| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,337.73 |
24,337.73 |
24,318.11 |
24,318.11 |
0.0K |
| 09:31 |
24,323.81 |
24,323.81 |
24,303.12 |
24,311.68 |
0.0K |
| 09:32 |
24,321.18 |
24,353.29 |
24,321.18 |
24,336.77 |
0.0K |
| 09:33 |
24,340.31 |
24,348.11 |
24,333.40 |
24,333.40 |
0.0K |
| 09:34 |
24,326.21 |
24,326.53 |
24,321.86 |
24,326.53 |
0.0K |
| 09:35 |
24,324.84 |
24,357.23 |
24,324.84 |
24,357.23 |
0.0K |
| 09:36 |
24,364.04 |
24,394.85 |
24,364.04 |
24,394.85 |
0.0K |
| 09:37 |
24,385.76 |
24,394.15 |
24,381.36 |
24,394.15 |
0.0K |
| 09:38 |
24,393.20 |
24,393.20 |
24,377.58 |
24,380.26 |
0.0K |
| 09:39 |
24,368.74 |
24,375.12 |
24,366.58 |
24,366.58 |
0.0K |
| 09:40 |
24,373.98 |
24,373.98 |
24,361.02 |
24,361.02 |
0.0K |
| 09:41 |
24,347.29 |
24,352.39 |
24,346.62 |
24,346.62 |
0.0K |
| 09:42 |
24,338.76 |
24,338.76 |
24,316.03 |
24,318.42 |
0.0K |
| 09:43 |
24,318.81 |
24,334.32 |
24,318.81 |
24,334.32 |
0.0K |
| 09:44 |
24,336.96 |
24,341.63 |
24,336.96 |
24,340.59 |
0.0K |
| 09:45 |
24,331.21 |
24,331.21 |
24,316.13 |
24,316.13 |
0.0K |
| 09:46 |
24,312.99 |
24,320.27 |
24,310.20 |
24,310.20 |
0.0K |
| 09:47 |
24,308.83 |
24,308.83 |
24,304.95 |
24,306.67 |
0.0K |
| 09:48 |
24,318.24 |
24,349.02 |
24,318.24 |
24,349.02 |
0.0K |
| 09:49 |
24,338.88 |
24,338.88 |
24,323.32 |
24,323.32 |
0.0K |
| 09:50 |
24,324.83 |
24,324.83 |
24,321.51 |
24,323.33 |
0.0K |
| 09:51 |
24,324.19 |
24,343.35 |
24,324.19 |
24,341.20 |
0.0K |
| 09:52 |
24,345.14 |
24,345.14 |
24,340.87 |
24,341.41 |
0.0K |
| 09:53 |
24,341.02 |
24,344.99 |
24,340.44 |
24,344.99 |
0.0K |
| 09:54 |
24,349.94 |
24,353.33 |
24,348.22 |
24,353.33 |
0.0K |
| 09:55 |
24,354.50 |
24,354.50 |
24,328.37 |
24,328.37 |
0.0K |
| 09:56 |
24,326.38 |
24,327.05 |
24,324.49 |
24,326.72 |
0.0K |
| 09:57 |
24,325.02 |
24,335.55 |
24,325.02 |
24,335.55 |
0.0K |
| 09:58 |
24,331.83 |
24,335.67 |
24,331.83 |
24,332.74 |
0.0K |
| 09:59 |
24,334.16 |
24,338.68 |
24,334.16 |
24,338.68 |
0.0K |
| 10:00 |
24,340.88 |
24,361.68 |
24,340.88 |
24,361.68 |
0.0K |
| 10:01 |
24,370.77 |
24,370.77 |
24,365.14 |
24,368.25 |
0.0K |
| 10:02 |
24,372.16 |
24,376.84 |
24,369.14 |
24,369.14 |
0.0K |
| 10:03 |
24,362.89 |
24,362.89 |
24,348.70 |
24,348.70 |
0.0K |
| 10:04 |
24,342.83 |
24,359.40 |
24,342.32 |
24,359.40 |
0.0K |
| 10:05 |
24,360.55 |
24,364.29 |
24,360.21 |
24,361.10 |
0.0K |
| 10:06 |
24,358.10 |
24,376.22 |
24,358.10 |
24,376.22 |
0.0K |
| 10:07 |
24,374.63 |
24,376.69 |
24,374.63 |
24,376.69 |
0.0K |
| 10:08 |
24,367.23 |
24,367.23 |
24,355.98 |
24,355.98 |
0.0K |
| 10:09 |
24,353.29 |
24,359.31 |
24,353.29 |
24,359.31 |
0.0K |
| 10:10 |
24,358.63 |
24,363.49 |
24,358.63 |
24,362.58 |
0.0K |
| 10:11 |
24,368.19 |
24,372.27 |
24,368.19 |
24,372.03 |
0.0K |
| 10:12 |
24,376.10 |
24,396.20 |
24,376.10 |
24,395.39 |
0.0K |
| 10:13 |
24,396.86 |
24,404.30 |
24,394.66 |
24,404.30 |
0.0K |
| 10:14 |
24,404.34 |
24,410.09 |
24,404.34 |
24,410.09 |
0.0K |
| 10:15 |
24,410.17 |
24,410.17 |
24,396.62 |
24,396.62 |
0.0K |
| 10:16 |
24,399.31 |
24,399.31 |
24,383.67 |
24,383.67 |
0.0K |
| 10:17 |
24,386.36 |
24,386.57 |
24,381.41 |
24,386.57 |
0.0K |
| 10:18 |
24,390.95 |
24,396.21 |
24,390.29 |
24,396.21 |
0.0K |
| 10:19 |
24,396.29 |
24,396.29 |
24,378.60 |
24,378.60 |
0.0K |
| 10:20 |
24,372.74 |
24,386.24 |
24,372.74 |
24,386.24 |
0.0K |
| 10:21 |
24,387.40 |
24,392.16 |
24,387.40 |
24,392.16 |
0.0K |
| 10:22 |
24,392.14 |
24,409.11 |
24,392.14 |
24,408.07 |
0.0K |
| 10:23 |
24,409.88 |
24,420.10 |
24,409.88 |
24,419.84 |
0.0K |
| 10:24 |
24,419.46 |
24,421.18 |
24,416.78 |
24,420.89 |
0.0K |
| 10:25 |
24,418.92 |
24,423.62 |
24,418.92 |
24,423.62 |
0.0K |
| 10:26 |
24,426.40 |
24,427.73 |
24,422.88 |
24,422.88 |
0.0K |
| 10:27 |
24,423.77 |
24,423.77 |
24,416.77 |
24,419.63 |
0.0K |
| 10:28 |
24,419.90 |
24,427.09 |
24,419.90 |
24,425.90 |
0.0K |
| 10:29 |
24,423.51 |
24,423.51 |
24,421.13 |
24,421.37 |
0.0K |
| 10:30 |
24,417.97 |
24,419.83 |
24,417.97 |
24,419.42 |
0.0K |
| 10:31 |
24,420.37 |
24,431.41 |
24,420.37 |
24,431.41 |
0.0K |
| 10:32 |
24,433.38 |
24,435.22 |
24,431.57 |
24,435.22 |
0.0K |
| 10:33 |
24,432.27 |
24,433.98 |
24,428.80 |
24,433.98 |
0.0K |
| 10:34 |
24,432.14 |
24,443.67 |
24,428.82 |
24,443.67 |
0.0K |
| 10:35 |
24,443.69 |
24,443.69 |
24,430.69 |
24,430.69 |
0.0K |
| 10:36 |
24,436.54 |
24,439.74 |
24,427.19 |
24,427.19 |
0.0K |
| 10:37 |
24,424.03 |
24,429.04 |
24,424.03 |
24,429.04 |
0.0K |
| 10:38 |
24,433.55 |
24,435.09 |
24,425.67 |
24,425.67 |
0.0K |
| 10:39 |
24,427.36 |
24,427.36 |
24,418.16 |
24,418.16 |
0.0K |
| 10:40 |
24,420.12 |
24,426.15 |
24,420.12 |
24,425.11 |
0.0K |
| 10:41 |
24,426.58 |
24,430.29 |
24,426.58 |
24,430.29 |
0.0K |
| 10:42 |
24,427.66 |
24,428.63 |
24,424.59 |
24,424.59 |
0.0K |
| 10:43 |
24,419.06 |
24,419.66 |
24,415.85 |
24,419.18 |
0.0K |
| 10:44 |
24,411.77 |
24,414.50 |
24,411.77 |
24,412.75 |
0.0K |
| 10:45 |
24,409.88 |
24,414.10 |
24,409.88 |
24,413.26 |
0.0K |
| 10:46 |
24,419.44 |
24,420.52 |
24,417.90 |
24,420.52 |
0.0K |
| 10:47 |
24,424.88 |
24,424.99 |
24,418.34 |
24,418.34 |
0.0K |
| 10:48 |
24,412.48 |
24,422.18 |
24,412.48 |
24,421.00 |
0.0K |
| 10:49 |
24,422.68 |
24,427.03 |
24,422.68 |
24,425.95 |
0.0K |
| 10:50 |
24,425.56 |
24,439.53 |
24,425.56 |
24,439.53 |
0.0K |
| 10:51 |
24,438.72 |
24,439.64 |
24,438.56 |
24,438.56 |
0.0K |
| 10:52 |
24,434.94 |
24,434.94 |
24,430.87 |
24,430.87 |
0.0K |
| 10:53 |
24,424.83 |
24,429.85 |
24,424.83 |
24,429.85 |
0.0K |
| 10:54 |
24,441.50 |
24,442.73 |
24,435.43 |
24,435.43 |
0.0K |
| 10:55 |
24,428.45 |
24,430.87 |
24,428.45 |
24,430.23 |
0.0K |
| 10:56 |
24,429.86 |
24,431.09 |
24,429.86 |
24,430.66 |
0.0K |
| 10:57 |
24,427.70 |
24,433.34 |
24,427.70 |
24,431.83 |
0.0K |
| 10:58 |
24,435.63 |
24,435.63 |
24,433.96 |
24,433.96 |
0.0K |
| 10:59 |
24,435.90 |
24,439.93 |
24,435.90 |
24,438.61 |
0.0K |
| 11:00 |
24,441.58 |
24,441.58 |
24,433.44 |
24,433.44 |
0.0K |
| 11:01 |
24,434.48 |
24,449.29 |
24,434.48 |
24,449.29 |
0.0K |
| 11:02 |
24,452.87 |
24,454.24 |
24,452.20 |
24,454.24 |
0.0K |
| 11:03 |
24,455.92 |
24,458.44 |
24,454.88 |
24,458.44 |
0.0K |
| 11:04 |
24,450.91 |
24,450.91 |
24,448.45 |
24,448.45 |
0.0K |
| 11:05 |
24,450.94 |
24,455.81 |
24,450.94 |
24,455.81 |
0.0K |
| 11:06 |
24,457.80 |
24,457.80 |
24,455.67 |
24,455.67 |
0.0K |
| 11:07 |
24,455.77 |
24,457.40 |
24,455.77 |
24,457.40 |
0.0K |
| 11:08 |
24,461.96 |
24,461.96 |
24,455.85 |
24,458.40 |
0.0K |
| 11:09 |
24,458.42 |
24,458.42 |
24,455.57 |
24,458.19 |
0.0K |
| 11:10 |
24,458.88 |
24,462.33 |
24,455.11 |
24,455.11 |
0.0K |
| 11:11 |
24,458.34 |
24,459.04 |
24,452.00 |
24,452.39 |
0.0K |
| 11:12 |
24,448.78 |
24,448.78 |
24,441.95 |
24,441.95 |
0.0K |
| 11:13 |
24,437.90 |
24,437.90 |
24,431.69 |
24,435.23 |
0.0K |
| 11:14 |
24,435.00 |
24,436.05 |
24,434.90 |
24,434.90 |
0.0K |
| 11:15 |
24,434.70 |
24,434.70 |
24,431.64 |
24,431.64 |
0.0K |
| 11:16 |
24,431.10 |
24,431.10 |
24,410.54 |
24,410.54 |
0.0K |
| 11:17 |
24,407.36 |
24,420.39 |
24,407.36 |
24,420.39 |
0.0K |
| 11:18 |
24,420.72 |
24,424.25 |
24,420.72 |
24,423.92 |
0.0K |
| 11:19 |
24,422.06 |
24,425.72 |
24,422.06 |
24,425.72 |
0.0K |
| 11:20 |
24,425.93 |
24,430.49 |
24,425.93 |
24,430.49 |
0.0K |
| 11:21 |
24,428.76 |
24,434.68 |
24,428.76 |
24,434.68 |
0.0K |
| 11:22 |
24,433.70 |
24,433.70 |
24,421.19 |
24,421.99 |
0.0K |
| 11:23 |
24,424.03 |
24,424.03 |
24,421.24 |
24,421.57 |
0.0K |
| 11:24 |
24,422.41 |
24,423.55 |
24,413.74 |
24,413.74 |
0.0K |
| 11:25 |
24,415.80 |
24,418.58 |
24,415.80 |
24,418.58 |
0.0K |
| 11:26 |
24,414.61 |
24,414.61 |
24,405.55 |
24,405.55 |
0.0K |
| 11:27 |
24,405.57 |
24,406.09 |
24,405.10 |
24,405.10 |
0.0K |
| 11:28 |
24,404.52 |
24,407.55 |
24,399.26 |
24,399.26 |
0.0K |
| 11:29 |
24,397.22 |
24,400.06 |
24,397.22 |
24,397.83 |
0.0K |
| 11:30 |
24,394.37 |
24,394.37 |
24,393.80 |
24,394.15 |
0.0K |
| 11:31 |
24,398.88 |
24,400.32 |
24,396.64 |
24,397.98 |
0.0K |
| 11:32 |
24,400.42 |
24,407.75 |
24,400.42 |
24,407.75 |
0.0K |
| 11:33 |
24,408.66 |
24,408.66 |
24,405.90 |
24,405.90 |
0.0K |
| 11:34 |
24,409.81 |
24,416.93 |
24,409.81 |
24,416.93 |
0.0K |
| 11:35 |
24,419.78 |
24,419.78 |
24,413.31 |
24,415.69 |
0.0K |
| 11:36 |
24,417.41 |
24,424.97 |
24,417.41 |
24,424.73 |
0.0K |
| 11:37 |
24,428.38 |
24,428.58 |
24,425.18 |
24,425.18 |
0.0K |
| 11:38 |
24,427.38 |
24,427.91 |
24,424.47 |
24,424.47 |
0.0K |
| 11:39 |
24,427.68 |
24,427.68 |
24,423.25 |
24,423.25 |
0.0K |
| 11:40 |
24,426.01 |
24,435.96 |
24,426.01 |
24,435.96 |
0.0K |
| 11:41 |
24,434.61 |
24,434.61 |
24,433.07 |
24,434.52 |
0.0K |
| 11:42 |
24,429.63 |
24,429.63 |
24,426.72 |
24,428.35 |
0.0K |
| 11:43 |
24,427.42 |
24,427.42 |
24,425.33 |
24,425.33 |
0.0K |
| 11:44 |
24,425.12 |
24,427.51 |
24,425.12 |
24,427.51 |
0.0K |
| 11:45 |
24,425.15 |
24,427.96 |
24,425.15 |
24,427.96 |
0.0K |
| 11:46 |
24,423.18 |
24,423.99 |
24,419.36 |
24,419.36 |
0.0K |
| 11:47 |
24,423.84 |
24,423.84 |
24,420.65 |
24,421.45 |
0.0K |
| 11:48 |
24,425.43 |
24,426.22 |
24,425.43 |
24,425.87 |
0.0K |
| 11:49 |
24,425.26 |
24,425.35 |
24,423.44 |
24,423.44 |
0.0K |
| 11:50 |
24,423.09 |
24,423.40 |
24,422.13 |
24,422.13 |
0.0K |
| 11:51 |
24,420.86 |
24,420.86 |
24,410.29 |
24,410.29 |
0.0K |
| 11:52 |
24,411.14 |
24,416.45 |
24,411.14 |
24,416.35 |
0.0K |
| 11:53 |
24,417.42 |
24,417.42 |
24,413.42 |
24,413.42 |
0.0K |
| 11:54 |
24,408.16 |
24,410.52 |
24,408.16 |
24,409.99 |
0.0K |
| 11:55 |
24,410.73 |
24,413.78 |
24,410.73 |
24,412.92 |
0.0K |
| 11:56 |
24,408.59 |
24,412.92 |
24,408.59 |
24,412.92 |
0.0K |
| 11:57 |
24,411.05 |
24,411.05 |
24,404.30 |
24,405.45 |
0.0K |
| 11:58 |
24,405.11 |
24,411.02 |
24,405.11 |
24,411.02 |
0.0K |
| 11:59 |
24,412.52 |
24,415.92 |
24,408.18 |
24,408.18 |
0.0K |
| 12:00 |
24,408.82 |
24,408.82 |
24,405.54 |
24,405.95 |
0.0K |
| 12:01 |
24,404.79 |
24,408.35 |
24,404.79 |
24,406.47 |
0.0K |
| 12:02 |
24,405.85 |
24,405.85 |
24,400.55 |
24,400.55 |
0.0K |
| 12:03 |
24,396.19 |
24,398.59 |
24,396.03 |
24,398.59 |
0.0K |
| 12:04 |
24,396.96 |
24,398.65 |
24,396.58 |
24,396.67 |
0.0K |
| 12:05 |
24,394.44 |
24,394.44 |
24,390.03 |
24,390.03 |
0.0K |
| 12:06 |
24,394.73 |
24,395.15 |
24,392.90 |
24,392.90 |
0.0K |
| 12:07 |
24,395.99 |
24,400.61 |
24,395.99 |
24,400.61 |
0.0K |
| 12:08 |
24,401.33 |
24,401.33 |
24,393.99 |
24,393.99 |
0.0K |
| 12:09 |
24,394.31 |
24,394.31 |
24,387.40 |
24,388.99 |
0.0K |
| 12:10 |
24,388.63 |
24,395.99 |
24,388.63 |
24,395.99 |
0.0K |
| 12:11 |
24,397.42 |
24,399.19 |
24,396.36 |
24,396.36 |
0.0K |
| 12:12 |
24,395.74 |
24,404.06 |
24,395.74 |
24,404.06 |
0.0K |
| 12:13 |
24,404.34 |
24,407.97 |
24,404.34 |
24,406.65 |
0.0K |
| 12:14 |
24,406.37 |
24,407.58 |
24,406.05 |
24,407.58 |
0.0K |
| 12:15 |
24,404.94 |
24,405.20 |
24,404.24 |
24,404.52 |
0.0K |
| 12:16 |
24,402.84 |
24,406.75 |
24,402.52 |
24,406.75 |
0.0K |
| 12:17 |
24,409.19 |
24,415.93 |
24,409.19 |
24,415.93 |
0.0K |
| 12:18 |
24,417.12 |
24,419.38 |
24,417.12 |
24,419.34 |
0.0K |
| 12:19 |
24,420.06 |
24,427.01 |
24,420.06 |
24,425.52 |
0.0K |
| 12:20 |
24,425.66 |
24,428.68 |
24,425.66 |
24,428.25 |
0.0K |
| 12:21 |
24,427.09 |
24,432.32 |
24,426.90 |
24,432.32 |
0.0K |
| 12:22 |
24,431.92 |
24,431.92 |
24,430.40 |
24,430.40 |
0.0K |
| 12:23 |
24,430.66 |
24,430.66 |
24,411.56 |
24,414.75 |
0.0K |
| 12:24 |
24,406.98 |
24,415.00 |
24,406.98 |
24,415.00 |
0.0K |
| 12:25 |
24,415.34 |
24,423.24 |
24,415.34 |
24,420.72 |
0.0K |
| 12:26 |
24,420.03 |
24,420.03 |
24,414.68 |
24,414.68 |
0.0K |
| 12:27 |
24,417.33 |
24,417.61 |
24,416.66 |
24,416.66 |
0.0K |
| 12:28 |
24,416.12 |
24,420.50 |
24,416.12 |
24,420.50 |
0.0K |
| 12:29 |
24,420.55 |
24,422.76 |
24,420.55 |
24,422.76 |
0.0K |
| 12:30 |
24,423.89 |
24,423.89 |
24,413.65 |
24,413.65 |
0.0K |
| 12:31 |
24,413.14 |
24,413.76 |
24,412.04 |
24,412.04 |
0.0K |
| 12:32 |
24,416.87 |
24,421.75 |
24,416.87 |
24,421.75 |
0.0K |
| 12:33 |
24,419.85 |
24,423.69 |
24,419.75 |
24,423.69 |
0.0K |
| 12:34 |
24,424.51 |
24,424.51 |
24,416.48 |
24,416.48 |
0.0K |
| 12:35 |
24,418.87 |
24,418.87 |
24,415.12 |
24,415.12 |
0.0K |
| 12:36 |
24,411.47 |
24,414.66 |
24,408.89 |
24,408.89 |
0.0K |
| 12:37 |
24,407.42 |
24,414.32 |
24,406.45 |
24,414.32 |
0.0K |
| 12:38 |
24,414.06 |
24,420.20 |
24,414.06 |
24,419.79 |
0.0K |
| 12:39 |
24,417.69 |
24,421.73 |
24,417.69 |
24,421.73 |
0.0K |
| 12:40 |
24,423.16 |
24,424.42 |
24,423.16 |
24,423.43 |
0.0K |
| 12:41 |
24,420.18 |
24,423.53 |
24,420.18 |
24,423.32 |
0.0K |
| 12:42 |
24,424.13 |
24,426.24 |
24,419.20 |
24,419.20 |
0.0K |
| 12:43 |
24,416.26 |
24,416.26 |
24,409.05 |
24,409.17 |
0.0K |
| 12:44 |
24,408.90 |
24,408.90 |
24,403.70 |
24,405.39 |
0.0K |
| 12:45 |
24,406.12 |
24,408.33 |
24,406.12 |
24,407.72 |
0.0K |
| 12:46 |
24,405.18 |
24,405.18 |
24,391.63 |
24,391.63 |
0.0K |
| 12:47 |
24,387.39 |
24,388.06 |
24,386.52 |
24,386.79 |
0.0K |
| 12:48 |
24,389.92 |
24,389.92 |
24,383.46 |
24,383.46 |
0.0K |
| 12:49 |
24,380.12 |
24,381.36 |
24,375.76 |
24,379.10 |
0.0K |
| 12:50 |
24,377.84 |
24,379.90 |
24,371.43 |
24,371.43 |
0.0K |
| 12:51 |
24,382.67 |
24,387.00 |
24,382.67 |
24,387.00 |
0.0K |
| 12:52 |
24,385.60 |
24,391.67 |
24,385.60 |
24,391.67 |
0.0K |
| 12:53 |
24,395.65 |
24,396.89 |
24,390.11 |
24,394.65 |
0.0K |
| 12:54 |
24,392.68 |
24,393.23 |
24,391.40 |
24,392.01 |
0.0K |
| 12:55 |
24,389.54 |
24,389.54 |
24,382.74 |
24,382.88 |
0.0K |
| 12:56 |
24,382.10 |
24,382.10 |
24,380.00 |
24,380.46 |
0.0K |
| 12:57 |
24,377.61 |
24,377.61 |
24,373.81 |
24,373.81 |
0.0K |
| 12:58 |
24,369.94 |
24,369.94 |
24,361.02 |
24,364.52 |
0.0K |
| 12:59 |
24,367.17 |
24,367.17 |
24,358.66 |
24,359.78 |
0.0K |
| 13:00 |
24,360.45 |
24,369.11 |
24,360.45 |
24,369.11 |
0.0K |
| 13:01 |
24,369.88 |
24,372.50 |
24,367.29 |
24,372.15 |
0.0K |
| 13:02 |
24,374.51 |
24,385.93 |
24,374.51 |
24,380.59 |
0.0K |
| 13:03 |
24,376.63 |
24,376.63 |
24,370.25 |
24,370.25 |
0.0K |
| 13:04 |
24,369.06 |
24,369.06 |
24,368.35 |
24,368.61 |
0.0K |
| 13:05 |
24,369.30 |
24,373.28 |
24,369.30 |
24,371.43 |
0.0K |
| 13:06 |
24,367.01 |
24,369.70 |
24,367.01 |
24,368.57 |
0.0K |
| 13:07 |
24,369.68 |
24,369.68 |
24,363.71 |
24,366.39 |
0.0K |
| 13:08 |
24,365.84 |
24,365.84 |
24,364.76 |
24,365.08 |
0.0K |
| 13:09 |
24,367.40 |
24,371.56 |
24,367.40 |
24,371.56 |
0.0K |
| 13:10 |
24,371.04 |
24,371.04 |
24,365.27 |
24,369.78 |
0.0K |
| 13:11 |
24,365.66 |
24,365.66 |
24,359.43 |
24,359.43 |
0.0K |
| 13:12 |
24,360.92 |
24,364.54 |
24,360.92 |
24,363.49 |
0.0K |
| 13:13 |
24,367.24 |
24,367.24 |
24,362.64 |
24,362.66 |
0.0K |
| 13:14 |
24,361.74 |
24,365.32 |
24,361.39 |
24,365.32 |
0.0K |
| 13:15 |
24,368.41 |
24,371.41 |
24,368.41 |
24,371.37 |
0.0K |
| 13:16 |
24,372.82 |
24,378.05 |
24,341.37 |
24,341.37 |
0.0K |
| 13:17 |
24,342.93 |
24,358.05 |
24,342.93 |
24,358.05 |
0.0K |
| 13:18 |
24,354.46 |
24,355.65 |
24,353.93 |
24,353.93 |
0.0K |
| 13:19 |
24,352.02 |
24,352.02 |
24,340.39 |
24,341.01 |
0.0K |
| 13:20 |
24,341.53 |
24,342.97 |
24,341.53 |
24,342.97 |
0.0K |
| 13:21 |
24,349.62 |
24,354.05 |
24,347.13 |
24,347.13 |
0.0K |
| 13:22 |
24,344.92 |
24,349.63 |
24,344.06 |
24,349.63 |
0.0K |
| 13:23 |
24,359.07 |
24,359.07 |
24,350.03 |
24,350.03 |
0.0K |
| 13:24 |
24,348.28 |
24,349.63 |
24,345.86 |
24,345.86 |
0.0K |
| 13:25 |
24,347.48 |
24,351.88 |
24,347.48 |
24,351.88 |
0.0K |
| 13:26 |
24,354.24 |
24,355.55 |
24,352.70 |
24,352.70 |
0.0K |
| 13:27 |
24,354.12 |
24,367.52 |
24,354.12 |
24,367.52 |
0.0K |
| 13:28 |
24,366.57 |
24,366.57 |
24,364.58 |
24,365.66 |
0.0K |
| 13:29 |
24,364.96 |
24,381.99 |
24,364.96 |
24,381.99 |
0.0K |
| 13:30 |
24,382.23 |
24,392.20 |
24,382.23 |
24,392.20 |
0.0K |
| 13:31 |
24,390.04 |
24,392.55 |
24,390.04 |
24,391.75 |
0.0K |
| 13:32 |
24,394.51 |
24,394.51 |
24,389.67 |
24,389.67 |
0.0K |
| 13:33 |
24,385.90 |
24,387.99 |
24,385.13 |
24,387.99 |
0.0K |
| 13:34 |
24,390.06 |
24,405.90 |
24,390.06 |
24,405.90 |
0.0K |
| 13:35 |
24,407.86 |
24,415.38 |
24,407.86 |
24,415.38 |
0.0K |
| 13:36 |
24,416.97 |
24,418.00 |
24,414.00 |
24,418.00 |
0.0K |
| 13:37 |
24,418.26 |
24,423.92 |
24,418.26 |
24,423.56 |
0.0K |
| 13:38 |
24,422.47 |
24,424.87 |
24,422.47 |
24,424.87 |
0.0K |
| 13:39 |
24,422.29 |
24,430.76 |
24,422.29 |
24,430.76 |
0.0K |
| 13:40 |
24,430.10 |
24,435.72 |
24,430.10 |
24,435.72 |
0.0K |
| 13:41 |
24,431.57 |
24,431.57 |
24,420.39 |
24,420.39 |
0.0K |
| 13:42 |
24,423.73 |
24,423.73 |
24,415.40 |
24,415.40 |
0.0K |
| 13:43 |
24,412.90 |
24,413.08 |
24,409.87 |
24,409.87 |
0.0K |
| 13:44 |
24,407.63 |
24,415.98 |
24,407.63 |
24,415.98 |
0.0K |
| 13:45 |
24,416.00 |
24,416.00 |
24,411.31 |
24,411.31 |
0.0K |
| 13:46 |
24,409.21 |
24,410.50 |
24,408.64 |
24,409.92 |
0.0K |
| 13:47 |
24,415.77 |
24,415.77 |
24,411.05 |
24,411.05 |
0.0K |
| 13:48 |
24,410.91 |
24,415.15 |
24,407.89 |
24,407.89 |
0.0K |
| 13:49 |
24,407.84 |
24,412.85 |
24,406.54 |
24,412.85 |
0.0K |
| 13:50 |
24,413.58 |
24,413.58 |
24,411.37 |
24,411.37 |
0.0K |
| 13:51 |
24,412.98 |
24,415.91 |
24,411.26 |
24,415.91 |
0.0K |
| 13:52 |
24,415.75 |
24,419.55 |
24,415.75 |
24,418.37 |
0.0K |
| 13:53 |
24,419.56 |
24,420.09 |
24,419.05 |
24,419.05 |
0.0K |
| 13:54 |
24,418.12 |
24,420.32 |
24,413.78 |
24,413.78 |
0.0K |
| 13:55 |
24,413.72 |
24,413.72 |
24,403.56 |
24,403.56 |
0.0K |
| 13:56 |
24,400.90 |
24,402.79 |
24,393.97 |
24,393.97 |
0.0K |
| 13:57 |
24,392.95 |
24,394.86 |
24,392.95 |
24,394.29 |
0.0K |
| 13:58 |
24,391.25 |
24,391.25 |
24,377.21 |
24,377.34 |
0.0K |
| 13:59 |
24,377.35 |
24,377.40 |
24,374.44 |
24,374.44 |
0.0K |
| 14:00 |
24,374.06 |
24,382.87 |
24,374.06 |
24,382.04 |
0.0K |
| 14:01 |
24,384.79 |
24,395.08 |
24,384.79 |
24,395.08 |
0.0K |
| 14:02 |
24,394.25 |
24,394.25 |
24,391.47 |
24,393.85 |
0.0K |
| 14:03 |
24,396.04 |
24,396.79 |
24,394.42 |
24,394.42 |
0.0K |
| 14:04 |
24,392.66 |
24,394.39 |
24,392.06 |
24,392.06 |
0.0K |
| 14:05 |
24,392.51 |
24,396.65 |
24,392.51 |
24,396.65 |
0.0K |
| 14:06 |
24,396.41 |
24,403.35 |
24,396.41 |
24,402.74 |
0.0K |
| 14:07 |
24,405.01 |
24,405.56 |
24,403.50 |
24,404.04 |
0.0K |
| 14:08 |
24,403.16 |
24,403.16 |
24,393.35 |
24,395.39 |
0.0K |
| 14:09 |
24,393.73 |
24,393.73 |
24,391.18 |
24,392.10 |
0.0K |
| 14:10 |
24,395.09 |
24,395.09 |
24,390.54 |
24,390.54 |
0.0K |
| 14:11 |
24,390.87 |
24,396.33 |
24,390.87 |
24,396.33 |
0.0K |
| 14:12 |
24,398.05 |
24,401.54 |
24,398.05 |
24,401.54 |
0.0K |
| 14:13 |
24,399.97 |
24,399.97 |
24,393.87 |
24,393.87 |
0.0K |
| 14:14 |
24,393.23 |
24,397.16 |
24,393.23 |
24,396.89 |
0.0K |
| 14:15 |
24,394.87 |
24,400.92 |
24,394.87 |
24,397.68 |
0.0K |
| 14:16 |
24,398.68 |
24,399.07 |
24,395.46 |
24,395.46 |
0.0K |
| 14:17 |
24,395.98 |
24,396.45 |
24,394.57 |
24,396.45 |
0.0K |
| 14:18 |
24,396.90 |
24,397.39 |
24,396.56 |
24,397.39 |
0.0K |
| 14:19 |
24,399.43 |
24,404.62 |
24,399.43 |
24,404.62 |
0.0K |
| 14:20 |
24,407.13 |
24,407.13 |
24,403.31 |
24,405.37 |
0.0K |
| 14:21 |
24,406.04 |
24,406.04 |
24,403.15 |
24,403.53 |
0.0K |
| 14:22 |
24,397.47 |
24,397.47 |
24,395.09 |
24,395.09 |
0.0K |
| 14:23 |
24,396.05 |
24,402.13 |
24,396.05 |
24,402.13 |
0.0K |
| 14:24 |
24,401.26 |
24,401.34 |
24,399.18 |
24,401.34 |
0.0K |
| 14:25 |
24,401.59 |
24,409.38 |
24,401.59 |
24,409.38 |
0.0K |
| 14:26 |
24,409.05 |
24,409.05 |
24,405.66 |
24,405.66 |
0.0K |
| 14:27 |
24,406.97 |
24,411.50 |
24,406.97 |
24,410.30 |
0.0K |
| 14:28 |
24,409.33 |
24,409.33 |
24,406.13 |
24,406.13 |
0.0K |
| 14:29 |
24,404.61 |
24,404.73 |
24,402.40 |
24,402.40 |
0.0K |
| 14:30 |
24,401.39 |
24,407.12 |
24,397.60 |
24,407.12 |
0.0K |
| 14:31 |
24,411.09 |
24,415.98 |
24,411.09 |
24,415.98 |
0.0K |
| 14:32 |
24,418.47 |
24,418.47 |
24,415.63 |
24,418.15 |
0.0K |
| 14:33 |
24,420.82 |
24,424.46 |
24,420.82 |
24,423.45 |
0.0K |
| 14:34 |
24,421.57 |
24,421.57 |
24,416.23 |
24,416.74 |
0.0K |
| 14:35 |
24,415.83 |
24,416.26 |
24,411.06 |
24,416.26 |
0.0K |
| 14:36 |
24,416.46 |
24,425.97 |
24,416.46 |
24,425.97 |
0.0K |
| 14:37 |
24,424.48 |
24,428.65 |
24,423.95 |
24,428.65 |
0.0K |
| 14:38 |
24,427.32 |
24,430.66 |
24,426.85 |
24,430.66 |
0.0K |
| 14:39 |
24,431.30 |
24,434.36 |
24,431.30 |
24,431.94 |
0.0K |
| 14:40 |
24,431.86 |
24,433.38 |
24,429.34 |
24,429.34 |
0.0K |
| 14:41 |
24,429.87 |
24,432.50 |
24,429.34 |
24,432.50 |
0.0K |
| 14:42 |
24,433.53 |
24,438.44 |
24,433.53 |
24,438.44 |
0.0K |
| 14:43 |
24,435.47 |
24,443.18 |
24,435.47 |
24,443.18 |
0.0K |
| 14:44 |
24,444.99 |
24,445.27 |
24,444.01 |
24,445.27 |
0.0K |
| 14:45 |
24,444.70 |
24,444.70 |
24,443.49 |
24,443.62 |
0.0K |
| 14:46 |
24,443.77 |
24,443.77 |
24,440.41 |
24,440.41 |
0.0K |
| 14:47 |
24,440.22 |
24,443.31 |
24,440.22 |
24,443.31 |
0.0K |
| 14:48 |
24,445.12 |
24,452.78 |
24,445.12 |
24,452.78 |
0.0K |
| 14:49 |
24,451.61 |
24,454.51 |
24,451.61 |
24,454.51 |
0.0K |
| 14:50 |
24,453.63 |
24,458.99 |
24,453.63 |
24,458.99 |
0.0K |
| 14:51 |
24,457.68 |
24,463.37 |
24,457.68 |
24,463.37 |
0.0K |
| 14:52 |
24,462.82 |
24,463.11 |
24,461.89 |
24,463.11 |
0.0K |
| 14:53 |
24,465.51 |
24,465.51 |
24,459.13 |
24,459.13 |
0.0K |
| 14:54 |
24,459.17 |
24,464.06 |
24,459.17 |
24,462.90 |
0.0K |
| 14:55 |
24,462.78 |
24,466.55 |
24,462.78 |
24,466.55 |
0.0K |
| 14:56 |
24,467.79 |
24,467.79 |
24,463.38 |
24,463.83 |
0.0K |
| 14:57 |
24,464.08 |
24,464.08 |
24,461.43 |
24,461.43 |
0.0K |
| 14:58 |
24,460.39 |
24,460.39 |
24,453.89 |
24,453.89 |
0.0K |
| 14:59 |
24,452.23 |
24,458.95 |
24,452.23 |
24,458.95 |
0.0K |
| 15:00 |
24,459.11 |
24,464.30 |
24,459.11 |
24,464.30 |
0.0K |
| 15:01 |
24,461.81 |
24,463.84 |
24,461.80 |
24,463.84 |
0.0K |
| 15:02 |
24,463.95 |
24,468.37 |
24,463.95 |
24,468.09 |
0.0K |
| 15:03 |
24,472.52 |
24,474.44 |
24,472.52 |
24,474.44 |
0.0K |
| 15:04 |
24,474.14 |
24,484.34 |
24,474.14 |
24,484.34 |
0.0K |
| 15:05 |
24,486.30 |
24,490.20 |
24,486.30 |
24,490.20 |
0.0K |
| 15:06 |
24,489.49 |
24,492.07 |
24,489.49 |
24,492.07 |
0.0K |
| 15:07 |
24,494.29 |
24,494.29 |
24,490.27 |
24,490.27 |
0.0K |
| 15:08 |
24,490.39 |
24,498.96 |
24,490.39 |
24,498.96 |
0.0K |
| 15:09 |
24,500.00 |
24,500.00 |
24,497.26 |
24,499.81 |
0.0K |
| 15:10 |
24,501.99 |
24,506.74 |
24,500.56 |
24,506.50 |
0.0K |
| 15:11 |
24,504.07 |
24,504.07 |
24,496.45 |
24,496.45 |
0.0K |
| 15:12 |
24,498.42 |
24,498.42 |
24,494.08 |
24,494.08 |
0.0K |
| 15:13 |
24,493.71 |
24,500.64 |
24,493.71 |
24,499.71 |
0.0K |
| 15:14 |
24,499.46 |
24,499.46 |
24,496.69 |
24,496.69 |
0.0K |
| 15:15 |
24,494.99 |
24,497.13 |
24,494.99 |
24,497.13 |
0.0K |
| 15:16 |
24,500.79 |
24,504.79 |
24,500.61 |
24,504.79 |
0.0K |
| 15:17 |
24,506.86 |
24,506.86 |
24,503.92 |
24,504.27 |
0.0K |
| 15:18 |
24,505.41 |
24,505.54 |
24,504.67 |
24,504.67 |
0.0K |
| 15:19 |
24,509.06 |
24,509.06 |
24,507.84 |
24,507.84 |
0.0K |
| 15:20 |
24,505.13 |
24,507.16 |
24,503.55 |
24,507.16 |
0.0K |
| 15:21 |
24,509.65 |
24,509.65 |
24,502.50 |
24,505.95 |
0.0K |
| 15:22 |
24,506.54 |
24,510.78 |
24,506.54 |
24,507.37 |
0.0K |
| 15:23 |
24,507.90 |
24,515.45 |
24,507.90 |
24,515.45 |
0.0K |
| 15:24 |
24,514.99 |
24,517.11 |
24,513.29 |
24,516.79 |
0.0K |
| 15:25 |
24,521.18 |
24,528.89 |
24,521.18 |
24,528.89 |
0.0K |
| 15:26 |
24,528.41 |
24,530.27 |
24,527.86 |
24,529.62 |
0.0K |
| 15:27 |
24,530.83 |
24,537.65 |
24,530.83 |
24,537.65 |
0.0K |
| 15:28 |
24,540.40 |
24,544.78 |
24,540.40 |
24,543.42 |
0.0K |
| 15:29 |
24,542.07 |
24,542.77 |
24,541.29 |
24,541.95 |
0.0K |
| 15:30 |
24,541.67 |
24,543.07 |
24,540.42 |
24,540.42 |
0.0K |
| 15:31 |
24,536.41 |
24,537.21 |
24,536.41 |
24,536.99 |
0.0K |
| 15:32 |
24,537.53 |
24,537.61 |
24,534.89 |
24,534.89 |
0.0K |
| 15:33 |
24,538.13 |
24,543.69 |
24,538.13 |
24,542.04 |
0.0K |
| 15:34 |
24,539.82 |
24,539.82 |
24,528.96 |
24,528.96 |
0.0K |
| 15:35 |
24,524.75 |
24,524.99 |
24,521.97 |
24,521.97 |
0.0K |
| 15:36 |
24,519.53 |
24,523.18 |
24,519.53 |
24,522.86 |
0.0K |
| 15:37 |
24,524.28 |
24,526.79 |
24,520.27 |
24,526.79 |
0.0K |
| 15:38 |
24,523.81 |
24,531.23 |
24,523.81 |
24,531.23 |
0.0K |
| 15:39 |
24,534.30 |
24,540.10 |
24,534.30 |
24,537.95 |
0.0K |
| 15:40 |
24,539.37 |
24,548.51 |
24,538.14 |
24,548.51 |
0.0K |
| 15:41 |
24,552.71 |
24,555.35 |
24,552.71 |
24,554.84 |
0.0K |
| 15:42 |
24,559.95 |
24,563.36 |
24,559.95 |
24,563.00 |
0.0K |
| 15:43 |
24,563.00 |
24,564.99 |
24,561.43 |
24,561.43 |
0.0K |
| 15:44 |
24,560.64 |
24,560.64 |
24,553.58 |
24,553.58 |
0.0K |
| 15:45 |
24,552.46 |
24,552.46 |
24,540.93 |
24,542.56 |
0.0K |
| 15:46 |
24,540.21 |
24,541.69 |
24,538.01 |
24,541.69 |
0.0K |
| 15:47 |
24,545.25 |
24,556.76 |
24,545.25 |
24,556.76 |
0.0K |
| 15:48 |
24,558.00 |
24,560.79 |
24,558.00 |
24,558.18 |
0.0K |
| 15:49 |
24,556.18 |
24,556.77 |
24,554.43 |
24,556.77 |
0.0K |
| 15:50 |
24,585.46 |
24,593.69 |
24,585.46 |
24,585.72 |
0.0K |
| 15:51 |
24,585.69 |
24,587.61 |
24,584.21 |
24,587.61 |
0.0K |
| 15:52 |
24,588.97 |
24,595.78 |
24,588.97 |
24,592.49 |
0.0K |
| 15:53 |
24,596.76 |
24,602.41 |
24,596.48 |
24,602.41 |
0.0K |
| 15:54 |
24,605.04 |
24,605.04 |
24,598.42 |
24,604.58 |
0.0K |
| 15:55 |
24,610.48 |
24,635.25 |
24,610.48 |
24,635.25 |
0.0K |
| 15:56 |
24,631.64 |
24,639.22 |
24,631.64 |
24,639.20 |
0.0K |
| 15:57 |
24,636.66 |
24,636.66 |
24,634.70 |
24,636.19 |
0.0K |
| 15:58 |
24,638.93 |
24,643.10 |
24,636.20 |
24,643.10 |
0.0K |
| 15:59 |
24,645.33 |
24,656.81 |
24,645.33 |
24,656.81 |
0.0K |
| 16:00 |
24,661.17 |
24,661.17 |
24,661.17 |
24,661.17 |
0.0K |
| 16:01 |
24,661.17 |
24,661.17 |
24,661.17 |
24,661.17 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|