| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,698.88 |
24,698.88 |
24,629.31 |
24,636.26 |
0.0K |
| 09:31 |
24,609.98 |
24,609.98 |
24,591.52 |
24,596.66 |
0.0K |
| 09:32 |
24,597.86 |
24,605.22 |
24,597.86 |
24,600.35 |
0.0K |
| 09:33 |
24,601.02 |
24,616.06 |
24,601.02 |
24,616.06 |
0.0K |
| 09:34 |
24,613.03 |
24,622.35 |
24,613.03 |
24,622.35 |
0.0K |
| 09:35 |
24,615.08 |
24,615.96 |
24,613.27 |
24,615.96 |
0.0K |
| 09:36 |
24,606.79 |
24,614.47 |
24,606.79 |
24,610.22 |
0.0K |
| 09:37 |
24,617.12 |
24,617.12 |
24,608.94 |
24,612.43 |
0.0K |
| 09:38 |
24,612.74 |
24,614.10 |
24,606.26 |
24,614.10 |
0.0K |
| 09:39 |
24,609.48 |
24,610.53 |
24,607.13 |
24,610.53 |
0.0K |
| 09:40 |
24,605.97 |
24,618.66 |
24,601.10 |
24,618.66 |
0.0K |
| 09:41 |
24,617.32 |
24,638.88 |
24,617.32 |
24,638.88 |
0.0K |
| 09:42 |
24,643.47 |
24,643.47 |
24,627.44 |
24,631.99 |
0.0K |
| 09:43 |
24,625.08 |
24,625.08 |
24,605.78 |
24,605.78 |
0.0K |
| 09:44 |
24,610.54 |
24,617.48 |
24,608.79 |
24,609.79 |
0.0K |
| 09:45 |
24,607.45 |
24,607.45 |
24,593.10 |
24,593.10 |
0.0K |
| 09:46 |
24,594.18 |
24,596.09 |
24,592.88 |
24,592.88 |
0.0K |
| 09:47 |
24,592.75 |
24,602.52 |
24,592.75 |
24,602.52 |
0.0K |
| 09:48 |
24,604.76 |
24,604.76 |
24,590.05 |
24,590.05 |
0.0K |
| 09:49 |
24,580.20 |
24,581.53 |
24,565.82 |
24,565.82 |
0.0K |
| 09:50 |
24,570.21 |
24,570.21 |
24,563.33 |
24,563.33 |
0.0K |
| 09:51 |
24,565.54 |
24,573.00 |
24,561.79 |
24,573.00 |
0.0K |
| 09:52 |
24,570.73 |
24,574.51 |
24,566.18 |
24,566.18 |
0.0K |
| 09:53 |
24,569.96 |
24,581.24 |
24,569.96 |
24,581.24 |
0.0K |
| 09:54 |
24,585.68 |
24,601.14 |
24,585.68 |
24,600.59 |
0.0K |
| 09:55 |
24,598.70 |
24,598.70 |
24,591.07 |
24,591.07 |
0.0K |
| 09:56 |
24,586.31 |
24,591.57 |
24,579.07 |
24,591.57 |
0.0K |
| 09:57 |
24,595.60 |
24,604.55 |
24,595.60 |
24,604.09 |
0.0K |
| 09:58 |
24,604.51 |
24,604.51 |
24,588.46 |
24,592.31 |
0.0K |
| 09:59 |
24,595.91 |
24,599.01 |
24,592.72 |
24,594.33 |
0.0K |
| 10:00 |
24,592.13 |
24,592.13 |
24,585.78 |
24,589.60 |
0.0K |
| 10:01 |
24,594.49 |
24,604.60 |
24,594.49 |
24,604.60 |
0.0K |
| 10:02 |
24,596.33 |
24,601.05 |
24,596.33 |
24,597.80 |
0.0K |
| 10:03 |
24,590.80 |
24,590.80 |
24,583.56 |
24,583.56 |
0.0K |
| 10:04 |
24,585.03 |
24,586.10 |
24,580.17 |
24,580.17 |
0.0K |
| 10:05 |
24,584.37 |
24,589.38 |
24,582.65 |
24,582.65 |
0.0K |
| 10:06 |
24,583.23 |
24,585.26 |
24,582.17 |
24,584.97 |
0.0K |
| 10:07 |
24,588.81 |
24,595.47 |
24,588.81 |
24,595.47 |
0.0K |
| 10:08 |
24,594.49 |
24,594.49 |
24,586.05 |
24,586.05 |
0.0K |
| 10:09 |
24,581.85 |
24,590.76 |
24,581.85 |
24,590.76 |
0.0K |
| 10:10 |
24,594.50 |
24,594.50 |
24,590.06 |
24,591.73 |
0.0K |
| 10:11 |
24,594.60 |
24,598.36 |
24,594.60 |
24,598.36 |
0.0K |
| 10:12 |
24,599.32 |
24,603.82 |
24,599.32 |
24,602.85 |
0.0K |
| 10:13 |
24,600.39 |
24,604.67 |
24,600.39 |
24,604.67 |
0.0K |
| 10:14 |
24,606.26 |
24,607.07 |
24,606.03 |
24,606.03 |
0.0K |
| 10:15 |
24,600.51 |
24,604.31 |
24,600.51 |
24,604.31 |
0.0K |
| 10:16 |
24,607.08 |
24,608.81 |
24,607.08 |
24,608.81 |
0.0K |
| 10:17 |
24,607.50 |
24,612.05 |
24,607.50 |
24,612.05 |
0.0K |
| 10:18 |
24,613.09 |
24,613.57 |
24,610.95 |
24,610.95 |
0.0K |
| 10:19 |
24,613.72 |
24,613.72 |
24,611.22 |
24,613.61 |
0.0K |
| 10:20 |
24,614.29 |
24,614.29 |
24,613.33 |
24,613.33 |
0.0K |
| 10:21 |
24,612.76 |
24,618.36 |
24,612.50 |
24,618.36 |
0.0K |
| 10:22 |
24,618.83 |
24,618.83 |
24,613.83 |
24,613.83 |
0.0K |
| 10:23 |
24,615.38 |
24,615.38 |
24,609.88 |
24,613.44 |
0.0K |
| 10:24 |
24,613.92 |
24,620.89 |
24,613.92 |
24,620.89 |
0.0K |
| 10:25 |
24,622.92 |
24,630.63 |
24,622.92 |
24,630.05 |
0.0K |
| 10:26 |
24,625.54 |
24,627.43 |
24,623.41 |
24,627.43 |
0.0K |
| 10:27 |
24,629.59 |
24,630.29 |
24,629.14 |
24,630.29 |
0.0K |
| 10:28 |
24,629.79 |
24,632.07 |
24,626.03 |
24,626.03 |
0.0K |
| 10:29 |
24,628.81 |
24,628.81 |
24,623.16 |
24,623.16 |
0.0K |
| 10:30 |
24,624.47 |
24,628.42 |
24,624.14 |
24,628.42 |
0.0K |
| 10:31 |
24,630.37 |
24,630.37 |
24,620.95 |
24,622.01 |
0.0K |
| 10:32 |
24,623.22 |
24,629.72 |
24,620.45 |
24,620.45 |
0.0K |
| 10:33 |
24,624.13 |
24,624.69 |
24,623.53 |
24,624.15 |
0.0K |
| 10:34 |
24,631.29 |
24,633.74 |
24,628.06 |
24,629.96 |
0.0K |
| 10:35 |
24,631.38 |
24,636.04 |
24,631.38 |
24,634.43 |
0.0K |
| 10:36 |
24,634.68 |
24,638.62 |
24,634.68 |
24,638.62 |
0.0K |
| 10:37 |
24,635.07 |
24,637.48 |
24,635.07 |
24,637.48 |
0.0K |
| 10:38 |
24,636.93 |
24,636.93 |
24,629.24 |
24,629.24 |
0.0K |
| 10:39 |
24,628.22 |
24,628.22 |
24,623.70 |
24,624.14 |
0.0K |
| 10:40 |
24,622.43 |
24,622.43 |
24,621.06 |
24,621.45 |
0.0K |
| 10:41 |
24,624.26 |
24,627.26 |
24,624.26 |
24,627.26 |
0.0K |
| 10:42 |
24,620.59 |
24,623.61 |
24,620.44 |
24,623.61 |
0.0K |
| 10:43 |
24,625.90 |
24,627.31 |
24,624.17 |
24,625.25 |
0.0K |
| 10:44 |
24,631.68 |
24,633.93 |
24,631.42 |
24,633.93 |
0.0K |
| 10:45 |
24,633.54 |
24,633.54 |
24,625.10 |
24,625.10 |
0.0K |
| 10:46 |
24,619.72 |
24,619.72 |
24,615.16 |
24,615.16 |
0.0K |
| 10:47 |
24,609.69 |
24,614.14 |
24,606.45 |
24,614.14 |
0.0K |
| 10:48 |
24,617.65 |
24,618.03 |
24,616.16 |
24,618.03 |
0.0K |
| 10:49 |
24,618.57 |
24,622.27 |
24,617.95 |
24,622.27 |
0.0K |
| 10:50 |
24,627.00 |
24,627.00 |
24,623.37 |
24,626.10 |
0.0K |
| 10:51 |
24,630.24 |
24,630.24 |
24,628.19 |
24,628.19 |
0.0K |
| 10:52 |
24,628.49 |
24,633.24 |
24,628.49 |
24,633.24 |
0.0K |
| 10:53 |
24,633.04 |
24,636.26 |
24,632.49 |
24,636.26 |
0.0K |
| 10:54 |
24,637.65 |
24,637.65 |
24,633.98 |
24,633.98 |
0.0K |
| 10:55 |
24,630.45 |
24,630.45 |
24,628.19 |
24,628.19 |
0.0K |
| 10:56 |
24,623.22 |
24,623.22 |
24,615.70 |
24,622.08 |
0.0K |
| 10:57 |
24,620.54 |
24,620.54 |
24,614.82 |
24,614.82 |
0.0K |
| 10:58 |
24,612.04 |
24,614.37 |
24,612.04 |
24,612.06 |
0.0K |
| 10:59 |
24,603.74 |
24,603.74 |
24,600.29 |
24,600.29 |
0.0K |
| 11:00 |
24,602.74 |
24,608.12 |
24,602.74 |
24,606.57 |
0.0K |
| 11:01 |
24,608.76 |
24,615.94 |
24,608.76 |
24,615.94 |
0.0K |
| 11:02 |
24,616.27 |
24,624.43 |
24,616.27 |
24,624.43 |
0.0K |
| 11:03 |
24,622.60 |
24,626.88 |
24,622.60 |
24,626.88 |
0.0K |
| 11:04 |
24,627.39 |
24,632.19 |
24,627.39 |
24,631.31 |
0.0K |
| 11:05 |
24,630.29 |
24,632.03 |
24,630.03 |
24,632.00 |
0.0K |
| 11:06 |
24,632.73 |
24,640.91 |
24,632.73 |
24,640.91 |
0.0K |
| 11:07 |
24,645.26 |
24,645.26 |
24,644.24 |
24,644.24 |
0.0K |
| 11:08 |
24,645.89 |
24,645.89 |
24,642.57 |
24,642.57 |
0.0K |
| 11:09 |
24,644.69 |
24,647.75 |
24,644.69 |
24,647.75 |
0.0K |
| 11:10 |
24,648.35 |
24,648.36 |
24,647.67 |
24,648.36 |
0.0K |
| 11:11 |
24,650.47 |
24,652.14 |
24,650.47 |
24,652.07 |
0.0K |
| 11:12 |
24,654.64 |
24,656.62 |
24,654.27 |
24,656.62 |
0.0K |
| 11:13 |
24,653.57 |
24,653.57 |
24,647.98 |
24,647.98 |
0.0K |
| 11:14 |
24,646.08 |
24,646.63 |
24,645.15 |
24,645.90 |
0.0K |
| 11:15 |
24,647.61 |
24,649.35 |
24,647.61 |
24,648.54 |
0.0K |
| 11:16 |
24,649.84 |
24,649.84 |
24,644.59 |
24,644.59 |
0.0K |
| 11:17 |
24,648.89 |
24,648.89 |
24,642.28 |
24,645.53 |
0.0K |
| 11:18 |
24,646.57 |
24,653.59 |
24,646.57 |
24,653.59 |
0.0K |
| 11:19 |
24,654.92 |
24,659.11 |
24,654.92 |
24,658.54 |
0.0K |
| 11:20 |
24,660.68 |
24,660.68 |
24,658.04 |
24,658.27 |
0.0K |
| 11:21 |
24,659.14 |
24,662.88 |
24,659.14 |
24,662.88 |
0.0K |
| 11:22 |
24,662.91 |
24,664.59 |
24,662.60 |
24,664.59 |
0.0K |
| 11:23 |
24,669.34 |
24,670.29 |
24,666.98 |
24,670.17 |
0.0K |
| 11:24 |
24,670.88 |
24,672.64 |
24,670.01 |
24,670.01 |
0.0K |
| 11:25 |
24,669.06 |
24,672.89 |
24,669.06 |
24,672.89 |
0.0K |
| 11:26 |
24,674.78 |
24,677.33 |
24,673.97 |
24,673.97 |
0.0K |
| 11:27 |
24,671.16 |
24,671.16 |
24,668.54 |
24,670.14 |
0.0K |
| 11:28 |
24,671.59 |
24,677.18 |
24,671.51 |
24,674.54 |
0.0K |
| 11:29 |
24,675.13 |
24,675.13 |
24,672.17 |
24,675.00 |
0.0K |
| 11:30 |
24,675.44 |
24,677.75 |
24,673.66 |
24,673.66 |
0.0K |
| 11:31 |
24,674.02 |
24,674.02 |
24,672.84 |
24,672.89 |
0.0K |
| 11:32 |
24,671.77 |
24,675.37 |
24,671.77 |
24,675.37 |
0.0K |
| 11:33 |
24,677.51 |
24,679.04 |
24,675.60 |
24,675.60 |
0.0K |
| 11:34 |
24,672.33 |
24,674.12 |
24,671.92 |
24,674.12 |
0.0K |
| 11:35 |
24,677.32 |
24,679.15 |
24,673.54 |
24,673.54 |
0.0K |
| 11:36 |
24,670.46 |
24,674.64 |
24,670.46 |
24,672.07 |
0.0K |
| 11:37 |
24,671.92 |
24,673.46 |
24,671.92 |
24,673.46 |
0.0K |
| 11:38 |
24,671.85 |
24,671.85 |
24,669.37 |
24,670.22 |
0.0K |
| 11:39 |
24,669.66 |
24,670.03 |
24,668.79 |
24,669.85 |
0.0K |
| 11:40 |
24,669.61 |
24,672.65 |
24,669.61 |
24,672.65 |
0.0K |
| 11:41 |
24,673.34 |
24,677.08 |
24,673.34 |
24,675.66 |
0.0K |
| 11:42 |
24,676.97 |
24,680.63 |
24,676.97 |
24,680.63 |
0.0K |
| 11:43 |
24,682.27 |
24,686.53 |
24,682.27 |
24,686.53 |
0.0K |
| 11:44 |
24,688.82 |
24,690.22 |
24,688.16 |
24,688.16 |
0.0K |
| 11:45 |
24,686.55 |
24,686.55 |
24,682.24 |
24,682.24 |
0.0K |
| 11:46 |
24,682.60 |
24,686.03 |
24,682.60 |
24,686.03 |
0.0K |
| 11:47 |
24,687.14 |
24,687.99 |
24,686.98 |
24,686.98 |
0.0K |
| 11:48 |
24,687.44 |
24,687.94 |
24,687.30 |
24,687.94 |
0.0K |
| 11:49 |
24,689.24 |
24,689.29 |
24,687.08 |
24,687.08 |
0.0K |
| 11:50 |
24,688.63 |
24,690.74 |
24,684.30 |
24,684.30 |
0.0K |
| 11:51 |
24,685.00 |
24,685.00 |
24,683.42 |
24,684.80 |
0.0K |
| 11:52 |
24,683.80 |
24,683.80 |
24,679.17 |
24,681.52 |
0.0K |
| 11:53 |
24,681.52 |
24,684.81 |
24,681.52 |
24,684.81 |
0.0K |
| 11:54 |
24,686.42 |
24,690.41 |
24,686.42 |
24,690.31 |
0.0K |
| 11:55 |
24,689.59 |
24,689.59 |
24,688.20 |
24,688.81 |
0.0K |
| 11:56 |
24,689.76 |
24,691.02 |
24,689.76 |
24,690.87 |
0.0K |
| 11:57 |
24,693.98 |
24,693.98 |
24,689.46 |
24,689.66 |
0.0K |
| 11:58 |
24,688.13 |
24,688.94 |
24,688.13 |
24,688.20 |
0.0K |
| 11:59 |
24,687.37 |
24,688.88 |
24,687.37 |
24,688.88 |
0.0K |
| 12:00 |
24,687.45 |
24,688.17 |
24,687.02 |
24,688.17 |
0.0K |
| 12:01 |
24,687.73 |
24,692.07 |
24,687.73 |
24,692.07 |
0.0K |
| 12:02 |
24,691.99 |
24,692.57 |
24,691.26 |
24,692.57 |
0.0K |
| 12:03 |
24,693.52 |
24,693.52 |
24,692.86 |
24,692.86 |
0.0K |
| 12:04 |
24,691.37 |
24,693.46 |
24,691.37 |
24,693.46 |
0.0K |
| 12:05 |
24,691.98 |
24,691.98 |
24,687.99 |
24,688.45 |
0.0K |
| 12:06 |
24,690.10 |
24,691.27 |
24,690.10 |
24,691.27 |
0.0K |
| 12:07 |
24,690.23 |
24,690.23 |
24,688.21 |
24,688.21 |
0.0K |
| 12:08 |
24,687.90 |
24,687.90 |
24,686.81 |
24,686.81 |
0.0K |
| 12:09 |
24,687.42 |
24,687.42 |
24,685.67 |
24,685.67 |
0.0K |
| 12:10 |
24,685.09 |
24,685.56 |
24,685.05 |
24,685.05 |
0.0K |
| 12:11 |
24,685.32 |
24,686.60 |
24,683.22 |
24,683.22 |
0.0K |
| 12:12 |
24,682.32 |
24,682.32 |
24,681.34 |
24,681.35 |
0.0K |
| 12:13 |
24,680.66 |
24,680.66 |
24,675.96 |
24,675.96 |
0.0K |
| 12:14 |
24,675.60 |
24,676.63 |
24,675.60 |
24,675.73 |
0.0K |
| 12:15 |
24,679.57 |
24,679.71 |
24,678.63 |
24,679.51 |
0.0K |
| 12:16 |
24,676.31 |
24,676.31 |
24,674.88 |
24,675.39 |
0.0K |
| 12:17 |
24,674.50 |
24,674.50 |
24,673.53 |
24,673.53 |
0.0K |
| 12:18 |
24,674.79 |
24,676.97 |
24,674.79 |
24,676.52 |
0.0K |
| 12:19 |
24,676.05 |
24,676.24 |
24,675.88 |
24,676.05 |
0.0K |
| 12:20 |
24,677.81 |
24,677.81 |
24,672.70 |
24,673.54 |
0.0K |
| 12:21 |
24,671.81 |
24,671.81 |
24,669.78 |
24,669.78 |
0.0K |
| 12:22 |
24,670.14 |
24,672.23 |
24,670.14 |
24,671.68 |
0.0K |
| 12:23 |
24,672.98 |
24,675.78 |
24,670.94 |
24,670.94 |
0.0K |
| 12:24 |
24,670.50 |
24,671.31 |
24,669.62 |
24,669.62 |
0.0K |
| 12:25 |
24,669.25 |
24,669.25 |
24,664.46 |
24,666.76 |
0.0K |
| 12:26 |
24,666.19 |
24,666.57 |
24,665.32 |
24,666.23 |
0.0K |
| 12:27 |
24,667.19 |
24,667.90 |
24,666.62 |
24,667.85 |
0.0K |
| 12:28 |
24,667.34 |
24,669.29 |
24,667.34 |
24,669.29 |
0.0K |
| 12:29 |
24,670.07 |
24,671.62 |
24,670.07 |
24,671.62 |
0.0K |
| 12:30 |
24,671.61 |
24,672.20 |
24,668.33 |
24,668.33 |
0.0K |
| 12:31 |
24,669.45 |
24,669.45 |
24,664.35 |
24,664.36 |
0.0K |
| 12:32 |
24,664.09 |
24,664.58 |
24,664.09 |
24,664.41 |
0.0K |
| 12:33 |
24,663.14 |
24,663.14 |
24,660.37 |
24,660.37 |
0.0K |
| 12:34 |
24,657.33 |
24,659.27 |
24,657.33 |
24,659.27 |
0.0K |
| 12:35 |
24,659.32 |
24,660.82 |
24,659.32 |
24,660.82 |
0.0K |
| 12:36 |
24,659.77 |
24,660.74 |
24,657.66 |
24,657.66 |
0.0K |
| 12:37 |
24,657.33 |
24,657.33 |
24,652.84 |
24,652.84 |
0.0K |
| 12:38 |
24,653.96 |
24,653.96 |
24,652.53 |
24,652.53 |
0.0K |
| 12:39 |
24,652.06 |
24,652.06 |
24,646.67 |
24,646.67 |
0.0K |
| 12:40 |
24,645.34 |
24,645.74 |
24,643.32 |
24,643.32 |
0.0K |
| 12:41 |
24,647.47 |
24,653.36 |
24,647.47 |
24,653.36 |
0.0K |
| 12:42 |
24,655.36 |
24,655.36 |
24,648.81 |
24,655.04 |
0.0K |
| 12:43 |
24,655.90 |
24,659.77 |
24,655.90 |
24,659.45 |
0.0K |
| 12:44 |
24,659.82 |
24,660.21 |
24,656.81 |
24,656.81 |
0.0K |
| 12:45 |
24,655.44 |
24,656.29 |
24,655.44 |
24,656.24 |
0.0K |
| 12:46 |
24,657.65 |
24,663.00 |
24,657.65 |
24,663.00 |
0.0K |
| 12:47 |
24,664.15 |
24,668.18 |
24,664.15 |
24,668.18 |
0.0K |
| 12:48 |
24,669.93 |
24,669.93 |
24,668.41 |
24,668.71 |
0.0K |
| 12:49 |
24,666.45 |
24,668.24 |
24,666.45 |
24,668.23 |
0.0K |
| 12:50 |
24,669.69 |
24,670.33 |
24,669.30 |
24,669.30 |
0.0K |
| 12:51 |
24,668.15 |
24,668.15 |
24,666.67 |
24,666.77 |
0.0K |
| 12:52 |
24,667.07 |
24,668.05 |
24,665.18 |
24,665.18 |
0.0K |
| 12:53 |
24,665.14 |
24,666.46 |
24,663.73 |
24,665.02 |
0.0K |
| 12:54 |
24,665.51 |
24,665.51 |
24,660.62 |
24,660.62 |
0.0K |
| 12:55 |
24,659.09 |
24,659.09 |
24,654.86 |
24,654.86 |
0.0K |
| 12:56 |
24,657.26 |
24,659.51 |
24,657.26 |
24,659.51 |
0.0K |
| 12:57 |
24,659.82 |
24,665.33 |
24,659.82 |
24,663.51 |
0.0K |
| 12:58 |
24,662.69 |
24,662.85 |
24,660.53 |
24,660.53 |
0.0K |
| 12:59 |
24,661.14 |
24,661.14 |
24,658.02 |
24,658.02 |
0.0K |
| 13:00 |
24,659.22 |
24,659.22 |
24,658.35 |
24,658.81 |
0.0K |
| 13:01 |
24,659.25 |
24,659.86 |
24,656.30 |
24,656.30 |
0.0K |
| 13:02 |
24,655.61 |
24,657.27 |
24,655.49 |
24,657.27 |
0.0K |
| 13:03 |
24,657.96 |
24,659.16 |
24,655.03 |
24,655.03 |
0.0K |
| 13:04 |
24,653.63 |
24,653.63 |
24,651.58 |
24,651.96 |
0.0K |
| 13:05 |
24,649.05 |
24,652.60 |
24,649.05 |
24,649.58 |
0.0K |
| 13:06 |
24,650.32 |
24,655.03 |
24,650.32 |
24,655.03 |
0.0K |
| 13:07 |
24,654.89 |
24,655.23 |
24,653.61 |
24,653.61 |
0.0K |
| 13:08 |
24,655.06 |
24,656.48 |
24,655.06 |
24,656.48 |
0.0K |
| 13:09 |
24,656.91 |
24,656.91 |
24,650.65 |
24,651.83 |
0.0K |
| 13:10 |
24,652.41 |
24,655.16 |
24,647.41 |
24,647.41 |
0.0K |
| 13:11 |
24,646.66 |
24,649.29 |
24,644.86 |
24,644.86 |
0.0K |
| 13:12 |
24,644.37 |
24,644.37 |
24,638.37 |
24,638.37 |
0.0K |
| 13:13 |
24,642.12 |
24,643.95 |
24,641.36 |
24,643.95 |
0.0K |
| 13:14 |
24,646.70 |
24,651.13 |
24,646.14 |
24,646.14 |
0.0K |
| 13:15 |
24,648.15 |
24,652.66 |
24,648.15 |
24,652.66 |
0.0K |
| 13:16 |
24,655.52 |
24,660.06 |
24,655.52 |
24,660.06 |
0.0K |
| 13:17 |
24,659.09 |
24,660.08 |
24,659.09 |
24,659.29 |
0.0K |
| 13:18 |
24,659.38 |
24,661.86 |
24,659.38 |
24,661.86 |
0.0K |
| 13:19 |
24,663.66 |
24,666.00 |
24,663.11 |
24,666.00 |
0.0K |
| 13:20 |
24,668.47 |
24,668.47 |
24,667.28 |
24,668.42 |
0.0K |
| 13:21 |
24,669.50 |
24,673.70 |
24,669.50 |
24,673.70 |
0.0K |
| 13:22 |
24,672.78 |
24,674.25 |
24,672.78 |
24,673.30 |
0.0K |
| 13:23 |
24,676.14 |
24,676.76 |
24,674.90 |
24,674.90 |
0.0K |
| 13:24 |
24,673.21 |
24,673.21 |
24,667.28 |
24,669.60 |
0.0K |
| 13:25 |
24,670.25 |
24,670.25 |
24,668.84 |
24,668.84 |
0.0K |
| 13:26 |
24,669.61 |
24,673.55 |
24,669.61 |
24,671.84 |
0.0K |
| 13:27 |
24,668.27 |
24,668.54 |
24,667.68 |
24,668.54 |
0.0K |
| 13:28 |
24,669.08 |
24,669.17 |
24,667.23 |
24,667.23 |
0.0K |
| 13:29 |
24,668.25 |
24,670.36 |
24,668.25 |
24,670.36 |
0.0K |
| 13:30 |
24,673.75 |
24,677.33 |
24,673.75 |
24,677.33 |
0.0K |
| 13:31 |
24,678.34 |
24,680.64 |
24,678.34 |
24,679.54 |
0.0K |
| 13:32 |
24,680.30 |
24,681.67 |
24,680.30 |
24,681.67 |
0.0K |
| 13:33 |
24,683.32 |
24,688.76 |
24,682.72 |
24,688.76 |
0.0K |
| 13:34 |
24,690.35 |
24,690.35 |
24,685.63 |
24,685.63 |
0.0K |
| 13:35 |
24,685.18 |
24,690.32 |
24,685.17 |
24,690.32 |
0.0K |
| 13:36 |
24,689.52 |
24,689.52 |
24,685.93 |
24,687.30 |
0.0K |
| 13:37 |
24,686.95 |
24,686.95 |
24,686.22 |
24,686.84 |
0.0K |
| 13:38 |
24,687.05 |
24,688.90 |
24,687.05 |
24,688.90 |
0.0K |
| 13:39 |
24,687.01 |
24,687.01 |
24,684.08 |
24,685.66 |
0.0K |
| 13:40 |
24,687.66 |
24,692.22 |
24,687.66 |
24,692.22 |
0.0K |
| 13:41 |
24,694.40 |
24,697.21 |
24,694.40 |
24,697.21 |
0.0K |
| 13:42 |
24,699.98 |
24,699.98 |
24,694.41 |
24,695.27 |
0.0K |
| 13:43 |
24,694.58 |
24,694.58 |
24,692.16 |
24,692.43 |
0.0K |
| 13:44 |
24,693.37 |
24,697.80 |
24,693.37 |
24,697.80 |
0.0K |
| 13:45 |
24,700.28 |
24,700.36 |
24,695.58 |
24,695.58 |
0.0K |
| 13:46 |
24,696.98 |
24,697.99 |
24,695.16 |
24,697.99 |
0.0K |
| 13:47 |
24,697.87 |
24,702.53 |
24,697.87 |
24,702.53 |
0.0K |
| 13:48 |
24,704.14 |
24,704.65 |
24,703.38 |
24,703.38 |
0.0K |
| 13:49 |
24,701.87 |
24,701.87 |
24,696.36 |
24,696.47 |
0.0K |
| 13:50 |
24,695.83 |
24,696.21 |
24,693.88 |
24,696.21 |
0.0K |
| 13:51 |
24,696.12 |
24,696.12 |
24,690.44 |
24,691.66 |
0.0K |
| 13:52 |
24,693.30 |
24,694.26 |
24,693.30 |
24,693.48 |
0.0K |
| 13:53 |
24,693.87 |
24,695.13 |
24,692.92 |
24,692.92 |
0.0K |
| 13:54 |
24,693.54 |
24,696.19 |
24,692.81 |
24,692.81 |
0.0K |
| 13:55 |
24,691.99 |
24,694.52 |
24,691.99 |
24,694.52 |
0.0K |
| 13:56 |
24,696.45 |
24,703.92 |
24,696.45 |
24,703.92 |
0.0K |
| 13:57 |
24,704.66 |
24,706.45 |
24,704.16 |
24,706.29 |
0.0K |
| 13:58 |
24,704.70 |
24,704.70 |
24,697.52 |
24,697.53 |
0.0K |
| 13:59 |
24,697.52 |
24,697.52 |
24,694.29 |
24,695.10 |
0.0K |
| 14:00 |
24,691.68 |
24,692.39 |
24,691.68 |
24,692.19 |
0.0K |
| 14:01 |
24,691.31 |
24,691.31 |
24,686.82 |
24,686.82 |
0.0K |
| 14:02 |
24,689.33 |
24,692.26 |
24,688.95 |
24,692.26 |
0.0K |
| 14:03 |
24,692.38 |
24,692.38 |
24,686.90 |
24,686.90 |
0.0K |
| 14:04 |
24,686.75 |
24,688.28 |
24,686.35 |
24,688.28 |
0.0K |
| 14:05 |
24,685.50 |
24,691.45 |
24,685.50 |
24,691.45 |
0.0K |
| 14:06 |
24,693.24 |
24,697.44 |
24,693.24 |
24,696.77 |
0.0K |
| 14:07 |
24,696.58 |
24,696.58 |
24,694.89 |
24,695.07 |
0.0K |
| 14:08 |
24,696.72 |
24,696.72 |
24,695.30 |
24,695.30 |
0.0K |
| 14:09 |
24,693.62 |
24,694.37 |
24,692.84 |
24,692.84 |
0.0K |
| 14:10 |
24,693.61 |
24,698.01 |
24,693.61 |
24,698.01 |
0.0K |
| 14:11 |
24,698.44 |
24,698.91 |
24,697.96 |
24,697.96 |
0.0K |
| 14:12 |
24,698.92 |
24,706.32 |
24,698.92 |
24,706.32 |
0.0K |
| 14:13 |
24,707.86 |
24,710.44 |
24,707.14 |
24,710.44 |
0.0K |
| 14:14 |
24,710.07 |
24,720.66 |
24,710.07 |
24,720.66 |
0.0K |
| 14:15 |
24,723.74 |
24,725.64 |
24,723.74 |
24,724.42 |
0.0K |
| 14:16 |
24,726.81 |
24,729.29 |
24,726.81 |
24,728.24 |
0.0K |
| 14:17 |
24,727.82 |
24,730.18 |
24,727.82 |
24,730.03 |
0.0K |
| 14:18 |
24,726.29 |
24,726.29 |
24,723.81 |
24,724.33 |
0.0K |
| 14:19 |
24,724.44 |
24,726.93 |
24,724.44 |
24,726.93 |
0.0K |
| 14:20 |
24,728.41 |
24,732.19 |
24,728.41 |
24,732.19 |
0.0K |
| 14:21 |
24,733.48 |
24,737.25 |
24,733.48 |
24,736.21 |
0.0K |
| 14:22 |
24,736.40 |
24,738.90 |
24,735.82 |
24,738.90 |
0.0K |
| 14:23 |
24,739.46 |
24,742.76 |
24,739.46 |
24,742.27 |
0.0K |
| 14:24 |
24,742.61 |
24,743.65 |
24,742.61 |
24,743.65 |
0.0K |
| 14:25 |
24,743.37 |
24,743.37 |
24,737.40 |
24,737.40 |
0.0K |
| 14:26 |
24,736.60 |
24,740.58 |
24,736.60 |
24,740.58 |
0.0K |
| 14:27 |
24,740.48 |
24,742.07 |
24,739.71 |
24,742.07 |
0.0K |
| 14:28 |
24,742.76 |
24,745.49 |
24,742.76 |
24,745.08 |
0.0K |
| 14:29 |
24,745.32 |
24,745.32 |
24,740.23 |
24,740.23 |
0.0K |
| 14:30 |
24,740.29 |
24,740.83 |
24,740.21 |
24,740.64 |
0.0K |
| 14:31 |
24,740.86 |
24,751.28 |
24,740.86 |
24,751.28 |
0.0K |
| 14:32 |
24,750.48 |
24,750.48 |
24,748.44 |
24,749.39 |
0.0K |
| 14:33 |
24,748.40 |
24,752.87 |
24,748.40 |
24,751.60 |
0.0K |
| 14:34 |
24,750.81 |
24,755.54 |
24,750.81 |
24,755.54 |
0.0K |
| 14:35 |
24,755.96 |
24,757.43 |
24,755.80 |
24,757.43 |
0.0K |
| 14:36 |
24,757.13 |
24,759.77 |
24,755.49 |
24,755.49 |
0.0K |
| 14:37 |
24,754.27 |
24,755.60 |
24,754.21 |
24,755.42 |
0.0K |
| 14:38 |
24,756.85 |
24,757.82 |
24,756.85 |
24,757.11 |
0.0K |
| 14:39 |
24,756.91 |
24,756.91 |
24,756.13 |
24,756.13 |
0.0K |
| 14:40 |
24,755.97 |
24,757.17 |
24,755.21 |
24,757.17 |
0.0K |
| 14:41 |
24,756.06 |
24,756.06 |
24,752.81 |
24,753.27 |
0.0K |
| 14:42 |
24,752.05 |
24,752.05 |
24,748.68 |
24,748.68 |
0.0K |
| 14:43 |
24,747.67 |
24,750.15 |
24,747.67 |
24,750.15 |
0.0K |
| 14:44 |
24,751.00 |
24,751.58 |
24,749.56 |
24,749.56 |
0.0K |
| 14:45 |
24,751.73 |
24,754.21 |
24,751.73 |
24,754.21 |
0.0K |
| 14:46 |
24,756.16 |
24,757.21 |
24,756.16 |
24,757.09 |
0.0K |
| 14:47 |
24,755.14 |
24,757.81 |
24,755.14 |
24,756.39 |
0.0K |
| 14:48 |
24,755.77 |
24,759.52 |
24,755.60 |
24,759.52 |
0.0K |
| 14:49 |
24,760.22 |
24,760.22 |
24,755.47 |
24,755.47 |
0.0K |
| 14:50 |
24,757.34 |
24,759.96 |
24,757.10 |
24,759.96 |
0.0K |
| 14:51 |
24,759.35 |
24,759.37 |
24,757.06 |
24,759.37 |
0.0K |
| 14:52 |
24,760.90 |
24,760.90 |
24,760.12 |
24,760.29 |
0.0K |
| 14:53 |
24,760.13 |
24,762.67 |
24,760.13 |
24,762.67 |
0.0K |
| 14:54 |
24,761.21 |
24,761.91 |
24,760.53 |
24,760.53 |
0.0K |
| 14:55 |
24,759.89 |
24,761.16 |
24,759.33 |
24,761.16 |
0.0K |
| 14:56 |
24,762.87 |
24,762.87 |
24,758.24 |
24,758.24 |
0.0K |
| 14:57 |
24,757.74 |
24,758.57 |
24,757.07 |
24,758.57 |
0.0K |
| 14:58 |
24,758.67 |
24,766.05 |
24,758.67 |
24,766.05 |
0.0K |
| 14:59 |
24,767.12 |
24,767.12 |
24,764.48 |
24,764.48 |
0.0K |
| 15:00 |
24,762.95 |
24,762.95 |
24,760.43 |
24,761.51 |
0.0K |
| 15:01 |
24,762.10 |
24,762.10 |
24,761.16 |
24,761.33 |
0.0K |
| 15:02 |
24,761.03 |
24,765.58 |
24,761.03 |
24,765.58 |
0.0K |
| 15:03 |
24,764.00 |
24,764.26 |
24,763.22 |
24,763.76 |
0.0K |
| 15:04 |
24,761.97 |
24,761.97 |
24,760.02 |
24,760.61 |
0.0K |
| 15:05 |
24,760.28 |
24,760.28 |
24,758.62 |
24,759.37 |
0.0K |
| 15:06 |
24,760.29 |
24,763.31 |
24,760.29 |
24,763.31 |
0.0K |
| 15:07 |
24,762.89 |
24,763.68 |
24,762.89 |
24,763.32 |
0.0K |
| 15:08 |
24,759.00 |
24,759.00 |
24,750.09 |
24,750.09 |
0.0K |
| 15:09 |
24,749.15 |
24,749.15 |
24,745.82 |
24,745.82 |
0.0K |
| 15:10 |
24,744.51 |
24,744.51 |
24,743.51 |
24,744.28 |
0.0K |
| 15:11 |
24,744.92 |
24,745.26 |
24,743.87 |
24,745.26 |
0.0K |
| 15:12 |
24,742.18 |
24,744.13 |
24,741.30 |
24,744.13 |
0.0K |
| 15:13 |
24,744.91 |
24,748.18 |
24,744.91 |
24,748.18 |
0.0K |
| 15:14 |
24,749.74 |
24,751.60 |
24,749.74 |
24,751.60 |
0.0K |
| 15:15 |
24,749.70 |
24,753.70 |
24,749.70 |
24,753.57 |
0.0K |
| 15:16 |
24,754.24 |
24,755.10 |
24,753.75 |
24,754.29 |
0.0K |
| 15:17 |
24,756.23 |
24,759.52 |
24,756.23 |
24,759.52 |
0.0K |
| 15:18 |
24,760.00 |
24,763.54 |
24,760.00 |
24,763.54 |
0.0K |
| 15:19 |
24,765.36 |
24,765.36 |
24,764.44 |
24,764.44 |
0.0K |
| 15:20 |
24,763.77 |
24,763.77 |
24,761.14 |
24,761.14 |
0.0K |
| 15:21 |
24,759.67 |
24,760.80 |
24,759.29 |
24,760.80 |
0.0K |
| 15:22 |
24,760.07 |
24,760.85 |
24,757.22 |
24,760.85 |
0.0K |
| 15:23 |
24,764.07 |
24,764.07 |
24,758.07 |
24,758.07 |
0.0K |
| 15:24 |
24,760.84 |
24,763.96 |
24,760.84 |
24,763.96 |
0.0K |
| 15:25 |
24,765.40 |
24,765.40 |
24,761.61 |
24,763.94 |
0.0K |
| 15:26 |
24,767.51 |
24,767.51 |
24,765.44 |
24,766.39 |
0.0K |
| 15:27 |
24,765.66 |
24,765.66 |
24,761.66 |
24,762.42 |
0.0K |
| 15:28 |
24,761.30 |
24,761.30 |
24,747.09 |
24,747.09 |
0.0K |
| 15:29 |
24,748.00 |
24,750.69 |
24,747.57 |
24,750.69 |
0.0K |
| 15:30 |
24,752.71 |
24,760.61 |
24,752.71 |
24,760.61 |
0.0K |
| 15:31 |
24,760.93 |
24,774.85 |
24,760.93 |
24,774.85 |
0.0K |
| 15:32 |
24,779.72 |
24,779.72 |
24,774.59 |
24,774.59 |
0.0K |
| 15:33 |
24,775.31 |
24,777.22 |
24,775.31 |
24,776.55 |
0.0K |
| 15:34 |
24,775.02 |
24,775.02 |
24,766.24 |
24,766.24 |
0.0K |
| 15:35 |
24,766.02 |
24,769.55 |
24,766.02 |
24,766.85 |
0.0K |
| 15:36 |
24,766.26 |
24,766.26 |
24,760.91 |
24,761.48 |
0.0K |
| 15:37 |
24,761.27 |
24,761.27 |
24,754.42 |
24,754.94 |
0.0K |
| 15:38 |
24,756.49 |
24,756.49 |
24,749.61 |
24,751.67 |
0.0K |
| 15:39 |
24,755.30 |
24,755.69 |
24,753.30 |
24,755.69 |
0.0K |
| 15:40 |
24,757.04 |
24,757.04 |
24,753.70 |
24,753.70 |
0.0K |
| 15:41 |
24,754.45 |
24,754.45 |
24,749.64 |
24,750.48 |
0.0K |
| 15:42 |
24,748.13 |
24,748.76 |
24,746.50 |
24,746.50 |
0.0K |
| 15:43 |
24,743.96 |
24,745.40 |
24,743.67 |
24,745.40 |
0.0K |
| 15:44 |
24,744.58 |
24,744.58 |
24,741.76 |
24,741.76 |
0.0K |
| 15:45 |
24,740.89 |
24,745.00 |
24,739.85 |
24,745.00 |
0.0K |
| 15:46 |
24,746.90 |
24,747.43 |
24,746.16 |
24,746.16 |
0.0K |
| 15:47 |
24,745.41 |
24,748.49 |
24,745.19 |
24,748.49 |
0.0K |
| 15:48 |
24,747.82 |
24,749.42 |
24,747.60 |
24,747.60 |
0.0K |
| 15:49 |
24,744.68 |
24,744.68 |
24,737.74 |
24,737.74 |
0.0K |
| 15:50 |
24,760.78 |
24,765.55 |
24,760.78 |
24,764.88 |
0.0K |
| 15:51 |
24,762.15 |
24,762.15 |
24,760.85 |
24,760.85 |
0.0K |
| 15:52 |
24,760.53 |
24,760.65 |
24,759.30 |
24,760.02 |
0.0K |
| 15:53 |
24,758.62 |
24,760.42 |
24,758.62 |
24,759.46 |
0.0K |
| 15:54 |
24,760.13 |
24,760.13 |
24,755.14 |
24,755.14 |
0.0K |
| 15:55 |
24,752.25 |
24,752.25 |
24,749.22 |
24,749.49 |
0.0K |
| 15:56 |
24,755.98 |
24,757.93 |
24,755.92 |
24,756.42 |
0.0K |
| 15:57 |
24,756.38 |
24,759.75 |
24,756.38 |
24,757.04 |
0.0K |
| 15:58 |
24,755.94 |
24,758.47 |
24,755.94 |
24,758.02 |
0.0K |
| 15:59 |
24,758.36 |
24,759.48 |
24,757.99 |
24,759.22 |
0.0K |
| 16:00 |
24,762.16 |
24,762.16 |
24,762.16 |
24,762.16 |
0.0K |
| 16:01 |
24,762.16 |
24,762.16 |
24,762.16 |
24,762.16 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|