| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,580.38 |
24,638.66 |
24,580.38 |
24,638.66 |
0.0K |
| 09:31 |
24,630.09 |
24,630.09 |
24,588.22 |
24,594.77 |
0.0K |
| 09:32 |
24,593.87 |
24,601.79 |
24,587.09 |
24,595.94 |
0.0K |
| 09:33 |
24,601.84 |
24,620.57 |
24,601.84 |
24,620.57 |
0.0K |
| 09:34 |
24,615.08 |
24,615.08 |
24,611.71 |
24,611.71 |
0.0K |
| 09:35 |
24,602.00 |
24,602.00 |
24,586.80 |
24,586.80 |
0.0K |
| 09:36 |
24,589.16 |
24,606.54 |
24,589.16 |
24,595.39 |
0.0K |
| 09:37 |
24,607.10 |
24,607.10 |
24,587.62 |
24,587.62 |
0.0K |
| 09:38 |
24,585.48 |
24,586.68 |
24,582.95 |
24,582.95 |
0.0K |
| 09:39 |
24,584.94 |
24,584.94 |
24,580.87 |
24,580.87 |
0.0K |
| 09:40 |
24,584.25 |
24,586.72 |
24,582.49 |
24,586.72 |
0.0K |
| 09:41 |
24,590.52 |
24,592.46 |
24,588.65 |
24,592.46 |
0.0K |
| 09:42 |
24,600.20 |
24,600.20 |
24,591.53 |
24,594.71 |
0.0K |
| 09:43 |
24,596.27 |
24,596.27 |
24,588.90 |
24,588.90 |
0.0K |
| 09:44 |
24,586.39 |
24,594.87 |
24,585.84 |
24,585.84 |
0.0K |
| 09:45 |
24,591.17 |
24,595.31 |
24,589.23 |
24,595.31 |
0.0K |
| 09:46 |
24,602.16 |
24,604.26 |
24,599.51 |
24,604.26 |
0.0K |
| 09:47 |
24,606.58 |
24,611.14 |
24,606.58 |
24,611.14 |
0.0K |
| 09:48 |
24,609.55 |
24,609.55 |
24,592.14 |
24,592.14 |
0.0K |
| 09:49 |
24,591.80 |
24,593.51 |
24,581.44 |
24,581.44 |
0.0K |
| 09:50 |
24,571.72 |
24,571.72 |
24,561.10 |
24,561.10 |
0.0K |
| 09:51 |
24,568.26 |
24,574.39 |
24,565.96 |
24,571.50 |
0.0K |
| 09:52 |
24,570.06 |
24,572.31 |
24,569.12 |
24,572.31 |
0.0K |
| 09:53 |
24,574.22 |
24,583.61 |
24,574.22 |
24,580.57 |
0.0K |
| 09:54 |
24,579.50 |
24,583.24 |
24,576.77 |
24,583.24 |
0.0K |
| 09:55 |
24,583.37 |
24,586.07 |
24,582.25 |
24,586.07 |
0.0K |
| 09:56 |
24,583.08 |
24,583.08 |
24,575.33 |
24,575.33 |
0.0K |
| 09:57 |
24,571.73 |
24,574.86 |
24,571.73 |
24,574.86 |
0.0K |
| 09:58 |
24,576.80 |
24,583.45 |
24,576.80 |
24,581.30 |
0.0K |
| 09:59 |
24,578.40 |
24,578.40 |
24,566.24 |
24,566.24 |
0.0K |
| 10:00 |
24,557.69 |
24,557.69 |
24,540.42 |
24,541.16 |
0.0K |
| 10:01 |
24,550.58 |
24,550.58 |
24,541.40 |
24,545.85 |
0.0K |
| 10:02 |
24,552.61 |
24,552.62 |
24,547.89 |
24,552.62 |
0.0K |
| 10:03 |
24,549.47 |
24,551.69 |
24,548.79 |
24,551.32 |
0.0K |
| 10:04 |
24,552.91 |
24,565.79 |
24,552.91 |
24,565.79 |
0.0K |
| 10:05 |
24,563.35 |
24,566.39 |
24,563.35 |
24,566.39 |
0.0K |
| 10:06 |
24,565.27 |
24,570.71 |
24,565.27 |
24,570.71 |
0.0K |
| 10:07 |
24,571.96 |
24,579.83 |
24,571.96 |
24,579.83 |
0.0K |
| 10:08 |
24,576.40 |
24,576.53 |
24,567.87 |
24,567.87 |
0.0K |
| 10:09 |
24,566.78 |
24,567.50 |
24,565.04 |
24,567.50 |
0.0K |
| 10:10 |
24,566.44 |
24,577.01 |
24,566.44 |
24,577.01 |
0.0K |
| 10:11 |
24,575.40 |
24,581.63 |
24,575.40 |
24,580.11 |
0.0K |
| 10:12 |
24,569.04 |
24,576.55 |
24,569.04 |
24,576.55 |
0.0K |
| 10:13 |
24,576.43 |
24,578.00 |
24,576.43 |
24,577.94 |
0.0K |
| 10:14 |
24,579.07 |
24,580.33 |
24,576.05 |
24,576.05 |
0.0K |
| 10:15 |
24,572.45 |
24,577.07 |
24,572.45 |
24,577.07 |
0.0K |
| 10:16 |
24,581.73 |
24,581.94 |
24,578.72 |
24,580.52 |
0.0K |
| 10:17 |
24,579.82 |
24,581.20 |
24,579.11 |
24,580.04 |
0.0K |
| 10:18 |
24,577.22 |
24,577.22 |
24,571.77 |
24,571.77 |
0.0K |
| 10:19 |
24,570.38 |
24,580.85 |
24,570.38 |
24,576.83 |
0.0K |
| 10:20 |
24,575.06 |
24,580.89 |
24,573.68 |
24,580.89 |
0.0K |
| 10:21 |
24,578.31 |
24,585.15 |
24,578.31 |
24,585.15 |
0.0K |
| 10:22 |
24,584.89 |
24,584.89 |
24,579.80 |
24,579.80 |
0.0K |
| 10:23 |
24,578.26 |
24,584.56 |
24,578.26 |
24,584.56 |
0.0K |
| 10:24 |
24,582.56 |
24,585.81 |
24,581.27 |
24,585.81 |
0.0K |
| 10:25 |
24,583.00 |
24,588.78 |
24,582.43 |
24,588.68 |
0.0K |
| 10:26 |
24,593.35 |
24,594.32 |
24,592.86 |
24,594.32 |
0.0K |
| 10:27 |
24,593.77 |
24,593.77 |
24,586.49 |
24,586.49 |
0.0K |
| 10:28 |
24,585.33 |
24,590.13 |
24,585.33 |
24,590.13 |
0.0K |
| 10:29 |
24,587.68 |
24,592.75 |
24,587.68 |
24,591.29 |
0.0K |
| 10:30 |
24,588.81 |
24,589.57 |
24,586.37 |
24,589.57 |
0.0K |
| 10:31 |
24,592.88 |
24,599.91 |
24,592.88 |
24,599.91 |
0.0K |
| 10:32 |
24,597.73 |
24,602.34 |
24,597.73 |
24,602.02 |
0.0K |
| 10:33 |
24,601.06 |
24,601.06 |
24,597.08 |
24,597.08 |
0.0K |
| 10:34 |
24,598.12 |
24,604.04 |
24,598.12 |
24,603.27 |
0.0K |
| 10:35 |
24,602.87 |
24,609.24 |
24,602.87 |
24,609.24 |
0.0K |
| 10:36 |
24,608.87 |
24,611.19 |
24,608.40 |
24,608.40 |
0.0K |
| 10:37 |
24,607.46 |
24,610.54 |
24,607.46 |
24,607.67 |
0.0K |
| 10:38 |
24,605.48 |
24,608.39 |
24,605.48 |
24,608.39 |
0.0K |
| 10:39 |
24,608.62 |
24,611.77 |
24,608.62 |
24,611.11 |
0.0K |
| 10:40 |
24,611.46 |
24,613.39 |
24,609.58 |
24,609.58 |
0.0K |
| 10:41 |
24,608.14 |
24,609.30 |
24,607.79 |
24,609.30 |
0.0K |
| 10:42 |
24,611.96 |
24,611.96 |
24,609.58 |
24,609.58 |
0.0K |
| 10:43 |
24,608.95 |
24,609.96 |
24,606.68 |
24,606.68 |
0.0K |
| 10:44 |
24,605.17 |
24,609.43 |
24,605.17 |
24,609.43 |
0.0K |
| 10:45 |
24,608.29 |
24,608.29 |
24,605.27 |
24,605.27 |
0.0K |
| 10:46 |
24,603.96 |
24,603.96 |
24,601.39 |
24,601.58 |
0.0K |
| 10:47 |
24,603.24 |
24,606.95 |
24,603.24 |
24,605.31 |
0.0K |
| 10:48 |
24,604.07 |
24,614.98 |
24,604.07 |
24,614.98 |
0.0K |
| 10:49 |
24,612.20 |
24,612.20 |
24,607.98 |
24,608.91 |
0.0K |
| 10:50 |
24,609.93 |
24,610.88 |
24,609.84 |
24,610.83 |
0.0K |
| 10:51 |
24,610.24 |
24,610.82 |
24,607.09 |
24,607.09 |
0.0K |
| 10:52 |
24,608.74 |
24,609.38 |
24,605.48 |
24,609.38 |
0.0K |
| 10:53 |
24,608.77 |
24,610.41 |
24,603.54 |
24,603.54 |
0.0K |
| 10:54 |
24,601.84 |
24,601.84 |
24,598.84 |
24,598.84 |
0.0K |
| 10:55 |
24,595.34 |
24,596.05 |
24,593.65 |
24,596.05 |
0.0K |
| 10:56 |
24,593.94 |
24,593.94 |
24,590.96 |
24,590.96 |
0.0K |
| 10:57 |
24,589.96 |
24,589.96 |
24,584.31 |
24,584.31 |
0.0K |
| 10:58 |
24,587.97 |
24,587.97 |
24,581.62 |
24,583.35 |
0.0K |
| 10:59 |
24,584.28 |
24,586.48 |
24,584.28 |
24,585.31 |
0.0K |
| 11:00 |
24,582.77 |
24,587.88 |
24,582.77 |
24,587.88 |
0.0K |
| 11:01 |
24,587.72 |
24,592.46 |
24,586.36 |
24,592.46 |
0.0K |
| 11:02 |
24,593.19 |
24,595.58 |
24,590.92 |
24,590.92 |
0.0K |
| 11:03 |
24,588.44 |
24,590.75 |
24,588.44 |
24,589.93 |
0.0K |
| 11:04 |
24,588.54 |
24,588.54 |
24,585.68 |
24,586.15 |
0.0K |
| 11:05 |
24,585.45 |
24,585.62 |
24,584.31 |
24,585.56 |
0.0K |
| 11:06 |
24,584.92 |
24,585.78 |
24,584.92 |
24,585.78 |
0.0K |
| 11:07 |
24,581.10 |
24,581.10 |
24,577.51 |
24,577.51 |
0.0K |
| 11:08 |
24,576.64 |
24,576.64 |
24,570.11 |
24,572.64 |
0.0K |
| 11:09 |
24,570.64 |
24,570.64 |
24,568.46 |
24,568.46 |
0.0K |
| 11:10 |
24,571.18 |
24,571.18 |
24,568.95 |
24,568.95 |
0.0K |
| 11:11 |
24,569.26 |
24,569.26 |
24,565.02 |
24,565.02 |
0.0K |
| 11:12 |
24,561.64 |
24,563.36 |
24,560.77 |
24,561.36 |
0.0K |
| 11:13 |
24,559.84 |
24,566.90 |
24,559.84 |
24,566.90 |
0.0K |
| 11:14 |
24,567.78 |
24,572.15 |
24,567.31 |
24,572.15 |
0.0K |
| 11:15 |
24,570.64 |
24,570.64 |
24,569.59 |
24,570.34 |
0.0K |
| 11:16 |
24,569.31 |
24,569.31 |
24,565.64 |
24,565.64 |
0.0K |
| 11:17 |
24,565.54 |
24,565.54 |
24,563.27 |
24,563.27 |
0.0K |
| 11:18 |
24,564.34 |
24,564.34 |
24,561.79 |
24,563.14 |
0.0K |
| 11:19 |
24,564.98 |
24,572.09 |
24,564.98 |
24,572.09 |
0.0K |
| 11:20 |
24,572.03 |
24,575.64 |
24,572.03 |
24,574.73 |
0.0K |
| 11:21 |
24,574.41 |
24,575.34 |
24,572.63 |
24,575.34 |
0.0K |
| 11:22 |
24,574.97 |
24,577.22 |
24,574.97 |
24,577.22 |
0.0K |
| 11:23 |
24,576.71 |
24,576.71 |
24,569.98 |
24,569.98 |
0.0K |
| 11:24 |
24,571.09 |
24,571.70 |
24,570.39 |
24,570.39 |
0.0K |
| 11:25 |
24,572.10 |
24,574.13 |
24,570.30 |
24,574.13 |
0.0K |
| 11:26 |
24,577.13 |
24,577.13 |
24,572.86 |
24,572.86 |
0.0K |
| 11:27 |
24,573.96 |
24,574.30 |
24,573.29 |
24,573.50 |
0.0K |
| 11:28 |
24,573.23 |
24,573.23 |
24,568.10 |
24,568.28 |
0.0K |
| 11:29 |
24,566.73 |
24,566.73 |
24,564.50 |
24,564.50 |
0.0K |
| 11:30 |
24,563.37 |
24,565.03 |
24,563.37 |
24,563.49 |
0.0K |
| 11:31 |
24,559.55 |
24,560.07 |
24,559.01 |
24,559.42 |
0.0K |
| 11:32 |
24,554.63 |
24,554.63 |
24,553.48 |
24,553.48 |
0.0K |
| 11:33 |
24,554.56 |
24,558.26 |
24,554.56 |
24,557.78 |
0.0K |
| 11:34 |
24,558.54 |
24,558.54 |
24,555.31 |
24,555.39 |
0.0K |
| 11:35 |
24,557.69 |
24,557.69 |
24,556.44 |
24,556.44 |
0.0K |
| 11:36 |
24,557.00 |
24,560.04 |
24,556.90 |
24,559.93 |
0.0K |
| 11:37 |
24,558.45 |
24,558.45 |
24,554.26 |
24,554.26 |
0.0K |
| 11:38 |
24,551.60 |
24,553.22 |
24,551.59 |
24,553.22 |
0.0K |
| 11:39 |
24,552.32 |
24,553.06 |
24,551.08 |
24,552.08 |
0.0K |
| 11:40 |
24,553.70 |
24,556.03 |
24,553.70 |
24,554.35 |
0.0K |
| 11:41 |
24,552.26 |
24,552.99 |
24,551.42 |
24,552.42 |
0.0K |
| 11:42 |
24,557.57 |
24,557.63 |
24,556.67 |
24,556.67 |
0.0K |
| 11:43 |
24,558.57 |
24,562.97 |
24,558.57 |
24,562.97 |
0.0K |
| 11:44 |
24,564.02 |
24,568.96 |
24,564.02 |
24,568.96 |
0.0K |
| 11:45 |
24,568.90 |
24,568.90 |
24,566.53 |
24,566.53 |
0.0K |
| 11:46 |
24,566.30 |
24,566.30 |
24,563.60 |
24,564.26 |
0.0K |
| 11:47 |
24,564.47 |
24,564.59 |
24,563.28 |
24,563.28 |
0.0K |
| 11:48 |
24,561.27 |
24,561.27 |
24,560.05 |
24,560.05 |
0.0K |
| 11:49 |
24,557.69 |
24,557.69 |
24,555.66 |
24,556.10 |
0.0K |
| 11:50 |
24,556.70 |
24,561.70 |
24,556.70 |
24,560.64 |
0.0K |
| 11:51 |
24,561.13 |
24,561.13 |
24,558.07 |
24,558.07 |
0.0K |
| 11:52 |
24,557.67 |
24,557.67 |
24,553.72 |
24,554.10 |
0.0K |
| 11:53 |
24,553.66 |
24,553.66 |
24,551.66 |
24,551.66 |
0.0K |
| 11:54 |
24,549.08 |
24,549.08 |
24,546.75 |
24,547.07 |
0.0K |
| 11:55 |
24,545.89 |
24,551.56 |
24,545.89 |
24,551.56 |
0.0K |
| 11:56 |
24,553.09 |
24,553.09 |
24,547.23 |
24,547.23 |
0.0K |
| 11:57 |
24,544.97 |
24,547.04 |
24,542.92 |
24,547.04 |
0.0K |
| 11:58 |
24,546.00 |
24,546.12 |
24,544.51 |
24,546.12 |
0.0K |
| 11:59 |
24,546.88 |
24,547.89 |
24,545.29 |
24,545.29 |
0.0K |
| 12:00 |
24,548.51 |
24,550.95 |
24,547.92 |
24,547.92 |
0.0K |
| 12:01 |
24,546.47 |
24,549.68 |
24,546.47 |
24,548.81 |
0.0K |
| 12:02 |
24,546.51 |
24,546.90 |
24,545.07 |
24,546.63 |
0.0K |
| 12:03 |
24,543.69 |
24,546.96 |
24,543.54 |
24,546.96 |
0.0K |
| 12:04 |
24,549.93 |
24,552.25 |
24,549.46 |
24,549.46 |
0.0K |
| 12:05 |
24,548.00 |
24,548.00 |
24,544.75 |
24,544.75 |
0.0K |
| 12:06 |
24,542.27 |
24,545.02 |
24,542.27 |
24,545.02 |
0.0K |
| 12:07 |
24,545.31 |
24,546.90 |
24,545.31 |
24,545.99 |
0.0K |
| 12:08 |
24,545.89 |
24,548.75 |
24,545.89 |
24,548.75 |
0.0K |
| 12:09 |
24,548.97 |
24,554.14 |
24,548.11 |
24,554.14 |
0.0K |
| 12:10 |
24,553.46 |
24,553.46 |
24,551.53 |
24,552.82 |
0.0K |
| 12:11 |
24,554.90 |
24,554.91 |
24,553.40 |
24,554.91 |
0.0K |
| 12:12 |
24,551.33 |
24,551.33 |
24,548.30 |
24,548.30 |
0.0K |
| 12:13 |
24,547.41 |
24,548.56 |
24,547.41 |
24,548.56 |
0.0K |
| 12:14 |
24,548.04 |
24,553.21 |
24,548.04 |
24,553.21 |
0.0K |
| 12:15 |
24,554.24 |
24,554.24 |
24,551.96 |
24,552.05 |
0.0K |
| 12:16 |
24,550.39 |
24,553.26 |
24,549.55 |
24,553.26 |
0.0K |
| 12:17 |
24,553.46 |
24,555.36 |
24,553.46 |
24,555.36 |
0.0K |
| 12:18 |
24,556.24 |
24,559.29 |
24,556.24 |
24,557.66 |
0.0K |
| 12:19 |
24,555.92 |
24,557.60 |
24,554.83 |
24,557.60 |
0.0K |
| 12:20 |
24,558.80 |
24,562.38 |
24,558.77 |
24,562.04 |
0.0K |
| 12:21 |
24,564.53 |
24,572.02 |
24,564.53 |
24,572.02 |
0.0K |
| 12:22 |
24,574.60 |
24,577.84 |
24,574.60 |
24,577.84 |
0.0K |
| 12:23 |
24,577.93 |
24,578.72 |
24,577.93 |
24,578.66 |
0.0K |
| 12:24 |
24,578.91 |
24,579.61 |
24,577.87 |
24,577.87 |
0.0K |
| 12:25 |
24,577.09 |
24,579.93 |
24,577.09 |
24,579.93 |
0.0K |
| 12:26 |
24,580.33 |
24,580.33 |
24,577.07 |
24,577.07 |
0.0K |
| 12:27 |
24,576.66 |
24,576.66 |
24,573.00 |
24,573.00 |
0.0K |
| 12:28 |
24,571.07 |
24,573.94 |
24,571.07 |
24,573.51 |
0.0K |
| 12:29 |
24,574.23 |
24,574.23 |
24,568.96 |
24,568.96 |
0.0K |
| 12:30 |
24,568.90 |
24,572.87 |
24,568.56 |
24,568.56 |
0.0K |
| 12:31 |
24,567.14 |
24,567.14 |
24,563.33 |
24,563.33 |
0.0K |
| 12:32 |
24,565.29 |
24,565.29 |
24,559.09 |
24,559.09 |
0.0K |
| 12:33 |
24,559.17 |
24,560.02 |
24,559.17 |
24,559.99 |
0.0K |
| 12:34 |
24,560.33 |
24,563.74 |
24,560.33 |
24,563.74 |
0.0K |
| 12:35 |
24,564.17 |
24,564.61 |
24,564.17 |
24,564.42 |
0.0K |
| 12:36 |
24,564.36 |
24,568.55 |
24,564.36 |
24,567.77 |
0.0K |
| 12:37 |
24,566.17 |
24,566.17 |
24,564.23 |
24,564.23 |
0.0K |
| 12:38 |
24,563.91 |
24,565.73 |
24,563.91 |
24,565.60 |
0.0K |
| 12:39 |
24,565.82 |
24,565.82 |
24,562.53 |
24,562.53 |
0.0K |
| 12:40 |
24,562.99 |
24,562.99 |
24,561.94 |
24,562.66 |
0.0K |
| 12:41 |
24,561.45 |
24,562.80 |
24,561.45 |
24,562.57 |
0.0K |
| 12:42 |
24,565.10 |
24,569.00 |
24,565.10 |
24,569.00 |
0.0K |
| 12:43 |
24,569.70 |
24,570.67 |
24,569.70 |
24,570.67 |
0.0K |
| 12:44 |
24,570.04 |
24,570.04 |
24,568.96 |
24,569.38 |
0.0K |
| 12:45 |
24,569.72 |
24,574.50 |
24,569.72 |
24,574.50 |
0.0K |
| 12:46 |
24,573.99 |
24,577.03 |
24,573.99 |
24,577.03 |
0.0K |
| 12:47 |
24,576.04 |
24,579.73 |
24,576.04 |
24,579.73 |
0.0K |
| 12:48 |
24,579.85 |
24,579.85 |
24,577.57 |
24,577.57 |
0.0K |
| 12:49 |
24,577.51 |
24,577.93 |
24,577.25 |
24,577.25 |
0.0K |
| 12:50 |
24,576.48 |
24,578.16 |
24,573.71 |
24,578.16 |
0.0K |
| 12:51 |
24,579.79 |
24,582.51 |
24,579.79 |
24,582.08 |
0.0K |
| 12:52 |
24,581.39 |
24,581.80 |
24,579.82 |
24,580.62 |
0.0K |
| 12:53 |
24,580.53 |
24,581.29 |
24,578.21 |
24,578.21 |
0.0K |
| 12:54 |
24,578.29 |
24,580.08 |
24,578.29 |
24,580.08 |
0.0K |
| 12:55 |
24,581.98 |
24,582.85 |
24,580.75 |
24,580.75 |
0.0K |
| 12:56 |
24,579.63 |
24,579.89 |
24,578.17 |
24,578.17 |
0.0K |
| 12:57 |
24,575.32 |
24,578.06 |
24,575.32 |
24,578.06 |
0.0K |
| 12:58 |
24,580.02 |
24,584.46 |
24,580.02 |
24,584.46 |
0.0K |
| 12:59 |
24,583.81 |
24,583.81 |
24,579.18 |
24,579.18 |
0.0K |
| 13:00 |
24,580.71 |
24,581.14 |
24,580.71 |
24,581.14 |
0.0K |
| 13:01 |
24,584.36 |
24,584.36 |
24,582.25 |
24,583.52 |
0.0K |
| 13:02 |
24,585.43 |
24,586.98 |
24,585.43 |
24,586.11 |
0.0K |
| 13:03 |
24,587.12 |
24,590.32 |
24,587.12 |
24,590.32 |
0.0K |
| 13:04 |
24,592.51 |
24,598.01 |
24,592.51 |
24,598.01 |
0.0K |
| 13:05 |
24,597.16 |
24,597.16 |
24,596.46 |
24,596.46 |
0.0K |
| 13:06 |
24,595.04 |
24,595.07 |
24,594.67 |
24,594.67 |
0.0K |
| 13:07 |
24,594.21 |
24,597.94 |
24,594.21 |
24,597.94 |
0.0K |
| 13:08 |
24,598.90 |
24,600.00 |
24,598.47 |
24,600.00 |
0.0K |
| 13:09 |
24,600.38 |
24,603.69 |
24,600.38 |
24,603.35 |
0.0K |
| 13:10 |
24,601.97 |
24,606.17 |
24,601.97 |
24,606.17 |
0.0K |
| 13:11 |
24,608.89 |
24,608.89 |
24,606.70 |
24,606.70 |
0.0K |
| 13:12 |
24,606.00 |
24,609.88 |
24,606.00 |
24,609.55 |
0.0K |
| 13:13 |
24,612.23 |
24,613.08 |
24,611.58 |
24,611.58 |
0.0K |
| 13:14 |
24,611.11 |
24,611.11 |
24,609.57 |
24,609.57 |
0.0K |
| 13:15 |
24,611.50 |
24,614.13 |
24,611.50 |
24,614.13 |
0.0K |
| 13:16 |
24,613.04 |
24,615.13 |
24,613.04 |
24,614.38 |
0.0K |
| 13:17 |
24,614.45 |
24,614.45 |
24,608.50 |
24,608.50 |
0.0K |
| 13:18 |
24,607.36 |
24,607.68 |
24,606.40 |
24,607.68 |
0.0K |
| 13:19 |
24,606.81 |
24,606.81 |
24,605.27 |
24,606.32 |
0.0K |
| 13:20 |
24,606.70 |
24,606.70 |
24,601.91 |
24,601.91 |
0.0K |
| 13:21 |
24,602.13 |
24,602.13 |
24,597.29 |
24,597.29 |
0.0K |
| 13:22 |
24,599.80 |
24,602.19 |
24,599.80 |
24,601.11 |
0.0K |
| 13:23 |
24,602.62 |
24,602.62 |
24,599.04 |
24,599.04 |
0.0K |
| 13:24 |
24,594.51 |
24,594.51 |
24,592.29 |
24,592.29 |
0.0K |
| 13:25 |
24,589.65 |
24,589.65 |
24,587.17 |
24,587.17 |
0.0K |
| 13:26 |
24,587.89 |
24,591.81 |
24,586.58 |
24,591.81 |
0.0K |
| 13:27 |
24,593.66 |
24,594.54 |
24,591.36 |
24,591.36 |
0.0K |
| 13:28 |
24,591.67 |
24,591.67 |
24,583.91 |
24,583.91 |
0.0K |
| 13:29 |
24,582.65 |
24,582.65 |
24,576.40 |
24,576.40 |
0.0K |
| 13:30 |
24,575.88 |
24,580.22 |
24,575.88 |
24,580.22 |
0.0K |
| 13:31 |
24,580.38 |
24,584.54 |
24,580.38 |
24,582.24 |
0.0K |
| 13:32 |
24,582.70 |
24,584.88 |
24,582.70 |
24,584.88 |
0.0K |
| 13:33 |
24,586.47 |
24,587.73 |
24,584.85 |
24,587.73 |
0.0K |
| 13:34 |
24,587.19 |
24,590.91 |
24,587.19 |
24,590.91 |
0.0K |
| 13:35 |
24,590.04 |
24,591.28 |
24,590.04 |
24,591.28 |
0.0K |
| 13:36 |
24,596.75 |
24,597.22 |
24,593.81 |
24,593.81 |
0.0K |
| 13:37 |
24,593.28 |
24,598.71 |
24,593.28 |
24,598.71 |
0.0K |
| 13:38 |
24,598.66 |
24,603.82 |
24,598.66 |
24,603.82 |
0.0K |
| 13:39 |
24,601.49 |
24,606.11 |
24,601.49 |
24,605.01 |
0.0K |
| 13:40 |
24,605.11 |
24,608.13 |
24,605.11 |
24,608.13 |
0.0K |
| 13:41 |
24,607.65 |
24,609.77 |
24,607.65 |
24,609.77 |
0.0K |
| 13:42 |
24,609.94 |
24,610.33 |
24,608.15 |
24,608.15 |
0.0K |
| 13:43 |
24,604.93 |
24,607.58 |
24,604.93 |
24,606.38 |
0.0K |
| 13:44 |
24,605.60 |
24,606.13 |
24,604.46 |
24,604.46 |
0.0K |
| 13:45 |
24,604.37 |
24,604.37 |
24,600.66 |
24,600.66 |
0.0K |
| 13:46 |
24,599.68 |
24,599.68 |
24,597.60 |
24,598.55 |
0.0K |
| 13:47 |
24,598.36 |
24,601.57 |
24,597.73 |
24,600.24 |
0.0K |
| 13:48 |
24,600.30 |
24,600.30 |
24,599.69 |
24,599.69 |
0.0K |
| 13:49 |
24,597.59 |
24,597.59 |
24,596.25 |
24,596.25 |
0.0K |
| 13:50 |
24,596.87 |
24,597.60 |
24,595.36 |
24,597.60 |
0.0K |
| 13:51 |
24,598.02 |
24,598.02 |
24,595.90 |
24,596.61 |
0.0K |
| 13:52 |
24,598.51 |
24,601.33 |
24,598.51 |
24,599.83 |
0.0K |
| 13:53 |
24,600.02 |
24,600.02 |
24,598.67 |
24,598.67 |
0.0K |
| 13:54 |
24,599.01 |
24,599.41 |
24,598.58 |
24,598.58 |
0.0K |
| 13:55 |
24,599.97 |
24,600.17 |
24,598.13 |
24,600.17 |
0.0K |
| 13:56 |
24,599.99 |
24,602.30 |
24,599.71 |
24,602.30 |
0.0K |
| 13:57 |
24,603.05 |
24,604.54 |
24,603.05 |
24,604.25 |
0.0K |
| 13:58 |
24,604.78 |
24,604.78 |
24,599.86 |
24,599.86 |
0.0K |
| 13:59 |
24,598.22 |
24,598.81 |
24,597.76 |
24,597.76 |
0.0K |
| 14:00 |
24,596.33 |
24,599.57 |
24,596.33 |
24,599.57 |
0.0K |
| 14:01 |
24,598.59 |
24,598.59 |
24,596.53 |
24,596.53 |
0.0K |
| 14:02 |
24,597.18 |
24,597.45 |
24,596.08 |
24,597.45 |
0.0K |
| 14:03 |
24,597.60 |
24,599.62 |
24,597.12 |
24,599.62 |
0.0K |
| 14:04 |
24,600.37 |
24,601.99 |
24,600.37 |
24,600.57 |
0.0K |
| 14:05 |
24,600.10 |
24,600.10 |
24,598.02 |
24,598.45 |
0.0K |
| 14:06 |
24,597.08 |
24,597.08 |
24,593.77 |
24,595.15 |
0.0K |
| 14:07 |
24,594.91 |
24,594.91 |
24,592.30 |
24,592.30 |
0.0K |
| 14:08 |
24,591.98 |
24,594.36 |
24,591.98 |
24,593.80 |
0.0K |
| 14:09 |
24,593.53 |
24,593.85 |
24,593.50 |
24,593.85 |
0.0K |
| 14:10 |
24,590.74 |
24,594.85 |
24,590.74 |
24,594.75 |
0.0K |
| 14:11 |
24,596.00 |
24,596.00 |
24,595.14 |
24,595.50 |
0.0K |
| 14:12 |
24,594.47 |
24,594.47 |
24,591.22 |
24,591.22 |
0.0K |
| 14:13 |
24,590.34 |
24,590.34 |
24,588.82 |
24,589.46 |
0.0K |
| 14:14 |
24,588.14 |
24,591.15 |
24,588.03 |
24,591.15 |
0.0K |
| 14:15 |
24,591.76 |
24,591.76 |
24,588.44 |
24,588.44 |
0.0K |
| 14:16 |
24,587.16 |
24,587.16 |
24,582.63 |
24,583.36 |
0.0K |
| 14:17 |
24,583.41 |
24,583.61 |
24,583.36 |
24,583.36 |
0.0K |
| 14:18 |
24,581.64 |
24,582.49 |
24,581.64 |
24,581.96 |
0.0K |
| 14:19 |
24,582.20 |
24,583.46 |
24,582.06 |
24,582.79 |
0.0K |
| 14:20 |
24,582.92 |
24,582.92 |
24,580.12 |
24,580.12 |
0.0K |
| 14:21 |
24,580.07 |
24,580.07 |
24,577.47 |
24,577.47 |
0.0K |
| 14:22 |
24,578.90 |
24,579.15 |
24,577.36 |
24,578.68 |
0.0K |
| 14:23 |
24,577.96 |
24,577.96 |
24,575.39 |
24,575.39 |
0.0K |
| 14:24 |
24,573.84 |
24,573.84 |
24,569.94 |
24,569.94 |
0.0K |
| 14:25 |
24,569.15 |
24,569.15 |
24,564.19 |
24,564.39 |
0.0K |
| 14:26 |
24,559.81 |
24,562.26 |
24,559.81 |
24,562.23 |
0.0K |
| 14:27 |
24,562.43 |
24,566.64 |
24,562.43 |
24,566.16 |
0.0K |
| 14:28 |
24,565.13 |
24,565.13 |
24,564.27 |
24,565.00 |
0.0K |
| 14:29 |
24,564.07 |
24,564.07 |
24,560.27 |
24,560.43 |
0.0K |
| 14:30 |
24,562.97 |
24,563.27 |
24,559.84 |
24,559.84 |
0.0K |
| 14:31 |
24,560.00 |
24,562.85 |
24,559.01 |
24,559.01 |
0.0K |
| 14:32 |
24,559.62 |
24,559.62 |
24,556.85 |
24,556.85 |
0.0K |
| 14:33 |
24,556.18 |
24,558.93 |
24,556.18 |
24,558.75 |
0.0K |
| 14:34 |
24,558.69 |
24,559.53 |
24,557.45 |
24,559.53 |
0.0K |
| 14:35 |
24,559.67 |
24,560.11 |
24,559.46 |
24,559.46 |
0.0K |
| 14:36 |
24,558.45 |
24,558.45 |
24,557.36 |
24,557.80 |
0.0K |
| 14:37 |
24,556.54 |
24,557.48 |
24,556.54 |
24,557.12 |
0.0K |
| 14:38 |
24,554.94 |
24,554.94 |
24,553.13 |
24,553.61 |
0.0K |
| 14:39 |
24,553.18 |
24,553.18 |
24,549.26 |
24,549.26 |
0.0K |
| 14:40 |
24,550.27 |
24,551.07 |
24,550.03 |
24,551.07 |
0.0K |
| 14:41 |
24,549.90 |
24,549.90 |
24,547.06 |
24,547.06 |
0.0K |
| 14:42 |
24,542.33 |
24,542.33 |
24,541.35 |
24,541.35 |
0.0K |
| 14:43 |
24,540.75 |
24,540.75 |
24,538.57 |
24,538.87 |
0.0K |
| 14:44 |
24,541.44 |
24,542.16 |
24,541.38 |
24,542.16 |
0.0K |
| 14:45 |
24,542.01 |
24,542.11 |
24,541.23 |
24,541.30 |
0.0K |
| 14:46 |
24,542.04 |
24,543.26 |
24,541.32 |
24,541.32 |
0.0K |
| 14:47 |
24,539.63 |
24,540.78 |
24,539.63 |
24,540.78 |
0.0K |
| 14:48 |
24,541.39 |
24,543.84 |
24,541.39 |
24,542.48 |
0.0K |
| 14:49 |
24,541.44 |
24,541.44 |
24,537.52 |
24,537.52 |
0.0K |
| 14:50 |
24,535.45 |
24,537.91 |
24,535.45 |
24,537.91 |
0.0K |
| 14:51 |
24,537.26 |
24,537.38 |
24,536.85 |
24,537.35 |
0.0K |
| 14:52 |
24,537.82 |
24,538.51 |
24,535.98 |
24,535.98 |
0.0K |
| 14:53 |
24,536.94 |
24,539.04 |
24,536.94 |
24,538.74 |
0.0K |
| 14:54 |
24,540.55 |
24,541.31 |
24,540.08 |
24,540.67 |
0.0K |
| 14:55 |
24,539.95 |
24,544.54 |
24,539.60 |
24,544.54 |
0.0K |
| 14:56 |
24,543.16 |
24,543.16 |
24,539.72 |
24,540.15 |
0.0K |
| 14:57 |
24,538.00 |
24,538.31 |
24,536.78 |
24,538.31 |
0.0K |
| 14:58 |
24,538.69 |
24,540.82 |
24,538.69 |
24,540.82 |
0.0K |
| 14:59 |
24,541.01 |
24,541.01 |
24,538.60 |
24,539.10 |
0.0K |
| 15:00 |
24,539.82 |
24,539.82 |
24,536.20 |
24,536.20 |
0.0K |
| 15:01 |
24,536.25 |
24,538.86 |
24,536.25 |
24,538.86 |
0.0K |
| 15:02 |
24,540.47 |
24,545.72 |
24,540.47 |
24,545.72 |
0.0K |
| 15:03 |
24,545.68 |
24,550.17 |
24,545.68 |
24,550.17 |
0.0K |
| 15:04 |
24,551.31 |
24,552.30 |
24,551.31 |
24,552.00 |
0.0K |
| 15:05 |
24,551.89 |
24,551.89 |
24,551.06 |
24,551.06 |
0.0K |
| 15:06 |
24,551.36 |
24,553.48 |
24,551.36 |
24,553.48 |
0.0K |
| 15:07 |
24,554.39 |
24,555.24 |
24,554.37 |
24,554.49 |
0.0K |
| 15:08 |
24,552.98 |
24,552.98 |
24,547.72 |
24,547.72 |
0.0K |
| 15:09 |
24,546.05 |
24,549.61 |
24,546.05 |
24,549.61 |
0.0K |
| 15:10 |
24,549.96 |
24,551.82 |
24,549.96 |
24,551.20 |
0.0K |
| 15:11 |
24,549.56 |
24,550.73 |
24,549.15 |
24,549.62 |
0.0K |
| 15:12 |
24,547.61 |
24,547.61 |
24,544.38 |
24,544.38 |
0.0K |
| 15:13 |
24,544.29 |
24,545.54 |
24,543.16 |
24,545.54 |
0.0K |
| 15:14 |
24,545.79 |
24,545.79 |
24,545.06 |
24,545.06 |
0.0K |
| 15:15 |
24,544.71 |
24,546.51 |
24,544.50 |
24,546.51 |
0.0K |
| 15:16 |
24,545.98 |
24,547.12 |
24,545.50 |
24,545.50 |
0.0K |
| 15:17 |
24,545.49 |
24,546.33 |
24,543.82 |
24,543.82 |
0.0K |
| 15:18 |
24,544.39 |
24,546.69 |
24,543.65 |
24,546.69 |
0.0K |
| 15:19 |
24,554.15 |
24,554.95 |
24,554.15 |
24,554.81 |
0.0K |
| 15:20 |
24,553.82 |
24,553.82 |
24,549.98 |
24,549.98 |
0.0K |
| 15:21 |
24,549.24 |
24,549.89 |
24,549.00 |
24,549.00 |
0.0K |
| 15:22 |
24,547.73 |
24,547.73 |
24,543.49 |
24,543.89 |
0.0K |
| 15:23 |
24,542.06 |
24,542.42 |
24,541.03 |
24,541.03 |
0.0K |
| 15:24 |
24,543.40 |
24,543.40 |
24,539.93 |
24,539.93 |
0.0K |
| 15:25 |
24,541.52 |
24,543.98 |
24,541.23 |
24,541.23 |
0.0K |
| 15:26 |
24,541.36 |
24,541.36 |
24,540.22 |
24,540.22 |
0.0K |
| 15:27 |
24,541.12 |
24,544.47 |
24,541.12 |
24,544.47 |
0.0K |
| 15:28 |
24,542.36 |
24,544.41 |
24,542.36 |
24,543.96 |
0.0K |
| 15:29 |
24,543.49 |
24,543.49 |
24,539.61 |
24,541.34 |
0.0K |
| 15:30 |
24,538.86 |
24,542.42 |
24,538.86 |
24,540.84 |
0.0K |
| 15:31 |
24,544.46 |
24,544.46 |
24,542.60 |
24,542.65 |
0.0K |
| 15:32 |
24,543.16 |
24,543.19 |
24,541.92 |
24,543.18 |
0.0K |
| 15:33 |
24,544.44 |
24,544.86 |
24,543.97 |
24,543.97 |
0.0K |
| 15:34 |
24,543.60 |
24,545.15 |
24,543.60 |
24,544.94 |
0.0K |
| 15:35 |
24,540.44 |
24,540.44 |
24,519.92 |
24,519.92 |
0.0K |
| 15:36 |
24,519.11 |
24,523.94 |
24,519.11 |
24,523.94 |
0.0K |
| 15:37 |
24,524.53 |
24,535.68 |
24,524.53 |
24,535.68 |
0.0K |
| 15:38 |
24,537.88 |
24,537.88 |
24,529.89 |
24,533.58 |
0.0K |
| 15:39 |
24,532.57 |
24,532.57 |
24,526.74 |
24,526.74 |
0.0K |
| 15:40 |
24,525.85 |
24,527.94 |
24,525.85 |
24,527.86 |
0.0K |
| 15:41 |
24,530.00 |
24,530.69 |
24,529.92 |
24,530.69 |
0.0K |
| 15:42 |
24,531.44 |
24,531.44 |
24,530.25 |
24,531.31 |
0.0K |
| 15:43 |
24,531.18 |
24,532.46 |
24,531.18 |
24,531.62 |
0.0K |
| 15:44 |
24,536.28 |
24,537.61 |
24,533.57 |
24,533.57 |
0.0K |
| 15:45 |
24,536.34 |
24,536.34 |
24,532.22 |
24,532.22 |
0.0K |
| 15:46 |
24,534.48 |
24,538.91 |
24,534.48 |
24,538.18 |
0.0K |
| 15:47 |
24,539.38 |
24,543.15 |
24,539.38 |
24,541.70 |
0.0K |
| 15:48 |
24,541.37 |
24,541.77 |
24,540.63 |
24,540.63 |
0.0K |
| 15:49 |
24,542.72 |
24,546.32 |
24,541.97 |
24,541.97 |
0.0K |
| 15:50 |
24,527.06 |
24,527.06 |
24,507.43 |
24,511.76 |
0.0K |
| 15:51 |
24,511.76 |
24,515.50 |
24,511.76 |
24,514.87 |
0.0K |
| 15:52 |
24,514.04 |
24,517.56 |
24,514.04 |
24,515.63 |
0.0K |
| 15:53 |
24,515.06 |
24,517.38 |
24,514.07 |
24,516.72 |
0.0K |
| 15:54 |
24,514.03 |
24,520.20 |
24,514.03 |
24,520.20 |
0.0K |
| 15:55 |
24,519.62 |
24,519.62 |
24,513.66 |
24,513.66 |
0.0K |
| 15:56 |
24,512.24 |
24,520.72 |
24,512.24 |
24,520.72 |
0.0K |
| 15:57 |
24,519.97 |
24,522.94 |
24,518.15 |
24,522.74 |
0.0K |
| 15:58 |
24,524.30 |
24,529.16 |
24,524.30 |
24,526.22 |
0.0K |
| 15:59 |
24,525.87 |
24,525.87 |
24,521.29 |
24,525.10 |
0.0K |
| 16:00 |
24,523.38 |
24,523.38 |
24,523.38 |
24,523.38 |
0.0K |
| 16:01 |
24,523.38 |
24,523.38 |
24,523.38 |
24,523.38 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|