| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,668.94 |
24,677.46 |
24,662.18 |
24,677.46 |
0.0K |
| 09:31 |
24,682.77 |
24,682.77 |
24,661.15 |
24,661.15 |
0.0K |
| 09:32 |
24,662.10 |
24,698.53 |
24,662.10 |
24,698.53 |
0.0K |
| 09:33 |
24,691.39 |
24,691.39 |
24,669.21 |
24,669.21 |
0.0K |
| 09:34 |
24,657.71 |
24,657.71 |
24,638.24 |
24,645.42 |
0.0K |
| 09:35 |
24,649.32 |
24,663.20 |
24,649.32 |
24,663.20 |
0.0K |
| 09:36 |
24,662.58 |
24,662.58 |
24,653.46 |
24,655.60 |
0.0K |
| 09:37 |
24,641.83 |
24,646.21 |
24,633.58 |
24,646.21 |
0.0K |
| 09:38 |
24,658.75 |
24,658.75 |
24,653.26 |
24,657.03 |
0.0K |
| 09:39 |
24,661.20 |
24,661.20 |
24,655.54 |
24,655.54 |
0.0K |
| 09:40 |
24,649.81 |
24,658.03 |
24,648.24 |
24,648.24 |
0.0K |
| 09:41 |
24,638.87 |
24,638.87 |
24,626.64 |
24,630.68 |
0.0K |
| 09:42 |
24,630.63 |
24,631.59 |
24,611.07 |
24,611.07 |
0.0K |
| 09:43 |
24,621.03 |
24,627.15 |
24,616.64 |
24,627.15 |
0.0K |
| 09:44 |
24,634.19 |
24,639.46 |
24,634.09 |
24,634.09 |
0.0K |
| 09:45 |
24,625.28 |
24,625.28 |
24,605.97 |
24,605.97 |
0.0K |
| 09:46 |
24,624.63 |
24,624.63 |
24,611.18 |
24,614.29 |
0.0K |
| 09:47 |
24,614.78 |
24,617.38 |
24,612.68 |
24,612.68 |
0.0K |
| 09:48 |
24,614.46 |
24,614.46 |
24,598.41 |
24,598.41 |
0.0K |
| 09:49 |
24,607.78 |
24,613.40 |
24,607.78 |
24,613.40 |
0.0K |
| 09:50 |
24,614.19 |
24,618.29 |
24,605.68 |
24,605.68 |
0.0K |
| 09:51 |
24,596.47 |
24,596.51 |
24,589.27 |
24,589.27 |
0.0K |
| 09:52 |
24,596.06 |
24,602.37 |
24,595.82 |
24,602.37 |
0.0K |
| 09:53 |
24,597.99 |
24,597.99 |
24,580.71 |
24,580.71 |
0.0K |
| 09:54 |
24,588.62 |
24,588.62 |
24,576.21 |
24,584.31 |
0.0K |
| 09:55 |
24,582.25 |
24,582.25 |
24,568.49 |
24,577.19 |
0.0K |
| 09:56 |
24,567.84 |
24,575.26 |
24,543.16 |
24,543.16 |
0.0K |
| 09:57 |
24,542.07 |
24,544.02 |
24,541.67 |
24,544.02 |
0.0K |
| 09:58 |
24,538.86 |
24,538.86 |
24,536.54 |
24,538.33 |
0.0K |
| 09:59 |
24,536.23 |
24,536.23 |
24,531.68 |
24,531.68 |
0.0K |
| 10:00 |
24,522.63 |
24,522.63 |
24,500.10 |
24,500.10 |
0.0K |
| 10:01 |
24,496.78 |
24,496.78 |
24,478.45 |
24,478.45 |
0.0K |
| 10:02 |
24,484.73 |
24,508.50 |
24,484.73 |
24,508.50 |
0.0K |
| 10:03 |
24,513.73 |
24,517.57 |
24,508.86 |
24,517.57 |
0.0K |
| 10:04 |
24,520.73 |
24,530.30 |
24,520.56 |
24,530.30 |
0.0K |
| 10:05 |
24,522.19 |
24,547.09 |
24,522.19 |
24,546.33 |
0.0K |
| 10:06 |
24,529.17 |
24,534.34 |
24,529.17 |
24,529.34 |
0.0K |
| 10:07 |
24,529.78 |
24,529.78 |
24,517.44 |
24,517.44 |
0.0K |
| 10:08 |
24,521.09 |
24,527.92 |
24,517.67 |
24,517.67 |
0.0K |
| 10:09 |
24,525.08 |
24,531.43 |
24,524.97 |
24,531.43 |
0.0K |
| 10:10 |
24,524.26 |
24,541.84 |
24,524.26 |
24,541.84 |
0.0K |
| 10:11 |
24,542.97 |
24,577.60 |
24,542.97 |
24,577.60 |
0.0K |
| 10:12 |
24,571.69 |
24,575.22 |
24,570.71 |
24,573.71 |
0.0K |
| 10:13 |
24,575.41 |
24,600.79 |
24,575.41 |
24,600.79 |
0.0K |
| 10:14 |
24,599.12 |
24,599.12 |
24,594.97 |
24,594.97 |
0.0K |
| 10:15 |
24,595.65 |
24,601.49 |
24,595.65 |
24,600.20 |
0.0K |
| 10:16 |
24,597.29 |
24,611.14 |
24,597.29 |
24,606.83 |
0.0K |
| 10:17 |
24,611.60 |
24,611.60 |
24,606.81 |
24,606.81 |
0.0K |
| 10:18 |
24,603.90 |
24,612.57 |
24,602.38 |
24,612.57 |
0.0K |
| 10:19 |
24,607.71 |
24,612.28 |
24,603.98 |
24,603.98 |
0.0K |
| 10:20 |
24,611.15 |
24,615.36 |
24,611.15 |
24,615.36 |
0.0K |
| 10:21 |
24,614.49 |
24,624.41 |
24,613.70 |
24,624.41 |
0.0K |
| 10:22 |
24,633.66 |
24,650.16 |
24,633.66 |
24,650.16 |
0.0K |
| 10:23 |
24,650.39 |
24,660.15 |
24,650.39 |
24,652.63 |
0.0K |
| 10:24 |
24,655.33 |
24,655.33 |
24,632.41 |
24,632.41 |
0.0K |
| 10:25 |
24,627.31 |
24,627.31 |
24,613.11 |
24,613.11 |
0.0K |
| 10:26 |
24,611.12 |
24,611.12 |
24,607.60 |
24,610.67 |
0.0K |
| 10:27 |
24,609.36 |
24,609.36 |
24,604.15 |
24,605.47 |
0.0K |
| 10:28 |
24,610.61 |
24,610.61 |
24,604.00 |
24,606.40 |
0.0K |
| 10:29 |
24,609.02 |
24,609.02 |
24,604.16 |
24,604.16 |
0.0K |
| 10:30 |
24,603.70 |
24,603.70 |
24,592.22 |
24,592.22 |
0.0K |
| 10:31 |
24,592.16 |
24,592.16 |
24,588.54 |
24,589.48 |
0.0K |
| 10:32 |
24,586.31 |
24,588.05 |
24,584.88 |
24,584.88 |
0.0K |
| 10:33 |
24,586.09 |
24,586.09 |
24,578.84 |
24,578.84 |
0.0K |
| 10:34 |
24,571.37 |
24,582.45 |
24,571.37 |
24,582.45 |
0.0K |
| 10:35 |
24,583.16 |
24,583.31 |
24,573.32 |
24,575.46 |
0.0K |
| 10:36 |
24,575.48 |
24,583.09 |
24,563.15 |
24,583.09 |
0.0K |
| 10:37 |
24,574.27 |
24,579.49 |
24,571.86 |
24,579.49 |
0.0K |
| 10:38 |
24,581.02 |
24,595.83 |
24,581.02 |
24,585.22 |
0.0K |
| 10:39 |
24,582.95 |
24,586.32 |
24,582.95 |
24,583.45 |
0.0K |
| 10:40 |
24,583.02 |
24,583.02 |
24,577.71 |
24,577.71 |
0.0K |
| 10:41 |
24,578.50 |
24,578.50 |
24,572.05 |
24,573.02 |
0.0K |
| 10:42 |
24,577.53 |
24,580.89 |
24,577.53 |
24,579.48 |
0.0K |
| 10:43 |
24,578.42 |
24,579.60 |
24,573.21 |
24,573.21 |
0.0K |
| 10:44 |
24,571.10 |
24,577.73 |
24,571.10 |
24,577.11 |
0.0K |
| 10:45 |
24,566.22 |
24,570.89 |
24,564.05 |
24,570.89 |
0.0K |
| 10:46 |
24,573.70 |
24,579.32 |
24,573.70 |
24,578.76 |
0.0K |
| 10:47 |
24,576.24 |
24,586.95 |
24,576.24 |
24,586.95 |
0.0K |
| 10:48 |
24,582.66 |
24,582.66 |
24,575.16 |
24,578.96 |
0.0K |
| 10:49 |
24,576.55 |
24,579.23 |
24,576.55 |
24,579.23 |
0.0K |
| 10:50 |
24,574.41 |
24,580.98 |
24,574.41 |
24,580.98 |
0.0K |
| 10:51 |
24,589.77 |
24,589.77 |
24,580.22 |
24,587.29 |
0.0K |
| 10:52 |
24,584.50 |
24,584.50 |
24,572.64 |
24,572.64 |
0.0K |
| 10:53 |
24,568.27 |
24,571.54 |
24,561.48 |
24,571.54 |
0.0K |
| 10:54 |
24,569.36 |
24,569.36 |
24,556.90 |
24,556.90 |
0.0K |
| 10:55 |
24,552.80 |
24,562.15 |
24,552.80 |
24,562.15 |
0.0K |
| 10:56 |
24,560.58 |
24,560.77 |
24,551.28 |
24,551.45 |
0.0K |
| 10:57 |
24,549.19 |
24,551.53 |
24,546.68 |
24,548.55 |
0.0K |
| 10:58 |
24,552.69 |
24,553.84 |
24,551.19 |
24,552.28 |
0.0K |
| 10:59 |
24,546.28 |
24,546.28 |
24,539.94 |
24,539.94 |
0.0K |
| 11:00 |
24,543.72 |
24,564.73 |
24,543.72 |
24,564.73 |
0.0K |
| 11:01 |
24,560.34 |
24,567.43 |
24,555.82 |
24,555.82 |
0.0K |
| 11:02 |
24,559.95 |
24,559.95 |
24,552.47 |
24,552.47 |
0.0K |
| 11:03 |
24,550.67 |
24,554.89 |
24,550.31 |
24,554.89 |
0.0K |
| 11:04 |
24,554.43 |
24,560.54 |
24,554.43 |
24,558.86 |
0.0K |
| 11:05 |
24,558.76 |
24,560.24 |
24,557.82 |
24,560.24 |
0.0K |
| 11:06 |
24,562.14 |
24,564.50 |
24,562.09 |
24,562.09 |
0.0K |
| 11:07 |
24,561.02 |
24,568.83 |
24,561.02 |
24,568.83 |
0.0K |
| 11:08 |
24,569.90 |
24,574.42 |
24,569.90 |
24,574.42 |
0.0K |
| 11:09 |
24,579.06 |
24,580.02 |
24,576.45 |
24,580.02 |
0.0K |
| 11:10 |
24,585.91 |
24,591.83 |
24,585.91 |
24,591.59 |
0.0K |
| 11:11 |
24,597.91 |
24,601.76 |
24,597.91 |
24,599.60 |
0.0K |
| 11:12 |
24,596.96 |
24,600.80 |
24,591.36 |
24,600.80 |
0.0K |
| 11:13 |
24,598.94 |
24,604.25 |
24,598.94 |
24,603.94 |
0.0K |
| 11:14 |
24,605.61 |
24,611.98 |
24,605.61 |
24,611.98 |
0.0K |
| 11:15 |
24,612.23 |
24,616.31 |
24,612.23 |
24,616.31 |
0.0K |
| 11:16 |
24,616.87 |
24,624.44 |
24,616.87 |
24,623.95 |
0.0K |
| 11:17 |
24,619.12 |
24,619.12 |
24,617.52 |
24,618.78 |
0.0K |
| 11:18 |
24,623.09 |
24,624.59 |
24,623.09 |
24,624.59 |
0.0K |
| 11:19 |
24,623.45 |
24,625.72 |
24,617.72 |
24,617.72 |
0.0K |
| 11:20 |
24,620.96 |
24,624.47 |
24,620.96 |
24,622.38 |
0.0K |
| 11:21 |
24,620.62 |
24,620.62 |
24,613.21 |
24,614.84 |
0.0K |
| 11:22 |
24,616.00 |
24,618.36 |
24,616.00 |
24,617.81 |
0.0K |
| 11:23 |
24,614.40 |
24,614.57 |
24,613.19 |
24,614.57 |
0.0K |
| 11:24 |
24,616.00 |
24,621.62 |
24,616.00 |
24,618.72 |
0.0K |
| 11:25 |
24,618.73 |
24,622.65 |
24,616.48 |
24,616.48 |
0.0K |
| 11:26 |
24,613.54 |
24,613.54 |
24,604.81 |
24,607.39 |
0.0K |
| 11:27 |
24,602.70 |
24,602.70 |
24,593.29 |
24,593.29 |
0.0K |
| 11:28 |
24,592.55 |
24,593.70 |
24,592.55 |
24,593.70 |
0.0K |
| 11:29 |
24,595.56 |
24,595.56 |
24,589.03 |
24,594.11 |
0.0K |
| 11:30 |
24,591.94 |
24,601.83 |
24,591.94 |
24,601.83 |
0.0K |
| 11:31 |
24,602.34 |
24,607.63 |
24,602.34 |
24,605.87 |
0.0K |
| 11:32 |
24,604.01 |
24,607.20 |
24,603.94 |
24,603.94 |
0.0K |
| 11:33 |
24,602.35 |
24,605.96 |
24,600.86 |
24,604.72 |
0.0K |
| 11:34 |
24,602.63 |
24,606.46 |
24,602.63 |
24,603.98 |
0.0K |
| 11:35 |
24,599.66 |
24,603.32 |
24,599.66 |
24,602.86 |
0.0K |
| 11:36 |
24,600.71 |
24,602.19 |
24,599.42 |
24,599.42 |
0.0K |
| 11:37 |
24,596.70 |
24,596.76 |
24,591.14 |
24,596.76 |
0.0K |
| 11:38 |
24,597.12 |
24,601.33 |
24,597.12 |
24,599.86 |
0.0K |
| 11:39 |
24,598.46 |
24,600.04 |
24,594.33 |
24,600.04 |
0.0K |
| 11:40 |
24,600.70 |
24,607.59 |
24,600.70 |
24,607.59 |
0.0K |
| 11:41 |
24,607.53 |
24,609.32 |
24,606.58 |
24,607.69 |
0.0K |
| 11:42 |
24,606.32 |
24,606.32 |
24,601.15 |
24,603.97 |
0.0K |
| 11:43 |
24,602.79 |
24,602.79 |
24,599.94 |
24,599.94 |
0.0K |
| 11:44 |
24,597.56 |
24,597.56 |
24,592.35 |
24,592.35 |
0.0K |
| 11:45 |
24,594.56 |
24,595.25 |
24,594.56 |
24,595.16 |
0.0K |
| 11:46 |
24,595.00 |
24,600.40 |
24,595.00 |
24,600.40 |
0.0K |
| 11:47 |
24,601.49 |
24,602.59 |
24,601.20 |
24,601.30 |
0.0K |
| 11:48 |
24,601.17 |
24,601.19 |
24,599.57 |
24,599.57 |
0.0K |
| 11:49 |
24,598.67 |
24,599.20 |
24,598.41 |
24,598.74 |
0.0K |
| 11:50 |
24,597.15 |
24,597.30 |
24,589.76 |
24,595.07 |
0.0K |
| 11:51 |
24,593.51 |
24,593.51 |
24,581.72 |
24,581.72 |
0.0K |
| 11:52 |
24,580.43 |
24,580.43 |
24,574.99 |
24,574.99 |
0.0K |
| 11:53 |
24,574.47 |
24,577.15 |
24,574.47 |
24,577.15 |
0.0K |
| 11:54 |
24,579.00 |
24,586.43 |
24,579.00 |
24,583.38 |
0.0K |
| 11:55 |
24,583.76 |
24,586.67 |
24,583.76 |
24,586.67 |
0.0K |
| 11:56 |
24,584.82 |
24,584.82 |
24,579.55 |
24,579.55 |
0.0K |
| 11:57 |
24,577.90 |
24,577.90 |
24,574.68 |
24,574.68 |
0.0K |
| 11:58 |
24,577.30 |
24,578.10 |
24,577.30 |
24,578.10 |
0.0K |
| 11:59 |
24,571.94 |
24,572.67 |
24,569.70 |
24,572.67 |
0.0K |
| 12:00 |
24,574.18 |
24,574.18 |
24,572.68 |
24,573.88 |
0.0K |
| 12:01 |
24,572.27 |
24,574.07 |
24,570.21 |
24,570.21 |
0.0K |
| 12:02 |
24,570.73 |
24,570.73 |
24,569.15 |
24,569.62 |
0.0K |
| 12:03 |
24,575.42 |
24,575.42 |
24,573.12 |
24,573.21 |
0.0K |
| 12:04 |
24,575.82 |
24,577.22 |
24,575.63 |
24,575.63 |
0.0K |
| 12:05 |
24,572.80 |
24,577.78 |
24,572.80 |
24,575.83 |
0.0K |
| 12:06 |
24,576.79 |
24,576.79 |
24,575.64 |
24,575.64 |
0.0K |
| 12:07 |
24,569.87 |
24,569.87 |
24,567.70 |
24,568.25 |
0.0K |
| 12:08 |
24,565.00 |
24,565.00 |
24,560.19 |
24,560.19 |
0.0K |
| 12:09 |
24,557.77 |
24,557.77 |
24,554.50 |
24,554.50 |
0.0K |
| 12:10 |
24,553.80 |
24,553.80 |
24,546.23 |
24,546.23 |
0.0K |
| 12:11 |
24,548.12 |
24,550.86 |
24,548.12 |
24,550.86 |
0.0K |
| 12:12 |
24,552.01 |
24,555.42 |
24,548.97 |
24,555.42 |
0.0K |
| 12:13 |
24,555.86 |
24,559.10 |
24,555.86 |
24,558.56 |
0.0K |
| 12:14 |
24,557.82 |
24,557.82 |
24,552.69 |
24,554.29 |
0.0K |
| 12:15 |
24,555.61 |
24,555.61 |
24,552.57 |
24,552.57 |
0.0K |
| 12:16 |
24,551.89 |
24,551.89 |
24,545.92 |
24,545.92 |
0.0K |
| 12:17 |
24,545.10 |
24,548.92 |
24,545.10 |
24,548.92 |
0.0K |
| 12:18 |
24,552.97 |
24,553.39 |
24,551.23 |
24,552.17 |
0.0K |
| 12:19 |
24,551.73 |
24,551.73 |
24,549.87 |
24,550.32 |
0.0K |
| 12:20 |
24,549.55 |
24,549.55 |
24,547.35 |
24,547.35 |
0.0K |
| 12:21 |
24,549.65 |
24,557.95 |
24,549.65 |
24,557.95 |
0.0K |
| 12:22 |
24,557.80 |
24,558.41 |
24,555.98 |
24,555.98 |
0.0K |
| 12:23 |
24,555.20 |
24,556.62 |
24,554.80 |
24,554.80 |
0.0K |
| 12:24 |
24,554.43 |
24,558.99 |
24,554.04 |
24,558.99 |
0.0K |
| 12:25 |
24,560.73 |
24,563.61 |
24,560.73 |
24,562.37 |
0.0K |
| 12:26 |
24,567.66 |
24,568.59 |
24,566.97 |
24,566.97 |
0.0K |
| 12:27 |
24,567.57 |
24,572.17 |
24,563.85 |
24,572.17 |
0.0K |
| 12:28 |
24,573.90 |
24,580.00 |
24,573.90 |
24,580.00 |
0.0K |
| 12:29 |
24,580.21 |
24,582.11 |
24,580.21 |
24,581.89 |
0.0K |
| 12:30 |
24,583.01 |
24,594.03 |
24,583.01 |
24,593.28 |
0.0K |
| 12:31 |
24,590.86 |
24,591.28 |
24,586.42 |
24,586.42 |
0.0K |
| 12:32 |
24,586.06 |
24,589.34 |
24,586.06 |
24,588.17 |
0.0K |
| 12:33 |
24,587.33 |
24,587.33 |
24,586.37 |
24,586.37 |
0.0K |
| 12:34 |
24,585.56 |
24,590.19 |
24,585.56 |
24,588.43 |
0.0K |
| 12:35 |
24,590.90 |
24,595.47 |
24,590.90 |
24,595.47 |
0.0K |
| 12:36 |
24,597.46 |
24,597.46 |
24,594.88 |
24,595.16 |
0.0K |
| 12:37 |
24,594.38 |
24,597.36 |
24,594.38 |
24,596.87 |
0.0K |
| 12:38 |
24,595.52 |
24,595.52 |
24,588.85 |
24,588.85 |
0.0K |
| 12:39 |
24,588.58 |
24,590.14 |
24,583.72 |
24,583.72 |
0.0K |
| 12:40 |
24,585.15 |
24,585.15 |
24,576.08 |
24,577.87 |
0.0K |
| 12:41 |
24,576.19 |
24,576.19 |
24,569.96 |
24,569.96 |
0.0K |
| 12:42 |
24,569.13 |
24,569.13 |
24,563.62 |
24,565.26 |
0.0K |
| 12:43 |
24,566.46 |
24,567.27 |
24,566.46 |
24,567.27 |
0.0K |
| 12:44 |
24,570.06 |
24,571.62 |
24,570.06 |
24,571.62 |
0.0K |
| 12:45 |
24,573.93 |
24,574.93 |
24,573.01 |
24,574.93 |
0.0K |
| 12:46 |
24,576.24 |
24,583.80 |
24,576.24 |
24,582.87 |
0.0K |
| 12:47 |
24,584.06 |
24,584.38 |
24,583.84 |
24,583.84 |
0.0K |
| 12:48 |
24,582.11 |
24,582.11 |
24,579.26 |
24,580.26 |
0.0K |
| 12:49 |
24,580.94 |
24,580.94 |
24,573.09 |
24,573.09 |
0.0K |
| 12:50 |
24,573.36 |
24,573.36 |
24,560.09 |
24,560.09 |
0.0K |
| 12:51 |
24,560.85 |
24,563.24 |
24,560.32 |
24,561.49 |
0.0K |
| 12:52 |
24,564.71 |
24,579.17 |
24,564.71 |
24,579.17 |
0.0K |
| 12:53 |
24,583.66 |
24,585.93 |
24,582.09 |
24,585.93 |
0.0K |
| 12:54 |
24,581.47 |
24,583.41 |
24,581.08 |
24,583.41 |
0.0K |
| 12:55 |
24,585.47 |
24,587.19 |
24,585.47 |
24,585.81 |
0.0K |
| 12:56 |
24,583.74 |
24,588.31 |
24,583.74 |
24,588.31 |
0.0K |
| 12:57 |
24,586.39 |
24,587.46 |
24,584.27 |
24,587.46 |
0.0K |
| 12:58 |
24,585.31 |
24,588.15 |
24,585.29 |
24,588.15 |
0.0K |
| 12:59 |
24,589.69 |
24,590.11 |
24,588.98 |
24,590.04 |
0.0K |
| 13:00 |
24,589.85 |
24,601.74 |
24,589.85 |
24,601.74 |
0.0K |
| 13:01 |
24,604.75 |
24,608.52 |
24,604.75 |
24,607.07 |
0.0K |
| 13:02 |
24,601.48 |
24,603.89 |
24,598.53 |
24,603.89 |
0.0K |
| 13:03 |
24,605.14 |
24,608.53 |
24,605.14 |
24,607.23 |
0.0K |
| 13:04 |
24,603.73 |
24,603.73 |
24,599.50 |
24,599.50 |
0.0K |
| 13:05 |
24,598.05 |
24,598.05 |
24,592.81 |
24,596.05 |
0.0K |
| 13:06 |
24,596.25 |
24,596.25 |
24,590.26 |
24,590.26 |
0.0K |
| 13:07 |
24,590.71 |
24,599.35 |
24,590.71 |
24,599.35 |
0.0K |
| 13:08 |
24,599.25 |
24,605.45 |
24,599.25 |
24,605.45 |
0.0K |
| 13:09 |
24,608.65 |
24,608.65 |
24,606.22 |
24,607.45 |
0.0K |
| 13:10 |
24,605.59 |
24,605.59 |
24,603.74 |
24,605.06 |
0.0K |
| 13:11 |
24,609.81 |
24,609.81 |
24,609.16 |
24,609.69 |
0.0K |
| 13:12 |
24,610.68 |
24,615.14 |
24,610.68 |
24,615.14 |
0.0K |
| 13:13 |
24,613.34 |
24,621.69 |
24,613.34 |
24,621.69 |
0.0K |
| 13:14 |
24,622.44 |
24,624.23 |
24,620.04 |
24,620.04 |
0.0K |
| 13:15 |
24,619.17 |
24,622.50 |
24,619.17 |
24,622.50 |
0.0K |
| 13:16 |
24,621.20 |
24,621.20 |
24,618.86 |
24,619.49 |
0.0K |
| 13:17 |
24,616.27 |
24,616.27 |
24,612.27 |
24,612.98 |
0.0K |
| 13:18 |
24,614.31 |
24,615.03 |
24,614.18 |
24,614.18 |
0.0K |
| 13:19 |
24,617.57 |
24,618.51 |
24,617.17 |
24,618.51 |
0.0K |
| 13:20 |
24,617.93 |
24,620.04 |
24,616.33 |
24,620.04 |
0.0K |
| 13:21 |
24,621.66 |
24,622.99 |
24,621.66 |
24,621.91 |
0.0K |
| 13:22 |
24,622.24 |
24,622.24 |
24,620.14 |
24,620.58 |
0.0K |
| 13:23 |
24,620.88 |
24,626.74 |
24,620.88 |
24,626.74 |
0.0K |
| 13:24 |
24,628.60 |
24,628.60 |
24,626.48 |
24,626.48 |
0.0K |
| 13:25 |
24,629.99 |
24,631.72 |
24,629.99 |
24,631.24 |
0.0K |
| 13:26 |
24,632.19 |
24,635.47 |
24,632.19 |
24,634.90 |
0.0K |
| 13:27 |
24,633.04 |
24,633.04 |
24,629.29 |
24,629.29 |
0.0K |
| 13:28 |
24,629.63 |
24,629.63 |
24,625.58 |
24,625.58 |
0.0K |
| 13:29 |
24,627.63 |
24,630.22 |
24,627.63 |
24,630.22 |
0.0K |
| 13:30 |
24,630.28 |
24,631.21 |
24,625.92 |
24,631.16 |
0.0K |
| 13:31 |
24,632.69 |
24,638.93 |
24,632.69 |
24,638.55 |
0.0K |
| 13:32 |
24,637.71 |
24,641.19 |
24,637.71 |
24,641.19 |
0.0K |
| 13:33 |
24,639.34 |
24,640.27 |
24,638.46 |
24,640.22 |
0.0K |
| 13:34 |
24,638.67 |
24,646.36 |
24,638.67 |
24,646.36 |
0.0K |
| 13:35 |
24,647.00 |
24,647.00 |
24,643.29 |
24,644.49 |
0.0K |
| 13:36 |
24,647.17 |
24,650.88 |
24,647.17 |
24,648.38 |
0.0K |
| 13:37 |
24,649.56 |
24,649.56 |
24,646.90 |
24,646.90 |
0.0K |
| 13:38 |
24,644.20 |
24,645.34 |
24,643.00 |
24,643.00 |
0.0K |
| 13:39 |
24,641.72 |
24,648.12 |
24,641.72 |
24,648.12 |
0.0K |
| 13:40 |
24,648.31 |
24,649.65 |
24,648.31 |
24,649.65 |
0.0K |
| 13:41 |
24,649.78 |
24,649.78 |
24,645.11 |
24,645.11 |
0.0K |
| 13:42 |
24,645.47 |
24,646.31 |
24,645.47 |
24,646.31 |
0.0K |
| 13:43 |
24,645.33 |
24,645.33 |
24,641.17 |
24,641.17 |
0.0K |
| 13:44 |
24,641.22 |
24,646.28 |
24,641.22 |
24,646.28 |
0.0K |
| 13:45 |
24,645.64 |
24,645.64 |
24,639.81 |
24,642.25 |
0.0K |
| 13:46 |
24,642.33 |
24,646.33 |
24,642.33 |
24,644.23 |
0.0K |
| 13:47 |
24,645.02 |
24,647.37 |
24,645.01 |
24,647.37 |
0.0K |
| 13:48 |
24,646.74 |
24,646.74 |
24,645.28 |
24,645.28 |
0.0K |
| 13:49 |
24,645.88 |
24,646.20 |
24,643.57 |
24,643.57 |
0.0K |
| 13:50 |
24,642.98 |
24,642.98 |
24,637.49 |
24,637.49 |
0.0K |
| 13:51 |
24,639.72 |
24,643.74 |
24,638.55 |
24,643.55 |
0.0K |
| 13:52 |
24,643.48 |
24,644.12 |
24,642.33 |
24,642.33 |
0.0K |
| 13:53 |
24,647.58 |
24,652.32 |
24,647.58 |
24,652.32 |
0.0K |
| 13:54 |
24,652.78 |
24,654.34 |
24,651.83 |
24,654.34 |
0.0K |
| 13:55 |
24,654.39 |
24,657.77 |
24,654.39 |
24,657.77 |
0.0K |
| 13:56 |
24,657.35 |
24,657.35 |
24,656.32 |
24,656.32 |
0.0K |
| 13:57 |
24,658.71 |
24,659.15 |
24,658.71 |
24,658.93 |
0.0K |
| 13:58 |
24,656.78 |
24,656.78 |
24,655.46 |
24,655.46 |
0.0K |
| 13:59 |
24,654.58 |
24,654.58 |
24,645.22 |
24,645.22 |
0.0K |
| 14:00 |
24,645.55 |
24,645.55 |
24,641.02 |
24,642.45 |
0.0K |
| 14:01 |
24,642.82 |
24,648.26 |
24,642.82 |
24,648.25 |
0.0K |
| 14:02 |
24,648.93 |
24,650.03 |
24,647.99 |
24,647.99 |
0.0K |
| 14:03 |
24,648.33 |
24,648.33 |
24,644.95 |
24,644.95 |
0.0K |
| 14:04 |
24,644.78 |
24,644.78 |
24,640.36 |
24,640.36 |
0.0K |
| 14:05 |
24,640.19 |
24,640.19 |
24,637.46 |
24,638.80 |
0.0K |
| 14:06 |
24,640.25 |
24,640.86 |
24,638.94 |
24,640.19 |
0.0K |
| 14:07 |
24,639.97 |
24,643.24 |
24,639.97 |
24,641.82 |
0.0K |
| 14:08 |
24,642.90 |
24,645.10 |
24,642.90 |
24,643.37 |
0.0K |
| 14:09 |
24,642.87 |
24,644.34 |
24,642.62 |
24,644.05 |
0.0K |
| 14:10 |
24,645.07 |
24,646.25 |
24,643.93 |
24,646.25 |
0.0K |
| 14:11 |
24,647.08 |
24,647.08 |
24,641.28 |
24,641.28 |
0.0K |
| 14:12 |
24,640.40 |
24,641.23 |
24,639.07 |
24,639.07 |
0.0K |
| 14:13 |
24,638.98 |
24,639.95 |
24,634.99 |
24,634.99 |
0.0K |
| 14:14 |
24,633.64 |
24,633.64 |
24,631.18 |
24,633.31 |
0.0K |
| 14:15 |
24,633.72 |
24,635.84 |
24,633.72 |
24,634.09 |
0.0K |
| 14:16 |
24,634.51 |
24,634.52 |
24,629.61 |
24,629.61 |
0.0K |
| 14:17 |
24,632.03 |
24,634.22 |
24,628.35 |
24,628.35 |
0.0K |
| 14:18 |
24,629.30 |
24,631.67 |
24,629.30 |
24,631.34 |
0.0K |
| 14:19 |
24,632.48 |
24,634.93 |
24,632.48 |
24,633.35 |
0.0K |
| 14:20 |
24,634.16 |
24,634.16 |
24,627.76 |
24,627.76 |
0.0K |
| 14:21 |
24,630.79 |
24,631.35 |
24,628.13 |
24,628.13 |
0.0K |
| 14:22 |
24,627.22 |
24,627.22 |
24,622.26 |
24,622.26 |
0.0K |
| 14:23 |
24,622.61 |
24,622.61 |
24,619.25 |
24,619.25 |
0.0K |
| 14:24 |
24,619.74 |
24,619.74 |
24,608.96 |
24,608.96 |
0.0K |
| 14:25 |
24,610.79 |
24,610.79 |
24,606.10 |
24,606.61 |
0.0K |
| 14:26 |
24,611.34 |
24,611.34 |
24,606.82 |
24,606.82 |
0.0K |
| 14:27 |
24,601.44 |
24,601.44 |
24,594.93 |
24,594.93 |
0.0K |
| 14:28 |
24,594.73 |
24,594.73 |
24,587.58 |
24,591.00 |
0.0K |
| 14:29 |
24,588.64 |
24,590.31 |
24,583.36 |
24,583.36 |
0.0K |
| 14:30 |
24,581.85 |
24,581.85 |
24,569.36 |
24,569.36 |
0.0K |
| 14:31 |
24,569.78 |
24,571.70 |
24,566.01 |
24,567.99 |
0.0K |
| 14:32 |
24,569.25 |
24,569.25 |
24,555.48 |
24,555.48 |
0.0K |
| 14:33 |
24,554.06 |
24,554.06 |
24,545.74 |
24,545.91 |
0.0K |
| 14:34 |
24,543.57 |
24,543.57 |
24,533.19 |
24,535.47 |
0.0K |
| 14:35 |
24,537.66 |
24,548.26 |
24,537.66 |
24,548.23 |
0.0K |
| 14:36 |
24,545.52 |
24,545.52 |
24,532.59 |
24,532.59 |
0.0K |
| 14:37 |
24,529.30 |
24,529.91 |
24,527.02 |
24,527.02 |
0.0K |
| 14:38 |
24,528.87 |
24,533.08 |
24,528.87 |
24,533.08 |
0.0K |
| 14:39 |
24,536.75 |
24,536.75 |
24,527.87 |
24,527.87 |
0.0K |
| 14:40 |
24,527.41 |
24,527.63 |
24,520.06 |
24,520.06 |
0.0K |
| 14:41 |
24,510.91 |
24,512.15 |
24,503.66 |
24,503.66 |
0.0K |
| 14:42 |
24,504.24 |
24,507.03 |
24,504.22 |
24,504.22 |
0.0K |
| 14:43 |
24,502.48 |
24,509.43 |
24,502.48 |
24,509.43 |
0.0K |
| 14:44 |
24,514.84 |
24,520.11 |
24,512.60 |
24,520.11 |
0.0K |
| 14:45 |
24,525.93 |
24,533.51 |
24,525.93 |
24,533.51 |
0.0K |
| 14:46 |
24,536.45 |
24,536.45 |
24,534.99 |
24,536.17 |
0.0K |
| 14:47 |
24,539.23 |
24,541.70 |
24,535.79 |
24,535.79 |
0.0K |
| 14:48 |
24,538.61 |
24,538.61 |
24,528.79 |
24,528.79 |
0.0K |
| 14:49 |
24,527.66 |
24,533.83 |
24,527.66 |
24,533.55 |
0.0K |
| 14:50 |
24,534.00 |
24,534.00 |
24,527.34 |
24,527.34 |
0.0K |
| 14:51 |
24,529.80 |
24,534.96 |
24,527.13 |
24,534.96 |
0.0K |
| 14:52 |
24,538.59 |
24,547.67 |
24,538.59 |
24,540.95 |
0.0K |
| 14:53 |
24,538.51 |
24,538.51 |
24,524.11 |
24,524.39 |
0.0K |
| 14:54 |
24,523.07 |
24,526.77 |
24,523.07 |
24,526.17 |
0.0K |
| 14:55 |
24,527.48 |
24,535.21 |
24,527.48 |
24,535.21 |
0.0K |
| 14:56 |
24,534.67 |
24,537.45 |
24,533.52 |
24,537.45 |
0.0K |
| 14:57 |
24,536.22 |
24,536.22 |
24,531.95 |
24,531.95 |
0.0K |
| 14:58 |
24,529.62 |
24,534.64 |
24,529.43 |
24,534.64 |
0.0K |
| 14:59 |
24,535.14 |
24,535.14 |
24,529.20 |
24,529.78 |
0.0K |
| 15:00 |
24,531.38 |
24,531.38 |
24,516.75 |
24,516.75 |
0.0K |
| 15:01 |
24,517.25 |
24,517.25 |
24,505.86 |
24,507.89 |
0.0K |
| 15:02 |
24,510.23 |
24,510.23 |
24,497.46 |
24,497.46 |
0.0K |
| 15:03 |
24,497.08 |
24,499.89 |
24,494.15 |
24,499.89 |
0.0K |
| 15:04 |
24,497.43 |
24,506.07 |
24,497.43 |
24,506.07 |
0.0K |
| 15:05 |
24,507.60 |
24,513.65 |
24,507.60 |
24,509.81 |
0.0K |
| 15:06 |
24,505.90 |
24,508.52 |
24,505.89 |
24,505.89 |
0.0K |
| 15:07 |
24,508.02 |
24,515.60 |
24,508.02 |
24,515.60 |
0.0K |
| 15:08 |
24,514.97 |
24,514.97 |
24,503.26 |
24,503.26 |
0.0K |
| 15:09 |
24,504.27 |
24,506.68 |
24,503.04 |
24,503.04 |
0.0K |
| 15:10 |
24,503.76 |
24,503.76 |
24,500.29 |
24,500.29 |
0.0K |
| 15:11 |
24,500.12 |
24,500.12 |
24,498.77 |
24,499.40 |
0.0K |
| 15:12 |
24,499.80 |
24,499.80 |
24,497.56 |
24,498.71 |
0.0K |
| 15:13 |
24,497.63 |
24,497.63 |
24,491.91 |
24,491.91 |
0.0K |
| 15:14 |
24,487.78 |
24,487.78 |
24,477.28 |
24,481.84 |
0.0K |
| 15:15 |
24,487.22 |
24,487.22 |
24,474.95 |
24,474.95 |
0.0K |
| 15:16 |
24,470.41 |
24,471.58 |
24,469.53 |
24,469.82 |
0.0K |
| 15:17 |
24,469.95 |
24,477.90 |
24,469.95 |
24,476.04 |
0.0K |
| 15:18 |
24,476.07 |
24,476.07 |
24,472.84 |
24,475.79 |
0.0K |
| 15:19 |
24,476.40 |
24,476.40 |
24,474.55 |
24,474.65 |
0.0K |
| 15:20 |
24,473.28 |
24,473.28 |
24,469.98 |
24,471.68 |
0.0K |
| 15:21 |
24,473.15 |
24,479.16 |
24,473.15 |
24,474.51 |
0.0K |
| 15:22 |
24,476.52 |
24,485.49 |
24,476.52 |
24,485.49 |
0.0K |
| 15:23 |
24,486.85 |
24,486.92 |
24,484.13 |
24,486.92 |
0.0K |
| 15:24 |
24,487.84 |
24,489.16 |
24,484.29 |
24,484.29 |
0.0K |
| 15:25 |
24,484.06 |
24,488.72 |
24,480.96 |
24,480.96 |
0.0K |
| 15:26 |
24,480.06 |
24,481.71 |
24,475.23 |
24,475.23 |
0.0K |
| 15:27 |
24,478.11 |
24,478.89 |
24,476.33 |
24,478.89 |
0.0K |
| 15:28 |
24,478.79 |
24,478.79 |
24,472.12 |
24,472.12 |
0.0K |
| 15:29 |
24,467.30 |
24,467.30 |
24,460.50 |
24,461.68 |
0.0K |
| 15:30 |
24,467.26 |
24,473.76 |
24,466.23 |
24,473.76 |
0.0K |
| 15:31 |
24,470.94 |
24,478.65 |
24,470.94 |
24,478.65 |
0.0K |
| 15:32 |
24,479.65 |
24,483.41 |
24,479.65 |
24,483.41 |
0.0K |
| 15:33 |
24,477.70 |
24,480.05 |
24,477.70 |
24,480.05 |
0.0K |
| 15:34 |
24,480.86 |
24,483.26 |
24,473.29 |
24,473.29 |
0.0K |
| 15:35 |
24,475.35 |
24,479.79 |
24,475.35 |
24,479.79 |
0.0K |
| 15:36 |
24,483.77 |
24,484.46 |
24,483.77 |
24,484.46 |
0.0K |
| 15:37 |
24,487.41 |
24,487.80 |
24,481.89 |
24,483.57 |
0.0K |
| 15:38 |
24,482.37 |
24,486.16 |
24,482.37 |
24,485.54 |
0.0K |
| 15:39 |
24,483.23 |
24,483.23 |
24,474.98 |
24,474.98 |
0.0K |
| 15:40 |
24,473.11 |
24,474.78 |
24,471.49 |
24,471.49 |
0.0K |
| 15:41 |
24,469.20 |
24,469.20 |
24,465.81 |
24,466.56 |
0.0K |
| 15:42 |
24,466.02 |
24,466.02 |
24,461.58 |
24,461.58 |
0.0K |
| 15:43 |
24,459.07 |
24,464.21 |
24,459.07 |
24,459.79 |
0.0K |
| 15:44 |
24,464.14 |
24,465.69 |
24,461.52 |
24,465.69 |
0.0K |
| 15:45 |
24,463.47 |
24,463.47 |
24,461.79 |
24,461.79 |
0.0K |
| 15:46 |
24,460.85 |
24,463.96 |
24,460.85 |
24,463.96 |
0.0K |
| 15:47 |
24,465.91 |
24,467.04 |
24,463.50 |
24,467.04 |
0.0K |
| 15:48 |
24,467.74 |
24,476.93 |
24,467.74 |
24,476.93 |
0.0K |
| 15:49 |
24,477.15 |
24,479.64 |
24,477.15 |
24,479.64 |
0.0K |
| 15:50 |
24,471.47 |
24,473.62 |
24,465.40 |
24,473.62 |
0.0K |
| 15:51 |
24,473.03 |
24,473.03 |
24,471.42 |
24,472.96 |
0.0K |
| 15:52 |
24,470.28 |
24,471.32 |
24,470.28 |
24,470.41 |
0.0K |
| 15:53 |
24,465.92 |
24,468.53 |
24,465.84 |
24,468.53 |
0.0K |
| 15:54 |
24,462.66 |
24,463.55 |
24,457.12 |
24,457.12 |
0.0K |
| 15:55 |
24,455.83 |
24,455.83 |
24,447.95 |
24,449.35 |
0.0K |
| 15:56 |
24,442.56 |
24,442.56 |
24,439.25 |
24,439.25 |
0.0K |
| 15:57 |
24,439.97 |
24,440.10 |
24,438.61 |
24,438.61 |
0.0K |
| 15:58 |
24,435.25 |
24,435.67 |
24,430.21 |
24,430.21 |
0.0K |
| 15:59 |
24,430.47 |
24,430.47 |
24,429.17 |
24,429.85 |
0.0K |
| 16:00 |
24,428.18 |
24,428.18 |
24,428.18 |
24,428.18 |
0.0K |
| 16:01 |
24,428.18 |
24,428.18 |
24,428.18 |
24,428.18 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|