| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,754.15 |
24,761.32 |
24,733.78 |
24,734.47 |
0.0K |
| 09:31 |
24,730.71 |
24,764.27 |
24,730.71 |
24,764.27 |
0.0K |
| 09:32 |
24,772.45 |
24,789.93 |
24,771.97 |
24,788.35 |
0.0K |
| 09:33 |
24,788.70 |
24,798.01 |
24,788.70 |
24,797.18 |
0.0K |
| 09:34 |
24,795.65 |
24,802.19 |
24,795.65 |
24,797.88 |
0.0K |
| 09:35 |
24,796.67 |
24,803.50 |
24,796.67 |
24,799.36 |
0.0K |
| 09:36 |
24,799.54 |
24,809.66 |
24,792.80 |
24,803.34 |
0.0K |
| 09:37 |
24,807.30 |
24,807.30 |
24,797.14 |
24,797.14 |
0.0K |
| 09:38 |
24,798.68 |
24,805.86 |
24,798.31 |
24,798.31 |
0.0K |
| 09:39 |
24,801.27 |
24,801.62 |
24,796.43 |
24,796.43 |
0.0K |
| 09:40 |
24,799.48 |
24,799.48 |
24,787.24 |
24,787.24 |
0.0K |
| 09:41 |
24,776.02 |
24,776.60 |
24,771.83 |
24,772.17 |
0.0K |
| 09:42 |
24,766.73 |
24,767.27 |
24,762.01 |
24,767.27 |
0.0K |
| 09:43 |
24,765.92 |
24,766.37 |
24,752.91 |
24,752.91 |
0.0K |
| 09:44 |
24,753.51 |
24,753.51 |
24,740.86 |
24,740.86 |
0.0K |
| 09:45 |
24,731.91 |
24,731.91 |
24,719.79 |
24,722.13 |
0.0K |
| 09:46 |
24,724.43 |
24,724.43 |
24,715.05 |
24,719.92 |
0.0K |
| 09:47 |
24,717.55 |
24,718.72 |
24,710.23 |
24,713.03 |
0.0K |
| 09:48 |
24,712.55 |
24,717.58 |
24,707.67 |
24,707.67 |
0.0K |
| 09:49 |
24,707.82 |
24,707.82 |
24,693.82 |
24,697.73 |
0.0K |
| 09:50 |
24,696.26 |
24,707.83 |
24,692.17 |
24,707.83 |
0.0K |
| 09:51 |
24,710.72 |
24,710.72 |
24,699.64 |
24,700.57 |
0.0K |
| 09:52 |
24,708.32 |
24,708.32 |
24,696.36 |
24,696.36 |
0.0K |
| 09:53 |
24,700.72 |
24,706.49 |
24,700.72 |
24,706.49 |
0.0K |
| 09:54 |
24,718.28 |
24,727.11 |
24,718.00 |
24,718.00 |
0.0K |
| 09:55 |
24,716.60 |
24,716.60 |
24,708.37 |
24,710.27 |
0.0K |
| 09:56 |
24,706.79 |
24,708.63 |
24,704.95 |
24,708.63 |
0.0K |
| 09:57 |
24,713.49 |
24,713.49 |
24,694.46 |
24,694.46 |
0.0K |
| 09:58 |
24,698.42 |
24,698.84 |
24,694.64 |
24,697.49 |
0.0K |
| 09:59 |
24,698.48 |
24,700.26 |
24,697.43 |
24,697.43 |
0.0K |
| 10:00 |
24,699.52 |
24,699.52 |
24,677.70 |
24,677.70 |
0.0K |
| 10:01 |
24,672.46 |
24,672.46 |
24,655.40 |
24,657.95 |
0.0K |
| 10:02 |
24,661.36 |
24,677.01 |
24,661.36 |
24,677.01 |
0.0K |
| 10:03 |
24,688.57 |
24,688.57 |
24,675.51 |
24,684.95 |
0.0K |
| 10:04 |
24,690.66 |
24,691.71 |
24,685.49 |
24,691.71 |
0.0K |
| 10:05 |
24,690.91 |
24,699.94 |
24,690.91 |
24,693.92 |
0.0K |
| 10:06 |
24,689.90 |
24,689.90 |
24,683.58 |
24,683.94 |
0.0K |
| 10:07 |
24,672.46 |
24,672.46 |
24,661.62 |
24,672.18 |
0.0K |
| 10:08 |
24,670.31 |
24,670.73 |
24,666.97 |
24,670.73 |
0.0K |
| 10:09 |
24,672.67 |
24,675.76 |
24,672.67 |
24,674.66 |
0.0K |
| 10:10 |
24,676.46 |
24,676.46 |
24,671.53 |
24,671.53 |
0.0K |
| 10:11 |
24,670.46 |
24,673.83 |
24,664.46 |
24,673.83 |
0.0K |
| 10:12 |
24,675.91 |
24,676.00 |
24,675.15 |
24,675.15 |
0.0K |
| 10:13 |
24,680.62 |
24,690.86 |
24,680.62 |
24,690.86 |
0.0K |
| 10:14 |
24,688.49 |
24,691.93 |
24,685.31 |
24,685.31 |
0.0K |
| 10:15 |
24,679.57 |
24,685.18 |
24,677.34 |
24,685.18 |
0.0K |
| 10:16 |
24,681.90 |
24,685.43 |
24,681.90 |
24,684.69 |
0.0K |
| 10:17 |
24,686.39 |
24,698.69 |
24,686.39 |
24,698.69 |
0.0K |
| 10:18 |
24,696.72 |
24,697.32 |
24,694.34 |
24,696.67 |
0.0K |
| 10:19 |
24,696.70 |
24,696.70 |
24,684.83 |
24,684.83 |
0.0K |
| 10:20 |
24,690.48 |
24,697.57 |
24,690.48 |
24,697.57 |
0.0K |
| 10:21 |
24,694.34 |
24,703.13 |
24,694.34 |
24,703.13 |
0.0K |
| 10:22 |
24,700.06 |
24,702.64 |
24,700.06 |
24,702.54 |
0.0K |
| 10:23 |
24,697.18 |
24,697.18 |
24,692.37 |
24,692.37 |
0.0K |
| 10:24 |
24,693.67 |
24,697.19 |
24,693.67 |
24,697.19 |
0.0K |
| 10:25 |
24,697.69 |
24,700.79 |
24,697.69 |
24,700.00 |
0.0K |
| 10:26 |
24,696.23 |
24,696.23 |
24,692.68 |
24,694.63 |
0.0K |
| 10:27 |
24,697.81 |
24,697.81 |
24,693.56 |
24,693.56 |
0.0K |
| 10:28 |
24,692.55 |
24,697.75 |
24,691.06 |
24,697.75 |
0.0K |
| 10:29 |
24,698.31 |
24,698.31 |
24,694.01 |
24,694.41 |
0.0K |
| 10:30 |
24,690.19 |
24,701.79 |
24,690.19 |
24,701.79 |
0.0K |
| 10:31 |
24,700.80 |
24,700.80 |
24,698.35 |
24,698.61 |
0.0K |
| 10:32 |
24,700.93 |
24,704.61 |
24,700.93 |
24,704.61 |
0.0K |
| 10:33 |
24,702.14 |
24,702.75 |
24,701.63 |
24,701.63 |
0.0K |
| 10:34 |
24,702.02 |
24,702.02 |
24,696.68 |
24,698.36 |
0.0K |
| 10:35 |
24,699.75 |
24,699.75 |
24,695.80 |
24,697.29 |
0.0K |
| 10:36 |
24,690.77 |
24,690.77 |
24,678.01 |
24,678.01 |
0.0K |
| 10:37 |
24,675.99 |
24,676.71 |
24,672.77 |
24,672.77 |
0.0K |
| 10:38 |
24,668.38 |
24,671.24 |
24,668.38 |
24,670.85 |
0.0K |
| 10:39 |
24,672.76 |
24,675.02 |
24,672.76 |
24,675.02 |
0.0K |
| 10:40 |
24,675.49 |
24,675.49 |
24,664.19 |
24,665.06 |
0.0K |
| 10:41 |
24,664.89 |
24,671.26 |
24,664.39 |
24,671.26 |
0.0K |
| 10:42 |
24,673.61 |
24,678.34 |
24,673.61 |
24,678.34 |
0.0K |
| 10:43 |
24,673.11 |
24,676.04 |
24,670.47 |
24,676.04 |
0.0K |
| 10:44 |
24,671.16 |
24,671.16 |
24,662.69 |
24,662.69 |
0.0K |
| 10:45 |
24,662.62 |
24,666.65 |
24,658.53 |
24,666.65 |
0.0K |
| 10:46 |
24,661.42 |
24,661.42 |
24,646.83 |
24,646.83 |
0.0K |
| 10:47 |
24,645.59 |
24,649.89 |
24,644.37 |
24,644.37 |
0.0K |
| 10:48 |
24,645.78 |
24,649.58 |
24,642.51 |
24,642.51 |
0.0K |
| 10:49 |
24,641.04 |
24,646.50 |
24,641.04 |
24,645.16 |
0.0K |
| 10:50 |
24,647.11 |
24,652.85 |
24,647.11 |
24,650.71 |
0.0K |
| 10:51 |
24,647.27 |
24,653.01 |
24,645.48 |
24,653.01 |
0.0K |
| 10:52 |
24,654.39 |
24,654.44 |
24,649.31 |
24,649.31 |
0.0K |
| 10:53 |
24,647.50 |
24,648.33 |
24,645.79 |
24,648.33 |
0.0K |
| 10:54 |
24,650.54 |
24,650.54 |
24,640.45 |
24,640.45 |
0.0K |
| 10:55 |
24,641.23 |
24,641.62 |
24,638.04 |
24,640.08 |
0.0K |
| 10:56 |
24,643.90 |
24,643.90 |
24,640.32 |
24,642.31 |
0.0K |
| 10:57 |
24,641.21 |
24,644.51 |
24,641.21 |
24,644.46 |
0.0K |
| 10:58 |
24,642.27 |
24,642.27 |
24,640.18 |
24,642.03 |
0.0K |
| 10:59 |
24,639.14 |
24,639.14 |
24,632.29 |
24,633.70 |
0.0K |
| 11:00 |
24,634.44 |
24,634.44 |
24,630.71 |
24,633.62 |
0.0K |
| 11:01 |
24,633.29 |
24,633.29 |
24,625.88 |
24,631.16 |
0.0K |
| 11:02 |
24,634.09 |
24,634.88 |
24,634.09 |
24,634.75 |
0.0K |
| 11:03 |
24,634.11 |
24,640.69 |
24,634.11 |
24,639.04 |
0.0K |
| 11:04 |
24,637.23 |
24,637.23 |
24,635.50 |
24,635.50 |
0.0K |
| 11:05 |
24,634.84 |
24,641.29 |
24,634.84 |
24,639.82 |
0.0K |
| 11:06 |
24,640.87 |
24,643.88 |
24,639.63 |
24,643.88 |
0.0K |
| 11:07 |
24,646.72 |
24,649.70 |
24,645.53 |
24,649.70 |
0.0K |
| 11:08 |
24,651.46 |
24,657.25 |
24,651.46 |
24,657.13 |
0.0K |
| 11:09 |
24,660.24 |
24,660.80 |
24,658.93 |
24,660.70 |
0.0K |
| 11:10 |
24,658.57 |
24,662.71 |
24,658.57 |
24,662.71 |
0.0K |
| 11:11 |
24,661.00 |
24,663.75 |
24,661.00 |
24,663.01 |
0.0K |
| 11:12 |
24,664.83 |
24,669.42 |
24,663.98 |
24,669.42 |
0.0K |
| 11:13 |
24,669.21 |
24,673.60 |
24,669.21 |
24,673.60 |
0.0K |
| 11:14 |
24,672.70 |
24,677.06 |
24,672.70 |
24,676.31 |
0.0K |
| 11:15 |
24,672.05 |
24,672.05 |
24,662.63 |
24,662.68 |
0.0K |
| 11:16 |
24,664.09 |
24,666.41 |
24,664.09 |
24,665.34 |
0.0K |
| 11:17 |
24,661.80 |
24,662.65 |
24,660.12 |
24,662.35 |
0.0K |
| 11:18 |
24,659.65 |
24,659.65 |
24,650.29 |
24,651.85 |
0.0K |
| 11:19 |
24,650.57 |
24,656.18 |
24,650.57 |
24,656.18 |
0.0K |
| 11:20 |
24,651.15 |
24,651.49 |
24,647.83 |
24,649.57 |
0.0K |
| 11:21 |
24,651.22 |
24,659.64 |
24,651.22 |
24,659.64 |
0.0K |
| 11:22 |
24,655.26 |
24,655.83 |
24,654.23 |
24,654.81 |
0.0K |
| 11:23 |
24,650.49 |
24,650.49 |
24,646.63 |
24,649.52 |
0.0K |
| 11:24 |
24,647.89 |
24,648.17 |
24,647.23 |
24,648.17 |
0.0K |
| 11:25 |
24,647.48 |
24,654.94 |
24,647.48 |
24,654.94 |
0.0K |
| 11:26 |
24,651.72 |
24,659.62 |
24,651.72 |
24,659.62 |
0.0K |
| 11:27 |
24,662.97 |
24,669.33 |
24,662.97 |
24,669.33 |
0.0K |
| 11:28 |
24,676.94 |
24,679.34 |
24,675.27 |
24,675.27 |
0.0K |
| 11:29 |
24,670.60 |
24,670.60 |
24,667.45 |
24,668.52 |
0.0K |
| 11:30 |
24,672.77 |
24,673.63 |
24,672.33 |
24,673.63 |
0.0K |
| 11:31 |
24,673.29 |
24,673.29 |
24,668.10 |
24,668.10 |
0.0K |
| 11:32 |
24,670.51 |
24,671.50 |
24,668.28 |
24,668.47 |
0.0K |
| 11:33 |
24,669.34 |
24,672.19 |
24,669.34 |
24,671.25 |
0.0K |
| 11:34 |
24,667.90 |
24,667.90 |
24,665.78 |
24,666.72 |
0.0K |
| 11:35 |
24,665.02 |
24,665.02 |
24,659.45 |
24,661.33 |
0.0K |
| 11:36 |
24,660.14 |
24,660.14 |
24,658.62 |
24,659.34 |
0.0K |
| 11:37 |
24,659.67 |
24,659.67 |
24,650.91 |
24,650.91 |
0.0K |
| 11:38 |
24,650.27 |
24,654.97 |
24,649.78 |
24,654.97 |
0.0K |
| 11:39 |
24,658.36 |
24,666.98 |
24,657.36 |
24,666.98 |
0.0K |
| 11:40 |
24,667.58 |
24,670.10 |
24,664.65 |
24,670.10 |
0.0K |
| 11:41 |
24,672.88 |
24,672.88 |
24,671.20 |
24,672.61 |
0.0K |
| 11:42 |
24,674.61 |
24,674.61 |
24,667.63 |
24,667.63 |
0.0K |
| 11:43 |
24,669.17 |
24,671.30 |
24,669.15 |
24,670.50 |
0.0K |
| 11:44 |
24,671.36 |
24,673.83 |
24,669.53 |
24,673.83 |
0.0K |
| 11:45 |
24,674.13 |
24,677.33 |
24,674.13 |
24,674.76 |
0.0K |
| 11:46 |
24,671.22 |
24,671.22 |
24,667.16 |
24,667.16 |
0.0K |
| 11:47 |
24,670.11 |
24,672.28 |
24,669.35 |
24,669.35 |
0.0K |
| 11:48 |
24,662.26 |
24,663.32 |
24,661.27 |
24,661.27 |
0.0K |
| 11:49 |
24,660.42 |
24,660.42 |
24,652.41 |
24,652.41 |
0.0K |
| 11:50 |
24,653.07 |
24,657.92 |
24,653.07 |
24,657.92 |
0.0K |
| 11:51 |
24,652.94 |
24,652.94 |
24,649.66 |
24,650.77 |
0.0K |
| 11:52 |
24,650.70 |
24,655.57 |
24,650.70 |
24,655.57 |
0.0K |
| 11:53 |
24,659.95 |
24,666.25 |
24,659.95 |
24,666.25 |
0.0K |
| 11:54 |
24,662.89 |
24,663.02 |
24,657.45 |
24,658.45 |
0.0K |
| 11:55 |
24,658.26 |
24,660.46 |
24,658.26 |
24,660.46 |
0.0K |
| 11:56 |
24,660.51 |
24,660.51 |
24,654.76 |
24,654.76 |
0.0K |
| 11:57 |
24,656.22 |
24,658.04 |
24,656.22 |
24,658.04 |
0.0K |
| 11:58 |
24,654.74 |
24,654.74 |
24,651.05 |
24,651.05 |
0.0K |
| 11:59 |
24,645.97 |
24,647.28 |
24,643.45 |
24,643.45 |
0.0K |
| 12:00 |
24,640.83 |
24,644.83 |
24,640.83 |
24,644.83 |
0.0K |
| 12:01 |
24,645.31 |
24,645.34 |
24,644.00 |
24,644.91 |
0.0K |
| 12:02 |
24,645.63 |
24,648.48 |
24,645.63 |
24,647.56 |
0.0K |
| 12:03 |
24,648.45 |
24,657.39 |
24,648.45 |
24,657.39 |
0.0K |
| 12:04 |
24,659.71 |
24,665.01 |
24,659.71 |
24,665.01 |
0.0K |
| 12:05 |
24,661.30 |
24,666.15 |
24,661.30 |
24,666.15 |
0.0K |
| 12:06 |
24,665.95 |
24,668.98 |
24,665.95 |
24,668.69 |
0.0K |
| 12:07 |
24,669.72 |
24,676.16 |
24,669.72 |
24,676.16 |
0.0K |
| 12:08 |
24,675.53 |
24,677.72 |
24,671.02 |
24,671.02 |
0.0K |
| 12:09 |
24,669.25 |
24,672.69 |
24,669.25 |
24,671.06 |
0.0K |
| 12:10 |
24,676.52 |
24,679.57 |
24,676.52 |
24,679.06 |
0.0K |
| 12:11 |
24,682.64 |
24,684.47 |
24,682.41 |
24,682.41 |
0.0K |
| 12:12 |
24,684.61 |
24,684.61 |
24,673.77 |
24,674.50 |
0.0K |
| 12:13 |
24,676.19 |
24,676.19 |
24,673.81 |
24,674.50 |
0.0K |
| 12:14 |
24,673.92 |
24,676.93 |
24,673.92 |
24,676.93 |
0.0K |
| 12:15 |
24,676.64 |
24,677.35 |
24,675.40 |
24,675.40 |
0.0K |
| 12:16 |
24,672.19 |
24,674.22 |
24,672.19 |
24,674.22 |
0.0K |
| 12:17 |
24,673.85 |
24,676.64 |
24,673.18 |
24,676.64 |
0.0K |
| 12:18 |
24,679.14 |
24,687.14 |
24,679.14 |
24,687.14 |
0.0K |
| 12:19 |
24,689.30 |
24,689.30 |
24,686.89 |
24,687.77 |
0.0K |
| 12:20 |
24,688.37 |
24,692.10 |
24,688.37 |
24,690.53 |
0.0K |
| 12:21 |
24,687.05 |
24,687.05 |
24,680.21 |
24,681.17 |
0.0K |
| 12:22 |
24,683.89 |
24,684.37 |
24,679.93 |
24,679.93 |
0.0K |
| 12:23 |
24,680.86 |
24,680.99 |
24,678.13 |
24,678.13 |
0.0K |
| 12:24 |
24,678.99 |
24,682.37 |
24,678.99 |
24,682.37 |
0.0K |
| 12:25 |
24,683.73 |
24,687.37 |
24,683.73 |
24,687.37 |
0.0K |
| 12:26 |
24,691.02 |
24,693.74 |
24,691.02 |
24,693.32 |
0.0K |
| 12:27 |
24,692.33 |
24,692.33 |
24,689.63 |
24,692.03 |
0.0K |
| 12:28 |
24,694.14 |
24,694.14 |
24,692.37 |
24,694.04 |
0.0K |
| 12:29 |
24,695.11 |
24,695.75 |
24,692.02 |
24,692.02 |
0.0K |
| 12:30 |
24,692.71 |
24,695.84 |
24,692.71 |
24,695.84 |
0.0K |
| 12:31 |
24,697.84 |
24,700.90 |
24,697.84 |
24,700.90 |
0.0K |
| 12:32 |
24,704.14 |
24,708.09 |
24,704.14 |
24,708.09 |
0.0K |
| 12:33 |
24,709.35 |
24,710.03 |
24,709.08 |
24,709.08 |
0.0K |
| 12:34 |
24,708.25 |
24,709.31 |
24,707.94 |
24,709.31 |
0.0K |
| 12:35 |
24,706.73 |
24,706.73 |
24,702.54 |
24,703.73 |
0.0K |
| 12:36 |
24,704.63 |
24,705.65 |
24,704.03 |
24,704.03 |
0.0K |
| 12:37 |
24,705.68 |
24,705.69 |
24,705.54 |
24,705.59 |
0.0K |
| 12:38 |
24,704.04 |
24,704.04 |
24,699.23 |
24,699.23 |
0.0K |
| 12:39 |
24,699.60 |
24,700.35 |
24,695.59 |
24,695.59 |
0.0K |
| 12:40 |
24,695.87 |
24,696.15 |
24,694.85 |
24,694.85 |
0.0K |
| 12:41 |
24,691.66 |
24,692.02 |
24,691.46 |
24,692.02 |
0.0K |
| 12:42 |
24,692.95 |
24,693.99 |
24,692.95 |
24,693.92 |
0.0K |
| 12:43 |
24,695.50 |
24,701.30 |
24,695.50 |
24,701.30 |
0.0K |
| 12:44 |
24,701.48 |
24,701.48 |
24,696.53 |
24,696.53 |
0.0K |
| 12:45 |
24,696.44 |
24,697.31 |
24,696.42 |
24,696.49 |
0.0K |
| 12:46 |
24,697.64 |
24,699.63 |
24,697.64 |
24,699.10 |
0.0K |
| 12:47 |
24,699.24 |
24,699.28 |
24,697.23 |
24,697.23 |
0.0K |
| 12:48 |
24,695.40 |
24,695.40 |
24,690.02 |
24,690.75 |
0.0K |
| 12:49 |
24,691.04 |
24,691.04 |
24,687.94 |
24,687.94 |
0.0K |
| 12:50 |
24,684.92 |
24,687.87 |
24,684.92 |
24,687.87 |
0.0K |
| 12:51 |
24,686.84 |
24,686.84 |
24,680.59 |
24,680.59 |
0.0K |
| 12:52 |
24,680.53 |
24,680.53 |
24,679.68 |
24,680.06 |
0.0K |
| 12:53 |
24,679.93 |
24,684.29 |
24,679.93 |
24,684.29 |
0.0K |
| 12:54 |
24,684.18 |
24,686.02 |
24,683.99 |
24,683.99 |
0.0K |
| 12:55 |
24,683.92 |
24,683.92 |
24,680.01 |
24,680.01 |
0.0K |
| 12:56 |
24,676.25 |
24,676.90 |
24,669.37 |
24,669.37 |
0.0K |
| 12:57 |
24,668.06 |
24,675.65 |
24,668.06 |
24,675.65 |
0.0K |
| 12:58 |
24,678.07 |
24,678.80 |
24,675.89 |
24,675.89 |
0.0K |
| 12:59 |
24,673.17 |
24,673.17 |
24,668.69 |
24,668.69 |
0.0K |
| 13:00 |
24,668.51 |
24,670.28 |
24,661.21 |
24,670.28 |
0.0K |
| 13:01 |
24,673.86 |
24,674.02 |
24,669.10 |
24,669.10 |
0.0K |
| 13:02 |
24,666.48 |
24,666.48 |
24,662.20 |
24,665.29 |
0.0K |
| 13:03 |
24,668.35 |
24,670.15 |
24,667.61 |
24,670.15 |
0.0K |
| 13:04 |
24,669.69 |
24,675.09 |
24,669.69 |
24,675.09 |
0.0K |
| 13:05 |
24,675.44 |
24,676.91 |
24,674.93 |
24,675.69 |
0.0K |
| 13:06 |
24,672.71 |
24,675.09 |
24,672.71 |
24,675.09 |
0.0K |
| 13:07 |
24,675.11 |
24,676.66 |
24,674.97 |
24,675.07 |
0.0K |
| 13:08 |
24,672.10 |
24,672.73 |
24,671.06 |
24,671.06 |
0.0K |
| 13:09 |
24,666.33 |
24,667.23 |
24,665.77 |
24,665.87 |
0.0K |
| 13:10 |
24,664.60 |
24,670.42 |
24,664.60 |
24,670.42 |
0.0K |
| 13:11 |
24,668.55 |
24,668.55 |
24,665.67 |
24,668.35 |
0.0K |
| 13:12 |
24,669.11 |
24,670.56 |
24,663.92 |
24,663.92 |
0.0K |
| 13:13 |
24,665.17 |
24,666.43 |
24,665.17 |
24,665.28 |
0.0K |
| 13:14 |
24,668.06 |
24,673.78 |
24,668.06 |
24,673.78 |
0.0K |
| 13:15 |
24,675.32 |
24,675.32 |
24,673.76 |
24,673.76 |
0.0K |
| 13:16 |
24,673.25 |
24,673.81 |
24,671.80 |
24,671.80 |
0.0K |
| 13:17 |
24,663.96 |
24,663.96 |
24,661.71 |
24,661.74 |
0.0K |
| 13:18 |
24,664.31 |
24,664.31 |
24,660.96 |
24,662.26 |
0.0K |
| 13:19 |
24,664.11 |
24,665.49 |
24,664.03 |
24,665.49 |
0.0K |
| 13:20 |
24,665.22 |
24,669.48 |
24,665.22 |
24,669.48 |
0.0K |
| 13:21 |
24,664.96 |
24,664.96 |
24,662.61 |
24,663.07 |
0.0K |
| 13:22 |
24,663.78 |
24,666.48 |
24,663.78 |
24,665.84 |
0.0K |
| 13:23 |
24,667.55 |
24,670.71 |
24,664.14 |
24,667.41 |
0.0K |
| 13:24 |
24,669.78 |
24,670.14 |
24,665.37 |
24,665.62 |
0.0K |
| 13:25 |
24,667.85 |
24,670.10 |
24,666.08 |
24,670.10 |
0.0K |
| 13:26 |
24,670.12 |
24,671.96 |
24,669.41 |
24,669.41 |
0.0K |
| 13:27 |
24,668.44 |
24,672.26 |
24,668.44 |
24,672.26 |
0.0K |
| 13:28 |
24,675.00 |
24,675.17 |
24,673.86 |
24,675.17 |
0.0K |
| 13:29 |
24,675.04 |
24,675.04 |
24,669.87 |
24,669.87 |
0.0K |
| 13:30 |
24,668.67 |
24,668.67 |
24,663.79 |
24,664.73 |
0.0K |
| 13:31 |
24,663.60 |
24,666.16 |
24,663.60 |
24,666.16 |
0.0K |
| 13:32 |
24,666.35 |
24,667.54 |
24,665.50 |
24,665.50 |
0.0K |
| 13:33 |
24,667.21 |
24,669.36 |
24,667.21 |
24,669.36 |
0.0K |
| 13:34 |
24,669.42 |
24,670.48 |
24,668.45 |
24,670.48 |
0.0K |
| 13:35 |
24,671.98 |
24,671.98 |
24,669.14 |
24,669.17 |
0.0K |
| 13:36 |
24,666.98 |
24,666.98 |
24,665.35 |
24,665.35 |
0.0K |
| 13:37 |
24,664.67 |
24,664.67 |
24,660.41 |
24,660.73 |
0.0K |
| 13:38 |
24,660.15 |
24,663.57 |
24,660.15 |
24,663.57 |
0.0K |
| 13:39 |
24,663.77 |
24,666.34 |
24,663.76 |
24,666.34 |
0.0K |
| 13:40 |
24,667.81 |
24,667.81 |
24,661.15 |
24,661.15 |
0.0K |
| 13:41 |
24,659.73 |
24,659.73 |
24,655.41 |
24,655.86 |
0.0K |
| 13:42 |
24,656.43 |
24,662.09 |
24,656.43 |
24,662.09 |
0.0K |
| 13:43 |
24,661.29 |
24,664.35 |
24,661.29 |
24,664.35 |
0.0K |
| 13:44 |
24,666.51 |
24,673.21 |
24,666.51 |
24,673.21 |
0.0K |
| 13:45 |
24,675.05 |
24,678.21 |
24,674.73 |
24,678.21 |
0.0K |
| 13:46 |
24,678.95 |
24,678.95 |
24,677.04 |
24,678.73 |
0.0K |
| 13:47 |
24,679.01 |
24,679.08 |
24,678.94 |
24,679.08 |
0.0K |
| 13:48 |
24,679.00 |
24,679.00 |
24,677.59 |
24,677.95 |
0.0K |
| 13:49 |
24,673.03 |
24,675.18 |
24,673.03 |
24,675.18 |
0.0K |
| 13:50 |
24,674.04 |
24,674.40 |
24,672.03 |
24,674.40 |
0.0K |
| 13:51 |
24,675.13 |
24,675.13 |
24,672.32 |
24,672.32 |
0.0K |
| 13:52 |
24,673.18 |
24,675.08 |
24,673.18 |
24,675.08 |
0.0K |
| 13:53 |
24,676.95 |
24,679.75 |
24,676.95 |
24,677.93 |
0.0K |
| 13:54 |
24,674.40 |
24,675.01 |
24,674.35 |
24,675.01 |
0.0K |
| 13:55 |
24,674.89 |
24,674.89 |
24,672.02 |
24,672.11 |
0.0K |
| 13:56 |
24,674.48 |
24,677.49 |
24,674.48 |
24,677.49 |
0.0K |
| 13:57 |
24,678.00 |
24,680.11 |
24,678.00 |
24,680.08 |
0.0K |
| 13:58 |
24,679.75 |
24,682.59 |
24,678.90 |
24,682.59 |
0.0K |
| 13:59 |
24,683.33 |
24,684.78 |
24,683.33 |
24,683.58 |
0.0K |
| 14:00 |
24,682.40 |
24,683.88 |
24,682.03 |
24,683.88 |
0.0K |
| 14:01 |
24,684.86 |
24,688.86 |
24,684.86 |
24,688.86 |
0.0K |
| 14:02 |
24,689.76 |
24,689.76 |
24,685.64 |
24,685.64 |
0.0K |
| 14:03 |
24,684.56 |
24,684.56 |
24,682.72 |
24,682.72 |
0.0K |
| 14:04 |
24,683.97 |
24,685.70 |
24,683.97 |
24,684.90 |
0.0K |
| 14:05 |
24,685.49 |
24,685.62 |
24,683.27 |
24,683.27 |
0.0K |
| 14:06 |
24,680.94 |
24,680.94 |
24,679.34 |
24,679.34 |
0.0K |
| 14:07 |
24,679.42 |
24,679.88 |
24,677.02 |
24,679.88 |
0.0K |
| 14:08 |
24,681.90 |
24,683.55 |
24,681.90 |
24,683.55 |
0.0K |
| 14:09 |
24,683.29 |
24,685.15 |
24,683.29 |
24,684.46 |
0.0K |
| 14:10 |
24,684.45 |
24,691.09 |
24,684.45 |
24,691.09 |
0.0K |
| 14:11 |
24,692.81 |
24,698.46 |
24,692.81 |
24,698.46 |
0.0K |
| 14:12 |
24,699.64 |
24,701.42 |
24,699.28 |
24,701.42 |
0.0K |
| 14:13 |
24,703.09 |
24,704.05 |
24,702.35 |
24,704.05 |
0.0K |
| 14:14 |
24,704.33 |
24,704.43 |
24,701.11 |
24,701.11 |
0.0K |
| 14:15 |
24,699.18 |
24,699.61 |
24,696.08 |
24,696.08 |
0.0K |
| 14:16 |
24,697.40 |
24,697.40 |
24,692.36 |
24,692.36 |
0.0K |
| 14:17 |
24,688.27 |
24,689.96 |
24,688.27 |
24,688.65 |
0.0K |
| 14:18 |
24,689.07 |
24,689.07 |
24,687.82 |
24,687.82 |
0.0K |
| 14:19 |
24,687.88 |
24,690.31 |
24,687.30 |
24,690.31 |
0.0K |
| 14:20 |
24,691.19 |
24,694.20 |
24,691.05 |
24,694.20 |
0.0K |
| 14:21 |
24,695.06 |
24,699.22 |
24,695.06 |
24,699.22 |
0.0K |
| 14:22 |
24,700.71 |
24,700.71 |
24,698.63 |
24,698.63 |
0.0K |
| 14:23 |
24,700.07 |
24,700.34 |
24,696.91 |
24,696.91 |
0.0K |
| 14:24 |
24,694.50 |
24,695.29 |
24,693.77 |
24,695.29 |
0.0K |
| 14:25 |
24,695.66 |
24,695.66 |
24,691.71 |
24,692.20 |
0.0K |
| 14:26 |
24,692.51 |
24,692.51 |
24,689.16 |
24,689.16 |
0.0K |
| 14:27 |
24,688.52 |
24,688.52 |
24,688.10 |
24,688.24 |
0.0K |
| 14:28 |
24,685.25 |
24,685.30 |
24,685.12 |
24,685.30 |
0.0K |
| 14:29 |
24,685.10 |
24,685.10 |
24,683.54 |
24,683.54 |
0.0K |
| 14:30 |
24,685.55 |
24,688.41 |
24,685.55 |
24,688.41 |
0.0K |
| 14:31 |
24,690.06 |
24,692.31 |
24,689.37 |
24,689.37 |
0.0K |
| 14:32 |
24,684.01 |
24,685.61 |
24,683.92 |
24,685.61 |
0.0K |
| 14:33 |
24,684.53 |
24,686.26 |
24,684.43 |
24,686.26 |
0.0K |
| 14:34 |
24,685.75 |
24,685.75 |
24,681.22 |
24,681.22 |
0.0K |
| 14:35 |
24,681.39 |
24,684.40 |
24,681.39 |
24,682.69 |
0.0K |
| 14:36 |
24,683.61 |
24,683.61 |
24,679.80 |
24,681.30 |
0.0K |
| 14:37 |
24,682.06 |
24,682.06 |
24,676.55 |
24,676.55 |
0.0K |
| 14:38 |
24,676.30 |
24,676.90 |
24,676.30 |
24,676.90 |
0.0K |
| 14:39 |
24,677.72 |
24,679.30 |
24,677.72 |
24,679.30 |
0.0K |
| 14:40 |
24,679.79 |
24,681.64 |
24,679.79 |
24,681.64 |
0.0K |
| 14:41 |
24,683.93 |
24,683.93 |
24,682.42 |
24,683.38 |
0.0K |
| 14:42 |
24,690.18 |
24,694.23 |
24,690.18 |
24,694.23 |
0.0K |
| 14:43 |
24,696.27 |
24,705.71 |
24,696.27 |
24,705.71 |
0.0K |
| 14:44 |
24,707.55 |
24,707.55 |
24,705.43 |
24,705.43 |
0.0K |
| 14:45 |
24,706.18 |
24,706.18 |
24,705.02 |
24,705.30 |
0.0K |
| 14:46 |
24,704.97 |
24,707.76 |
24,704.97 |
24,707.76 |
0.0K |
| 14:47 |
24,706.67 |
24,707.39 |
24,705.93 |
24,707.11 |
0.0K |
| 14:48 |
24,707.35 |
24,712.20 |
24,706.95 |
24,712.20 |
0.0K |
| 14:49 |
24,713.12 |
24,718.43 |
24,713.12 |
24,718.43 |
0.0K |
| 14:50 |
24,719.95 |
24,722.02 |
24,719.95 |
24,722.02 |
0.0K |
| 14:51 |
24,721.87 |
24,721.87 |
24,720.60 |
24,720.89 |
0.0K |
| 14:52 |
24,721.62 |
24,722.62 |
24,720.96 |
24,722.06 |
0.0K |
| 14:53 |
24,724.00 |
24,724.50 |
24,721.73 |
24,721.73 |
0.0K |
| 14:54 |
24,720.43 |
24,722.35 |
24,720.43 |
24,721.93 |
0.0K |
| 14:55 |
24,721.23 |
24,721.58 |
24,721.15 |
24,721.56 |
0.0K |
| 14:56 |
24,722.42 |
24,723.80 |
24,721.76 |
24,723.80 |
0.0K |
| 14:57 |
24,723.28 |
24,723.66 |
24,722.67 |
24,723.66 |
0.0K |
| 14:58 |
24,722.61 |
24,722.65 |
24,721.67 |
24,721.70 |
0.0K |
| 14:59 |
24,721.99 |
24,721.99 |
24,719.86 |
24,719.86 |
0.0K |
| 15:00 |
24,718.86 |
24,720.57 |
24,718.86 |
24,720.50 |
0.0K |
| 15:01 |
24,719.49 |
24,719.49 |
24,715.97 |
24,716.72 |
0.0K |
| 15:02 |
24,716.31 |
24,716.97 |
24,714.55 |
24,714.55 |
0.0K |
| 15:03 |
24,714.92 |
24,715.62 |
24,714.92 |
24,715.62 |
0.0K |
| 15:04 |
24,714.72 |
24,715.59 |
24,713.98 |
24,713.98 |
0.0K |
| 15:05 |
24,714.28 |
24,716.52 |
24,714.28 |
24,716.52 |
0.0K |
| 15:06 |
24,715.97 |
24,717.95 |
24,715.97 |
24,716.04 |
0.0K |
| 15:07 |
24,718.35 |
24,720.22 |
24,718.35 |
24,719.56 |
0.0K |
| 15:08 |
24,716.22 |
24,717.71 |
24,715.98 |
24,717.60 |
0.0K |
| 15:09 |
24,719.52 |
24,721.93 |
24,719.52 |
24,720.43 |
0.0K |
| 15:10 |
24,722.02 |
24,724.66 |
24,722.02 |
24,723.56 |
0.0K |
| 15:11 |
24,725.64 |
24,725.64 |
24,719.01 |
24,719.01 |
0.0K |
| 15:12 |
24,719.74 |
24,719.74 |
24,713.60 |
24,713.60 |
0.0K |
| 15:13 |
24,714.23 |
24,716.59 |
24,714.23 |
24,716.20 |
0.0K |
| 15:14 |
24,716.24 |
24,718.01 |
24,716.24 |
24,718.01 |
0.0K |
| 15:15 |
24,713.17 |
24,714.43 |
24,712.21 |
24,714.43 |
0.0K |
| 15:16 |
24,714.74 |
24,714.74 |
24,713.21 |
24,713.21 |
0.0K |
| 15:17 |
24,712.96 |
24,713.35 |
24,710.46 |
24,710.46 |
0.0K |
| 15:18 |
24,709.69 |
24,712.70 |
24,708.88 |
24,712.70 |
0.0K |
| 15:19 |
24,714.96 |
24,716.28 |
24,714.11 |
24,715.39 |
0.0K |
| 15:20 |
24,713.24 |
24,716.81 |
24,713.24 |
24,715.89 |
0.0K |
| 15:21 |
24,715.53 |
24,716.65 |
24,714.79 |
24,714.79 |
0.0K |
| 15:22 |
24,713.02 |
24,715.02 |
24,713.02 |
24,715.02 |
0.0K |
| 15:23 |
24,713.26 |
24,713.26 |
24,711.55 |
24,713.25 |
0.0K |
| 15:24 |
24,712.88 |
24,712.88 |
24,710.68 |
24,710.68 |
0.0K |
| 15:25 |
24,709.35 |
24,711.97 |
24,708.40 |
24,711.97 |
0.0K |
| 15:26 |
24,711.70 |
24,712.67 |
24,711.70 |
24,712.67 |
0.0K |
| 15:27 |
24,712.87 |
24,712.89 |
24,711.55 |
24,711.55 |
0.0K |
| 15:28 |
24,709.21 |
24,710.42 |
24,709.21 |
24,709.93 |
0.0K |
| 15:29 |
24,711.03 |
24,711.03 |
24,706.91 |
24,706.91 |
0.0K |
| 15:30 |
24,707.23 |
24,708.44 |
24,706.80 |
24,708.44 |
0.0K |
| 15:31 |
24,707.65 |
24,709.40 |
24,707.04 |
24,707.04 |
0.0K |
| 15:32 |
24,708.20 |
24,711.93 |
24,706.74 |
24,711.93 |
0.0K |
| 15:33 |
24,711.38 |
24,712.00 |
24,710.60 |
24,710.60 |
0.0K |
| 15:34 |
24,712.94 |
24,717.02 |
24,712.15 |
24,717.02 |
0.0K |
| 15:35 |
24,717.18 |
24,717.18 |
24,710.29 |
24,710.29 |
0.0K |
| 15:36 |
24,710.16 |
24,713.74 |
24,710.16 |
24,712.61 |
0.0K |
| 15:37 |
24,711.52 |
24,711.52 |
24,705.59 |
24,705.59 |
0.0K |
| 15:38 |
24,702.44 |
24,702.44 |
24,699.36 |
24,699.36 |
0.0K |
| 15:39 |
24,695.75 |
24,698.84 |
24,695.75 |
24,698.84 |
0.0K |
| 15:40 |
24,699.31 |
24,700.08 |
24,698.27 |
24,700.08 |
0.0K |
| 15:41 |
24,702.25 |
24,702.96 |
24,701.28 |
24,702.41 |
0.0K |
| 15:42 |
24,702.13 |
24,702.13 |
24,698.76 |
24,698.76 |
0.0K |
| 15:43 |
24,699.80 |
24,701.59 |
24,699.80 |
24,701.44 |
0.0K |
| 15:44 |
24,704.37 |
24,706.65 |
24,704.37 |
24,706.37 |
0.0K |
| 15:45 |
24,706.53 |
24,706.53 |
24,704.53 |
24,705.55 |
0.0K |
| 15:46 |
24,704.61 |
24,706.19 |
24,704.11 |
24,704.11 |
0.0K |
| 15:47 |
24,705.16 |
24,705.16 |
24,702.49 |
24,702.49 |
0.0K |
| 15:48 |
24,703.52 |
24,703.63 |
24,703.16 |
24,703.16 |
0.0K |
| 15:49 |
24,702.49 |
24,712.04 |
24,702.49 |
24,712.04 |
0.0K |
| 15:50 |
24,705.95 |
24,705.95 |
24,692.34 |
24,692.34 |
0.0K |
| 15:51 |
24,688.30 |
24,688.30 |
24,685.97 |
24,686.55 |
0.0K |
| 15:52 |
24,686.06 |
24,686.06 |
24,684.70 |
24,685.00 |
0.0K |
| 15:53 |
24,682.93 |
24,685.24 |
24,680.96 |
24,680.96 |
0.0K |
| 15:54 |
24,680.61 |
24,683.21 |
24,680.61 |
24,680.76 |
0.0K |
| 15:55 |
24,678.67 |
24,680.88 |
24,676.76 |
24,676.76 |
0.0K |
| 15:56 |
24,675.70 |
24,678.39 |
24,675.70 |
24,678.37 |
0.0K |
| 15:57 |
24,678.78 |
24,682.50 |
24,678.78 |
24,682.50 |
0.0K |
| 15:58 |
24,684.77 |
24,684.77 |
24,683.15 |
24,683.15 |
0.0K |
| 15:59 |
24,683.75 |
24,686.63 |
24,683.75 |
24,686.63 |
0.0K |
| 16:00 |
24,688.76 |
24,688.76 |
24,688.76 |
24,688.76 |
0.0K |
| 16:01 |
24,688.76 |
24,688.76 |
24,688.76 |
24,688.76 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|