| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,543.36 |
24,543.36 |
24,496.00 |
24,496.00 |
0.0K |
| 09:31 |
24,491.66 |
24,511.63 |
24,491.66 |
24,511.63 |
0.0K |
| 09:32 |
24,513.77 |
24,527.81 |
24,513.77 |
24,526.55 |
0.0K |
| 09:33 |
24,541.86 |
24,541.86 |
24,525.68 |
24,525.68 |
0.0K |
| 09:34 |
24,528.98 |
24,542.74 |
24,528.98 |
24,534.58 |
0.0K |
| 09:35 |
24,534.15 |
24,543.54 |
24,531.02 |
24,543.54 |
0.0K |
| 09:36 |
24,547.05 |
24,555.83 |
24,547.05 |
24,551.38 |
0.0K |
| 09:37 |
24,556.30 |
24,575.74 |
24,556.30 |
24,575.74 |
0.0K |
| 09:38 |
24,578.35 |
24,585.22 |
24,578.35 |
24,581.63 |
0.0K |
| 09:39 |
24,581.35 |
24,581.35 |
24,573.17 |
24,573.17 |
0.0K |
| 09:40 |
24,568.02 |
24,573.47 |
24,566.32 |
24,573.47 |
0.0K |
| 09:41 |
24,566.69 |
24,572.18 |
24,566.31 |
24,570.79 |
0.0K |
| 09:42 |
24,568.35 |
24,569.84 |
24,565.87 |
24,568.56 |
0.0K |
| 09:43 |
24,564.95 |
24,567.09 |
24,560.77 |
24,567.09 |
0.0K |
| 09:44 |
24,577.22 |
24,577.22 |
24,574.92 |
24,574.92 |
0.0K |
| 09:45 |
24,576.26 |
24,576.26 |
24,570.38 |
24,575.16 |
0.0K |
| 09:46 |
24,573.50 |
24,574.93 |
24,572.07 |
24,574.93 |
0.0K |
| 09:47 |
24,577.22 |
24,588.08 |
24,577.22 |
24,578.91 |
0.0K |
| 09:48 |
24,585.03 |
24,594.86 |
24,585.03 |
24,594.86 |
0.0K |
| 09:49 |
24,598.02 |
24,605.18 |
24,598.02 |
24,605.18 |
0.0K |
| 09:50 |
24,600.03 |
24,606.15 |
24,600.03 |
24,606.06 |
0.0K |
| 09:51 |
24,612.14 |
24,612.43 |
24,610.36 |
24,610.78 |
0.0K |
| 09:52 |
24,620.31 |
24,626.10 |
24,620.31 |
24,626.10 |
0.0K |
| 09:53 |
24,627.67 |
24,627.67 |
24,618.18 |
24,621.05 |
0.0K |
| 09:54 |
24,626.02 |
24,644.91 |
24,626.02 |
24,644.91 |
0.0K |
| 09:55 |
24,644.61 |
24,644.61 |
24,634.84 |
24,634.84 |
0.0K |
| 09:56 |
24,636.92 |
24,636.92 |
24,626.25 |
24,626.25 |
0.0K |
| 09:57 |
24,624.72 |
24,624.72 |
24,613.96 |
24,614.87 |
0.0K |
| 09:58 |
24,616.91 |
24,622.61 |
24,616.91 |
24,621.47 |
0.0K |
| 09:59 |
24,623.25 |
24,624.01 |
24,622.43 |
24,624.01 |
0.0K |
| 10:00 |
24,623.28 |
24,623.28 |
24,616.31 |
24,622.55 |
0.0K |
| 10:01 |
24,619.25 |
24,619.99 |
24,611.76 |
24,614.57 |
0.0K |
| 10:02 |
24,606.85 |
24,621.49 |
24,606.85 |
24,621.49 |
0.0K |
| 10:03 |
24,615.78 |
24,632.81 |
24,615.78 |
24,632.81 |
0.0K |
| 10:04 |
24,627.55 |
24,638.34 |
24,627.55 |
24,636.98 |
0.0K |
| 10:05 |
24,638.35 |
24,648.65 |
24,637.96 |
24,648.65 |
0.0K |
| 10:06 |
24,649.72 |
24,649.72 |
24,644.07 |
24,644.07 |
0.0K |
| 10:07 |
24,641.02 |
24,647.10 |
24,641.02 |
24,645.52 |
0.0K |
| 10:08 |
24,654.19 |
24,660.17 |
24,650.91 |
24,650.91 |
0.0K |
| 10:09 |
24,653.49 |
24,663.15 |
24,653.49 |
24,663.15 |
0.0K |
| 10:10 |
24,665.75 |
24,669.75 |
24,662.52 |
24,662.52 |
0.0K |
| 10:11 |
24,662.55 |
24,669.23 |
24,661.96 |
24,669.23 |
0.0K |
| 10:12 |
24,674.63 |
24,679.85 |
24,674.63 |
24,677.91 |
0.0K |
| 10:13 |
24,674.31 |
24,674.31 |
24,670.66 |
24,671.45 |
0.0K |
| 10:14 |
24,669.07 |
24,675.42 |
24,667.63 |
24,675.42 |
0.0K |
| 10:15 |
24,676.05 |
24,676.05 |
24,670.25 |
24,672.51 |
0.0K |
| 10:16 |
24,672.45 |
24,677.48 |
24,670.18 |
24,677.48 |
0.0K |
| 10:17 |
24,675.88 |
24,681.22 |
24,675.88 |
24,676.54 |
0.0K |
| 10:18 |
24,682.58 |
24,685.32 |
24,681.57 |
24,685.06 |
0.0K |
| 10:19 |
24,680.91 |
24,686.87 |
24,680.91 |
24,684.51 |
0.0K |
| 10:20 |
24,687.98 |
24,687.98 |
24,687.06 |
24,687.06 |
0.0K |
| 10:21 |
24,687.26 |
24,687.26 |
24,681.67 |
24,686.78 |
0.0K |
| 10:22 |
24,687.40 |
24,694.14 |
24,687.40 |
24,693.76 |
0.0K |
| 10:23 |
24,694.64 |
24,695.32 |
24,691.98 |
24,695.32 |
0.0K |
| 10:24 |
24,695.79 |
24,703.95 |
24,694.29 |
24,703.95 |
0.0K |
| 10:25 |
24,701.51 |
24,707.82 |
24,692.87 |
24,692.87 |
0.0K |
| 10:26 |
24,697.43 |
24,706.31 |
24,697.43 |
24,706.31 |
0.0K |
| 10:27 |
24,711.65 |
24,714.50 |
24,709.67 |
24,713.27 |
0.0K |
| 10:28 |
24,702.56 |
24,702.56 |
24,697.03 |
24,699.98 |
0.0K |
| 10:29 |
24,700.01 |
24,700.01 |
24,689.46 |
24,690.88 |
0.0K |
| 10:30 |
24,689.92 |
24,697.02 |
24,689.92 |
24,697.02 |
0.0K |
| 10:31 |
24,697.13 |
24,703.73 |
24,697.13 |
24,700.14 |
0.0K |
| 10:32 |
24,701.60 |
24,709.84 |
24,701.60 |
24,708.15 |
0.0K |
| 10:33 |
24,706.42 |
24,708.89 |
24,706.42 |
24,707.21 |
0.0K |
| 10:34 |
24,705.37 |
24,705.73 |
24,697.07 |
24,697.07 |
0.0K |
| 10:35 |
24,696.50 |
24,699.03 |
24,694.91 |
24,696.69 |
0.0K |
| 10:36 |
24,697.16 |
24,710.91 |
24,697.16 |
24,710.91 |
0.0K |
| 10:37 |
24,712.00 |
24,719.19 |
24,710.58 |
24,719.19 |
0.0K |
| 10:38 |
24,718.58 |
24,718.58 |
24,715.12 |
24,715.12 |
0.0K |
| 10:39 |
24,711.44 |
24,711.44 |
24,703.04 |
24,707.43 |
0.0K |
| 10:40 |
24,707.36 |
24,714.33 |
24,706.25 |
24,714.33 |
0.0K |
| 10:41 |
24,716.93 |
24,716.93 |
24,709.93 |
24,711.33 |
0.0K |
| 10:42 |
24,710.07 |
24,714.32 |
24,709.74 |
24,714.32 |
0.0K |
| 10:43 |
24,715.12 |
24,719.38 |
24,715.12 |
24,719.38 |
0.0K |
| 10:44 |
24,723.70 |
24,724.56 |
24,723.70 |
24,723.85 |
0.0K |
| 10:45 |
24,723.95 |
24,723.95 |
24,720.78 |
24,721.20 |
0.0K |
| 10:46 |
24,721.32 |
24,721.32 |
24,718.64 |
24,718.64 |
0.0K |
| 10:47 |
24,715.98 |
24,717.34 |
24,715.33 |
24,715.53 |
0.0K |
| 10:48 |
24,711.83 |
24,711.83 |
24,711.39 |
24,711.39 |
0.0K |
| 10:49 |
24,709.30 |
24,711.62 |
24,707.57 |
24,707.57 |
0.0K |
| 10:50 |
24,708.90 |
24,710.66 |
24,706.01 |
24,706.38 |
0.0K |
| 10:51 |
24,706.41 |
24,709.15 |
24,706.41 |
24,706.54 |
0.0K |
| 10:52 |
24,707.55 |
24,707.55 |
24,701.53 |
24,701.53 |
0.0K |
| 10:53 |
24,706.68 |
24,713.39 |
24,706.68 |
24,712.41 |
0.0K |
| 10:54 |
24,711.42 |
24,711.42 |
24,702.19 |
24,707.57 |
0.0K |
| 10:55 |
24,707.04 |
24,709.50 |
24,704.15 |
24,709.50 |
0.0K |
| 10:56 |
24,709.53 |
24,713.35 |
24,709.53 |
24,712.70 |
0.0K |
| 10:57 |
24,712.89 |
24,716.15 |
24,712.57 |
24,716.15 |
0.0K |
| 10:58 |
24,714.53 |
24,717.67 |
24,714.53 |
24,717.67 |
0.0K |
| 10:59 |
24,717.84 |
24,719.64 |
24,717.84 |
24,719.24 |
0.0K |
| 11:00 |
24,720.18 |
24,727.98 |
24,720.18 |
24,726.87 |
0.0K |
| 11:01 |
24,727.50 |
24,727.84 |
24,726.92 |
24,727.84 |
0.0K |
| 11:02 |
24,728.72 |
24,728.72 |
24,716.02 |
24,716.02 |
0.0K |
| 11:03 |
24,717.68 |
24,718.36 |
24,716.36 |
24,718.36 |
0.0K |
| 11:04 |
24,718.53 |
24,719.18 |
24,717.65 |
24,717.94 |
0.0K |
| 11:05 |
24,715.75 |
24,716.07 |
24,714.29 |
24,714.85 |
0.0K |
| 11:06 |
24,720.08 |
24,720.08 |
24,717.74 |
24,717.74 |
0.0K |
| 11:07 |
24,715.94 |
24,715.94 |
24,710.10 |
24,711.36 |
0.0K |
| 11:08 |
24,713.35 |
24,717.49 |
24,713.35 |
24,715.88 |
0.0K |
| 11:09 |
24,715.32 |
24,715.32 |
24,707.32 |
24,707.32 |
0.0K |
| 11:10 |
24,705.96 |
24,705.96 |
24,705.05 |
24,705.27 |
0.0K |
| 11:11 |
24,702.53 |
24,703.97 |
24,701.29 |
24,701.29 |
0.0K |
| 11:12 |
24,699.41 |
24,700.91 |
24,698.25 |
24,698.25 |
0.0K |
| 11:13 |
24,699.49 |
24,700.74 |
24,697.03 |
24,700.74 |
0.0K |
| 11:14 |
24,698.92 |
24,698.92 |
24,696.87 |
24,698.23 |
0.0K |
| 11:15 |
24,699.62 |
24,701.93 |
24,695.68 |
24,695.68 |
0.0K |
| 11:16 |
24,693.77 |
24,701.94 |
24,692.80 |
24,699.50 |
0.0K |
| 11:17 |
24,696.88 |
24,703.99 |
24,696.88 |
24,702.67 |
0.0K |
| 11:18 |
24,702.46 |
24,705.31 |
24,701.25 |
24,701.25 |
0.0K |
| 11:19 |
24,706.51 |
24,708.32 |
24,706.51 |
24,708.32 |
0.0K |
| 11:20 |
24,707.83 |
24,707.83 |
24,702.26 |
24,702.26 |
0.0K |
| 11:21 |
24,703.92 |
24,703.92 |
24,700.40 |
24,702.21 |
0.0K |
| 11:22 |
24,698.79 |
24,702.82 |
24,697.39 |
24,697.39 |
0.0K |
| 11:23 |
24,696.43 |
24,698.68 |
24,696.43 |
24,696.64 |
0.0K |
| 11:24 |
24,697.59 |
24,698.68 |
24,696.67 |
24,697.80 |
0.0K |
| 11:25 |
24,698.39 |
24,698.39 |
24,693.06 |
24,693.06 |
0.0K |
| 11:26 |
24,694.00 |
24,696.99 |
24,694.00 |
24,696.22 |
0.0K |
| 11:27 |
24,698.56 |
24,700.49 |
24,698.56 |
24,700.49 |
0.0K |
| 11:28 |
24,696.11 |
24,698.95 |
24,696.11 |
24,697.31 |
0.0K |
| 11:29 |
24,695.32 |
24,695.32 |
24,686.17 |
24,686.26 |
0.0K |
| 11:30 |
24,684.64 |
24,684.64 |
24,682.07 |
24,682.51 |
0.0K |
| 11:31 |
24,681.84 |
24,682.66 |
24,678.67 |
24,678.67 |
0.0K |
| 11:32 |
24,679.93 |
24,680.44 |
24,677.63 |
24,677.63 |
0.0K |
| 11:33 |
24,674.48 |
24,678.62 |
24,674.48 |
24,678.62 |
0.0K |
| 11:34 |
24,682.14 |
24,687.57 |
24,682.14 |
24,685.79 |
0.0K |
| 11:35 |
24,685.01 |
24,685.22 |
24,684.23 |
24,684.23 |
0.0K |
| 11:36 |
24,683.75 |
24,684.95 |
24,682.68 |
24,682.68 |
0.0K |
| 11:37 |
24,682.07 |
24,686.38 |
24,682.07 |
24,683.16 |
0.0K |
| 11:38 |
24,682.44 |
24,685.58 |
24,682.33 |
24,685.58 |
0.0K |
| 11:39 |
24,686.00 |
24,690.65 |
24,686.00 |
24,688.90 |
0.0K |
| 11:40 |
24,686.84 |
24,691.21 |
24,685.87 |
24,685.87 |
0.0K |
| 11:41 |
24,682.38 |
24,682.38 |
24,674.31 |
24,674.94 |
0.0K |
| 11:42 |
24,675.35 |
24,675.35 |
24,668.47 |
24,668.47 |
0.0K |
| 11:43 |
24,667.50 |
24,668.19 |
24,663.33 |
24,668.19 |
0.0K |
| 11:44 |
24,669.22 |
24,669.22 |
24,666.89 |
24,666.89 |
0.0K |
| 11:45 |
24,669.64 |
24,676.91 |
24,669.64 |
24,676.91 |
0.0K |
| 11:46 |
24,675.31 |
24,678.48 |
24,675.31 |
24,677.79 |
0.0K |
| 11:47 |
24,678.05 |
24,681.35 |
24,676.89 |
24,681.35 |
0.0K |
| 11:48 |
24,681.57 |
24,682.12 |
24,677.74 |
24,678.02 |
0.0K |
| 11:49 |
24,677.99 |
24,677.99 |
24,675.85 |
24,676.16 |
0.0K |
| 11:50 |
24,677.34 |
24,677.34 |
24,675.21 |
24,675.22 |
0.0K |
| 11:51 |
24,671.97 |
24,675.92 |
24,671.97 |
24,675.92 |
0.0K |
| 11:52 |
24,676.87 |
24,682.10 |
24,676.87 |
24,682.10 |
0.0K |
| 11:53 |
24,681.63 |
24,689.07 |
24,681.63 |
24,689.07 |
0.0K |
| 11:54 |
24,689.64 |
24,692.22 |
24,689.64 |
24,691.71 |
0.0K |
| 11:55 |
24,688.70 |
24,690.33 |
24,686.75 |
24,686.75 |
0.0K |
| 11:56 |
24,685.69 |
24,685.69 |
24,679.90 |
24,681.53 |
0.0K |
| 11:57 |
24,680.83 |
24,680.83 |
24,668.52 |
24,668.52 |
0.0K |
| 11:58 |
24,668.56 |
24,668.56 |
24,662.52 |
24,662.66 |
0.0K |
| 11:59 |
24,659.64 |
24,659.68 |
24,653.25 |
24,653.25 |
0.0K |
| 12:00 |
24,652.43 |
24,652.43 |
24,648.64 |
24,648.85 |
0.0K |
| 12:01 |
24,651.65 |
24,656.75 |
24,651.65 |
24,656.73 |
0.0K |
| 12:02 |
24,657.36 |
24,661.67 |
24,657.36 |
24,661.67 |
0.0K |
| 12:03 |
24,660.43 |
24,669.47 |
24,660.43 |
24,669.47 |
0.0K |
| 12:04 |
24,668.82 |
24,669.98 |
24,668.18 |
24,669.98 |
0.0K |
| 12:05 |
24,671.07 |
24,672.13 |
24,670.93 |
24,670.93 |
0.0K |
| 12:06 |
24,670.98 |
24,674.97 |
24,670.98 |
24,674.97 |
0.0K |
| 12:07 |
24,675.28 |
24,675.28 |
24,670.41 |
24,670.41 |
0.0K |
| 12:08 |
24,671.83 |
24,673.07 |
24,671.29 |
24,671.55 |
0.0K |
| 12:09 |
24,671.58 |
24,671.58 |
24,665.65 |
24,665.65 |
0.0K |
| 12:10 |
24,665.11 |
24,671.99 |
24,665.11 |
24,671.99 |
0.0K |
| 12:11 |
24,671.99 |
24,671.99 |
24,668.97 |
24,668.97 |
0.0K |
| 12:12 |
24,670.75 |
24,676.31 |
24,670.75 |
24,676.31 |
0.0K |
| 12:13 |
24,675.80 |
24,675.80 |
24,674.30 |
24,674.89 |
0.0K |
| 12:14 |
24,674.42 |
24,674.42 |
24,672.86 |
24,672.86 |
0.0K |
| 12:15 |
24,671.26 |
24,671.26 |
24,667.54 |
24,667.54 |
0.0K |
| 12:16 |
24,675.79 |
24,675.79 |
24,674.41 |
24,674.41 |
0.0K |
| 12:17 |
24,675.48 |
24,677.90 |
24,675.48 |
24,677.13 |
0.0K |
| 12:18 |
24,677.51 |
24,677.51 |
24,671.98 |
24,672.64 |
0.0K |
| 12:19 |
24,659.07 |
24,663.39 |
24,659.07 |
24,663.39 |
0.0K |
| 12:20 |
24,666.20 |
24,667.04 |
24,664.68 |
24,664.68 |
0.0K |
| 12:21 |
24,662.50 |
24,663.06 |
24,659.11 |
24,659.11 |
0.0K |
| 12:22 |
24,658.46 |
24,658.46 |
24,650.61 |
24,650.61 |
0.0K |
| 12:23 |
24,651.57 |
24,655.47 |
24,651.57 |
24,654.28 |
0.0K |
| 12:24 |
24,655.57 |
24,655.57 |
24,652.11 |
24,653.48 |
0.0K |
| 12:25 |
24,653.32 |
24,653.32 |
24,650.18 |
24,650.44 |
0.0K |
| 12:26 |
24,649.74 |
24,656.45 |
24,649.74 |
24,656.45 |
0.0K |
| 12:27 |
24,656.48 |
24,656.48 |
24,652.33 |
24,652.33 |
0.0K |
| 12:28 |
24,650.86 |
24,651.16 |
24,646.60 |
24,651.16 |
0.0K |
| 12:29 |
24,663.74 |
24,665.62 |
24,661.74 |
24,661.74 |
0.0K |
| 12:30 |
24,661.54 |
24,661.54 |
24,657.81 |
24,657.81 |
0.0K |
| 12:31 |
24,658.59 |
24,658.59 |
24,652.03 |
24,652.03 |
0.0K |
| 12:32 |
24,650.05 |
24,650.05 |
24,637.57 |
24,637.57 |
0.0K |
| 12:33 |
24,639.56 |
24,645.86 |
24,639.56 |
24,643.58 |
0.0K |
| 12:34 |
24,641.63 |
24,642.09 |
24,640.85 |
24,640.85 |
0.0K |
| 12:35 |
24,641.39 |
24,641.39 |
24,625.89 |
24,625.89 |
0.0K |
| 12:36 |
24,624.69 |
24,632.87 |
24,624.69 |
24,632.87 |
0.0K |
| 12:37 |
24,635.42 |
24,637.80 |
24,633.74 |
24,633.74 |
0.0K |
| 12:38 |
24,635.16 |
24,638.33 |
24,635.16 |
24,637.80 |
0.0K |
| 12:39 |
24,639.70 |
24,640.39 |
24,629.72 |
24,629.72 |
0.0K |
| 12:40 |
24,630.65 |
24,630.65 |
24,622.94 |
24,623.38 |
0.0K |
| 12:41 |
24,623.21 |
24,626.22 |
24,623.21 |
24,626.22 |
0.0K |
| 12:42 |
24,626.39 |
24,626.39 |
24,618.95 |
24,618.95 |
0.0K |
| 12:43 |
24,618.17 |
24,620.73 |
24,618.17 |
24,619.06 |
0.0K |
| 12:44 |
24,617.20 |
24,622.46 |
24,615.11 |
24,622.46 |
0.0K |
| 12:45 |
24,622.90 |
24,622.90 |
24,612.50 |
24,615.96 |
0.0K |
| 12:46 |
24,617.17 |
24,617.17 |
24,611.00 |
24,611.00 |
0.0K |
| 12:47 |
24,607.81 |
24,607.81 |
24,601.56 |
24,601.56 |
0.0K |
| 12:48 |
24,601.89 |
24,603.22 |
24,601.89 |
24,602.72 |
0.0K |
| 12:49 |
24,605.65 |
24,605.72 |
24,605.47 |
24,605.60 |
0.0K |
| 12:50 |
24,604.20 |
24,604.20 |
24,598.46 |
24,601.13 |
0.0K |
| 12:51 |
24,600.67 |
24,600.67 |
24,595.55 |
24,595.55 |
0.0K |
| 12:52 |
24,589.16 |
24,589.16 |
24,579.21 |
24,579.21 |
0.0K |
| 12:53 |
24,579.91 |
24,588.37 |
24,579.91 |
24,588.37 |
0.0K |
| 12:54 |
24,590.78 |
24,590.78 |
24,587.55 |
24,587.55 |
0.0K |
| 12:55 |
24,587.35 |
24,588.75 |
24,586.74 |
24,587.32 |
0.0K |
| 12:56 |
24,586.09 |
24,586.09 |
24,578.56 |
24,579.58 |
0.0K |
| 12:57 |
24,579.21 |
24,579.21 |
24,568.62 |
24,570.44 |
0.0K |
| 12:58 |
24,568.60 |
24,568.60 |
24,564.47 |
24,564.47 |
0.0K |
| 12:59 |
24,562.61 |
24,568.30 |
24,562.61 |
24,568.30 |
0.0K |
| 13:00 |
24,568.12 |
24,572.19 |
24,568.12 |
24,572.19 |
0.0K |
| 13:01 |
24,569.04 |
24,569.42 |
24,565.78 |
24,569.42 |
0.0K |
| 13:02 |
24,570.38 |
24,570.81 |
24,568.42 |
24,570.81 |
0.0K |
| 13:03 |
24,572.35 |
24,579.36 |
24,572.35 |
24,579.30 |
0.0K |
| 13:04 |
24,581.36 |
24,581.36 |
24,577.07 |
24,577.07 |
0.0K |
| 13:05 |
24,578.49 |
24,578.49 |
24,576.86 |
24,577.65 |
0.0K |
| 13:06 |
24,576.28 |
24,576.33 |
24,571.76 |
24,571.76 |
0.0K |
| 13:07 |
24,565.58 |
24,568.50 |
24,565.58 |
24,568.50 |
0.0K |
| 13:08 |
24,568.69 |
24,568.69 |
24,563.13 |
24,565.72 |
0.0K |
| 13:09 |
24,565.79 |
24,570.26 |
24,565.79 |
24,570.26 |
0.0K |
| 13:10 |
24,573.89 |
24,577.26 |
24,573.89 |
24,577.26 |
0.0K |
| 13:11 |
24,575.43 |
24,575.75 |
24,571.51 |
24,571.51 |
0.0K |
| 13:12 |
24,567.92 |
24,567.92 |
24,555.35 |
24,558.69 |
0.0K |
| 13:13 |
24,558.67 |
24,560.08 |
24,558.67 |
24,559.94 |
0.0K |
| 13:14 |
24,560.31 |
24,560.39 |
24,559.62 |
24,559.62 |
0.0K |
| 13:15 |
24,560.05 |
24,560.05 |
24,552.33 |
24,553.53 |
0.0K |
| 13:16 |
24,546.59 |
24,553.03 |
24,546.59 |
24,553.03 |
0.0K |
| 13:17 |
24,551.01 |
24,551.46 |
24,550.06 |
24,550.06 |
0.0K |
| 13:18 |
24,550.23 |
24,553.79 |
24,550.23 |
24,553.79 |
0.0K |
| 13:19 |
24,552.56 |
24,556.90 |
24,552.56 |
24,556.90 |
0.0K |
| 13:20 |
24,556.34 |
24,557.92 |
24,555.76 |
24,556.37 |
0.0K |
| 13:21 |
24,555.68 |
24,564.04 |
24,555.68 |
24,564.04 |
0.0K |
| 13:22 |
24,569.70 |
24,571.72 |
24,569.70 |
24,571.72 |
0.0K |
| 13:23 |
24,572.75 |
24,573.19 |
24,572.08 |
24,572.08 |
0.0K |
| 13:24 |
24,564.73 |
24,564.81 |
24,563.62 |
24,564.12 |
0.0K |
| 13:25 |
24,562.74 |
24,562.74 |
24,557.05 |
24,557.05 |
0.0K |
| 13:26 |
24,555.68 |
24,557.38 |
24,555.68 |
24,557.38 |
0.0K |
| 13:27 |
24,554.03 |
24,556.01 |
24,553.64 |
24,556.01 |
0.0K |
| 13:28 |
24,557.30 |
24,557.30 |
24,547.52 |
24,547.52 |
0.0K |
| 13:29 |
24,545.21 |
24,545.21 |
24,533.84 |
24,533.84 |
0.0K |
| 13:30 |
24,534.96 |
24,540.67 |
24,534.96 |
24,540.67 |
0.0K |
| 13:31 |
24,542.78 |
24,543.35 |
24,542.06 |
24,542.06 |
0.0K |
| 13:32 |
24,539.75 |
24,541.48 |
24,539.75 |
24,541.48 |
0.0K |
| 13:33 |
24,541.70 |
24,549.55 |
24,541.70 |
24,549.55 |
0.0K |
| 13:34 |
24,549.31 |
24,549.31 |
24,548.89 |
24,549.01 |
0.0K |
| 13:35 |
24,547.24 |
24,548.46 |
24,547.24 |
24,547.52 |
0.0K |
| 13:36 |
24,544.30 |
24,544.30 |
24,543.69 |
24,543.69 |
0.0K |
| 13:37 |
24,545.52 |
24,546.58 |
24,544.84 |
24,546.58 |
0.0K |
| 13:38 |
24,548.86 |
24,550.27 |
24,547.04 |
24,550.27 |
0.0K |
| 13:39 |
24,552.25 |
24,552.25 |
24,542.61 |
24,543.42 |
0.0K |
| 13:40 |
24,541.54 |
24,545.63 |
24,541.54 |
24,545.63 |
0.0K |
| 13:41 |
24,545.30 |
24,545.30 |
24,543.39 |
24,543.39 |
0.0K |
| 13:42 |
24,545.28 |
24,545.28 |
24,537.27 |
24,537.27 |
0.0K |
| 13:43 |
24,536.71 |
24,537.12 |
24,536.31 |
24,536.82 |
0.0K |
| 13:44 |
24,537.79 |
24,538.95 |
24,536.62 |
24,538.95 |
0.0K |
| 13:45 |
24,540.48 |
24,543.36 |
24,540.27 |
24,543.36 |
0.0K |
| 13:46 |
24,546.51 |
24,547.13 |
24,542.38 |
24,543.01 |
0.0K |
| 13:47 |
24,538.60 |
24,543.66 |
24,538.60 |
24,543.66 |
0.0K |
| 13:48 |
24,543.97 |
24,545.17 |
24,543.97 |
24,544.90 |
0.0K |
| 13:49 |
24,538.29 |
24,538.29 |
24,534.46 |
24,534.51 |
0.0K |
| 13:50 |
24,533.55 |
24,536.27 |
24,533.55 |
24,536.27 |
0.0K |
| 13:51 |
24,537.10 |
24,538.83 |
24,537.10 |
24,537.65 |
0.0K |
| 13:52 |
24,536.99 |
24,536.99 |
24,532.19 |
24,532.19 |
0.0K |
| 13:53 |
24,534.99 |
24,536.76 |
24,534.99 |
24,536.15 |
0.0K |
| 13:54 |
24,532.84 |
24,532.84 |
24,530.40 |
24,532.45 |
0.0K |
| 13:55 |
24,533.23 |
24,534.20 |
24,526.02 |
24,526.02 |
0.0K |
| 13:56 |
24,523.92 |
24,525.55 |
24,514.84 |
24,514.84 |
0.0K |
| 13:57 |
24,515.05 |
24,517.45 |
24,513.51 |
24,517.45 |
0.0K |
| 13:58 |
24,520.18 |
24,521.10 |
24,519.55 |
24,519.91 |
0.0K |
| 13:59 |
24,521.22 |
24,525.51 |
24,521.22 |
24,525.51 |
0.0K |
| 14:00 |
24,520.62 |
24,520.62 |
24,514.95 |
24,514.95 |
0.0K |
| 14:01 |
24,516.04 |
24,517.49 |
24,514.84 |
24,517.49 |
0.0K |
| 14:02 |
24,517.82 |
24,517.82 |
24,517.22 |
24,517.57 |
0.0K |
| 14:03 |
24,518.55 |
24,525.85 |
24,518.55 |
24,525.85 |
0.0K |
| 14:04 |
24,524.43 |
24,524.43 |
24,517.77 |
24,517.77 |
0.0K |
| 14:05 |
24,518.49 |
24,518.49 |
24,511.52 |
24,512.03 |
0.0K |
| 14:06 |
24,509.50 |
24,509.50 |
24,505.04 |
24,508.35 |
0.0K |
| 14:07 |
24,509.56 |
24,509.56 |
24,500.70 |
24,502.51 |
0.0K |
| 14:08 |
24,503.17 |
24,506.93 |
24,503.17 |
24,506.93 |
0.0K |
| 14:09 |
24,507.27 |
24,507.27 |
24,503.52 |
24,503.71 |
0.0K |
| 14:10 |
24,506.13 |
24,507.20 |
24,506.13 |
24,506.91 |
0.0K |
| 14:11 |
24,508.32 |
24,516.26 |
24,508.32 |
24,516.26 |
0.0K |
| 14:12 |
24,514.54 |
24,522.61 |
24,514.54 |
24,522.61 |
0.0K |
| 14:13 |
24,524.43 |
24,524.43 |
24,519.75 |
24,521.08 |
0.0K |
| 14:14 |
24,520.03 |
24,520.09 |
24,515.34 |
24,520.09 |
0.0K |
| 14:15 |
24,522.37 |
24,522.37 |
24,516.51 |
24,518.71 |
0.0K |
| 14:16 |
24,522.63 |
24,523.07 |
24,517.28 |
24,523.07 |
0.0K |
| 14:17 |
24,523.76 |
24,531.15 |
24,523.76 |
24,530.61 |
0.0K |
| 14:18 |
24,531.83 |
24,539.22 |
24,531.83 |
24,539.22 |
0.0K |
| 14:19 |
24,537.30 |
24,537.30 |
24,535.58 |
24,537.01 |
0.0K |
| 14:20 |
24,537.35 |
24,537.47 |
24,536.43 |
24,537.47 |
0.0K |
| 14:21 |
24,543.18 |
24,549.36 |
24,543.18 |
24,547.65 |
0.0K |
| 14:22 |
24,547.10 |
24,558.02 |
24,547.10 |
24,558.02 |
0.0K |
| 14:23 |
24,559.10 |
24,561.86 |
24,559.10 |
24,560.62 |
0.0K |
| 14:24 |
24,560.63 |
24,560.63 |
24,555.78 |
24,555.78 |
0.0K |
| 14:25 |
24,554.63 |
24,557.75 |
24,554.63 |
24,557.19 |
0.0K |
| 14:26 |
24,557.89 |
24,558.98 |
24,557.66 |
24,557.66 |
0.0K |
| 14:27 |
24,559.69 |
24,562.95 |
24,559.69 |
24,562.95 |
0.0K |
| 14:28 |
24,564.22 |
24,564.22 |
24,560.39 |
24,560.39 |
0.0K |
| 14:29 |
24,560.32 |
24,561.39 |
24,557.56 |
24,557.56 |
0.0K |
| 14:30 |
24,557.07 |
24,560.94 |
24,557.07 |
24,560.30 |
0.0K |
| 14:31 |
24,561.42 |
24,565.95 |
24,561.42 |
24,565.95 |
0.0K |
| 14:32 |
24,565.75 |
24,565.95 |
24,563.58 |
24,565.95 |
0.0K |
| 14:33 |
24,567.33 |
24,567.33 |
24,564.12 |
24,564.12 |
0.0K |
| 14:34 |
24,563.95 |
24,565.55 |
24,563.95 |
24,564.74 |
0.0K |
| 14:35 |
24,565.37 |
24,571.07 |
24,565.37 |
24,571.07 |
0.0K |
| 14:36 |
24,570.76 |
24,572.60 |
24,570.19 |
24,572.17 |
0.0K |
| 14:37 |
24,572.80 |
24,573.22 |
24,571.43 |
24,571.43 |
0.0K |
| 14:38 |
24,572.44 |
24,579.98 |
24,572.44 |
24,579.69 |
0.0K |
| 14:39 |
24,578.85 |
24,580.69 |
24,578.85 |
24,580.69 |
0.0K |
| 14:40 |
24,580.39 |
24,580.69 |
24,579.61 |
24,580.69 |
0.0K |
| 14:41 |
24,580.72 |
24,586.31 |
24,580.72 |
24,586.31 |
0.0K |
| 14:42 |
24,587.10 |
24,592.33 |
24,585.58 |
24,592.33 |
0.0K |
| 14:43 |
24,594.41 |
24,594.41 |
24,591.11 |
24,592.92 |
0.0K |
| 14:44 |
24,592.89 |
24,592.89 |
24,590.75 |
24,590.75 |
0.0K |
| 14:45 |
24,590.19 |
24,593.95 |
24,590.19 |
24,593.95 |
0.0K |
| 14:46 |
24,593.80 |
24,596.63 |
24,593.80 |
24,595.20 |
0.0K |
| 14:47 |
24,594.45 |
24,594.45 |
24,591.65 |
24,591.85 |
0.0K |
| 14:48 |
24,590.62 |
24,590.62 |
24,589.01 |
24,589.50 |
0.0K |
| 14:49 |
24,588.97 |
24,592.07 |
24,588.97 |
24,591.12 |
0.0K |
| 14:50 |
24,588.09 |
24,594.82 |
24,588.09 |
24,594.82 |
0.0K |
| 14:51 |
24,595.01 |
24,595.01 |
24,589.95 |
24,589.95 |
0.0K |
| 14:52 |
24,588.43 |
24,588.69 |
24,587.85 |
24,588.69 |
0.0K |
| 14:53 |
24,589.23 |
24,593.91 |
24,589.23 |
24,593.02 |
0.0K |
| 14:54 |
24,593.53 |
24,594.19 |
24,593.37 |
24,594.19 |
0.0K |
| 14:55 |
24,593.68 |
24,593.68 |
24,591.82 |
24,591.82 |
0.0K |
| 14:56 |
24,590.54 |
24,591.91 |
24,590.54 |
24,591.91 |
0.0K |
| 14:57 |
24,588.70 |
24,588.70 |
24,581.61 |
24,581.61 |
0.0K |
| 14:58 |
24,580.08 |
24,580.08 |
24,570.58 |
24,570.58 |
0.0K |
| 14:59 |
24,567.97 |
24,569.06 |
24,563.54 |
24,563.54 |
0.0K |
| 15:00 |
24,564.89 |
24,566.08 |
24,562.46 |
24,563.41 |
0.0K |
| 15:01 |
24,563.11 |
24,572.39 |
24,563.11 |
24,572.39 |
0.0K |
| 15:02 |
24,569.88 |
24,571.55 |
24,569.88 |
24,571.55 |
0.0K |
| 15:03 |
24,570.42 |
24,570.42 |
24,566.35 |
24,566.35 |
0.0K |
| 15:04 |
24,566.33 |
24,566.33 |
24,564.53 |
24,565.08 |
0.0K |
| 15:05 |
24,566.97 |
24,572.40 |
24,566.97 |
24,572.40 |
0.0K |
| 15:06 |
24,574.27 |
24,581.26 |
24,574.27 |
24,580.33 |
0.0K |
| 15:07 |
24,580.27 |
24,582.94 |
24,580.26 |
24,582.94 |
0.0K |
| 15:08 |
24,585.84 |
24,586.54 |
24,584.84 |
24,586.54 |
0.0K |
| 15:09 |
24,585.51 |
24,586.09 |
24,585.06 |
24,585.06 |
0.0K |
| 15:10 |
24,584.93 |
24,588.07 |
24,584.93 |
24,588.07 |
0.0K |
| 15:11 |
24,587.57 |
24,587.57 |
24,582.42 |
24,582.61 |
0.0K |
| 15:12 |
24,582.28 |
24,582.70 |
24,581.39 |
24,582.38 |
0.0K |
| 15:13 |
24,584.97 |
24,584.97 |
24,584.11 |
24,584.11 |
0.0K |
| 15:14 |
24,584.69 |
24,584.69 |
24,577.58 |
24,577.58 |
0.0K |
| 15:15 |
24,579.09 |
24,579.09 |
24,575.95 |
24,576.06 |
0.0K |
| 15:16 |
24,571.36 |
24,573.74 |
24,571.30 |
24,571.30 |
0.0K |
| 15:17 |
24,573.24 |
24,577.02 |
24,572.69 |
24,572.69 |
0.0K |
| 15:18 |
24,571.36 |
24,573.30 |
24,570.40 |
24,573.30 |
0.0K |
| 15:19 |
24,575.70 |
24,577.06 |
24,571.61 |
24,577.06 |
0.0K |
| 15:20 |
24,579.42 |
24,579.42 |
24,573.81 |
24,575.44 |
0.0K |
| 15:21 |
24,579.50 |
24,582.30 |
24,579.50 |
24,582.30 |
0.0K |
| 15:22 |
24,583.76 |
24,583.76 |
24,581.05 |
24,581.62 |
0.0K |
| 15:23 |
24,580.49 |
24,587.10 |
24,580.49 |
24,587.10 |
0.0K |
| 15:24 |
24,586.38 |
24,589.86 |
24,586.38 |
24,588.47 |
0.0K |
| 15:25 |
24,587.91 |
24,590.06 |
24,587.91 |
24,588.13 |
0.0K |
| 15:26 |
24,588.69 |
24,588.69 |
24,586.52 |
24,588.11 |
0.0K |
| 15:27 |
24,591.21 |
24,597.37 |
24,591.21 |
24,597.19 |
0.0K |
| 15:28 |
24,595.15 |
24,597.52 |
24,593.37 |
24,597.52 |
0.0K |
| 15:29 |
24,597.56 |
24,598.09 |
24,595.15 |
24,595.15 |
0.0K |
| 15:30 |
24,589.94 |
24,593.18 |
24,588.99 |
24,592.39 |
0.0K |
| 15:31 |
24,595.48 |
24,595.48 |
24,587.05 |
24,587.29 |
0.0K |
| 15:32 |
24,589.84 |
24,600.24 |
24,589.84 |
24,600.24 |
0.0K |
| 15:33 |
24,599.52 |
24,601.97 |
24,598.91 |
24,600.44 |
0.0K |
| 15:34 |
24,597.60 |
24,599.70 |
24,597.60 |
24,599.70 |
0.0K |
| 15:35 |
24,599.74 |
24,601.81 |
24,599.18 |
24,599.18 |
0.0K |
| 15:36 |
24,595.64 |
24,595.82 |
24,593.91 |
24,595.63 |
0.0K |
| 15:37 |
24,594.14 |
24,600.96 |
24,593.29 |
24,600.96 |
0.0K |
| 15:38 |
24,606.75 |
24,606.75 |
24,603.01 |
24,603.01 |
0.0K |
| 15:39 |
24,602.52 |
24,604.48 |
24,601.30 |
24,601.30 |
0.0K |
| 15:40 |
24,596.47 |
24,599.16 |
24,596.05 |
24,599.16 |
0.0K |
| 15:41 |
24,597.23 |
24,597.37 |
24,595.14 |
24,597.37 |
0.0K |
| 15:42 |
24,597.94 |
24,597.94 |
24,595.21 |
24,595.86 |
0.0K |
| 15:43 |
24,597.45 |
24,606.29 |
24,597.45 |
24,606.29 |
0.0K |
| 15:44 |
24,611.63 |
24,620.20 |
24,611.63 |
24,620.20 |
0.0K |
| 15:45 |
24,616.63 |
24,625.91 |
24,616.63 |
24,625.91 |
0.0K |
| 15:46 |
24,625.47 |
24,625.52 |
24,620.26 |
24,620.26 |
0.0K |
| 15:47 |
24,618.99 |
24,625.01 |
24,615.33 |
24,625.01 |
0.0K |
| 15:48 |
24,626.73 |
24,626.73 |
24,624.67 |
24,624.67 |
0.0K |
| 15:49 |
24,626.80 |
24,626.80 |
24,624.60 |
24,625.23 |
0.0K |
| 15:50 |
24,643.18 |
24,643.18 |
24,633.31 |
24,633.40 |
0.0K |
| 15:51 |
24,631.73 |
24,632.42 |
24,630.23 |
24,632.42 |
0.0K |
| 15:52 |
24,630.57 |
24,632.40 |
24,629.66 |
24,630.84 |
0.0K |
| 15:53 |
24,632.88 |
24,638.20 |
24,632.88 |
24,636.71 |
0.0K |
| 15:54 |
24,634.93 |
24,635.92 |
24,634.93 |
24,635.61 |
0.0K |
| 15:55 |
24,634.93 |
24,634.93 |
24,625.45 |
24,625.45 |
0.0K |
| 15:56 |
24,623.40 |
24,623.40 |
24,617.82 |
24,617.82 |
0.0K |
| 15:57 |
24,620.52 |
24,620.52 |
24,616.46 |
24,616.46 |
0.0K |
| 15:58 |
24,622.48 |
24,626.85 |
24,622.48 |
24,626.85 |
0.0K |
| 15:59 |
24,623.07 |
24,623.78 |
24,620.88 |
24,620.88 |
0.0K |
| 16:00 |
24,624.40 |
24,624.40 |
24,624.40 |
24,624.40 |
0.0K |
| 16:01 |
24,624.40 |
24,624.40 |
24,624.40 |
24,624.40 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|