| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,671.46 |
24,671.46 |
24,644.33 |
24,644.33 |
0.0K |
| 09:31 |
24,633.39 |
24,633.39 |
24,612.41 |
24,612.41 |
0.0K |
| 09:32 |
24,619.85 |
24,630.98 |
24,619.85 |
24,630.98 |
0.0K |
| 09:33 |
24,622.78 |
24,622.78 |
24,611.13 |
24,611.31 |
0.0K |
| 09:34 |
24,600.75 |
24,623.68 |
24,600.75 |
24,623.68 |
0.0K |
| 09:35 |
24,620.36 |
24,620.36 |
24,606.89 |
24,606.89 |
0.0K |
| 09:36 |
24,610.42 |
24,610.42 |
24,599.42 |
24,599.42 |
0.0K |
| 09:37 |
24,598.10 |
24,598.10 |
24,592.04 |
24,598.08 |
0.0K |
| 09:38 |
24,593.33 |
24,598.50 |
24,587.77 |
24,587.77 |
0.0K |
| 09:39 |
24,591.61 |
24,591.61 |
24,588.85 |
24,588.85 |
0.0K |
| 09:40 |
24,589.92 |
24,589.92 |
24,577.81 |
24,577.81 |
0.0K |
| 09:41 |
24,574.62 |
24,580.08 |
24,574.62 |
24,580.08 |
0.0K |
| 09:42 |
24,577.17 |
24,579.12 |
24,576.73 |
24,577.98 |
0.0K |
| 09:43 |
24,584.76 |
24,584.76 |
24,578.16 |
24,578.16 |
0.0K |
| 09:44 |
24,577.50 |
24,582.08 |
24,577.50 |
24,582.08 |
0.0K |
| 09:45 |
24,581.68 |
24,600.12 |
24,581.68 |
24,600.12 |
0.0K |
| 09:46 |
24,602.16 |
24,603.18 |
24,602.16 |
24,603.18 |
0.0K |
| 09:47 |
24,600.47 |
24,613.16 |
24,600.47 |
24,613.16 |
0.0K |
| 09:48 |
24,618.74 |
24,625.53 |
24,618.74 |
24,623.20 |
0.0K |
| 09:49 |
24,620.25 |
24,624.10 |
24,620.25 |
24,624.10 |
0.0K |
| 09:50 |
24,621.48 |
24,621.48 |
24,618.45 |
24,618.45 |
0.0K |
| 09:51 |
24,618.42 |
24,622.49 |
24,614.55 |
24,622.49 |
0.0K |
| 09:52 |
24,626.05 |
24,643.71 |
24,626.05 |
24,642.76 |
0.0K |
| 09:53 |
24,637.34 |
24,638.87 |
24,635.46 |
24,636.15 |
0.0K |
| 09:54 |
24,635.53 |
24,635.53 |
24,621.85 |
24,621.85 |
0.0K |
| 09:55 |
24,623.53 |
24,623.53 |
24,620.97 |
24,623.33 |
0.0K |
| 09:56 |
24,619.19 |
24,620.14 |
24,616.52 |
24,620.14 |
0.0K |
| 09:57 |
24,626.23 |
24,626.23 |
24,615.42 |
24,616.37 |
0.0K |
| 09:58 |
24,612.97 |
24,615.73 |
24,612.97 |
24,615.73 |
0.0K |
| 09:59 |
24,619.45 |
24,619.45 |
24,614.05 |
24,615.89 |
0.0K |
| 10:00 |
24,618.36 |
24,620.18 |
24,614.44 |
24,614.44 |
0.0K |
| 10:01 |
24,612.39 |
24,612.39 |
24,602.93 |
24,602.94 |
0.0K |
| 10:02 |
24,598.96 |
24,603.59 |
24,598.96 |
24,603.41 |
0.0K |
| 10:03 |
24,595.30 |
24,597.23 |
24,590.04 |
24,590.04 |
0.0K |
| 10:04 |
24,589.09 |
24,589.27 |
24,581.72 |
24,581.72 |
0.0K |
| 10:05 |
24,577.43 |
24,577.43 |
24,568.34 |
24,568.34 |
0.0K |
| 10:06 |
24,568.27 |
24,568.27 |
24,562.69 |
24,562.69 |
0.0K |
| 10:07 |
24,563.84 |
24,565.19 |
24,560.31 |
24,560.31 |
0.0K |
| 10:08 |
24,560.86 |
24,565.98 |
24,560.48 |
24,565.98 |
0.0K |
| 10:09 |
24,572.15 |
24,572.15 |
24,563.13 |
24,563.70 |
0.0K |
| 10:10 |
24,558.42 |
24,558.42 |
24,552.37 |
24,552.37 |
0.0K |
| 10:11 |
24,554.88 |
24,560.98 |
24,554.88 |
24,559.73 |
0.0K |
| 10:12 |
24,562.59 |
24,562.59 |
24,555.77 |
24,561.72 |
0.0K |
| 10:13 |
24,561.28 |
24,568.98 |
24,561.28 |
24,568.12 |
0.0K |
| 10:14 |
24,567.15 |
24,567.83 |
24,564.17 |
24,566.54 |
0.0K |
| 10:15 |
24,564.21 |
24,564.21 |
24,551.97 |
24,551.97 |
0.0K |
| 10:16 |
24,554.14 |
24,554.96 |
24,547.87 |
24,547.87 |
0.0K |
| 10:17 |
24,542.94 |
24,542.94 |
24,538.65 |
24,538.65 |
0.0K |
| 10:18 |
24,537.54 |
24,542.30 |
24,537.54 |
24,542.30 |
0.0K |
| 10:19 |
24,545.18 |
24,545.18 |
24,539.02 |
24,539.02 |
0.0K |
| 10:20 |
24,540.16 |
24,548.92 |
24,540.16 |
24,548.92 |
0.0K |
| 10:21 |
24,547.94 |
24,547.94 |
24,543.22 |
24,545.13 |
0.0K |
| 10:22 |
24,546.97 |
24,553.52 |
24,546.97 |
24,553.52 |
0.0K |
| 10:23 |
24,557.62 |
24,560.64 |
24,557.47 |
24,560.09 |
0.0K |
| 10:24 |
24,556.02 |
24,562.42 |
24,556.02 |
24,558.80 |
0.0K |
| 10:25 |
24,559.95 |
24,562.74 |
24,554.90 |
24,554.90 |
0.0K |
| 10:26 |
24,553.32 |
24,553.32 |
24,550.19 |
24,550.19 |
0.0K |
| 10:27 |
24,549.76 |
24,558.64 |
24,549.76 |
24,558.64 |
0.0K |
| 10:28 |
24,558.66 |
24,564.44 |
24,558.66 |
24,564.44 |
0.0K |
| 10:29 |
24,566.94 |
24,567.77 |
24,565.35 |
24,565.35 |
0.0K |
| 10:30 |
24,564.41 |
24,564.43 |
24,561.33 |
24,561.33 |
0.0K |
| 10:31 |
24,558.34 |
24,563.26 |
24,558.34 |
24,563.26 |
0.0K |
| 10:32 |
24,562.58 |
24,562.58 |
24,560.41 |
24,560.97 |
0.0K |
| 10:33 |
24,566.96 |
24,566.96 |
24,563.75 |
24,563.75 |
0.0K |
| 10:34 |
24,558.77 |
24,560.50 |
24,558.77 |
24,560.17 |
0.0K |
| 10:35 |
24,559.44 |
24,567.24 |
24,559.44 |
24,564.29 |
0.0K |
| 10:36 |
24,565.20 |
24,572.06 |
24,565.20 |
24,572.06 |
0.0K |
| 10:37 |
24,574.58 |
24,587.29 |
24,574.58 |
24,587.29 |
0.0K |
| 10:38 |
24,590.80 |
24,597.04 |
24,590.80 |
24,596.07 |
0.0K |
| 10:39 |
24,592.70 |
24,599.03 |
24,592.70 |
24,597.68 |
0.0K |
| 10:40 |
24,601.94 |
24,601.94 |
24,595.94 |
24,595.94 |
0.0K |
| 10:41 |
24,595.64 |
24,595.64 |
24,593.61 |
24,594.21 |
0.0K |
| 10:42 |
24,594.72 |
24,601.09 |
24,594.72 |
24,601.09 |
0.0K |
| 10:43 |
24,603.60 |
24,603.60 |
24,599.64 |
24,599.64 |
0.0K |
| 10:44 |
24,599.97 |
24,601.29 |
24,598.40 |
24,601.29 |
0.0K |
| 10:45 |
24,602.31 |
24,607.56 |
24,601.80 |
24,607.56 |
0.0K |
| 10:46 |
24,607.89 |
24,607.89 |
24,598.70 |
24,598.98 |
0.0K |
| 10:47 |
24,602.89 |
24,606.56 |
24,597.71 |
24,606.56 |
0.0K |
| 10:48 |
24,611.86 |
24,616.74 |
24,611.86 |
24,616.74 |
0.0K |
| 10:49 |
24,618.80 |
24,619.31 |
24,616.66 |
24,619.31 |
0.0K |
| 10:50 |
24,621.17 |
24,628.32 |
24,620.79 |
24,628.32 |
0.0K |
| 10:51 |
24,629.91 |
24,630.35 |
24,625.72 |
24,629.12 |
0.0K |
| 10:52 |
24,630.70 |
24,630.70 |
24,621.84 |
24,621.84 |
0.0K |
| 10:53 |
24,620.30 |
24,620.30 |
24,616.31 |
24,616.59 |
0.0K |
| 10:54 |
24,614.18 |
24,617.15 |
24,614.18 |
24,615.41 |
0.0K |
| 10:55 |
24,619.55 |
24,626.92 |
24,619.55 |
24,626.92 |
0.0K |
| 10:56 |
24,623.89 |
24,626.53 |
24,623.73 |
24,626.53 |
0.0K |
| 10:57 |
24,625.17 |
24,627.71 |
24,624.82 |
24,627.71 |
0.0K |
| 10:58 |
24,630.93 |
24,631.60 |
24,629.77 |
24,629.77 |
0.0K |
| 10:59 |
24,634.54 |
24,635.93 |
24,631.63 |
24,631.63 |
0.0K |
| 11:00 |
24,633.76 |
24,636.89 |
24,633.76 |
24,636.89 |
0.0K |
| 11:01 |
24,633.17 |
24,633.89 |
24,633.16 |
24,633.16 |
0.0K |
| 11:02 |
24,630.77 |
24,632.90 |
24,630.72 |
24,630.72 |
0.0K |
| 11:03 |
24,630.52 |
24,633.73 |
24,630.52 |
24,633.73 |
0.0K |
| 11:04 |
24,631.26 |
24,631.59 |
24,630.73 |
24,630.73 |
0.0K |
| 11:05 |
24,629.72 |
24,629.79 |
24,626.52 |
24,626.52 |
0.0K |
| 11:06 |
24,625.54 |
24,628.24 |
24,625.54 |
24,628.24 |
0.0K |
| 11:07 |
24,628.83 |
24,628.83 |
24,624.51 |
24,624.51 |
0.0K |
| 11:08 |
24,627.15 |
24,628.40 |
24,627.15 |
24,627.81 |
0.0K |
| 11:09 |
24,627.07 |
24,628.81 |
24,626.09 |
24,628.81 |
0.0K |
| 11:10 |
24,626.73 |
24,626.73 |
24,624.24 |
24,624.25 |
0.0K |
| 11:11 |
24,623.18 |
24,625.00 |
24,623.18 |
24,624.53 |
0.0K |
| 11:12 |
24,626.17 |
24,628.04 |
24,625.55 |
24,625.55 |
0.0K |
| 11:13 |
24,624.06 |
24,624.64 |
24,622.72 |
24,622.72 |
0.0K |
| 11:14 |
24,624.20 |
24,624.20 |
24,619.63 |
24,620.30 |
0.0K |
| 11:15 |
24,623.21 |
24,624.20 |
24,623.09 |
24,623.69 |
0.0K |
| 11:16 |
24,625.93 |
24,629.94 |
24,625.93 |
24,629.94 |
0.0K |
| 11:17 |
24,630.87 |
24,631.29 |
24,627.01 |
24,628.16 |
0.0K |
| 11:18 |
24,625.06 |
24,628.36 |
24,625.06 |
24,628.36 |
0.0K |
| 11:19 |
24,629.95 |
24,629.95 |
24,626.68 |
24,626.68 |
0.0K |
| 11:20 |
24,626.64 |
24,627.30 |
24,621.45 |
24,621.45 |
0.0K |
| 11:21 |
24,622.28 |
24,622.57 |
24,618.58 |
24,622.57 |
0.0K |
| 11:22 |
24,622.94 |
24,622.94 |
24,615.17 |
24,615.17 |
0.0K |
| 11:23 |
24,611.80 |
24,613.46 |
24,609.48 |
24,613.46 |
0.0K |
| 11:24 |
24,614.92 |
24,614.92 |
24,612.06 |
24,612.06 |
0.0K |
| 11:25 |
24,610.45 |
24,612.79 |
24,610.08 |
24,612.79 |
0.0K |
| 11:26 |
24,611.63 |
24,613.16 |
24,611.63 |
24,613.14 |
0.0K |
| 11:27 |
24,612.59 |
24,620.39 |
24,612.59 |
24,620.39 |
0.0K |
| 11:28 |
24,619.49 |
24,619.49 |
24,615.56 |
24,616.90 |
0.0K |
| 11:29 |
24,617.47 |
24,617.47 |
24,609.89 |
24,609.89 |
0.0K |
| 11:30 |
24,607.60 |
24,608.47 |
24,605.85 |
24,608.47 |
0.0K |
| 11:31 |
24,608.03 |
24,610.81 |
24,608.03 |
24,608.57 |
0.0K |
| 11:32 |
24,608.12 |
24,608.12 |
24,603.13 |
24,603.13 |
0.0K |
| 11:33 |
24,602.08 |
24,602.44 |
24,599.12 |
24,602.44 |
0.0K |
| 11:34 |
24,602.42 |
24,606.21 |
24,602.42 |
24,605.58 |
0.0K |
| 11:35 |
24,612.63 |
24,615.78 |
24,612.63 |
24,615.78 |
0.0K |
| 11:36 |
24,615.95 |
24,619.23 |
24,615.70 |
24,616.63 |
0.0K |
| 11:37 |
24,616.72 |
24,619.09 |
24,616.72 |
24,619.09 |
0.0K |
| 11:38 |
24,617.03 |
24,619.85 |
24,617.03 |
24,619.85 |
0.0K |
| 11:39 |
24,622.83 |
24,624.05 |
24,622.37 |
24,622.37 |
0.0K |
| 11:40 |
24,623.30 |
24,625.21 |
24,623.30 |
24,625.21 |
0.0K |
| 11:41 |
24,627.40 |
24,627.40 |
24,624.99 |
24,627.06 |
0.0K |
| 11:42 |
24,626.68 |
24,627.35 |
24,625.38 |
24,627.35 |
0.0K |
| 11:43 |
24,628.11 |
24,628.11 |
24,626.59 |
24,627.45 |
0.0K |
| 11:44 |
24,624.56 |
24,626.61 |
24,624.56 |
24,626.61 |
0.0K |
| 11:45 |
24,624.27 |
24,624.27 |
24,618.89 |
24,618.89 |
0.0K |
| 11:46 |
24,619.13 |
24,621.02 |
24,619.13 |
24,620.52 |
0.0K |
| 11:47 |
24,619.67 |
24,624.08 |
24,619.67 |
24,624.08 |
0.0K |
| 11:48 |
24,625.86 |
24,633.34 |
24,625.86 |
24,632.38 |
0.0K |
| 11:49 |
24,631.36 |
24,632.79 |
24,629.73 |
24,631.76 |
0.0K |
| 11:50 |
24,632.20 |
24,642.18 |
24,632.20 |
24,642.18 |
0.0K |
| 11:51 |
24,641.04 |
24,642.63 |
24,640.66 |
24,642.63 |
0.0K |
| 11:52 |
24,642.09 |
24,642.85 |
24,642.09 |
24,642.40 |
0.0K |
| 11:53 |
24,641.17 |
24,641.17 |
24,640.13 |
24,640.13 |
0.0K |
| 11:54 |
24,639.41 |
24,641.07 |
24,639.41 |
24,641.07 |
0.0K |
| 11:55 |
24,644.08 |
24,644.08 |
24,642.55 |
24,642.55 |
0.0K |
| 11:56 |
24,641.26 |
24,641.26 |
24,639.04 |
24,639.04 |
0.0K |
| 11:57 |
24,641.74 |
24,641.74 |
24,639.64 |
24,639.64 |
0.0K |
| 11:58 |
24,635.48 |
24,635.48 |
24,631.89 |
24,633.93 |
0.0K |
| 11:59 |
24,634.27 |
24,634.27 |
24,632.58 |
24,632.58 |
0.0K |
| 12:00 |
24,631.81 |
24,633.97 |
24,629.52 |
24,633.97 |
0.0K |
| 12:01 |
24,633.83 |
24,635.87 |
24,633.83 |
24,633.92 |
0.0K |
| 12:02 |
24,630.02 |
24,635.13 |
24,630.02 |
24,635.13 |
0.0K |
| 12:03 |
24,636.13 |
24,641.88 |
24,636.13 |
24,641.88 |
0.0K |
| 12:04 |
24,644.91 |
24,646.30 |
24,644.91 |
24,645.99 |
0.0K |
| 12:05 |
24,648.43 |
24,648.43 |
24,647.14 |
24,647.30 |
0.0K |
| 12:06 |
24,646.39 |
24,646.39 |
24,645.40 |
24,645.89 |
0.0K |
| 12:07 |
24,646.04 |
24,646.04 |
24,637.07 |
24,637.07 |
0.0K |
| 12:08 |
24,635.87 |
24,638.60 |
24,635.27 |
24,638.60 |
0.0K |
| 12:09 |
24,639.19 |
24,639.19 |
24,635.33 |
24,635.33 |
0.0K |
| 12:10 |
24,635.79 |
24,637.18 |
24,635.79 |
24,637.01 |
0.0K |
| 12:11 |
24,633.58 |
24,635.48 |
24,633.07 |
24,635.48 |
0.0K |
| 12:12 |
24,635.81 |
24,641.59 |
24,633.59 |
24,641.59 |
0.0K |
| 12:13 |
24,644.58 |
24,644.58 |
24,642.80 |
24,642.95 |
0.0K |
| 12:14 |
24,643.05 |
24,643.06 |
24,641.52 |
24,641.52 |
0.0K |
| 12:15 |
24,639.25 |
24,645.99 |
24,639.25 |
24,645.86 |
0.0K |
| 12:16 |
24,645.87 |
24,645.87 |
24,644.74 |
24,645.39 |
0.0K |
| 12:17 |
24,644.21 |
24,648.90 |
24,644.00 |
24,648.90 |
0.0K |
| 12:18 |
24,648.47 |
24,648.47 |
24,644.80 |
24,648.47 |
0.0K |
| 12:19 |
24,648.28 |
24,648.28 |
24,645.99 |
24,645.99 |
0.0K |
| 12:20 |
24,647.57 |
24,650.58 |
24,647.57 |
24,649.76 |
0.0K |
| 12:21 |
24,650.14 |
24,651.10 |
24,650.14 |
24,651.10 |
0.0K |
| 12:22 |
24,648.29 |
24,652.10 |
24,648.29 |
24,652.10 |
0.0K |
| 12:23 |
24,652.31 |
24,654.85 |
24,652.31 |
24,654.85 |
0.0K |
| 12:24 |
24,654.04 |
24,654.04 |
24,651.23 |
24,652.11 |
0.0K |
| 12:25 |
24,648.94 |
24,648.94 |
24,645.63 |
24,645.81 |
0.0K |
| 12:26 |
24,647.58 |
24,654.07 |
24,647.58 |
24,654.07 |
0.0K |
| 12:27 |
24,653.46 |
24,653.92 |
24,653.46 |
24,653.56 |
0.0K |
| 12:28 |
24,653.52 |
24,655.71 |
24,653.52 |
24,654.98 |
0.0K |
| 12:29 |
24,657.44 |
24,660.52 |
24,657.44 |
24,658.63 |
0.0K |
| 12:30 |
24,656.38 |
24,657.77 |
24,655.73 |
24,656.98 |
0.0K |
| 12:31 |
24,654.28 |
24,662.20 |
24,654.28 |
24,661.85 |
0.0K |
| 12:32 |
24,662.24 |
24,668.46 |
24,662.01 |
24,668.46 |
0.0K |
| 12:33 |
24,668.75 |
24,670.30 |
24,667.56 |
24,670.30 |
0.0K |
| 12:34 |
24,668.56 |
24,669.29 |
24,666.90 |
24,666.90 |
0.0K |
| 12:35 |
24,663.72 |
24,667.68 |
24,663.72 |
24,667.68 |
0.0K |
| 12:36 |
24,668.49 |
24,673.67 |
24,668.49 |
24,673.67 |
0.0K |
| 12:37 |
24,674.94 |
24,675.76 |
24,674.94 |
24,675.76 |
0.0K |
| 12:38 |
24,676.04 |
24,677.64 |
24,675.92 |
24,675.92 |
0.0K |
| 12:39 |
24,674.97 |
24,676.55 |
24,674.97 |
24,676.44 |
0.0K |
| 12:40 |
24,672.89 |
24,672.97 |
24,670.52 |
24,670.52 |
0.0K |
| 12:41 |
24,668.07 |
24,668.64 |
24,667.08 |
24,667.08 |
0.0K |
| 12:42 |
24,665.73 |
24,666.69 |
24,663.13 |
24,663.13 |
0.0K |
| 12:43 |
24,662.69 |
24,665.41 |
24,662.69 |
24,665.41 |
0.0K |
| 12:44 |
24,664.10 |
24,664.17 |
24,662.28 |
24,662.28 |
0.0K |
| 12:45 |
24,662.94 |
24,671.97 |
24,662.94 |
24,671.55 |
0.0K |
| 12:46 |
24,672.16 |
24,673.27 |
24,672.12 |
24,673.05 |
0.0K |
| 12:47 |
24,672.52 |
24,672.52 |
24,671.45 |
24,671.60 |
0.0K |
| 12:48 |
24,671.71 |
24,675.97 |
24,671.71 |
24,675.97 |
0.0K |
| 12:49 |
24,676.36 |
24,681.35 |
24,676.36 |
24,680.91 |
0.0K |
| 12:50 |
24,682.62 |
24,689.02 |
24,682.62 |
24,689.02 |
0.0K |
| 12:51 |
24,688.63 |
24,691.63 |
24,688.05 |
24,691.63 |
0.0K |
| 12:52 |
24,692.70 |
24,693.08 |
24,692.55 |
24,693.08 |
0.0K |
| 12:53 |
24,693.97 |
24,698.94 |
24,693.97 |
24,698.94 |
0.0K |
| 12:54 |
24,699.61 |
24,702.10 |
24,699.61 |
24,701.53 |
0.0K |
| 12:55 |
24,701.64 |
24,701.64 |
24,699.76 |
24,699.76 |
0.0K |
| 12:56 |
24,697.31 |
24,697.31 |
24,695.54 |
24,696.13 |
0.0K |
| 12:57 |
24,694.79 |
24,694.79 |
24,689.48 |
24,689.48 |
0.0K |
| 12:58 |
24,687.19 |
24,687.61 |
24,685.83 |
24,685.83 |
0.0K |
| 12:59 |
24,683.04 |
24,685.70 |
24,682.99 |
24,685.70 |
0.0K |
| 13:00 |
24,687.97 |
24,690.41 |
24,687.97 |
24,688.91 |
0.0K |
| 13:01 |
24,689.00 |
24,689.87 |
24,689.00 |
24,689.87 |
0.0K |
| 13:02 |
24,691.41 |
24,693.80 |
24,691.41 |
24,693.80 |
0.0K |
| 13:03 |
24,693.94 |
24,696.22 |
24,693.81 |
24,696.22 |
0.0K |
| 13:04 |
24,699.53 |
24,699.58 |
24,698.63 |
24,699.58 |
0.0K |
| 13:05 |
24,700.18 |
24,700.18 |
24,697.25 |
24,699.33 |
0.0K |
| 13:06 |
24,701.00 |
24,701.20 |
24,699.19 |
24,699.19 |
0.0K |
| 13:07 |
24,699.30 |
24,699.30 |
24,698.31 |
24,698.31 |
0.0K |
| 13:08 |
24,698.21 |
24,700.13 |
24,698.21 |
24,699.18 |
0.0K |
| 13:09 |
24,699.86 |
24,703.03 |
24,699.86 |
24,703.03 |
0.0K |
| 13:10 |
24,705.32 |
24,705.79 |
24,704.76 |
24,705.09 |
0.0K |
| 13:11 |
24,705.95 |
24,707.42 |
24,705.95 |
24,707.26 |
0.0K |
| 13:12 |
24,708.99 |
24,713.62 |
24,708.99 |
24,713.62 |
0.0K |
| 13:13 |
24,713.88 |
24,714.79 |
24,713.88 |
24,714.79 |
0.0K |
| 13:14 |
24,713.16 |
24,714.68 |
24,712.92 |
24,714.68 |
0.0K |
| 13:15 |
24,715.02 |
24,715.02 |
24,705.79 |
24,705.79 |
0.0K |
| 13:16 |
24,705.59 |
24,707.66 |
24,704.53 |
24,707.66 |
0.0K |
| 13:17 |
24,706.77 |
24,706.77 |
24,703.25 |
24,703.53 |
0.0K |
| 13:18 |
24,703.21 |
24,703.21 |
24,697.03 |
24,697.03 |
0.0K |
| 13:19 |
24,698.21 |
24,700.31 |
24,698.21 |
24,700.31 |
0.0K |
| 13:20 |
24,700.24 |
24,701.96 |
24,700.24 |
24,701.62 |
0.0K |
| 13:21 |
24,699.33 |
24,699.33 |
24,698.12 |
24,698.99 |
0.0K |
| 13:22 |
24,699.79 |
24,700.28 |
24,699.37 |
24,699.88 |
0.0K |
| 13:23 |
24,699.70 |
24,703.98 |
24,699.70 |
24,703.98 |
0.0K |
| 13:24 |
24,704.18 |
24,706.11 |
24,703.37 |
24,706.11 |
0.0K |
| 13:25 |
24,706.55 |
24,710.92 |
24,706.32 |
24,710.92 |
0.0K |
| 13:26 |
24,712.05 |
24,712.56 |
24,710.39 |
24,710.39 |
0.0K |
| 13:27 |
24,708.00 |
24,708.00 |
24,704.19 |
24,704.19 |
0.0K |
| 13:28 |
24,704.49 |
24,706.56 |
24,704.49 |
24,706.56 |
0.0K |
| 13:29 |
24,709.17 |
24,710.41 |
24,709.17 |
24,710.32 |
0.0K |
| 13:30 |
24,710.19 |
24,710.70 |
24,709.43 |
24,709.43 |
0.0K |
| 13:31 |
24,710.26 |
24,714.15 |
24,710.26 |
24,714.15 |
0.0K |
| 13:32 |
24,716.02 |
24,716.81 |
24,716.02 |
24,716.81 |
0.0K |
| 13:33 |
24,713.71 |
24,714.00 |
24,713.16 |
24,714.00 |
0.0K |
| 13:34 |
24,715.36 |
24,716.64 |
24,715.36 |
24,716.55 |
0.0K |
| 13:35 |
24,717.30 |
24,721.31 |
24,717.30 |
24,721.31 |
0.0K |
| 13:36 |
24,722.26 |
24,724.38 |
24,722.26 |
24,724.38 |
0.0K |
| 13:37 |
24,721.97 |
24,721.97 |
24,720.87 |
24,720.87 |
0.0K |
| 13:38 |
24,720.71 |
24,720.71 |
24,719.24 |
24,719.68 |
0.0K |
| 13:39 |
24,719.68 |
24,729.37 |
24,719.68 |
24,729.37 |
0.0K |
| 13:40 |
24,728.15 |
24,730.08 |
24,728.15 |
24,728.85 |
0.0K |
| 13:41 |
24,727.92 |
24,729.11 |
24,726.88 |
24,729.11 |
0.0K |
| 13:42 |
24,729.28 |
24,729.28 |
24,725.97 |
24,725.97 |
0.0K |
| 13:43 |
24,725.36 |
24,726.65 |
24,725.12 |
24,726.65 |
0.0K |
| 13:44 |
24,728.87 |
24,729.89 |
24,728.87 |
24,729.89 |
0.0K |
| 13:45 |
24,730.49 |
24,733.90 |
24,730.49 |
24,733.90 |
0.0K |
| 13:46 |
24,733.93 |
24,733.93 |
24,729.92 |
24,729.92 |
0.0K |
| 13:47 |
24,732.36 |
24,735.64 |
24,732.36 |
24,735.64 |
0.0K |
| 13:48 |
24,734.88 |
24,735.12 |
24,734.40 |
24,734.64 |
0.0K |
| 13:49 |
24,733.88 |
24,737.75 |
24,733.88 |
24,737.37 |
0.0K |
| 13:50 |
24,736.86 |
24,738.11 |
24,736.26 |
24,736.26 |
0.0K |
| 13:51 |
24,739.65 |
24,748.30 |
24,739.65 |
24,748.30 |
0.0K |
| 13:52 |
24,749.00 |
24,749.37 |
24,744.59 |
24,744.59 |
0.0K |
| 13:53 |
24,744.84 |
24,747.37 |
24,744.63 |
24,744.63 |
0.0K |
| 13:54 |
24,744.21 |
24,744.21 |
24,741.74 |
24,743.58 |
0.0K |
| 13:55 |
24,744.53 |
24,748.67 |
24,744.53 |
24,748.45 |
0.0K |
| 13:56 |
24,748.61 |
24,751.18 |
24,748.61 |
24,749.32 |
0.0K |
| 13:57 |
24,747.58 |
24,747.58 |
24,745.54 |
24,745.54 |
0.0K |
| 13:58 |
24,745.33 |
24,745.33 |
24,738.49 |
24,738.49 |
0.0K |
| 13:59 |
24,735.56 |
24,735.56 |
24,729.47 |
24,729.47 |
0.0K |
| 14:00 |
24,728.81 |
24,734.35 |
24,728.81 |
24,734.35 |
0.0K |
| 14:01 |
24,735.87 |
24,739.13 |
24,735.87 |
24,739.13 |
0.0K |
| 14:02 |
24,740.76 |
24,741.16 |
24,740.04 |
24,740.04 |
0.0K |
| 14:03 |
24,738.08 |
24,742.90 |
24,738.08 |
24,742.90 |
0.0K |
| 14:04 |
24,742.81 |
24,742.81 |
24,740.59 |
24,740.59 |
0.0K |
| 14:05 |
24,742.06 |
24,745.56 |
24,742.06 |
24,745.56 |
0.0K |
| 14:06 |
24,747.32 |
24,747.32 |
24,745.31 |
24,745.31 |
0.0K |
| 14:07 |
24,744.22 |
24,744.22 |
24,741.18 |
24,741.18 |
0.0K |
| 14:08 |
24,738.29 |
24,738.29 |
24,733.55 |
24,733.55 |
0.0K |
| 14:09 |
24,733.19 |
24,733.19 |
24,730.63 |
24,731.34 |
0.0K |
| 14:10 |
24,732.73 |
24,735.12 |
24,732.73 |
24,734.53 |
0.0K |
| 14:11 |
24,734.00 |
24,738.91 |
24,734.00 |
24,738.91 |
0.0K |
| 14:12 |
24,740.01 |
24,740.01 |
24,738.83 |
24,739.56 |
0.0K |
| 14:13 |
24,737.24 |
24,737.24 |
24,732.98 |
24,736.00 |
0.0K |
| 14:14 |
24,738.43 |
24,739.32 |
24,737.37 |
24,739.32 |
0.0K |
| 14:15 |
24,740.02 |
24,743.16 |
24,740.02 |
24,742.58 |
0.0K |
| 14:16 |
24,743.15 |
24,743.15 |
24,737.23 |
24,737.23 |
0.0K |
| 14:17 |
24,737.17 |
24,737.17 |
24,732.79 |
24,732.79 |
0.0K |
| 14:18 |
24,729.50 |
24,729.50 |
24,724.73 |
24,724.73 |
0.0K |
| 14:19 |
24,723.92 |
24,723.92 |
24,718.33 |
24,719.03 |
0.0K |
| 14:20 |
24,721.43 |
24,723.54 |
24,721.43 |
24,723.54 |
0.0K |
| 14:21 |
24,724.00 |
24,730.77 |
24,724.00 |
24,730.77 |
0.0K |
| 14:22 |
24,732.90 |
24,734.31 |
24,732.90 |
24,733.69 |
0.0K |
| 14:23 |
24,730.27 |
24,730.27 |
24,727.44 |
24,727.44 |
0.0K |
| 14:24 |
24,727.37 |
24,735.69 |
24,726.19 |
24,735.58 |
0.0K |
| 14:25 |
24,735.69 |
24,735.85 |
24,733.76 |
24,733.77 |
0.0K |
| 14:26 |
24,734.19 |
24,734.78 |
24,731.71 |
24,731.71 |
0.0K |
| 14:27 |
24,731.84 |
24,731.84 |
24,726.96 |
24,726.96 |
0.0K |
| 14:28 |
24,726.56 |
24,727.42 |
24,726.07 |
24,726.07 |
0.0K |
| 14:29 |
24,725.32 |
24,725.32 |
24,722.98 |
24,723.59 |
0.0K |
| 14:30 |
24,723.94 |
24,723.94 |
24,718.01 |
24,718.01 |
0.0K |
| 14:31 |
24,717.50 |
24,720.54 |
24,716.29 |
24,720.54 |
0.0K |
| 14:32 |
24,721.32 |
24,723.52 |
24,721.32 |
24,723.52 |
0.0K |
| 14:33 |
24,723.85 |
24,726.07 |
24,723.85 |
24,724.82 |
0.0K |
| 14:34 |
24,725.39 |
24,727.99 |
24,725.39 |
24,727.99 |
0.0K |
| 14:35 |
24,730.33 |
24,737.61 |
24,730.33 |
24,737.61 |
0.0K |
| 14:36 |
24,738.68 |
24,740.53 |
24,738.26 |
24,738.26 |
0.0K |
| 14:37 |
24,738.47 |
24,742.77 |
24,738.47 |
24,742.77 |
0.0K |
| 14:38 |
24,743.07 |
24,743.07 |
24,739.91 |
24,741.22 |
0.0K |
| 14:39 |
24,740.66 |
24,741.01 |
24,737.99 |
24,737.99 |
0.0K |
| 14:40 |
24,736.87 |
24,739.34 |
24,736.87 |
24,739.34 |
0.0K |
| 14:41 |
24,741.76 |
24,742.70 |
24,741.39 |
24,741.39 |
0.0K |
| 14:42 |
24,745.47 |
24,746.18 |
24,743.27 |
24,743.27 |
0.0K |
| 14:43 |
24,743.47 |
24,745.16 |
24,743.38 |
24,745.16 |
0.0K |
| 14:44 |
24,746.46 |
24,753.06 |
24,746.46 |
24,753.06 |
0.0K |
| 14:45 |
24,758.98 |
24,760.24 |
24,756.85 |
24,756.88 |
0.0K |
| 14:46 |
24,754.56 |
24,755.77 |
24,753.69 |
24,755.77 |
0.0K |
| 14:47 |
24,755.64 |
24,755.64 |
24,753.26 |
24,754.94 |
0.0K |
| 14:48 |
24,756.95 |
24,757.45 |
24,756.34 |
24,756.49 |
0.0K |
| 14:49 |
24,756.63 |
24,758.39 |
24,756.63 |
24,758.39 |
0.0K |
| 14:50 |
24,758.34 |
24,758.81 |
24,757.93 |
24,758.26 |
0.0K |
| 14:51 |
24,759.08 |
24,760.95 |
24,758.08 |
24,760.95 |
0.0K |
| 14:52 |
24,761.11 |
24,761.70 |
24,759.34 |
24,759.34 |
0.0K |
| 14:53 |
24,757.63 |
24,757.75 |
24,757.31 |
24,757.31 |
0.0K |
| 14:54 |
24,757.04 |
24,757.04 |
24,754.32 |
24,755.84 |
0.0K |
| 14:55 |
24,754.94 |
24,763.12 |
24,754.31 |
24,763.12 |
0.0K |
| 14:56 |
24,764.65 |
24,767.00 |
24,764.65 |
24,767.00 |
0.0K |
| 14:57 |
24,765.81 |
24,767.12 |
24,764.96 |
24,764.96 |
0.0K |
| 14:58 |
24,765.14 |
24,765.14 |
24,762.02 |
24,762.02 |
0.0K |
| 14:59 |
24,761.80 |
24,761.80 |
24,752.41 |
24,752.41 |
0.0K |
| 15:00 |
24,750.56 |
24,750.56 |
24,749.04 |
24,749.21 |
0.0K |
| 15:01 |
24,751.23 |
24,754.02 |
24,751.23 |
24,754.02 |
0.0K |
| 15:02 |
24,753.94 |
24,755.13 |
24,751.55 |
24,751.55 |
0.0K |
| 15:03 |
24,751.55 |
24,753.21 |
24,751.55 |
24,753.21 |
0.0K |
| 15:04 |
24,751.37 |
24,751.37 |
24,749.11 |
24,750.49 |
0.0K |
| 15:05 |
24,749.12 |
24,754.38 |
24,749.12 |
24,754.38 |
0.0K |
| 15:06 |
24,753.33 |
24,753.81 |
24,752.67 |
24,752.67 |
0.0K |
| 15:07 |
24,754.55 |
24,756.46 |
24,753.53 |
24,753.53 |
0.0K |
| 15:08 |
24,755.57 |
24,755.57 |
24,752.39 |
24,752.39 |
0.0K |
| 15:09 |
24,753.94 |
24,753.94 |
24,752.52 |
24,752.52 |
0.0K |
| 15:10 |
24,753.19 |
24,759.48 |
24,753.19 |
24,759.48 |
0.0K |
| 15:11 |
24,757.60 |
24,758.79 |
24,757.60 |
24,758.29 |
0.0K |
| 15:12 |
24,758.48 |
24,758.57 |
24,757.46 |
24,758.57 |
0.0K |
| 15:13 |
24,761.26 |
24,763.19 |
24,761.26 |
24,763.19 |
0.0K |
| 15:14 |
24,762.22 |
24,762.22 |
24,759.47 |
24,759.47 |
0.0K |
| 15:15 |
24,759.68 |
24,759.68 |
24,748.62 |
24,748.62 |
0.0K |
| 15:16 |
24,749.35 |
24,749.86 |
24,746.34 |
24,749.86 |
0.0K |
| 15:17 |
24,750.55 |
24,750.55 |
24,746.19 |
24,749.03 |
0.0K |
| 15:18 |
24,749.41 |
24,749.41 |
24,748.29 |
24,748.71 |
0.0K |
| 15:19 |
24,754.38 |
24,755.22 |
24,752.81 |
24,755.22 |
0.0K |
| 15:20 |
24,755.20 |
24,755.20 |
24,754.43 |
24,754.43 |
0.0K |
| 15:21 |
24,754.33 |
24,760.45 |
24,754.33 |
24,759.81 |
0.0K |
| 15:22 |
24,759.41 |
24,762.29 |
24,759.41 |
24,762.29 |
0.0K |
| 15:23 |
24,760.88 |
24,762.17 |
24,760.44 |
24,762.08 |
0.0K |
| 15:24 |
24,760.95 |
24,760.98 |
24,758.42 |
24,758.42 |
0.0K |
| 15:25 |
24,758.51 |
24,758.83 |
24,758.30 |
24,758.30 |
0.0K |
| 15:26 |
24,755.09 |
24,756.50 |
24,755.09 |
24,756.00 |
0.0K |
| 15:27 |
24,757.02 |
24,757.02 |
24,755.78 |
24,756.48 |
0.0K |
| 15:28 |
24,754.47 |
24,755.66 |
24,754.47 |
24,755.66 |
0.0K |
| 15:29 |
24,755.02 |
24,755.05 |
24,754.19 |
24,754.53 |
0.0K |
| 15:30 |
24,753.98 |
24,759.20 |
24,753.98 |
24,758.59 |
0.0K |
| 15:31 |
24,761.35 |
24,761.71 |
24,760.70 |
24,760.70 |
0.0K |
| 15:32 |
24,761.96 |
24,765.57 |
24,761.96 |
24,765.57 |
0.0K |
| 15:33 |
24,765.84 |
24,767.26 |
24,762.45 |
24,762.45 |
0.0K |
| 15:34 |
24,762.90 |
24,766.04 |
24,762.90 |
24,763.64 |
0.0K |
| 15:35 |
24,761.37 |
24,761.77 |
24,759.73 |
24,759.73 |
0.0K |
| 15:36 |
24,762.31 |
24,762.31 |
24,759.28 |
24,759.28 |
0.0K |
| 15:37 |
24,760.14 |
24,762.34 |
24,760.14 |
24,762.34 |
0.0K |
| 15:38 |
24,762.50 |
24,767.24 |
24,762.50 |
24,765.25 |
0.0K |
| 15:39 |
24,764.53 |
24,767.75 |
24,764.53 |
24,767.75 |
0.0K |
| 15:40 |
24,766.08 |
24,774.27 |
24,766.08 |
24,774.27 |
0.0K |
| 15:41 |
24,771.76 |
24,771.76 |
24,768.77 |
24,768.77 |
0.0K |
| 15:42 |
24,767.63 |
24,768.67 |
24,766.87 |
24,768.67 |
0.0K |
| 15:43 |
24,766.25 |
24,766.25 |
24,763.44 |
24,764.16 |
0.0K |
| 15:44 |
24,762.32 |
24,765.99 |
24,762.32 |
24,765.07 |
0.0K |
| 15:45 |
24,765.38 |
24,766.65 |
24,765.38 |
24,766.65 |
0.0K |
| 15:46 |
24,769.20 |
24,771.39 |
24,769.20 |
24,771.37 |
0.0K |
| 15:47 |
24,771.33 |
24,773.67 |
24,770.22 |
24,773.67 |
0.0K |
| 15:48 |
24,773.05 |
24,773.05 |
24,770.57 |
24,770.57 |
0.0K |
| 15:49 |
24,772.82 |
24,777.16 |
24,772.82 |
24,777.16 |
0.0K |
| 15:50 |
24,788.43 |
24,788.43 |
24,774.18 |
24,774.18 |
0.0K |
| 15:51 |
24,776.53 |
24,776.53 |
24,772.47 |
24,772.47 |
0.0K |
| 15:52 |
24,770.60 |
24,771.25 |
24,769.54 |
24,769.54 |
0.0K |
| 15:53 |
24,768.75 |
24,768.75 |
24,763.39 |
24,763.39 |
0.0K |
| 15:54 |
24,758.54 |
24,759.94 |
24,757.81 |
24,759.94 |
0.0K |
| 15:55 |
24,762.28 |
24,763.28 |
24,756.26 |
24,756.26 |
0.0K |
| 15:56 |
24,758.85 |
24,758.85 |
24,756.75 |
24,756.96 |
0.0K |
| 15:57 |
24,757.16 |
24,760.51 |
24,757.16 |
24,760.04 |
0.0K |
| 15:58 |
24,762.68 |
24,768.33 |
24,762.68 |
24,768.33 |
0.0K |
| 15:59 |
24,765.37 |
24,767.52 |
24,765.37 |
24,766.97 |
0.0K |
| 16:00 |
24,769.78 |
24,769.78 |
24,769.78 |
24,769.78 |
0.0K |
| 16:01 |
24,769.78 |
24,769.78 |
24,769.78 |
24,769.78 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|