.62 |
24,813.85 |
24,813.85 |
0.0K |
| 11:42 |
24,811.88 |
24,812.25 |
24,811.28 |
24,811.63 |
0.0K |
| 11:43 |
24,807.21 |
24,808.77 |
24,804.38 |
24,804.38 |
0.0K |
| 11:44 |
24,801.22 |
24,804.75 |
24,800.70 |
24,804.75 |
0.0K |
| 11:45 |
24,805.26 |
24,811.12 |
24,802.47 |
24,802.47 |
0.0K |
| 11:46 |
24,800.89 |
24,800.89 |
24,797.21 |
24,797.21 |
0.0K |
| 11:47 |
24,798.04 |
24,798.04 |
24,791.01 |
24,791.41 |
0.0K |
| 11:48 |
24,791.20 |
24,794.87 |
24,789.64 |
24,794.60 |
0.0K |
| 11:49 |
24,793.64 |
24,800.65 |
24,793.64 |
24,800.65 |
0.0K |
| 11:50 |
24,799.82 |
24,801.57 |
24,796.75 |
24,796.75 |
0.0K |
| 11:51 |
24,794.60 |
24,794.60 |
24,791.53 |
24,793.42 |
0.0K |
| 11:52 |
24,793.99 |
24,796.93 |
24,787.56 |
24,787.56 |
0.0K |
| 11:53 |
24,787.41 |
24,795.03 |
24,787.41 |
24,795.03 |
0.0K |
| 11:54 |
24,794.17 |
24,794.30 |
24,792.51 |
24,792.51 |
0.0K |
| 11:55 |
24,788.74 |
24,788.74 |
24,784.66 |
24,785.42 |
0.0K |
| 11:56 |
24,784.38 |
24,784.92 |
24,781.00 |
24,781.00 |
0.0K |
| 11:57 |
24,781.86 |
24,782.72 |
24,778.83 |
24,778.83 |
0.0K |
| 11:58 |
24,780.79 |
24,780.79 |
24,771.42 |
24,771.42 |
0.0K |
| 11:59 |
24,774.71 |
24,778.24 |
24,774.66 |
24,778.24 |
0.0K |
| 12:00 |
24,775.05 |
24,775.05 |
24,771.30 |
24,773.55 |
0.0K |
| 12:01 |
24,778.17 |
24,785.51 |
24,778.17 |
24,783.03 |
0.0K |
| 12:02 |
24,781.27 |
24,782.90 |
24,781.27 |
24,782.28 |
0.0K |
| 12:03 |
24,784.27 |
24,791.46 |
24,784.27 |
24,791.46 |
0.0K |
| 12:04 |
24,790.13 |
24,790.13 |
24,786.17 |
24,787.12 |
0.0K |
| 12:05 |
24,786.17 |
24,787.69 |
24,784.91 |
24,786.19 |
0.0K |
| 12:06 |
24,783.86 |
24,783.86 |
24,771.37 |
24,772.78 |
0.0K |
| 12:07 |
24,772.51 |
24,772.51 |
24,768.01 |
24,768.01 |
0.0K |
| 12:08 |
24,772.53 |
24,772.91 |
24,770.81 |
24,770.81 |
0.0K |
| 12:09 |
24,771.87 |
24,772.22 |
24,769.30 |
24,769.30 |
0.0K |
| 12:10 |
24,769.20 |
24,769.20 |
24,765.07 |
24,765.07 |
0.0K |
| 12:11 |
24,761.27 |
24,762.78 |
24,761.27 |
24,762.78 |
0.0K |
| 12:12 |
24,762.36 |
24,764.91 |
24,762.36 |
24,764.51 |
0.0K |
| 12:13 |
24,765.19 |
24,768.25 |
24,765.19 |
24,768.13 |
0.0K |
| 12:14 |
24,761.57 |
24,761.57 |
24,759.52 |
24,760.81 |
0.0K |
| 12:15 |
24,763.46 |
24,763.46 |
24,760.36 |
24,760.40 |
0.0K |
| 12:16 |
24,758.53 |
24,762.43 |
24,758.53 |
24,759.43 |
0.0K |
| 12:17 |
24,762.96 |
24,773.35 |
24,762.96 |
24,773.35 |
0.0K |
| 12:18 |
24,776.82 |
24,776.82 |
24,774.88 |
24,776.07 |
0.0K |
| 12:19 |
24,773.46 |
24,781.04 |
24,773.46 |
24,781.04 |
0.0K |
| 12:20 |
24,781.75 |
24,785.56 |
24,781.75 |
24,785.56 |
0.0K |
| 12:21 |
24,784.64 |
24,786.39 |
24,782.05 |
24,782.86 |
0.0K |
| 12:22 |
24,782.78 |
24,787.94 |
24,782.78 |
24,787.94 |
0.0K |
| 12:23 |
24,785.98 |
24,792.69 |
24,785.98 |
24,791.17 |
0.0K |
| 12:24 |
24,792.33 |
24,792.37 |
24,792.27 |
24,792.33 |
0.0K |
| 12:25 |
24,791.27 |
24,794.24 |
24,791.27 |
24,791.51 |
0.0K |
| 12:26 |
24,792.84 |
24,793.94 |
24,792.84 |
24,792.88 |
0.0K |
| 12:27 |
24,792.33 |
24,796.31 |
24,792.33 |
24,796.31 |
0.0K |
| 12:28 |
24,796.76 |
24,797.97 |
24,796.76 |
24,797.69 |
0.0K |
| 12:29 |
24,800.12 |
24,800.12 |
24,797.66 |
24,799.34 |
0.0K |
| 12:30 |
24,799.29 |
24,799.29 |
24,796.54 |
24,796.79 |
0.0K |
| 12:31 |
24,794.75 |
24,794.75 |
24,793.35 |
24,794.24 |
0.0K |
| 12:32 |
24,795.27 |
24,795.27 |
24,791.21 |
24,791.21 |
0.0K |
| 12:33 |
24,792.82 |
24,794.11 |
24,792.28 |
24,794.08 |
0.0K |
| 12:34 |
24,796.06 |
24,797.63 |
24,796.06 |
24,797.41 |
0.0K |
| 12:35 |
24,796.48 |
24,796.48 |
24,791.75 |
24,792.60 |
0.0K |
| 12:36 |
24,789.89 |
24,791.22 |
24,789.89 |
24,790.53 |
0.0K |
| 12:37 |
24,787.88 |
24,791.63 |
24,787.83 |
24,791.63 |
0.0K |
| 12:38 |
24,790.40 |
24,790.40 |
24,784.28 |
24,784.28 |
0.0K |
| 12:39 |
24,784.30 |
24,787.14 |
24,784.30 |
24,785.77 |
0.0K |
| 12:40 |
24,785.16 |
24,788.85 |
24,785.16 |
24,787.54 |
0.0K |
| 12:41 |
24,787.98 |
24,787.98 |
24,784.09 |
24,784.09 |
0.0K |
| 12:42 |
24,784.08 |
24,784.08 |
24,779.08 |
24,779.35 |
0.0K |
| 12:43 |
24,781.31 |
24,781.31 |
24,775.16 |
24,775.16 |
0.0K |
| 12:44 |
24,775.25 |
24,776.22 |
24,774.79 |
24,776.22 |
0.0K |
| 12:45 |
24,774.12 |
24,775.91 |
24,774.08 |
24,775.52 |
0.0K |
| 12:46 |
24,774.67 |
24,776.39 |
24,774.67 |
24,775.87 |
0.0K |
| 12:47 |
24,775.56 |
24,775.79 |
24,774.07 |
24,774.07 |
0.0K |
| 12:48 |
24,771.09 |
24,772.25 |
24,770.71 |
24,772.03 |
0.0K |
| 12:49 |
24,771.02 |
24,771.27 |
24,770.49 |
24,770.91 |
0.0K |
| 12:50 |
24,771.18 |
24,772.08 |
24,769.62 |
24,769.62 |
0.0K |
| 12:51 |
24,769.13 |
24,769.13 |
24,765.76 |
24,765.76 |
0.0K |
| 12:52 |
24,765.67 |
24,765.84 |
24,764.52 |
24,764.52 |
0.0K |
| 12:53 |
24,764.16 |
24,765.43 |
24,764.16 |
24,764.86 |
0.0K |
| 12:54 |
24,764.57 |
24,766.81 |
24,764.57 |
24,766.01 |
0.0K |
| 12:55 |
24,763.52 |
24,763.89 |
24,763.34 |
24,763.85 |
0.0K |
| 12:56 |
24,759.64 |
24,759.76 |
24,758.18 |
24,759.36 |
0.0K |
| 12:57 |
24,758.23 |
24,761.66 |
24,758.23 |
24,761.66 |
0.0K |
| 12:58 |
24,762.23 |
24,762.23 |
24,757.89 |
24,757.89 |
0.0K |
| 12:59 |
24,758.59 |
24,758.59 |
24,757.36 |
24,757.47 |
0.0K |
| 13:00 |
24,756.45 |
24,756.52 |
24,754.35 |
24,754.35 |
0.0K |
| 13:01 |
24,753.37 |
24,755.22 |
24,753.37 |
24,755.16 |
0.0K |
| 13:02 |
24,759.88 |
24,762.09 |
24,758.36 |
24,758.57 |
0.0K |
| 13:03 |
24,756.26 |
24,756.26 |
24,753.13 |
24,753.53 |
0.0K |
| 13:04 |
24,753.31 |
24,753.31 |
24,750.23 |
24,750.23 |
0.0K |
| 13:05 |
24,751.13 |
24,751.91 |
24,749.08 |
24,751.91 |
0.0K |
| 13:06 |
24,751.24 |
24,751.92 |
24,749.51 |
24,749.51 |
0.0K |
| 13:07 |
24,749.90 |
24,749.90 |
24,748.55 |
24,749.13 |
0.0K |
| 13:08 |
24,747.40 |
24,747.64 |
24,747.11 |
24,747.11 |
0.0K |
| 13:09 |
24,750.97 |
24,752.20 |
24,750.97 |
24,751.30 |
0.0K |
| 13:10 |
24,751.64 |
24,756.78 |
24,751.64 |
24,756.78 |
0.0K |
| 13:11 |
24,756.68 |
24,756.68 |
24,752.73 |
24,752.73 |
0.0K |
| 13:12 |
24,751.97 |
24,754.62 |
24,751.97 |
24,754.62 |
0.0K |
| 13:13 |
24,753.72 |
24,757.14 |
24,753.72 |
24,757.14 |
0.0K |
| 13:14 |
24,756.12 |
24,756.40 |
24,755.70 |
24,756.40 |
0.0K |
| 13:15 |
24,755.90 |
24,757.89 |
24,753.80 |
24,757.89 |
0.0K |
| 13:16 |
24,759.92 |
24,761.83 |
24,759.92 |
24,761.52 |
0.0K |
| 13:17 |
24,760.98 |
24,761.69 |
24,760.45 |
24,760.55 |
0.0K |
| 13:18 |
24,763.20 |
24,766.22 |
24,763.20 |
24,766.22 |
0.0K |
| 13:19 |
24,767.34 |
24,769.04 |
24,766.17 |
24,768.57 |
0.0K |
| 13:20 |
24,768.80 |
24,771.28 |
24,768.80 |
24,771.28 |
0.0K |
| 13:21 |
24,769.31 |
24,769.42 |
24,768.07 |
24,768.07 |
0.0K |
| 13:22 |
24,767.70 |
24,767.70 |
24,765.75 |
24,765.75 |
0.0K |
| 13:23 |
24,768.02 |
24,768.13 |
24,766.96 |
24,766.96 |
0.0K |
| 13:24 |
24,761.79 |
24,761.79 |
24,754.17 |
24,754.17 |
0.0K |
| 13:25 |
24,753.45 |
24,756.60 |
24,753.45 |
24,756.60 |
0.0K |
| 13:26 |
24,757.32 |
24,761.22 |
24,757.32 |
24,761.22 |
0.0K |
| 13:27 |
24,759.97 |
24,759.97 |
24,753.17 |
24,753.17 |
0.0K |
| 13:28 |
24,752.71 |
24,752.71 |
24,751.24 |
24,751.24 |
0.0K |
| 13:29 |
24,747.65 |
24,748.05 |
24,747.23 |
24,748.05 |
0.0K |
| 13:30 |
24,751.10 |
24,751.10 |
24,749.53 |
24,749.53 |
0.0K |
| 13:31 |
24,751.44 |
24,757.00 |
24,751.44 |
24,757.00 |
0.0K |
| 13:32 |
24,758.64 |
24,762.22 |
24,758.64 |
24,762.22 |
0.0K |
| 13:33 |
24,762.94 |
24,764.06 |
24,762.94 |
24,763.29 |
0.0K |
| 13:34 |
24,764.18 |
24,764.18 |
24,761.58 |
24,762.12 |
0.0K |
| 13:35 |
24,763.52 |
24,763.52 |
24,761.02 |
24,761.02 |
0.0K |
| 13:36 |
24,761.91 |
24,764.24 |
24,761.91 |
24,762.76 |
0.0K |
| 13:37 |
24,763.73 |
24,768.25 |
24,763.73 |
24,767.34 |
0.0K |
| 13:38 |
24,769.38 |
24,774.28 |
24,769.38 |
24,774.28 |
0.0K |
| 13:39 |
24,772.41 |
24,774.19 |
24,769.90 |
24,769.90 |
0.0K |
| 13:40 |
24,770.50 |
24,775.11 |
24,770.50 |
24,775.11 |
0.0K |
| 13:41 |
24,776.04 |
24,776.04 |
24,773.75 |
24,774.85 |
0.0K |
| 13:42 |
24,775.50 |
24,775.50 |
24,769.60 |
24,769.60 |
0.0K |
| 13:43 |
24,770.27 |
24,773.42 |
24,770.27 |
24,773.42 |
0.0K |
| 13:44 |
24,775.07 |
24,776.82 |
24,775.07 |
24,776.15 |
0.0K |
| 13:45 |
24,776.29 |
24,784.68 |
24,776.29 |
24,784.68 |
0.0K |
| 13:46 |
24,783.63 |
24,783.78 |
24,782.57 |
24,783.78 |
0.0K |
| 13:47 |
24,783.73 |
24,783.73 |
24,779.38 |
24,780.37 |
0.0K |
| 13:48 |
24,778.77 |
24,779.82 |
24,774.51 |
24,774.51 |
0.0K |
| 13:49 |
24,777.72 |
24,779.74 |
24,775.38 |
24,775.38 |
0.0K |
| 13:50 |
24,777.06 |
24,777.06 |
24,774.58 |
24,774.58 |
0.0K |
| 13:51 |
24,772.90 |
24,773.58 |
24,772.30 |
24,773.58 |
0.0K |
| 13:52 |
24,776.53 |
24,777.93 |
24,776.53 |
24,777.89 |
0.0K |
| 13:53 |
24,777.77 |
24,777.77 |
24,776.54 |
24,776.56 |
0.0K |
| 13:54 |
24,776.25 |
24,777.89 |
24,775.89 |
24,777.89 |
0.0K |
| 13:55 |
24,776.01 |
24,778.32 |
24,775.36 |
24,778.32 |
0.0K |
| 13:56 |
24,779.99 |
24,780.35 |
24,779.30 |
24,779.30 |
0.0K |
| 13:57 |
24,780.74 |
24,783.25 |
24,780.74 |
24,783.25 |
0.0K |
| 13:58 |
24,784.22 |
24,784.91 |
24,784.22 |
24,784.43 |
0.0K |
| 13:59 |
24,784.90 |
24,784.90 |
24,784.50 |
24,784.64 |
0.0K |
| 14:00 |
24,783.34 |
24,787.66 |
24,783.34 |
24,787.66 |
0.0K |
| 14:01 |
24,785.16 |
24,786.15 |
24,782.71 |
24,782.71 |
0.0K |
| 14:02 |
24,781.61 |
24,783.52 |
24,781.61 |
24,783.44 |
0.0K |
| 14:03 |
24,782.69 |
24,784.09 |
24,781.20 |
24,784.09 |
0.0K |
| 14:04 |
24,786.85 |
24,791.38 |
24,786.85 |
24,791.38 |
0.0K |
| 14:05 |
24,793.12 |
24,795.00 |
24,793.12 |
24,794.05 |
0.0K |
| 14:06 |
24,793.57 |
24,796.13 |
24,793.57 |
24,794.83 |
0.0K |
| 14:07 |
24,794.48 |
24,798.33 |
24,794.48 |
24,795.77 |
0.0K |
| 14:08 |
24,795.13 |
24,795.13 |
24,792.54 |
24,793.07 |
0.0K |
| 14:09 |
24,793.77 |
24,794.52 |
24,793.19 |
24,794.30 |
0.0K |
| 14:10 |
24,794.54 |
24,794.54 |
24,792.63 |
24,792.87 |
0.0K |
| 14:11 |
24,792.49 |
24,792.49 |
24,789.82 |
24,789.82 |
0.0K |
| 14:12 |
24,788.91 |
24,790.18 |
24,788.91 |
24,790.18 |
0.0K |
| 14:13 |
24,791.30 |
24,792.91 |
24,791.30 |
24,792.81 |
0.0K |
| 14:14 |
24,795.25 |
24,798.04 |
24,795.25 |
24,796.69 |
0.0K |
| 14:15 |
24,797.83 |
24,797.83 |
24,795.69 |
24,796.87 |
0.0K |
| 14:16 |
24,796.98 |
24,798.80 |
24,796.98 |
24,798.80 |
0.0K |
| 14:17 |
24,799.60 |
24,799.60 |
24,796.49 |
24,796.59 |
0.0K |
| 14:18 |
24,796.94 |
24,797.63 |
24,796.84 |
24,797.63 |
0.0K |
| 14:19 |
24,798.95 |
24,799.75 |
24,798.76 |
24,799.75 |
0.0K |
| 14:20 |
24,799.73 |
24,806.25 |
24,799.73 |
24,806.25 |
0.0K |
| 14:21 |
24,806.60 |
24,806.60 |
24,802.91 |
24,802.91 |
0.0K |
| 14:22 |
24,801.76 |
24,802.41 |
24,801.76 |
24,802.25 |
0.0K |
| 14:23 |
24,804.76 |
24,806.79 |
24,804.76 |
24,806.79 |
0.0K |
| 14:24 |
24,806.72 |
24,806.72 |
24,800.72 |
24,802.54 |
0.0K |
| 14:25 |
24,801.44 |
24,801.70 |
24,799.74 |
24,799.74 |
0.0K |
| 14:26 |
24,799.05 |
24,799.14 |
24,797.92 |
24,797.92 |
0.0K |
| 14:27 |
24,797.35 |
24,797.35 |
24,794.25 |
24,795.66 |
0.0K |
| 14:28 |
24,794.78 |
24,797.17 |
24,794.78 |
24,797.17 |
0.0K |
| 14:29 |
24,799.91 |
24,801.09 |
24,799.43 |
24,801.09 |
0.0K |
| 14:30 |
24,800.52 |
24,804.95 |
24,800.52 |
24,804.11 |
0.0K |
| 14:31 |
24,804.69 |
24,805.71 |
24,804.69 |
24,805.71 |
0.0K |
| 14:32 |
24,806.54 |
24,808.61 |
24,806.54 |
24,808.61 |
0.0K |
| 14:33 |
24,804.39 |
24,806.11 |
24,803.91 |
24,803.91 |
0.0K |
| 14:34 |
24,807.94 |
24,807.94 |
24,806.91 |
24,807.23 |
0.0K |
| 14:35 |
24,805.66 |
24,809.16 |
24,805.17 |
24,809.16 |
0.0K |
| 14:36 |
24,810.37 |
24,810.37 |
24,809.55 |
24,809.77 |
0.0K |
| 14:37 |
24,809.91 |
24,816.01 |
24,809.91 |
24,816.01 |
0.0K |
| 14:38 |
24,815.52 |
24,817.48 |
24,815.52 |
24,816.80 |
0.0K |
| 14:39 |
24,815.32 |
24,816.34 |
24,812.88 |
24,812.88 |
0.0K |
| 14:40 |
24,811.20 |
24,815.39 |
24,811.20 |
24,815.39 |
0.0K |
| 14:41 |
24,817.84 |
24,821.49 |
24,817.84 |
24,821.49 |
0.0K |
| 14:42 |
24,823.20 |
24,829.80 |
24,823.20 |
24,829.80 |
0.0K |
| 14:43 |
24,829.97 |
24,829.97 |
24,825.06 |
24,829.42 |
0.0K |
| 14:44 |
24,832.62 |
24,833.63 |
24,831.82 |
24,833.63 |
0.0K |
| 14:45 |
24,834.20 |
24,834.20 |
24,827.07 |
24,827.07 |
0.0K |
| 14:46 |
24,827.09 |
24,827.09 |
24,820.47 |
24,820.47 |
0.0K |
| 14:47 |
24,821.06 |
24,822.73 |
24,821.06 |
24,822.43 |
0.0K |
| 14:48 |
24,822.12 |
24,823.13 |
24,819.35 |
24,823.13 |
0.0K |
| 14:49 |
24,824.65 |
24,824.65 |
24,821.06 |
24,822.95 |
0.0K |
| 14:50 |
24,819.07 |
24,820.11 |
24,816.00 |
24,816.00 |
0.0K |
| 14:51 |
24,817.16 |
24,819.34 |
24,817.16 |
24,819.34 |
0.0K |
| 14:52 |
24,821.72 |
24,825.10 |
24,821.72 |
24,825.09 |
0.0K |
| 14:53 |
24,824.32 |
24,826.36 |
24,824.32 |
24,826.36 |
0.0K |
| 14:54 |
24,826.31 |
24,826.31 |
24,825.45 |
24,825.61 |
0.0K |
| 14:55 |
24,825.31 |
24,829.65 |
24,823.95 |
24,829.65 |
0.0K |
| 14:56 |
24,830.56 |
24,831.33 |
24,830.02 |
24,830.26 |
0.0K |
| 14:57 |
24,834.96 |
24,838.05 |
24,834.96 |
24,837.19 |
0.0K |
| 14:58 |
24,835.88 |
24,835.88 |
24,832.12 |
24,832.12 |
0.0K |
| 14:59 |
24,833.64 |
24,834.76 |
24,831.56 |
24,831.56 |
0.0K |
| 15:00 |
24,830.39 |
24,832.41 |
24,828.50 |
24,832.41 |
0.0K |
| 15:01 |
24,831.62 |
24,832.00 |
24,831.38 |
24,831.38 |
0.0K |
| 15:02 |
24,832.50 |
24,833.30 |
24,832.50 |
24,833.06 |
0.0K |
| 15:03 |
24,832.68 |
24,832.68 |
24,828.74 |
24,828.74 |
0.0K |
| 15:04 |
24,827.76 |
24,827.76 |
24,825.64 |
24,825.89 |
0.0K |
| 15:05 |
24,826.00 |
24,826.00 |
24,822.57 |
24,824.79 |
0.0K |
| 15:06 |
24,823.89 |
24,824.29 |
24,822.47 |
24,824.29 |
0.0K |
| 15:07 |
24,822.15 |
24,822.15 |
24,820.15 |
24,821.14 |
0.0K |
| 15:08 |
24,823.17 |
24,828.06 |
24,823.17 |
24,828.06 |
0.0K |
| 15:09 |
24,827.28 |
24,827.28 |
24,823.90 |
24,823.90 |
0.0K |
| 15:10 |
24,824.38 |
24,827.92 |
24,824.38 |
24,827.92 |
0.0K |
| 15:11 |
24,824.55 |
24,825.12 |
24,824.02 |
24,824.02 |
0.0K |
| 15:12 |
24,825.40 |
24,825.45 |
24,825.14 |
24,825.14 |
0.0K |
| 15:13 |
24,823.36 |
24,823.96 |
24,822.12 |
24,822.12 |
0.0K |
| 15:14 |
24,822.73 |
24,822.89 |
24,821.58 |
24,821.58 |
0.0K |
| 15:15 |
24,820.45 |
24,820.45 |
24,817.96 |
24,817.96 |
0.0K |
| 15:16 |
24,817.06 |
24,817.06 |
24,815.43 |
24,815.44 |
0.0K |
| 15:17 |
24,815.34 |
24,815.34 |
24,811.59 |
24,812.00 |
0.0K |
| 15:18 |
24,816.05 |
24,818.80 |
24,816.05 |
24,816.94 |
0.0K |
| 15:19 |
24,815.88 |
24,818.00 |
24,815.88 |
24,818.00 |
0.0K |
| 15:20 |
24,818.83 |
24,823.03 |
24,817.82 |
24,823.03 |
0.0K |
| 15:21 |
24,823.94 |
24,823.94 |
24,822.30 |
24,822.92 |
0.0K |
| 15:22 |
24,822.28 |
24,824.21 |
24,822.28 |
24,823.44 |
0.0K |
| 15:23 |
24,821.03 |
24,821.03 |
24,818.96 |
24,820.40 |
0.0K |
| 15:24 |
24,818.25 |
24,818.25 |
24,814.76 |
24,814.76 |
0.0K |
| 15:25 |
24,816.17 |
24,816.82 |
24,816.04 |
24,816.04 |
0.0K |
| 15:26 |
24,816.67 |
24,816.67 |
24,815.40 |
24,815.40 |
0.0K |
| 15:27 |
24,817.84 |
24,817.84 |
24,815.73 |
24,815.73 |
0.0K |
| 15:28 |
24,816.66 |
24,819.97 |
24,816.66 |
24,819.97 |
0.0K |
| 15:29 |
24,822.73 |
24,823.92 |
24,821.69 |
24,822.08 |
0.0K |
| 15:30 |
24,820.43 |
24,824.29 |
24,820.43 |
24,822.86 |
0.0K |
| 15:31 |
24,824.93 |
24,827.43 |
24,824.93 |
24,827.43 |
0.0K |
| 15:32 |
24,828.32 |
24,835.17 |
24,828.32 |
24,835.17 |
0.0K |
| 15:33 |
24,836.94 |
24,839.76 |
24,836.89 |
24,838.76 |
0.0K |
| 15:34 |
24,839.50 |
24,839.50 |
24,837.11 |
24,837.11 |
0.0K |
| 15:35 |
24,832.28 |
24,832.28 |
24,829.85 |
24,829.85 |
0.0K |
| 15:36 |
24,833.28 |
24,834.14 |
24,831.57 |
24,831.57 |
0.0K |
| 15:37 |
24,833.56 |
24,833.56 |
24,830.90 |
24,832.51 |
0.0K |
| 15:38 |
24,832.52 |
24,835.05 |
24,831.47 |
24,831.47 |
0.0K |
| 15:39 |
24,835.50 |
24,835.50 |
24,831.21 |
24,833.34 |
0.0K |
| 15:40 |
24,832.96 |
24,837.36 |
24,832.96 |
24,837.36 |
0.0K |
| 15:41 |
24,837.35 |
24,837.35 |
24,834.58 |
24,834.58 |
0.0K |
| 15:42 |
24,834.33 |
24,834.33 |
24,829.94 |
24,829.94 |
0.0K |
| 15:43 |
24,833.15 |
24,834.86 |
24,832.52 |
24,832.52 |
0.0K |
| 15:44 |
24,833.27 |
24,837.94 |
24,832.86 |
24,835.15 |
0.0K |
| 15:45 |
24,840.87 |
24,841.89 |
24,838.78 |
24,838.78 |
0.0K |
| 15:46 |
24,839.88 |
24,839.88 |
24,838.89 |
24,839.04 |
0.0K |
| 15:47 |
24,841.59 |
24,841.59 |
24,837.75 |
24,837.75 |
0.0K |
| 15:48 |
24,836.16 |
24,836.16 |
24,833.01 |
24,833.01 |
0.0K |
| 15:49 |
24,834.22 |
24,834.22 |
24,829.50 |
24,829.50 |
0.0K |
| 15:50 |
24,825.72 |
24,825.72 |
24,808.76 |
24,808.76 |
0.0K |
| 15:51 |
24,810.06 |
24,811.45 |
24,808.41 |
24,811.45 |
0.0K |
| 15:52 |
24,811.98 |
24,812.81 |
24,811.67 |
24,812.58 |
0.0K |
| 15:53 |
24,804.89 |
24,804.92 |
24,801.61 |
24,801.61 |
0.0K |
| 15:54 |
24,801.52 |
24,801.52 |
24,798.23 |
24,798.23 |
0.0K |
| 15:55 |
24,798.11 |
24,804.44 |
24,798.11 |
24,804.44 |
0.0K |
| 15:56 |
24,799.04 |
24,799.04 |
24,797.69 |
24,797.69 |
0.0K |
| 15:57 |
24,800.78 |
24,800.94 |
24,797.22 |
24,800.94 |
0.0K |
| 15:58 |
24,803.33 |
24,803.65 |
24,801.37 |
24,801.37 |
0.0K |
| 15:59 |
24,797.40 |
24,797.40 |
24,795.04 |
24,796.94 |
0.0K |
| 16:00 |
24,796.80 |
24,796.80 |
24,796.80 |
24,796.80 |
0.0K |
| 16:01 |
24,796.80 |
24,796.80 |
24,796.80 |
24,796.80 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|