| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,635.73 |
24,660.78 |
24,635.73 |
24,645.32 |
0.0K |
| 09:31 |
24,640.37 |
24,642.88 |
24,624.26 |
24,624.26 |
0.0K |
| 09:32 |
24,636.32 |
24,653.49 |
24,636.32 |
24,653.49 |
0.0K |
| 09:33 |
24,656.59 |
24,673.89 |
24,656.59 |
24,673.89 |
0.0K |
| 09:34 |
24,677.99 |
24,681.53 |
24,676.83 |
24,681.53 |
0.0K |
| 09:35 |
24,686.40 |
24,690.25 |
24,675.53 |
24,675.53 |
0.0K |
| 09:36 |
24,669.78 |
24,687.24 |
24,669.78 |
24,687.24 |
0.0K |
| 09:37 |
24,688.52 |
24,690.02 |
24,687.54 |
24,688.60 |
0.0K |
| 09:38 |
24,687.25 |
24,698.55 |
24,687.25 |
24,695.16 |
0.0K |
| 09:39 |
24,695.43 |
24,704.71 |
24,695.43 |
24,704.71 |
0.0K |
| 09:40 |
24,700.27 |
24,700.27 |
24,695.98 |
24,695.98 |
0.0K |
| 09:41 |
24,695.43 |
24,695.43 |
24,684.84 |
24,694.22 |
0.0K |
| 09:42 |
24,691.45 |
24,691.46 |
24,689.85 |
24,689.85 |
0.0K |
| 09:43 |
24,688.02 |
24,697.50 |
24,688.02 |
24,697.50 |
0.0K |
| 09:44 |
24,701.87 |
24,705.68 |
24,701.87 |
24,703.31 |
0.0K |
| 09:45 |
24,695.77 |
24,695.77 |
24,687.11 |
24,687.11 |
0.0K |
| 09:46 |
24,680.04 |
24,690.77 |
24,680.04 |
24,690.77 |
0.0K |
| 09:47 |
24,694.48 |
24,700.38 |
24,694.48 |
24,700.38 |
0.0K |
| 09:48 |
24,703.35 |
24,706.24 |
24,703.35 |
24,704.53 |
0.0K |
| 09:49 |
24,708.46 |
24,708.46 |
24,704.44 |
24,707.39 |
0.0K |
| 09:50 |
24,714.20 |
24,716.34 |
24,705.51 |
24,705.51 |
0.0K |
| 09:51 |
24,707.30 |
24,711.97 |
24,703.21 |
24,703.21 |
0.0K |
| 09:52 |
24,703.61 |
24,707.66 |
24,703.61 |
24,704.20 |
0.0K |
| 09:53 |
24,704.37 |
24,705.92 |
24,700.93 |
24,705.92 |
0.0K |
| 09:54 |
24,707.50 |
24,714.57 |
24,707.50 |
24,714.57 |
0.0K |
| 09:55 |
24,712.33 |
24,712.33 |
24,702.75 |
24,702.75 |
0.0K |
| 09:56 |
24,703.26 |
24,704.15 |
24,703.26 |
24,703.82 |
0.0K |
| 09:57 |
24,704.99 |
24,708.94 |
24,704.99 |
24,708.94 |
0.0K |
| 09:58 |
24,707.63 |
24,708.00 |
24,706.50 |
24,707.30 |
0.0K |
| 09:59 |
24,708.25 |
24,710.47 |
24,708.25 |
24,710.47 |
0.0K |
| 10:00 |
24,707.17 |
24,707.17 |
24,703.65 |
24,704.31 |
0.0K |
| 10:01 |
24,692.89 |
24,699.78 |
24,692.89 |
24,699.78 |
0.0K |
| 10:02 |
24,700.80 |
24,700.80 |
24,689.30 |
24,689.30 |
0.0K |
| 10:03 |
24,679.47 |
24,679.47 |
24,671.67 |
24,671.67 |
0.0K |
| 10:04 |
24,676.29 |
24,679.01 |
24,676.29 |
24,677.35 |
0.0K |
| 10:05 |
24,676.68 |
24,681.42 |
24,675.63 |
24,676.18 |
0.0K |
| 10:06 |
24,682.14 |
24,686.09 |
24,681.14 |
24,684.03 |
0.0K |
| 10:07 |
24,680.62 |
24,684.15 |
24,677.35 |
24,684.15 |
0.0K |
| 10:08 |
24,691.92 |
24,691.92 |
24,680.62 |
24,680.62 |
0.0K |
| 10:09 |
24,677.27 |
24,681.23 |
24,676.47 |
24,677.49 |
0.0K |
| 10:10 |
24,678.21 |
24,678.21 |
24,676.32 |
24,676.32 |
0.0K |
| 10:11 |
24,677.14 |
24,682.30 |
24,675.54 |
24,682.30 |
0.0K |
| 10:12 |
24,685.80 |
24,685.80 |
24,682.80 |
24,684.46 |
0.0K |
| 10:13 |
24,689.31 |
24,694.19 |
24,689.31 |
24,694.19 |
0.0K |
| 10:14 |
24,695.11 |
24,703.71 |
24,695.11 |
24,703.71 |
0.0K |
| 10:15 |
24,699.41 |
24,699.41 |
24,697.67 |
24,697.80 |
0.0K |
| 10:16 |
24,700.38 |
24,703.27 |
24,699.57 |
24,699.57 |
0.0K |
| 10:17 |
24,704.90 |
24,711.91 |
24,704.90 |
24,711.91 |
0.0K |
| 10:18 |
24,712.77 |
24,712.77 |
24,705.46 |
24,705.46 |
0.0K |
| 10:19 |
24,714.36 |
24,714.61 |
24,711.46 |
24,711.46 |
0.0K |
| 10:20 |
24,711.67 |
24,711.67 |
24,704.70 |
24,704.70 |
0.0K |
| 10:21 |
24,705.96 |
24,708.84 |
24,703.05 |
24,703.05 |
0.0K |
| 10:22 |
24,700.50 |
24,702.88 |
24,699.00 |
24,699.00 |
0.0K |
| 10:23 |
24,700.16 |
24,700.16 |
24,689.24 |
24,691.60 |
0.0K |
| 10:24 |
24,693.99 |
24,703.18 |
24,693.99 |
24,696.45 |
0.0K |
| 10:25 |
24,694.91 |
24,704.87 |
24,694.91 |
24,702.86 |
0.0K |
| 10:26 |
24,702.56 |
24,702.56 |
24,699.31 |
24,702.37 |
0.0K |
| 10:27 |
24,701.80 |
24,703.73 |
24,699.18 |
24,703.73 |
0.0K |
| 10:28 |
24,702.69 |
24,702.69 |
24,700.15 |
24,701.29 |
0.0K |
| 10:29 |
24,701.84 |
24,701.84 |
24,700.82 |
24,700.82 |
0.0K |
| 10:30 |
24,705.57 |
24,715.51 |
24,705.57 |
24,715.51 |
0.0K |
| 10:31 |
24,715.50 |
24,717.26 |
24,715.50 |
24,717.26 |
0.0K |
| 10:32 |
24,721.55 |
24,721.55 |
24,709.77 |
24,709.77 |
0.0K |
| 10:33 |
24,710.59 |
24,716.60 |
24,710.59 |
24,716.60 |
0.0K |
| 10:34 |
24,713.17 |
24,719.79 |
24,713.02 |
24,719.79 |
0.0K |
| 10:35 |
24,719.21 |
24,722.00 |
24,719.10 |
24,722.00 |
0.0K |
| 10:36 |
24,720.83 |
24,727.29 |
24,720.83 |
24,726.96 |
0.0K |
| 10:37 |
24,725.94 |
24,728.95 |
24,725.13 |
24,728.95 |
0.0K |
| 10:38 |
24,730.89 |
24,739.60 |
24,729.49 |
24,729.49 |
0.0K |
| 10:39 |
24,739.37 |
24,739.37 |
24,733.01 |
24,733.01 |
0.0K |
| 10:40 |
24,736.26 |
24,736.26 |
24,730.94 |
24,730.94 |
0.0K |
| 10:41 |
24,729.37 |
24,733.95 |
24,729.37 |
24,733.48 |
0.0K |
| 10:42 |
24,736.48 |
24,738.89 |
24,735.96 |
24,738.89 |
0.0K |
| 10:43 |
24,743.53 |
24,743.53 |
24,740.03 |
24,742.43 |
0.0K |
| 10:44 |
24,743.01 |
24,753.61 |
24,743.01 |
24,753.61 |
0.0K |
| 10:45 |
24,753.97 |
24,753.97 |
24,748.04 |
24,748.04 |
0.0K |
| 10:46 |
24,750.74 |
24,750.74 |
24,746.50 |
24,746.50 |
0.0K |
| 10:47 |
24,743.93 |
24,745.41 |
24,742.48 |
24,742.48 |
0.0K |
| 10:48 |
24,738.71 |
24,738.71 |
24,735.88 |
24,735.88 |
0.0K |
| 10:49 |
24,733.22 |
24,739.39 |
24,733.22 |
24,739.39 |
0.0K |
| 10:50 |
24,742.77 |
24,743.62 |
24,742.77 |
24,743.04 |
0.0K |
| 10:51 |
24,744.40 |
24,745.02 |
24,740.28 |
24,740.86 |
0.0K |
| 10:52 |
24,741.41 |
24,744.65 |
24,740.14 |
24,744.65 |
0.0K |
| 10:53 |
24,746.41 |
24,746.41 |
24,741.20 |
24,745.35 |
0.0K |
| 10:54 |
24,745.73 |
24,753.59 |
24,745.73 |
24,753.59 |
0.0K |
| 10:55 |
24,755.28 |
24,755.28 |
24,749.74 |
24,749.74 |
0.0K |
| 10:56 |
24,748.86 |
24,753.18 |
24,748.86 |
24,752.39 |
0.0K |
| 10:57 |
24,753.28 |
24,753.28 |
24,749.47 |
24,749.47 |
0.0K |
| 10:58 |
24,750.89 |
24,754.28 |
24,750.89 |
24,754.28 |
0.0K |
| 10:59 |
24,756.59 |
24,758.10 |
24,756.36 |
24,758.10 |
0.0K |
| 11:00 |
24,759.12 |
24,759.12 |
24,751.46 |
24,751.46 |
0.0K |
| 11:01 |
24,751.98 |
24,758.70 |
24,751.98 |
24,757.72 |
0.0K |
| 11:02 |
24,758.75 |
24,758.75 |
24,753.78 |
24,753.78 |
0.0K |
| 11:03 |
24,754.40 |
24,754.40 |
24,745.69 |
24,745.69 |
0.0K |
| 11:04 |
24,744.74 |
24,744.74 |
24,742.31 |
24,742.31 |
0.0K |
| 11:05 |
24,736.41 |
24,737.38 |
24,732.35 |
24,737.38 |
0.0K |
| 11:06 |
24,735.61 |
24,736.43 |
24,733.99 |
24,736.43 |
0.0K |
| 11:07 |
24,734.12 |
24,734.12 |
24,720.81 |
24,724.92 |
0.0K |
| 11:08 |
24,724.81 |
24,726.08 |
24,723.35 |
24,724.62 |
0.0K |
| 11:09 |
24,722.42 |
24,725.11 |
24,721.92 |
24,721.92 |
0.0K |
| 11:10 |
24,721.53 |
24,733.89 |
24,721.53 |
24,733.89 |
0.0K |
| 11:11 |
24,734.86 |
24,734.86 |
24,731.24 |
24,731.24 |
0.0K |
| 11:12 |
24,728.72 |
24,728.72 |
24,720.82 |
24,721.24 |
0.0K |
| 11:13 |
24,720.45 |
24,721.73 |
24,719.02 |
24,721.73 |
0.0K |
| 11:14 |
24,721.60 |
24,722.99 |
24,721.15 |
24,721.15 |
0.0K |
| 11:15 |
24,718.84 |
24,718.84 |
24,716.69 |
24,716.69 |
0.0K |
| 11:16 |
24,720.29 |
24,720.97 |
24,720.21 |
24,720.97 |
0.0K |
| 11:17 |
24,723.25 |
24,723.25 |
24,716.89 |
24,718.03 |
0.0K |
| 11:18 |
24,719.26 |
24,719.58 |
24,717.17 |
24,717.17 |
0.0K |
| 11:19 |
24,716.33 |
24,716.33 |
24,714.28 |
24,714.28 |
0.0K |
| 11:20 |
24,717.12 |
24,717.15 |
24,712.21 |
24,717.15 |
0.0K |
| 11:21 |
24,720.15 |
24,721.28 |
24,720.15 |
24,721.28 |
0.0K |
| 11:22 |
24,721.94 |
24,723.25 |
24,715.72 |
24,715.72 |
0.0K |
| 11:23 |
24,709.40 |
24,718.96 |
24,709.40 |
24,718.96 |
0.0K |
| 11:24 |
24,720.21 |
24,720.21 |
24,717.37 |
24,719.73 |
0.0K |
| 11:25 |
24,719.95 |
24,719.95 |
24,713.11 |
24,713.11 |
0.0K |
| 11:26 |
24,714.14 |
24,714.14 |
24,704.00 |
24,707.89 |
0.0K |
| 11:27 |
24,711.49 |
24,711.49 |
24,704.32 |
24,704.32 |
0.0K |
| 11:28 |
24,705.65 |
24,713.63 |
24,705.65 |
24,713.63 |
0.0K |
| 11:29 |
24,712.29 |
24,714.48 |
24,711.67 |
24,714.48 |
0.0K |
| 11:30 |
24,714.95 |
24,728.19 |
24,714.95 |
24,725.70 |
0.0K |
| 11:31 |
24,724.53 |
24,728.44 |
24,724.53 |
24,728.44 |
0.0K |
| 11:32 |
24,734.22 |
24,734.22 |
24,729.38 |
24,730.24 |
0.0K |
| 11:33 |
24,729.91 |
24,729.91 |
24,724.25 |
24,724.25 |
0.0K |
| 11:34 |
24,725.46 |
24,729.52 |
24,725.46 |
24,729.38 |
0.0K |
| 11:35 |
24,728.43 |
24,728.43 |
24,723.95 |
24,723.95 |
0.0K |
| 11:36 |
24,723.51 |
24,723.51 |
24,722.66 |
24,723.17 |
0.0K |
| 11:37 |
24,724.11 |
24,729.22 |
24,724.11 |
24,728.90 |
0.0K |
| 11:38 |
24,727.80 |
24,727.80 |
24,726.35 |
24,726.98 |
0.0K |
| 11:39 |
24,728.29 |
24,728.95 |
24,723.76 |
24,723.76 |
0.0K |
| 11:40 |
24,723.96 |
24,728.54 |
24,723.96 |
24,728.54 |
0.0K |
| 11:41 |
24,728.11 |
24,728.11 |
24,723.95 |
24,724.46 |
0.0K |
| 11:42 |
24,725.69 |
24,725.69 |
24,723.27 |
24,723.27 |
0.0K |
| 11:43 |
24,727.34 |
24,735.17 |
24,727.34 |
24,733.11 |
0.0K |
| 11:44 |
24,735.81 |
24,735.81 |
24,735.02 |
24,735.33 |
0.0K |
| 11:45 |
24,733.66 |
24,733.66 |
24,730.53 |
24,731.10 |
0.0K |
| 11:46 |
24,731.74 |
24,731.74 |
24,726.48 |
24,727.31 |
0.0K |
| 11:47 |
24,727.43 |
24,731.64 |
24,727.43 |
24,731.64 |
0.0K |
| 11:48 |
24,733.56 |
24,741.32 |
24,733.56 |
24,741.32 |
0.0K |
| 11:49 |
24,742.50 |
24,742.91 |
24,741.95 |
24,742.91 |
0.0K |
| 11:50 |
24,741.32 |
24,744.62 |
24,741.32 |
24,743.65 |
0.0K |
| 11:51 |
24,743.37 |
24,748.27 |
24,743.37 |
24,748.27 |
0.0K |
| 11:52 |
24,751.00 |
24,755.63 |
24,751.00 |
24,755.63 |
0.0K |
| 11:53 |
24,755.26 |
24,757.09 |
24,755.26 |
24,757.09 |
0.0K |
| 11:54 |
24,757.66 |
24,768.59 |
24,757.66 |
24,768.59 |
0.0K |
| 11:55 |
24,768.30 |
24,772.40 |
24,768.30 |
24,769.88 |
0.0K |
| 11:56 |
24,769.98 |
24,773.79 |
24,769.98 |
24,773.79 |
0.0K |
| 11:57 |
24,780.61 |
24,780.61 |
24,774.45 |
24,774.45 |
0.0K |
| 11:58 |
24,772.36 |
24,777.70 |
24,772.36 |
24,777.70 |
0.0K |
| 11:59 |
24,781.07 |
24,781.07 |
24,777.68 |
24,778.05 |
0.0K |
| 12:00 |
24,778.96 |
24,782.61 |
24,776.72 |
24,782.61 |
0.0K |
| 12:01 |
24,784.26 |
24,790.27 |
24,784.26 |
24,785.02 |
0.0K |
| 12:02 |
24,784.07 |
24,784.27 |
24,782.25 |
24,782.81 |
0.0K |
| 12:03 |
24,781.74 |
24,781.74 |
24,769.76 |
24,769.76 |
0.0K |
| 12:04 |
24,767.90 |
24,773.78 |
24,767.90 |
24,773.78 |
0.0K |
| 12:05 |
24,775.51 |
24,776.80 |
24,774.77 |
24,776.80 |
0.0K |
| 12:06 |
24,779.90 |
24,780.43 |
24,775.04 |
24,775.04 |
0.0K |
| 12:07 |
24,773.81 |
24,773.81 |
24,770.67 |
24,770.96 |
0.0K |
| 12:08 |
24,772.19 |
24,777.02 |
24,772.19 |
24,777.02 |
0.0K |
| 12:09 |
24,778.84 |
24,782.42 |
24,778.84 |
24,782.42 |
0.0K |
| 12:10 |
24,785.16 |
24,787.72 |
24,784.14 |
24,784.14 |
0.0K |
| 12:11 |
24,785.50 |
24,787.18 |
24,779.78 |
24,779.78 |
0.0K |
| 12:12 |
24,778.38 |
24,778.51 |
24,777.25 |
24,778.51 |
0.0K |
| 12:13 |
24,777.13 |
24,783.51 |
24,777.13 |
24,783.51 |
0.0K |
| 12:14 |
24,792.65 |
24,795.86 |
24,792.65 |
24,795.86 |
0.0K |
| 12:15 |
24,795.77 |
24,802.06 |
24,792.92 |
24,802.06 |
0.0K |
| 12:16 |
24,803.05 |
24,803.05 |
24,801.90 |
24,802.58 |
0.0K |
| 12:17 |
24,800.68 |
24,803.92 |
24,800.68 |
24,801.83 |
0.0K |
| 12:18 |
24,803.20 |
24,803.20 |
24,797.73 |
24,797.73 |
0.0K |
| 12:19 |
24,796.63 |
24,796.63 |
24,795.05 |
24,796.09 |
0.0K |
| 12:20 |
24,796.55 |
24,803.46 |
24,796.55 |
24,803.46 |
0.0K |
| 12:21 |
24,802.13 |
24,802.13 |
24,797.39 |
24,797.39 |
0.0K |
| 12:22 |
24,797.95 |
24,799.29 |
24,796.29 |
24,799.29 |
0.0K |
| 12:23 |
24,796.11 |
24,796.93 |
24,793.85 |
24,796.28 |
0.0K |
| 12:24 |
24,795.93 |
24,795.93 |
24,794.35 |
24,795.83 |
0.0K |
| 12:25 |
24,796.05 |
24,796.20 |
24,792.55 |
24,796.20 |
0.0K |
| 12:26 |
24,794.76 |
24,794.76 |
24,790.81 |
24,790.81 |
0.0K |
| 12:27 |
24,790.98 |
24,790.98 |
24,790.20 |
24,790.24 |
0.0K |
| 12:28 |
24,792.67 |
24,792.67 |
24,790.11 |
24,790.11 |
0.0K |
| 12:29 |
24,793.65 |
24,796.51 |
24,793.65 |
24,796.51 |
0.0K |
| 12:30 |
24,793.03 |
24,793.03 |
24,790.15 |
24,792.18 |
0.0K |
| 12:31 |
24,792.16 |
24,792.16 |
24,789.53 |
24,789.53 |
0.0K |
| 12:32 |
24,790.10 |
24,790.10 |
24,789.64 |
24,789.64 |
0.0K |
| 12:33 |
24,790.36 |
24,793.44 |
24,790.36 |
24,792.79 |
0.0K |
| 12:34 |
24,793.04 |
24,797.67 |
24,793.04 |
24,796.33 |
0.0K |
| 12:35 |
24,798.10 |
24,802.66 |
24,798.10 |
24,802.66 |
0.0K |
| 12:36 |
24,802.99 |
24,803.21 |
24,802.78 |
24,802.78 |
0.0K |
| 12:37 |
24,803.93 |
24,806.47 |
24,803.93 |
24,806.47 |
0.0K |
| 12:38 |
24,802.63 |
24,803.50 |
24,801.63 |
24,803.50 |
0.0K |
| 12:39 |
24,800.08 |
24,800.08 |
24,797.39 |
24,798.82 |
0.0K |
| 12:40 |
24,797.63 |
24,797.63 |
24,796.57 |
24,797.47 |
0.0K |
| 12:41 |
24,797.33 |
24,797.33 |
24,793.95 |
24,793.95 |
0.0K |
| 12:42 |
24,793.23 |
24,793.23 |
24,790.31 |
24,790.31 |
0.0K |
| 12:43 |
24,787.73 |
24,791.48 |
24,787.73 |
24,790.73 |
0.0K |
| 12:44 |
24,792.09 |
24,792.53 |
24,790.86 |
24,792.53 |
0.0K |
| 12:45 |
24,792.75 |
24,799.61 |
24,792.75 |
24,799.61 |
0.0K |
| 12:46 |
24,802.46 |
24,805.59 |
24,802.46 |
24,805.59 |
0.0K |
| 12:47 |
24,805.87 |
24,809.53 |
24,805.87 |
24,809.53 |
0.0K |
| 12:48 |
24,810.34 |
24,811.94 |
24,808.59 |
24,808.59 |
0.0K |
| 12:49 |
24,805.23 |
24,805.23 |
24,799.15 |
24,799.15 |
0.0K |
| 12:50 |
24,801.64 |
24,801.64 |
24,800.62 |
24,800.84 |
0.0K |
| 12:51 |
24,797.77 |
24,797.77 |
24,790.09 |
24,790.09 |
0.0K |
| 12:52 |
24,790.82 |
24,791.90 |
24,785.57 |
24,785.57 |
0.0K |
| 12:53 |
24,784.89 |
24,788.36 |
24,784.89 |
24,788.36 |
0.0K |
| 12:54 |
24,787.24 |
24,793.06 |
24,787.24 |
24,793.06 |
0.0K |
| 12:55 |
24,793.44 |
24,794.03 |
24,792.28 |
24,793.75 |
0.0K |
| 12:56 |
24,792.76 |
24,795.12 |
24,790.00 |
24,790.00 |
0.0K |
| 12:57 |
24,789.17 |
24,789.92 |
24,788.75 |
24,789.92 |
0.0K |
| 12:58 |
24,791.16 |
24,794.66 |
24,791.16 |
24,794.66 |
0.0K |
| 12:59 |
24,794.12 |
24,794.37 |
24,793.44 |
24,794.37 |
0.0K |
| 13:00 |
24,795.05 |
24,799.95 |
24,795.05 |
24,799.95 |
0.0K |
| 13:01 |
24,798.52 |
24,798.52 |
24,792.72 |
24,792.72 |
0.0K |
| 13:02 |
24,793.07 |
24,793.69 |
24,791.44 |
24,792.18 |
0.0K |
| 13:03 |
24,792.28 |
24,792.28 |
24,788.73 |
24,788.73 |
0.0K |
| 13:04 |
24,785.49 |
24,788.74 |
24,785.49 |
24,787.66 |
0.0K |
| 13:05 |
24,788.81 |
24,789.43 |
24,788.29 |
24,788.66 |
0.0K |
| 13:06 |
24,787.75 |
24,787.75 |
24,784.00 |
24,784.00 |
0.0K |
| 13:07 |
24,783.57 |
24,784.44 |
24,782.51 |
24,782.51 |
0.0K |
| 13:08 |
24,784.24 |
24,785.87 |
24,784.24 |
24,785.56 |
0.0K |
| 13:09 |
24,784.93 |
24,784.93 |
24,782.60 |
24,782.60 |
0.0K |
| 13:10 |
24,783.58 |
24,783.58 |
24,781.54 |
24,781.54 |
0.0K |
| 13:11 |
24,784.29 |
24,784.29 |
24,779.02 |
24,779.02 |
0.0K |
| 13:12 |
24,780.35 |
24,783.53 |
24,780.35 |
24,783.05 |
0.0K |
| 13:13 |
24,783.99 |
24,784.11 |
24,783.99 |
24,784.10 |
0.0K |
| 13:14 |
24,784.28 |
24,785.94 |
24,784.28 |
24,785.94 |
0.0K |
| 13:15 |
24,786.81 |
24,786.81 |
24,785.43 |
24,785.43 |
0.0K |
| 13:16 |
24,785.09 |
24,785.25 |
24,784.54 |
24,784.55 |
0.0K |
| 13:17 |
24,782.95 |
24,782.95 |
24,778.55 |
24,778.55 |
0.0K |
| 13:18 |
24,780.10 |
24,785.96 |
24,780.10 |
24,783.91 |
0.0K |
| 13:19 |
24,783.08 |
24,783.08 |
24,780.08 |
24,781.71 |
0.0K |
| 13:20 |
24,784.10 |
24,786.57 |
24,784.10 |
24,785.45 |
0.0K |
| 13:21 |
24,785.52 |
24,785.52 |
24,780.17 |
24,780.17 |
0.0K |
| 13:22 |
24,779.35 |
24,780.90 |
24,777.50 |
24,777.50 |
0.0K |
| 13:23 |
24,775.19 |
24,775.45 |
24,774.40 |
24,775.45 |
0.0K |
| 13:24 |
24,774.73 |
24,775.84 |
24,774.73 |
24,775.84 |
0.0K |
| 13:25 |
24,776.16 |
24,783.60 |
24,776.16 |
24,783.60 |
0.0K |
| 13:26 |
24,783.74 |
24,784.87 |
24,781.48 |
24,781.48 |
0.0K |
| 13:27 |
24,780.62 |
24,781.46 |
24,780.41 |
24,780.41 |
0.0K |
| 13:28 |
24,779.34 |
24,779.34 |
24,777.34 |
24,777.42 |
0.0K |
| 13:29 |
24,776.13 |
24,776.53 |
24,775.26 |
24,775.26 |
0.0K |
| 13:30 |
24,774.30 |
24,777.97 |
24,774.30 |
24,777.97 |
0.0K |
| 13:31 |
24,779.84 |
24,780.42 |
24,778.71 |
24,779.83 |
0.0K |
| 13:32 |
24,780.55 |
24,783.22 |
24,780.55 |
24,783.22 |
0.0K |
| 13:33 |
24,785.30 |
24,786.62 |
24,784.95 |
24,786.62 |
0.0K |
| 13:34 |
24,787.30 |
24,787.30 |
24,785.37 |
24,786.64 |
0.0K |
| 13:35 |
24,786.07 |
24,787.19 |
24,785.83 |
24,787.19 |
0.0K |
| 13:36 |
24,787.12 |
24,787.81 |
24,787.12 |
24,787.61 |
0.0K |
| 13:37 |
24,786.69 |
24,786.69 |
24,783.36 |
24,785.51 |
0.0K |
| 13:38 |
24,788.02 |
24,796.38 |
24,788.02 |
24,796.38 |
0.0K |
| 13:39 |
24,794.98 |
24,794.98 |
24,793.79 |
24,793.86 |
0.0K |
| 13:40 |
24,793.92 |
24,793.92 |
24,791.36 |
24,791.36 |
0.0K |
| 13:41 |
24,790.70 |
24,790.70 |
24,787.06 |
24,787.06 |
0.0K |
| 13:42 |
24,783.40 |
24,784.33 |
24,783.07 |
24,783.07 |
0.0K |
| 13:43 |
24,780.19 |
24,780.60 |
24,780.19 |
24,780.50 |
0.0K |
| 13:44 |
24,779.61 |
24,779.61 |
24,778.24 |
24,778.24 |
0.0K |
| 13:45 |
24,780.21 |
24,780.21 |
24,778.33 |
24,779.40 |
0.0K |
| 13:46 |
24,780.04 |
24,782.32 |
24,780.04 |
24,781.35 |
0.0K |
| 13:47 |
24,782.46 |
24,783.23 |
24,782.05 |
24,782.73 |
0.0K |
| 13:48 |
24,785.20 |
24,788.57 |
24,785.20 |
24,788.57 |
0.0K |
| 13:49 |
24,788.77 |
24,788.77 |
24,783.89 |
24,783.89 |
0.0K |
| 13:50 |
24,783.24 |
24,784.36 |
24,783.04 |
24,783.58 |
0.0K |
| 13:51 |
24,782.10 |
24,784.57 |
24,782.10 |
24,784.35 |
0.0K |
| 13:52 |
24,785.84 |
24,787.99 |
24,785.84 |
24,787.23 |
0.0K |
| 13:53 |
24,787.84 |
24,789.35 |
24,787.84 |
24,788.93 |
0.0K |
| 13:54 |
24,788.62 |
24,790.73 |
24,788.62 |
24,789.99 |
0.0K |
| 13:55 |
24,788.90 |
24,788.90 |
24,785.42 |
24,785.42 |
0.0K |
| 13:56 |
24,785.31 |
24,785.31 |
24,781.01 |
24,781.01 |
0.0K |
| 13:57 |
24,781.33 |
24,781.33 |
24,776.37 |
24,776.37 |
0.0K |
| 13:58 |
24,776.61 |
24,776.61 |
24,775.75 |
24,775.85 |
0.0K |
| 13:59 |
24,775.31 |
24,775.31 |
24,773.25 |
24,773.83 |
0.0K |
| 14:00 |
24,774.91 |
24,776.29 |
24,774.91 |
24,776.29 |
0.0K |
| 14:01 |
24,775.34 |
24,775.42 |
24,773.89 |
24,773.89 |
0.0K |
| 14:02 |
24,773.04 |
24,773.04 |
24,767.12 |
24,767.12 |
0.0K |
| 14:03 |
24,766.20 |
24,768.70 |
24,766.20 |
24,768.44 |
0.0K |
| 14:04 |
24,768.81 |
24,768.81 |
24,763.67 |
24,763.67 |
0.0K |
| 14:05 |
24,762.46 |
24,762.46 |
24,760.04 |
24,760.04 |
0.0K |
| 14:06 |
24,759.15 |
24,759.15 |
24,755.48 |
24,755.48 |
0.0K |
| 14:07 |
24,750.36 |
24,752.89 |
24,750.36 |
24,752.29 |
0.0K |
| 14:08 |
24,750.03 |
24,753.86 |
24,749.36 |
24,753.86 |
0.0K |
| 14:09 |
24,754.27 |
24,757.83 |
24,754.27 |
24,757.83 |
0.0K |
| 14:10 |
24,759.80 |
24,759.80 |
24,755.30 |
24,755.30 |
0.0K |
| 14:11 |
24,753.42 |
24,753.42 |
24,752.30 |
24,752.30 |
0.0K |
| 14:12 |
24,754.09 |
24,756.17 |
24,754.09 |
24,754.68 |
0.0K |
| 14:13 |
24,753.09 |
24,753.09 |
24,751.44 |
24,752.83 |
0.0K |
| 14:14 |
24,753.01 |
24,753.31 |
24,753.01 |
24,753.31 |
0.0K |
| 14:15 |
24,753.91 |
24,753.91 |
24,751.34 |
24,752.55 |
0.0K |
| 14:16 |
24,751.93 |
24,752.94 |
24,751.35 |
24,752.94 |
0.0K |
| 14:17 |
24,753.16 |
24,755.98 |
24,753.16 |
24,755.98 |
0.0K |
| 14:18 |
24,754.62 |
24,755.54 |
24,751.94 |
24,751.94 |
0.0K |
| 14:19 |
24,750.41 |
24,750.41 |
24,747.73 |
24,747.73 |
0.0K |
| 14:20 |
24,745.82 |
24,746.87 |
24,745.82 |
24,746.87 |
0.0K |
| 14:21 |
24,746.90 |
24,747.84 |
24,746.70 |
24,746.70 |
0.0K |
| 14:22 |
24,746.79 |
24,747.08 |
24,745.58 |
24,747.08 |
0.0K |
| 14:23 |
24,746.70 |
24,746.70 |
24,740.17 |
24,740.80 |
0.0K |
| 14:24 |
24,741.02 |
24,742.83 |
24,741.02 |
24,741.89 |
0.0K |
| 14:25 |
24,741.06 |
24,741.06 |
24,734.89 |
24,734.89 |
0.0K |
| 14:26 |
24,732.60 |
24,732.60 |
24,726.96 |
24,727.20 |
0.0K |
| 14:27 |
24,730.76 |
24,738.70 |
24,730.76 |
24,738.70 |
0.0K |
| 14:28 |
24,737.83 |
24,740.19 |
24,737.83 |
24,740.19 |
0.0K |
| 14:29 |
24,740.04 |
24,742.07 |
24,740.04 |
24,741.30 |
0.0K |
| 14:30 |
24,736.63 |
24,738.02 |
24,736.63 |
24,738.02 |
0.0K |
| 14:31 |
24,740.30 |
24,745.86 |
24,740.30 |
24,745.86 |
0.0K |
| 14:32 |
24,746.40 |
24,750.70 |
24,746.06 |
24,750.70 |
0.0K |
| 14:33 |
24,751.95 |
24,751.95 |
24,750.94 |
24,750.94 |
0.0K |
| 14:34 |
24,750.24 |
24,751.45 |
24,750.24 |
24,751.45 |
0.0K |
| 14:35 |
24,752.30 |
24,753.32 |
24,748.60 |
24,748.60 |
0.0K |
| 14:36 |
24,747.91 |
24,747.91 |
24,746.18 |
24,746.18 |
0.0K |
| 14:37 |
24,746.82 |
24,749.76 |
24,746.82 |
24,749.52 |
0.0K |
| 14:38 |
24,748.83 |
24,749.00 |
24,748.18 |
24,748.87 |
0.0K |
| 14:39 |
24,749.35 |
24,749.35 |
24,747.95 |
24,749.19 |
0.0K |
| 14:40 |
24,749.34 |
24,752.79 |
24,749.34 |
24,750.53 |
0.0K |
| 14:41 |
24,751.39 |
24,752.11 |
24,751.39 |
24,751.98 |
0.0K |
| 14:42 |
24,752.23 |
24,755.93 |
24,752.23 |
24,755.93 |
0.0K |
| 14:43 |
24,755.67 |
24,755.67 |
24,753.10 |
24,753.10 |
0.0K |
| 14:44 |
24,752.33 |
24,753.05 |
24,752.09 |
24,752.94 |
0.0K |
| 14:45 |
24,753.96 |
24,753.96 |
24,752.03 |
24,753.09 |
0.0K |
| 14:46 |
24,755.82 |
24,757.37 |
24,754.81 |
24,754.81 |
0.0K |
| 14:47 |
24,754.32 |
24,754.82 |
24,753.11 |
24,754.82 |
0.0K |
| 14:48 |
24,753.05 |
24,757.18 |
24,752.26 |
24,757.18 |
0.0K |
| 14:49 |
24,757.13 |
24,761.78 |
24,757.13 |
24,761.78 |
0.0K |
| 14:50 |
24,760.36 |
24,762.62 |
24,760.36 |
24,762.05 |
0.0K |
| 14:51 |
24,760.37 |
24,760.51 |
24,759.90 |
24,760.51 |
0.0K |
| 14:52 |
24,762.48 |
24,762.48 |
24,757.24 |
24,757.24 |
0.0K |
| 14:53 |
24,756.09 |
24,761.72 |
24,756.09 |
24,761.72 |
0.0K |
| 14:54 |
24,761.48 |
24,761.84 |
24,758.63 |
24,758.63 |
0.0K |
| 14:55 |
24,757.83 |
24,757.87 |
24,757.32 |
24,757.32 |
0.0K |
| 14:56 |
24,755.02 |
24,756.30 |
24,755.02 |
24,755.96 |
0.0K |
| 14:57 |
24,755.62 |
24,755.62 |
24,752.92 |
24,752.92 |
0.0K |
| 14:58 |
24,749.62 |
24,749.62 |
24,746.52 |
24,746.52 |
0.0K |
| 14:59 |
24,744.98 |
24,744.98 |
24,741.19 |
24,742.18 |
0.0K |
| 15:00 |
24,743.21 |
24,743.21 |
24,739.55 |
24,739.55 |
0.0K |
| 15:01 |
24,739.25 |
24,739.38 |
24,738.02 |
24,739.38 |
0.0K |
| 15:02 |
24,739.97 |
24,742.65 |
24,739.97 |
24,742.15 |
0.0K |
| 15:03 |
24,741.50 |
24,744.32 |
24,741.50 |
24,744.32 |
0.0K |
| 15:04 |
24,743.29 |
24,744.32 |
24,742.72 |
24,744.15 |
0.0K |
| 15:05 |
24,744.15 |
24,746.53 |
24,744.15 |
24,745.92 |
0.0K |
| 15:06 |
24,746.80 |
24,746.95 |
24,745.50 |
24,745.50 |
0.0K |
| 15:07 |
24,744.60 |
24,744.60 |
24,743.08 |
24,743.08 |
0.0K |
| 15:08 |
24,742.99 |
24,743.08 |
24,742.07 |
24,743.05 |
0.0K |
| 15:09 |
24,745.07 |
24,748.17 |
24,745.07 |
24,746.73 |
0.0K |
| 15:10 |
24,746.49 |
24,751.61 |
24,746.49 |
24,750.74 |
0.0K |
| 15:11 |
24,748.62 |
24,748.62 |
24,747.50 |
24,747.50 |
0.0K |
| 15:12 |
24,745.20 |
24,746.30 |
24,745.20 |
24,746.30 |
0.0K |
| 15:13 |
24,742.95 |
24,742.95 |
24,740.84 |
24,741.26 |
0.0K |
| 15:14 |
24,743.23 |
24,743.87 |
24,742.50 |
24,743.29 |
0.0K |
| 15:15 |
24,741.92 |
24,743.00 |
24,740.70 |
24,740.79 |
0.0K |
| 15:16 |
24,738.40 |
24,738.40 |
24,735.09 |
24,735.09 |
0.0K |
| 15:17 |
24,734.67 |
24,736.80 |
24,734.67 |
24,735.52 |
0.0K |
| 15:18 |
24,736.07 |
24,737.30 |
24,736.07 |
24,737.30 |
0.0K |
| 15:19 |
24,737.27 |
24,740.94 |
24,737.27 |
24,740.94 |
0.0K |
| 15:20 |
24,742.89 |
24,747.18 |
24,742.89 |
24,747.18 |
0.0K |
| 15:21 |
24,746.46 |
24,746.46 |
24,745.85 |
24,745.85 |
0.0K |
| 15:22 |
24,745.43 |
24,746.62 |
24,745.43 |
24,746.31 |
0.0K |
| 15:23 |
24,745.40 |
24,746.71 |
24,745.40 |
24,746.34 |
0.0K |
| 15:24 |
24,745.66 |
24,747.11 |
24,745.44 |
24,747.11 |
0.0K |
| 15:25 |
24,745.85 |
24,746.28 |
24,744.02 |
24,744.09 |
0.0K |
| 15:26 |
24,744.61 |
24,744.61 |
24,743.02 |
24,743.47 |
0.0K |
| 15:27 |
24,743.80 |
24,744.84 |
24,743.48 |
24,744.60 |
0.0K |
| 15:28 |
24,744.05 |
24,744.27 |
24,743.55 |
24,743.55 |
0.0K |
| 15:29 |
24,740.93 |
24,740.93 |
24,737.89 |
24,737.89 |
0.0K |
| 15:30 |
24,734.63 |
24,739.59 |
24,734.63 |
24,739.59 |
0.0K |
| 15:31 |
24,741.51 |
24,743.00 |
24,741.00 |
24,743.00 |
0.0K |
| 15:32 |
24,744.94 |
24,744.94 |
24,742.11 |
24,742.11 |
0.0K |
| 15:33 |
24,740.66 |
24,743.33 |
24,740.66 |
24,743.33 |
0.0K |
| 15:34 |
24,741.44 |
24,741.98 |
24,741.33 |
24,741.74 |
0.0K |
| 15:35 |
24,740.15 |
24,741.64 |
24,739.76 |
24,741.64 |
0.0K |
| 15:36 |
24,743.86 |
24,743.86 |
24,741.30 |
24,741.30 |
0.0K |
| 15:37 |
24,743.71 |
24,743.71 |
24,741.84 |
24,743.27 |
0.0K |
| 15:38 |
24,738.82 |
24,739.54 |
24,737.81 |
24,737.81 |
0.0K |
| 15:39 |
24,735.55 |
24,735.55 |
24,732.01 |
24,732.50 |
0.0K |
| 15:40 |
24,733.27 |
24,738.95 |
24,733.27 |
24,738.95 |
0.0K |
| 15:41 |
24,739.84 |
24,744.77 |
24,739.84 |
24,744.77 |
0.0K |
| 15:42 |
24,743.74 |
24,744.96 |
24,743.24 |
24,744.27 |
0.0K |
| 15:43 |
24,742.85 |
24,742.85 |
24,737.74 |
24,738.82 |
0.0K |
| 15:44 |
24,738.37 |
24,739.37 |
24,737.70 |
24,738.12 |
0.0K |
| 15:45 |
24,736.51 |
24,737.87 |
24,736.51 |
24,736.59 |
0.0K |
| 15:46 |
24,734.52 |
24,734.52 |
24,727.01 |
24,727.01 |
0.0K |
| 15:47 |
24,728.04 |
24,729.51 |
24,728.04 |
24,728.72 |
0.0K |
| 15:48 |
24,731.76 |
24,733.30 |
24,731.76 |
24,733.30 |
0.0K |
| 15:49 |
24,732.00 |
24,742.50 |
24,732.00 |
24,740.36 |
0.0K |
| 15:50 |
24,761.05 |
24,767.42 |
24,761.05 |
24,764.78 |
0.0K |
| 15:51 |
24,755.24 |
24,756.34 |
24,754.83 |
24,755.36 |
0.0K |
| 15:52 |
24,755.26 |
24,755.96 |
24,754.38 |
24,754.38 |
0.0K |
| 15:53 |
24,755.94 |
24,760.09 |
24,755.94 |
24,757.84 |
0.0K |
| 15:54 |
24,757.40 |
24,758.61 |
24,754.14 |
24,754.14 |
0.0K |
| 15:55 |
24,760.36 |
24,767.46 |
24,760.36 |
24,767.46 |
0.0K |
| 15:56 |
24,766.91 |
24,772.12 |
24,766.24 |
24,772.12 |
0.0K |
| 15:57 |
24,770.22 |
24,771.24 |
24,768.82 |
24,768.86 |
0.0K |
| 15:58 |
24,766.23 |
24,766.23 |
24,764.20 |
24,764.75 |
0.0K |
| 15:59 |
24,764.04 |
24,765.25 |
24,761.26 |
24,761.26 |
0.0K |
| 16:00 |
24,762.21 |
24,762.21 |
24,762.21 |
24,762.21 |
0.0K |
| 16:01 |
24,762.21 |
24,762.21 |
24,762.21 |
24,762.21 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|