| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,798.03 |
24,808.76 |
24,763.05 |
24,763.05 |
0.0K |
| 09:31 |
24,755.30 |
24,768.95 |
24,755.30 |
24,768.95 |
0.0K |
| 09:32 |
24,767.66 |
24,768.79 |
24,763.81 |
24,763.81 |
0.0K |
| 09:33 |
24,762.51 |
24,762.51 |
24,751.86 |
24,751.86 |
0.0K |
| 09:34 |
24,751.90 |
24,754.67 |
24,747.78 |
24,747.78 |
0.0K |
| 09:35 |
24,750.38 |
24,752.45 |
24,745.29 |
24,752.45 |
0.0K |
| 09:36 |
24,747.55 |
24,749.59 |
24,747.55 |
24,748.13 |
0.0K |
| 09:37 |
24,754.25 |
24,754.25 |
24,746.86 |
24,746.86 |
0.0K |
| 09:38 |
24,749.82 |
24,759.03 |
24,749.82 |
24,759.03 |
0.0K |
| 09:39 |
24,759.61 |
24,760.25 |
24,755.39 |
24,760.25 |
0.0K |
| 09:40 |
24,756.94 |
24,766.83 |
24,756.94 |
24,766.83 |
0.0K |
| 09:41 |
24,764.39 |
24,768.08 |
24,764.39 |
24,768.08 |
0.0K |
| 09:42 |
24,769.72 |
24,769.72 |
24,767.06 |
24,767.47 |
0.0K |
| 09:43 |
24,769.50 |
24,771.85 |
24,769.50 |
24,770.50 |
0.0K |
| 09:44 |
24,768.04 |
24,771.31 |
24,768.04 |
24,771.31 |
0.0K |
| 09:45 |
24,774.34 |
24,783.17 |
24,774.34 |
24,783.17 |
0.0K |
| 09:46 |
24,785.59 |
24,791.08 |
24,783.25 |
24,791.08 |
0.0K |
| 09:47 |
24,792.21 |
24,793.43 |
24,787.82 |
24,789.84 |
0.0K |
| 09:48 |
24,790.99 |
24,802.04 |
24,790.99 |
24,802.04 |
0.0K |
| 09:49 |
24,804.46 |
24,811.92 |
24,804.46 |
24,807.19 |
0.0K |
| 09:50 |
24,806.87 |
24,806.87 |
24,793.87 |
24,793.87 |
0.0K |
| 09:51 |
24,792.08 |
24,792.08 |
24,781.64 |
24,781.64 |
0.0K |
| 09:52 |
24,781.44 |
24,793.18 |
24,781.44 |
24,793.18 |
0.0K |
| 09:53 |
24,801.20 |
24,806.59 |
24,797.74 |
24,806.59 |
0.0K |
| 09:54 |
24,804.75 |
24,812.72 |
24,804.75 |
24,812.72 |
0.0K |
| 09:55 |
24,809.68 |
24,817.82 |
24,809.68 |
24,817.82 |
0.0K |
| 09:56 |
24,812.58 |
24,812.58 |
24,803.38 |
24,803.38 |
0.0K |
| 09:57 |
24,800.05 |
24,800.05 |
24,788.01 |
24,792.87 |
0.0K |
| 09:58 |
24,796.42 |
24,796.42 |
24,792.12 |
24,792.12 |
0.0K |
| 09:59 |
24,791.95 |
24,795.24 |
24,791.36 |
24,795.24 |
0.0K |
| 10:00 |
24,799.59 |
24,815.11 |
24,799.59 |
24,815.11 |
0.0K |
| 10:01 |
24,820.14 |
24,821.86 |
24,819.45 |
24,821.86 |
0.0K |
| 10:02 |
24,823.63 |
24,824.69 |
24,818.72 |
24,824.69 |
0.0K |
| 10:03 |
24,823.65 |
24,827.72 |
24,823.65 |
24,827.72 |
0.0K |
| 10:04 |
24,824.90 |
24,824.90 |
24,817.99 |
24,820.66 |
0.0K |
| 10:05 |
24,822.23 |
24,829.32 |
24,822.23 |
24,829.32 |
0.0K |
| 10:06 |
24,829.61 |
24,832.22 |
24,828.50 |
24,832.22 |
0.0K |
| 10:07 |
24,821.84 |
24,829.91 |
24,818.09 |
24,829.91 |
0.0K |
| 10:08 |
24,829.98 |
24,832.17 |
24,825.73 |
24,825.73 |
0.0K |
| 10:09 |
24,819.99 |
24,821.87 |
24,819.23 |
24,821.87 |
0.0K |
| 10:10 |
24,822.01 |
24,823.12 |
24,816.63 |
24,816.63 |
0.0K |
| 10:11 |
24,814.34 |
24,814.34 |
24,810.08 |
24,812.46 |
0.0K |
| 10:12 |
24,812.40 |
24,812.40 |
24,805.55 |
24,805.55 |
0.0K |
| 10:13 |
24,802.01 |
24,802.01 |
24,791.56 |
24,791.56 |
0.0K |
| 10:14 |
24,789.89 |
24,793.13 |
24,788.31 |
24,788.31 |
0.0K |
| 10:15 |
24,792.01 |
24,795.94 |
24,792.01 |
24,795.49 |
0.0K |
| 10:16 |
24,798.32 |
24,800.32 |
24,796.11 |
24,800.32 |
0.0K |
| 10:17 |
24,803.34 |
24,805.02 |
24,801.89 |
24,805.02 |
0.0K |
| 10:18 |
24,805.81 |
24,805.81 |
24,803.38 |
24,804.12 |
0.0K |
| 10:19 |
24,804.62 |
24,812.11 |
24,804.62 |
24,812.11 |
0.0K |
| 10:20 |
24,812.79 |
24,814.00 |
24,812.68 |
24,814.00 |
0.0K |
| 10:21 |
24,807.15 |
24,807.15 |
24,794.03 |
24,794.03 |
0.0K |
| 10:22 |
24,796.06 |
24,799.47 |
24,796.06 |
24,796.52 |
0.0K |
| 10:23 |
24,792.85 |
24,794.48 |
24,789.22 |
24,789.22 |
0.0K |
| 10:24 |
24,789.23 |
24,789.23 |
24,787.13 |
24,787.13 |
0.0K |
| 10:25 |
24,784.37 |
24,787.25 |
24,782.82 |
24,787.25 |
0.0K |
| 10:26 |
24,787.76 |
24,787.76 |
24,774.65 |
24,774.65 |
0.0K |
| 10:27 |
24,777.48 |
24,777.48 |
24,767.84 |
24,767.84 |
0.0K |
| 10:28 |
24,775.26 |
24,777.96 |
24,772.43 |
24,776.20 |
0.0K |
| 10:29 |
24,776.21 |
24,776.21 |
24,771.64 |
24,774.55 |
0.0K |
| 10:30 |
24,778.99 |
24,778.99 |
24,772.37 |
24,774.31 |
0.0K |
| 10:31 |
24,772.81 |
24,774.24 |
24,772.81 |
24,774.07 |
0.0K |
| 10:32 |
24,772.82 |
24,777.46 |
24,772.82 |
24,773.65 |
0.0K |
| 10:33 |
24,773.58 |
24,773.58 |
24,771.03 |
24,772.78 |
0.0K |
| 10:34 |
24,771.95 |
24,774.18 |
24,770.68 |
24,774.18 |
0.0K |
| 10:35 |
24,771.86 |
24,778.86 |
24,771.86 |
24,778.86 |
0.0K |
| 10:36 |
24,780.67 |
24,789.43 |
24,780.67 |
24,789.20 |
0.0K |
| 10:37 |
24,787.77 |
24,787.77 |
24,781.06 |
24,781.06 |
0.0K |
| 10:38 |
24,783.57 |
24,791.65 |
24,783.57 |
24,791.65 |
0.0K |
| 10:39 |
24,786.06 |
24,793.79 |
24,786.06 |
24,791.42 |
0.0K |
| 10:40 |
24,788.81 |
24,800.88 |
24,788.81 |
24,800.88 |
0.0K |
| 10:41 |
24,800.66 |
24,805.22 |
24,800.66 |
24,805.22 |
0.0K |
| 10:42 |
24,807.95 |
24,815.34 |
24,807.95 |
24,815.34 |
0.0K |
| 10:43 |
24,816.35 |
24,823.93 |
24,816.35 |
24,820.21 |
0.0K |
| 10:44 |
24,819.19 |
24,819.19 |
24,808.88 |
24,808.88 |
0.0K |
| 10:45 |
24,803.22 |
24,803.22 |
24,797.81 |
24,797.81 |
0.0K |
| 10:46 |
24,799.64 |
24,800.38 |
24,797.96 |
24,798.93 |
0.0K |
| 10:47 |
24,798.87 |
24,800.07 |
24,796.24 |
24,796.24 |
0.0K |
| 10:48 |
24,796.69 |
24,804.68 |
24,796.69 |
24,804.68 |
0.0K |
| 10:49 |
24,802.63 |
24,803.79 |
24,799.42 |
24,799.42 |
0.0K |
| 10:50 |
24,802.36 |
24,803.28 |
24,793.32 |
24,793.32 |
0.0K |
| 10:51 |
24,792.96 |
24,797.29 |
24,790.42 |
24,797.29 |
0.0K |
| 10:52 |
24,799.05 |
24,803.23 |
24,799.05 |
24,803.23 |
0.0K |
| 10:53 |
24,805.66 |
24,805.66 |
24,801.56 |
24,801.85 |
0.0K |
| 10:54 |
24,799.07 |
24,802.41 |
24,798.52 |
24,802.41 |
0.0K |
| 10:55 |
24,803.93 |
24,806.43 |
24,802.78 |
24,805.03 |
0.0K |
| 10:56 |
24,801.11 |
24,805.73 |
24,801.11 |
24,805.73 |
0.0K |
| 10:57 |
24,808.24 |
24,813.75 |
24,808.24 |
24,812.43 |
0.0K |
| 10:58 |
24,810.68 |
24,810.96 |
24,809.75 |
24,810.96 |
0.0K |
| 10:59 |
24,813.42 |
24,815.31 |
24,811.80 |
24,811.80 |
0.0K |
| 11:00 |
24,811.44 |
24,811.44 |
24,801.75 |
24,801.75 |
0.0K |
| 11:01 |
24,801.61 |
24,801.61 |
24,798.24 |
24,798.24 |
0.0K |
| 11:02 |
24,796.55 |
24,796.55 |
24,795.13 |
24,795.81 |
0.0K |
| 11:03 |
24,797.19 |
24,797.19 |
24,793.69 |
24,793.69 |
0.0K |
| 11:04 |
24,787.20 |
24,788.30 |
24,783.54 |
24,783.54 |
0.0K |
| 11:05 |
24,782.70 |
24,788.36 |
24,782.70 |
24,785.33 |
0.0K |
| 11:06 |
24,782.87 |
24,785.30 |
24,782.87 |
24,785.30 |
0.0K |
| 11:07 |
24,784.03 |
24,789.44 |
24,784.03 |
24,789.44 |
0.0K |
| 11:08 |
24,784.06 |
24,784.06 |
24,781.36 |
24,782.87 |
0.0K |
| 11:09 |
24,781.95 |
24,782.15 |
24,775.09 |
24,775.09 |
0.0K |
| 11:10 |
24,776.10 |
24,787.26 |
24,776.10 |
24,787.26 |
0.0K |
| 11:11 |
24,789.63 |
24,798.33 |
24,789.63 |
24,798.33 |
0.0K |
| 11:12 |
24,797.68 |
24,797.68 |
24,791.42 |
24,791.42 |
0.0K |
| 11:13 |
24,790.77 |
24,790.77 |
24,788.09 |
24,789.99 |
0.0K |
| 11:14 |
24,784.04 |
24,785.62 |
24,783.55 |
24,783.55 |
0.0K |
| 11:15 |
24,783.05 |
24,786.83 |
24,783.05 |
24,786.83 |
0.0K |
| 11:16 |
24,790.64 |
24,790.87 |
24,787.05 |
24,787.05 |
0.0K |
| 11:17 |
24,780.75 |
24,780.75 |
24,776.18 |
24,777.85 |
0.0K |
| 11:18 |
24,778.80 |
24,780.02 |
24,778.80 |
24,780.02 |
0.0K |
| 11:19 |
24,781.24 |
24,783.66 |
24,779.52 |
24,783.66 |
0.0K |
| 11:20 |
24,781.04 |
24,785.25 |
24,781.04 |
24,785.25 |
0.0K |
| 11:21 |
24,784.19 |
24,785.51 |
24,783.59 |
24,783.59 |
0.0K |
| 11:22 |
24,780.17 |
24,786.47 |
24,780.17 |
24,786.47 |
0.0K |
| 11:23 |
24,786.79 |
24,793.94 |
24,786.79 |
24,793.65 |
0.0K |
| 11:24 |
24,792.73 |
24,796.40 |
24,792.73 |
24,796.40 |
0.0K |
| 11:25 |
24,795.65 |
24,795.65 |
24,786.10 |
24,786.21 |
0.0K |
| 11:26 |
24,785.89 |
24,789.27 |
24,785.60 |
24,789.27 |
0.0K |
| 11:27 |
24,786.77 |
24,789.57 |
24,786.77 |
24,789.57 |
0.0K |
| 11:28 |
24,789.13 |
24,789.23 |
24,785.66 |
24,789.23 |
0.0K |
| 11:29 |
24,788.17 |
24,790.44 |
24,788.17 |
24,790.44 |
0.0K |
| 11:30 |
24,784.63 |
24,784.63 |
24,779.95 |
24,779.95 |
0.0K |
| 11:31 |
24,780.44 |
24,786.21 |
24,780.44 |
24,786.21 |
0.0K |
| 11:32 |
24,786.46 |
24,794.26 |
24,786.46 |
24,794.26 |
0.0K |
| 11:33 |
24,795.36 |
24,799.44 |
24,794.98 |
24,799.44 |
0.0K |
| 11:34 |
24,802.08 |
24,802.08 |
24,800.88 |
24,801.42 |
0.0K |
| 11:35 |
24,800.17 |
24,800.17 |
24,790.95 |
24,790.95 |
0.0K |
| 11:36 |
24,789.94 |
24,791.55 |
24,786.87 |
24,786.87 |
0.0K |
| 11:37 |
24,784.93 |
24,787.70 |
24,784.93 |
24,787.70 |
0.0K |
| 11:38 |
24,789.14 |
24,789.14 |
24,782.83 |
24,782.83 |
0.0K |
| 11:39 |
24,781.65 |
24,781.65 |
24,776.24 |
24,776.24 |
0.0K |
| 11:40 |
24,778.09 |
24,790.18 |
24,778.09 |
24,790.18 |
0.0K |
| 11:41 |
24,791.69 |
24,791.69 |
24,788.36 |
24,791.31 |
0.0K |
| 11:42 |
24,790.82 |
24,791.48 |
24,785.16 |
24,785.16 |
0.0K |
| 11:43 |
24,786.09 |
24,786.09 |
24,780.95 |
24,780.95 |
0.0K |
| 11:44 |
24,779.39 |
24,779.39 |
24,775.08 |
24,778.95 |
0.0K |
| 11:45 |
24,782.58 |
24,787.89 |
24,782.58 |
24,787.89 |
0.0K |
| 11:46 |
24,786.69 |
24,786.69 |
24,782.22 |
24,782.22 |
0.0K |
| 11:47 |
24,781.12 |
24,783.89 |
24,781.12 |
24,783.89 |
0.0K |
| 11:48 |
24,784.47 |
24,784.47 |
24,782.84 |
24,783.28 |
0.0K |
| 11:49 |
24,784.00 |
24,784.00 |
24,776.86 |
24,776.86 |
0.0K |
| 11:50 |
24,776.75 |
24,782.47 |
24,776.75 |
24,782.47 |
0.0K |
| 11:51 |
24,784.38 |
24,784.67 |
24,782.97 |
24,784.67 |
0.0K |
| 11:52 |
24,783.83 |
24,784.15 |
24,780.52 |
24,784.15 |
0.0K |
| 11:53 |
24,786.35 |
24,788.16 |
24,786.35 |
24,788.16 |
0.0K |
| 11:54 |
24,789.28 |
24,789.28 |
24,788.12 |
24,788.25 |
0.0K |
| 11:55 |
24,788.04 |
24,788.04 |
24,782.92 |
24,782.92 |
0.0K |
| 11:56 |
24,782.46 |
24,785.34 |
24,782.46 |
24,784.04 |
0.0K |
| 11:57 |
24,781.85 |
24,782.10 |
24,780.79 |
24,782.10 |
0.0K |
| 11:58 |
24,783.66 |
24,787.20 |
24,783.66 |
24,787.20 |
0.0K |
| 11:59 |
24,787.81 |
24,787.81 |
24,784.79 |
24,787.25 |
0.0K |
| 12:00 |
24,787.65 |
24,788.36 |
24,786.42 |
24,786.42 |
0.0K |
| 12:01 |
24,783.97 |
24,784.90 |
24,783.60 |
24,783.60 |
0.0K |
| 12:02 |
24,786.26 |
24,787.62 |
24,786.06 |
24,787.62 |
0.0K |
| 12:03 |
24,788.78 |
24,788.78 |
24,783.29 |
24,783.29 |
0.0K |
| 12:04 |
24,784.00 |
24,787.24 |
24,784.00 |
24,787.20 |
0.0K |
| 12:05 |
24,785.18 |
24,788.16 |
24,785.18 |
24,787.20 |
0.0K |
| 12:06 |
24,789.77 |
24,789.77 |
24,787.90 |
24,787.90 |
0.0K |
| 12:07 |
24,789.18 |
24,794.89 |
24,789.18 |
24,794.60 |
0.0K |
| 12:08 |
24,790.02 |
24,791.74 |
24,789.54 |
24,789.54 |
0.0K |
| 12:09 |
24,789.52 |
24,789.52 |
24,788.89 |
24,789.06 |
0.0K |
| 12:10 |
24,789.46 |
24,789.46 |
24,787.46 |
24,788.52 |
0.0K |
| 12:11 |
24,791.81 |
24,791.81 |
24,786.34 |
24,786.34 |
0.0K |
| 12:12 |
24,785.99 |
24,787.39 |
24,785.99 |
24,787.39 |
0.0K |
| 12:13 |
24,786.73 |
24,789.30 |
24,786.73 |
24,789.02 |
0.0K |
| 12:14 |
24,792.15 |
24,793.55 |
24,791.20 |
24,793.55 |
0.0K |
| 12:15 |
24,796.19 |
24,798.00 |
24,794.72 |
24,794.72 |
0.0K |
| 12:16 |
24,794.66 |
24,795.88 |
24,794.39 |
24,794.39 |
0.0K |
| 12:17 |
24,793.09 |
24,793.69 |
24,792.39 |
24,792.39 |
0.0K |
| 12:18 |
24,792.68 |
24,796.15 |
24,792.68 |
24,796.15 |
0.0K |
| 12:19 |
24,797.14 |
24,797.14 |
24,793.64 |
24,796.58 |
0.0K |
| 12:20 |
24,796.51 |
24,802.34 |
24,796.51 |
24,802.34 |
0.0K |
| 12:21 |
24,802.84 |
24,807.96 |
24,802.84 |
24,807.96 |
0.0K |
| 12:22 |
24,806.68 |
24,806.68 |
24,805.94 |
24,806.22 |
0.0K |
| 12:23 |
24,806.09 |
24,807.41 |
24,805.87 |
24,807.41 |
0.0K |
| 12:24 |
24,807.66 |
24,808.24 |
24,806.60 |
24,806.88 |
0.0K |
| 12:25 |
24,808.84 |
24,813.56 |
24,808.84 |
24,813.56 |
0.0K |
| 12:26 |
24,815.50 |
24,815.50 |
24,814.14 |
24,814.14 |
0.0K |
| 12:27 |
24,814.87 |
24,814.87 |
24,813.68 |
24,814.02 |
0.0K |
| 12:28 |
24,813.77 |
24,815.17 |
24,813.52 |
24,815.17 |
0.0K |
| 12:29 |
24,810.32 |
24,810.32 |
24,808.01 |
24,809.31 |
0.0K |
| 12:30 |
24,810.82 |
24,810.82 |
24,808.56 |
24,809.09 |
0.0K |
| 12:31 |
24,807.69 |
24,808.84 |
24,807.30 |
24,808.84 |
0.0K |
| 12:32 |
24,810.11 |
24,810.11 |
24,807.54 |
24,807.63 |
0.0K |
| 12:33 |
24,807.97 |
24,809.39 |
24,807.94 |
24,807.94 |
0.0K |
| 12:34 |
24,807.61 |
24,807.61 |
24,804.06 |
24,804.06 |
0.0K |
| 12:35 |
24,804.32 |
24,805.22 |
24,803.94 |
24,805.22 |
0.0K |
| 12:36 |
24,805.06 |
24,805.94 |
24,803.52 |
24,805.94 |
0.0K |
| 12:37 |
24,808.15 |
24,808.76 |
24,808.15 |
24,808.76 |
0.0K |
| 12:38 |
24,809.25 |
24,810.89 |
24,808.80 |
24,810.89 |
0.0K |
| 12:39 |
24,811.06 |
24,814.20 |
24,811.06 |
24,814.20 |
0.0K |
| 12:40 |
24,815.65 |
24,816.57 |
24,814.54 |
24,814.54 |
0.0K |
| 12:41 |
24,816.16 |
24,816.96 |
24,814.55 |
24,814.55 |
0.0K |
| 12:42 |
24,815.57 |
24,815.57 |
24,814.19 |
24,814.19 |
0.0K |
| 12:43 |
24,814.37 |
24,814.60 |
24,814.12 |
24,814.12 |
0.0K |
| 12:44 |
24,815.49 |
24,819.13 |
24,815.49 |
24,819.13 |
0.0K |
| 12:45 |
24,818.66 |
24,819.91 |
24,818.39 |
24,819.14 |
0.0K |
| 12:46 |
24,820.40 |
24,822.52 |
24,820.31 |
24,822.52 |
0.0K |
| 12:47 |
24,821.26 |
24,822.18 |
24,820.18 |
24,821.67 |
0.0K |
| 12:48 |
24,819.05 |
24,820.18 |
24,819.05 |
24,819.43 |
0.0K |
| 12:49 |
24,820.35 |
24,820.76 |
24,819.61 |
24,820.63 |
0.0K |
| 12:50 |
24,822.70 |
24,823.24 |
24,822.14 |
24,822.14 |
0.0K |
| 12:51 |
24,823.28 |
24,823.28 |
24,820.53 |
24,820.53 |
0.0K |
| 12:52 |
24,817.92 |
24,820.43 |
24,817.92 |
24,820.43 |
0.0K |
| 12:53 |
24,820.12 |
24,821.89 |
24,820.12 |
24,820.59 |
0.0K |
| 12:54 |
24,817.85 |
24,819.25 |
24,817.41 |
24,817.41 |
0.0K |
| 12:55 |
24,819.79 |
24,819.79 |
24,818.25 |
24,818.58 |
0.0K |
| 12:56 |
24,816.85 |
24,816.85 |
24,814.30 |
24,814.30 |
0.0K |
| 12:57 |
24,812.47 |
24,812.47 |
24,809.76 |
24,810.65 |
0.0K |
| 12:58 |
24,810.77 |
24,811.04 |
24,810.14 |
24,810.38 |
0.0K |
| 12:59 |
24,811.34 |
24,813.00 |
24,811.34 |
24,811.98 |
0.0K |
| 13:00 |
24,811.84 |
24,811.84 |
24,807.22 |
24,807.22 |
0.0K |
| 13:01 |
24,804.80 |
24,806.67 |
24,804.80 |
24,806.67 |
0.0K |
| 13:02 |
24,807.29 |
24,807.65 |
24,807.29 |
24,807.37 |
0.0K |
| 13:03 |
24,807.36 |
24,807.48 |
24,804.71 |
24,807.48 |
0.0K |
| 13:04 |
24,808.39 |
24,810.40 |
24,807.90 |
24,810.40 |
0.0K |
| 13:05 |
24,811.79 |
24,818.34 |
24,811.79 |
24,818.34 |
0.0K |
| 13:06 |
24,819.81 |
24,820.43 |
24,816.92 |
24,816.92 |
0.0K |
| 13:07 |
24,817.05 |
24,820.03 |
24,817.05 |
24,820.03 |
0.0K |
| 13:08 |
24,820.50 |
24,821.07 |
24,818.50 |
24,818.50 |
0.0K |
| 13:09 |
24,816.20 |
24,817.69 |
24,816.20 |
24,816.40 |
0.0K |
| 13:10 |
24,815.61 |
24,817.30 |
24,815.61 |
24,817.25 |
0.0K |
| 13:11 |
24,817.78 |
24,818.54 |
24,815.24 |
24,815.24 |
0.0K |
| 13:12 |
24,818.43 |
24,820.95 |
24,818.43 |
24,820.95 |
0.0K |
| 13:13 |
24,820.58 |
24,822.07 |
24,820.58 |
24,822.07 |
0.0K |
| 13:14 |
24,821.46 |
24,821.46 |
24,819.01 |
24,819.01 |
0.0K |
| 13:15 |
24,816.75 |
24,816.75 |
24,812.64 |
24,812.64 |
0.0K |
| 13:16 |
24,814.34 |
24,814.34 |
24,812.33 |
24,812.33 |
0.0K |
| 13:17 |
24,811.40 |
24,811.92 |
24,811.27 |
24,811.92 |
0.0K |
| 13:18 |
24,810.48 |
24,813.72 |
24,810.48 |
24,813.72 |
0.0K |
| 13:19 |
24,813.44 |
24,813.44 |
24,804.32 |
24,805.61 |
0.0K |
| 13:20 |
24,805.55 |
24,808.63 |
24,804.95 |
24,808.63 |
0.0K |
| 13:21 |
24,809.18 |
24,809.79 |
24,807.94 |
24,808.13 |
0.0K |
| 13:22 |
24,811.04 |
24,811.38 |
24,808.89 |
24,808.89 |
0.0K |
| 13:23 |
24,807.87 |
24,807.87 |
24,803.77 |
24,805.61 |
0.0K |
| 13:24 |
24,804.83 |
24,809.70 |
24,804.83 |
24,807.72 |
0.0K |
| 13:25 |
24,809.39 |
24,809.86 |
24,808.92 |
24,809.86 |
0.0K |
| 13:26 |
24,810.93 |
24,813.26 |
24,810.93 |
24,812.43 |
0.0K |
| 13:27 |
24,812.56 |
24,813.66 |
24,812.56 |
24,813.05 |
0.0K |
| 13:28 |
24,812.67 |
24,819.40 |
24,812.67 |
24,819.40 |
0.0K |
| 13:29 |
24,818.38 |
24,818.38 |
24,815.74 |
24,815.74 |
0.0K |
| 13:30 |
24,814.38 |
24,814.76 |
24,813.28 |
24,814.76 |
0.0K |
| 13:31 |
24,814.40 |
24,816.05 |
24,812.83 |
24,812.83 |
0.0K |
| 13:32 |
24,816.53 |
24,816.53 |
24,814.76 |
24,814.76 |
0.0K |
| 13:33 |
24,815.04 |
24,818.34 |
24,815.04 |
24,818.34 |
0.0K |
| 13:34 |
24,818.40 |
24,820.44 |
24,817.61 |
24,820.44 |
0.0K |
| 13:35 |
24,819.49 |
24,820.54 |
24,819.28 |
24,819.28 |
0.0K |
| 13:36 |
24,819.88 |
24,820.32 |
24,818.34 |
24,819.46 |
0.0K |
| 13:37 |
24,818.86 |
24,820.01 |
24,816.97 |
24,818.46 |
0.0K |
| 13:38 |
24,819.78 |
24,821.98 |
24,819.78 |
24,821.14 |
0.0K |
| 13:39 |
24,821.55 |
24,823.29 |
24,821.55 |
24,822.22 |
0.0K |
| 13:40 |
24,822.52 |
24,831.69 |
24,822.52 |
24,827.10 |
0.0K |
| 13:41 |
24,824.80 |
24,828.63 |
24,824.80 |
24,824.94 |
0.0K |
| 13:42 |
24,823.74 |
24,823.74 |
24,817.38 |
24,818.52 |
0.0K |
| 13:43 |
24,818.21 |
24,818.96 |
24,803.46 |
24,803.46 |
0.0K |
| 13:44 |
24,804.41 |
24,810.84 |
24,804.41 |
24,809.63 |
0.0K |
| 13:45 |
24,813.27 |
24,815.93 |
24,811.53 |
24,811.53 |
0.0K |
| 13:46 |
24,812.49 |
24,814.66 |
24,810.52 |
24,814.66 |
0.0K |
| 13:47 |
24,815.12 |
24,816.46 |
24,813.10 |
24,813.10 |
0.0K |
| 13:48 |
24,813.25 |
24,814.57 |
24,813.25 |
24,814.57 |
0.0K |
| 13:49 |
24,814.10 |
24,819.88 |
24,814.10 |
24,819.88 |
0.0K |
| 13:50 |
24,819.87 |
24,819.87 |
24,812.66 |
24,812.66 |
0.0K |
| 13:51 |
24,812.85 |
24,812.85 |
24,807.02 |
24,807.02 |
0.0K |
| 13:52 |
24,806.02 |
24,806.02 |
24,798.69 |
24,798.69 |
0.0K |
| 13:53 |
24,799.23 |
24,800.60 |
24,798.31 |
24,800.60 |
0.0K |
| 13:54 |
24,800.33 |
24,806.85 |
24,800.33 |
24,804.57 |
0.0K |
| 13:55 |
24,806.70 |
24,806.70 |
24,804.96 |
24,805.80 |
0.0K |
| 13:56 |
24,804.20 |
24,805.07 |
24,802.80 |
24,802.80 |
0.0K |
| 13:57 |
24,804.39 |
24,814.23 |
24,804.39 |
24,812.40 |
0.0K |
| 13:58 |
24,812.41 |
24,819.38 |
24,812.41 |
24,819.38 |
0.0K |
| 13:59 |
24,817.95 |
24,821.70 |
24,817.95 |
24,820.00 |
0.0K |
| 14:00 |
24,817.61 |
24,822.85 |
24,817.61 |
24,822.85 |
0.0K |
| 14:01 |
24,824.56 |
24,828.97 |
24,824.18 |
24,828.29 |
0.0K |
| 14:02 |
24,826.60 |
24,826.60 |
24,820.42 |
24,821.65 |
0.0K |
| 14:03 |
24,821.54 |
24,826.39 |
24,821.54 |
24,826.39 |
0.0K |
| 14:04 |
24,826.48 |
24,834.73 |
24,826.48 |
24,834.73 |
0.0K |
| 14:05 |
24,835.47 |
24,836.82 |
24,833.23 |
24,836.82 |
0.0K |
| 14:06 |
24,835.92 |
24,841.91 |
24,835.92 |
24,841.91 |
0.0K |
| 14:07 |
24,838.81 |
24,843.04 |
24,838.81 |
24,843.00 |
0.0K |
| 14:08 |
24,844.11 |
24,852.93 |
24,844.11 |
24,852.34 |
0.0K |
| 14:09 |
24,853.91 |
24,854.34 |
24,849.94 |
24,849.94 |
0.0K |
| 14:10 |
24,850.42 |
24,850.46 |
24,848.83 |
24,848.83 |
0.0K |
| 14:11 |
24,846.77 |
24,849.30 |
24,846.55 |
24,848.59 |
0.0K |
| 14:12 |
24,847.58 |
24,850.22 |
24,847.58 |
24,850.22 |
0.0K |
| 14:13 |
24,850.90 |
24,852.68 |
24,847.11 |
24,847.11 |
0.0K |
| 14:14 |
24,847.45 |
24,853.17 |
24,846.81 |
24,853.17 |
0.0K |
| 14:15 |
24,853.89 |
24,857.23 |
24,853.89 |
24,857.23 |
0.0K |
| 14:16 |
24,861.65 |
24,869.42 |
24,861.65 |
24,869.42 |
0.0K |
| 14:17 |
24,870.70 |
24,875.89 |
24,870.70 |
24,873.27 |
0.0K |
| 14:18 |
24,874.63 |
24,874.63 |
24,872.71 |
24,872.71 |
0.0K |
| 14:19 |
24,872.34 |
24,872.34 |
24,868.20 |
24,868.20 |
0.0K |
| 14:20 |
24,868.09 |
24,868.09 |
24,866.17 |
24,866.71 |
0.0K |
| 14:21 |
24,869.34 |
24,871.08 |
24,869.16 |
24,871.08 |
0.0K |
| 14:22 |
24,870.21 |
24,873.73 |
24,870.21 |
24,872.23 |
0.0K |
| 14:23 |
24,871.49 |
24,871.49 |
24,870.32 |
24,870.32 |
0.0K |
| 14:24 |
24,871.83 |
24,871.83 |
24,869.07 |
24,869.07 |
0.0K |
| 14:25 |
24,869.60 |
24,871.33 |
24,869.00 |
24,871.33 |
0.0K |
| 14:26 |
24,873.44 |
24,873.44 |
24,866.97 |
24,866.97 |
0.0K |
| 14:27 |
24,863.30 |
24,863.30 |
24,860.77 |
24,861.45 |
0.0K |
| 14:28 |
24,861.13 |
24,864.67 |
24,860.94 |
24,864.67 |
0.0K |
| 14:29 |
24,866.42 |
24,867.14 |
24,865.91 |
24,867.00 |
0.0K |
| 14:30 |
24,866.86 |
24,868.21 |
24,861.47 |
24,861.47 |
0.0K |
| 14:31 |
24,859.65 |
24,866.51 |
24,859.65 |
24,866.16 |
0.0K |
| 14:32 |
24,866.93 |
24,867.19 |
24,866.00 |
24,867.19 |
0.0K |
| 14:33 |
24,868.20 |
24,870.28 |
24,866.85 |
24,870.28 |
0.0K |
| 14:34 |
24,871.82 |
24,872.35 |
24,869.18 |
24,869.18 |
0.0K |
| 14:35 |
24,868.50 |
24,869.52 |
24,868.36 |
24,868.36 |
0.0K |
| 14:36 |
24,867.24 |
24,868.83 |
24,867.24 |
24,868.10 |
0.0K |
| 14:37 |
24,867.89 |
24,870.93 |
24,867.89 |
24,870.93 |
0.0K |
| 14:38 |
24,872.04 |
24,872.04 |
24,870.59 |
24,870.59 |
0.0K |
| 14:39 |
24,869.51 |
24,869.51 |
24,866.66 |
24,866.66 |
0.0K |
| 14:40 |
24,866.45 |
24,866.45 |
24,862.75 |
24,863.87 |
0.0K |
| 14:41 |
24,866.60 |
24,866.60 |
24,859.21 |
24,859.21 |
0.0K |
| 14:42 |
24,854.79 |
24,855.62 |
24,853.31 |
24,853.31 |
0.0K |
| 14:43 |
24,853.69 |
24,857.50 |
24,853.22 |
24,857.50 |
0.0K |
| 14:44 |
24,859.59 |
24,861.66 |
24,859.59 |
24,861.04 |
0.0K |
| 14:45 |
24,862.21 |
24,863.64 |
24,861.87 |
24,863.64 |
0.0K |
| 14:46 |
24,864.63 |
24,865.28 |
24,864.06 |
24,864.80 |
0.0K |
| 14:47 |
24,864.50 |
24,865.43 |
24,864.50 |
24,865.13 |
0.0K |
| 14:48 |
24,866.49 |
24,867.67 |
24,866.47 |
24,867.67 |
0.0K |
| 14:49 |
24,868.97 |
24,868.97 |
24,866.81 |
24,866.95 |
0.0K |
| 14:50 |
24,869.32 |
24,872.34 |
24,869.28 |
24,872.34 |
0.0K |
| 14:51 |
24,873.68 |
24,875.28 |
24,873.68 |
24,874.50 |
0.0K |
| 14:52 |
24,872.32 |
24,872.56 |
24,871.35 |
24,871.35 |
0.0K |
| 14:53 |
24,872.69 |
24,872.69 |
24,868.73 |
24,868.73 |
0.0K |
| 14:54 |
24,866.86 |
24,867.24 |
24,866.19 |
24,867.24 |
0.0K |
| 14:55 |
24,865.64 |
24,867.26 |
24,865.27 |
24,867.26 |
0.0K |
| 14:56 |
24,867.01 |
24,867.05 |
24,865.98 |
24,867.05 |
0.0K |
| 14:57 |
24,866.51 |
24,866.51 |
24,861.22 |
24,861.22 |
0.0K |
| 14:58 |
24,857.57 |
24,857.57 |
24,855.10 |
24,855.10 |
0.0K |
| 14:59 |
24,856.54 |
24,856.54 |
24,854.02 |
24,854.02 |
0.0K |
| 15:00 |
24,851.54 |
24,853.89 |
24,851.54 |
24,852.91 |
0.0K |
| 15:01 |
24,851.85 |
24,853.65 |
24,851.59 |
24,853.65 |
0.0K |
| 15:02 |
24,853.43 |
24,854.70 |
24,853.43 |
24,853.82 |
0.0K |
| 15:03 |
24,854.82 |
24,859.73 |
24,854.46 |
24,859.73 |
0.0K |
| 15:04 |
24,860.96 |
24,863.03 |
24,860.96 |
24,863.03 |
0.0K |
| 15:05 |
24,861.07 |
24,861.86 |
24,860.88 |
24,861.86 |
0.0K |
| 15:06 |
24,860.72 |
24,861.18 |
24,859.65 |
24,859.65 |
0.0K |
| 15:07 |
24,857.89 |
24,859.43 |
24,855.90 |
24,855.90 |
0.0K |
| 15:08 |
24,856.23 |
24,858.95 |
24,856.23 |
24,857.84 |
0.0K |
| 15:09 |
24,858.66 |
24,860.13 |
24,858.66 |
24,858.86 |
0.0K |
| 15:10 |
24,857.57 |
24,857.57 |
24,855.50 |
24,855.50 |
0.0K |
| 15:11 |
24,854.68 |
24,854.68 |
24,851.93 |
24,851.93 |
0.0K |
| 15:12 |
24,849.95 |
24,858.12 |
24,849.95 |
24,856.43 |
0.0K |
| 15:13 |
24,858.11 |
24,858.11 |
24,853.35 |
24,854.68 |
0.0K |
| 15:14 |
24,854.42 |
24,855.11 |
24,853.19 |
24,853.19 |
0.0K |
| 15:15 |
24,854.62 |
24,854.62 |
24,851.37 |
24,851.71 |
0.0K |
| 15:16 |
24,853.30 |
24,854.34 |
24,852.31 |
24,852.31 |
0.0K |
| 15:17 |
24,851.63 |
24,853.88 |
24,851.63 |
24,853.88 |
0.0K |
| 15:18 |
24,854.64 |
24,857.70 |
24,853.77 |
24,857.70 |
0.0K |
| 15:19 |
24,857.67 |
24,862.61 |
24,856.99 |
24,862.61 |
0.0K |
| 15:20 |
24,860.38 |
24,860.38 |
24,855.66 |
24,855.66 |
0.0K |
| 15:21 |
24,853.44 |
24,853.44 |
24,849.48 |
24,849.48 |
0.0K |
| 15:22 |
24,846.74 |
24,852.20 |
24,846.74 |
24,852.20 |
0.0K |
| 15:23 |
24,851.03 |
24,852.04 |
24,850.68 |
24,850.68 |
0.0K |
| 15:24 |
24,850.26 |
24,851.32 |
24,850.26 |
24,851.32 |
0.0K |
| 15:25 |
24,851.99 |
24,855.89 |
24,851.99 |
24,855.89 |
0.0K |
| 15:26 |
24,856.62 |
24,857.91 |
24,855.90 |
24,855.90 |
0.0K |
| 15:27 |
24,857.90 |
24,857.90 |
24,855.69 |
24,857.04 |
0.0K |
| 15:28 |
24,858.60 |
24,858.60 |
24,857.31 |
24,857.72 |
0.0K |
| 15:29 |
24,858.24 |
24,858.24 |
24,857.32 |
24,857.81 |
0.0K |
| 15:30 |
24,855.18 |
24,855.18 |
24,849.93 |
24,849.93 |
0.0K |
| 15:31 |
24,849.36 |
24,852.01 |
24,848.61 |
24,852.01 |
0.0K |
| 15:32 |
24,852.90 |
24,852.90 |
24,850.99 |
24,850.99 |
0.0K |
| 15:33 |
24,853.12 |
24,853.12 |
24,850.39 |
24,850.39 |
0.0K |
| 15:34 |
24,852.83 |
24,853.39 |
24,851.92 |
24,852.68 |
0.0K |
| 15:35 |
24,851.21 |
24,853.86 |
24,851.21 |
24,853.86 |
0.0K |
| 15:36 |
24,852.92 |
24,852.92 |
24,850.49 |
24,850.94 |
0.0K |
| 15:37 |
24,849.11 |
24,851.78 |
24,849.11 |
24,851.78 |
0.0K |
| 15:38 |
24,853.91 |
24,856.95 |
24,853.91 |
24,856.95 |
0.0K |
| 15:39 |
24,855.59 |
24,855.59 |
24,852.81 |
24,852.81 |
0.0K |
| 15:40 |
24,851.18 |
24,851.18 |
24,846.63 |
24,848.25 |
0.0K |
| 15:41 |
24,848.24 |
24,848.24 |
24,844.85 |
24,844.85 |
0.0K |
| 15:42 |
24,844.72 |
24,847.01 |
24,844.72 |
24,847.01 |
0.0K |
| 15:43 |
24,847.17 |
24,848.31 |
24,847.17 |
24,848.31 |
0.0K |
| 15:44 |
24,845.44 |
24,849.67 |
24,844.78 |
24,849.67 |
0.0K |
| 15:45 |
24,848.15 |
24,848.15 |
24,847.27 |
24,847.27 |
0.0K |
| 15:46 |
24,846.05 |
24,851.25 |
24,846.05 |
24,851.25 |
0.0K |
| 15:47 |
24,852.01 |
24,855.97 |
24,852.01 |
24,855.97 |
0.0K |
| 15:48 |
24,856.57 |
24,861.01 |
24,856.57 |
24,861.01 |
0.0K |
| 15:49 |
24,862.44 |
24,863.40 |
24,859.88 |
24,863.40 |
0.0K |
| 15:50 |
24,877.60 |
24,877.60 |
24,870.56 |
24,870.56 |
0.0K |
| 15:51 |
24,865.77 |
24,865.77 |
24,862.03 |
24,862.36 |
0.0K |
| 15:52 |
24,862.81 |
24,865.09 |
24,862.81 |
24,864.68 |
0.0K |
| 15:53 |
24,864.46 |
24,864.46 |
24,861.64 |
24,861.64 |
0.0K |
| 15:54 |
24,861.85 |
24,862.17 |
24,858.95 |
24,860.45 |
0.0K |
| 15:55 |
24,858.92 |
24,860.71 |
24,856.90 |
24,856.90 |
0.0K |
| 15:56 |
24,858.77 |
24,858.77 |
24,855.73 |
24,855.73 |
0.0K |
| 15:57 |
24,857.79 |
24,860.33 |
24,857.79 |
24,859.93 |
0.0K |
| 15:58 |
24,862.67 |
24,863.32 |
24,862.46 |
24,863.32 |
0.0K |
| 15:59 |
24,866.27 |
24,870.77 |
24,866.27 |
24,870.77 |
0.0K |
| 16:00 |
24,868.14 |
24,868.14 |
24,868.14 |
24,868.14 |
0.0K |
| 16:01 |
24,868.14 |
24,868.14 |
24,868.14 |
24,868.14 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|