| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,292.59 |
24,292.59 |
24,288.02 |
24,288.02 |
0.0K |
| 09:31 |
24,289.50 |
24,292.59 |
24,269.92 |
24,269.92 |
0.0K |
| 09:32 |
24,275.64 |
24,286.19 |
24,275.64 |
24,279.69 |
0.0K |
| 09:33 |
24,275.22 |
24,275.22 |
24,258.22 |
24,258.22 |
0.0K |
| 09:34 |
24,257.37 |
24,267.14 |
24,254.85 |
24,267.14 |
0.0K |
| 09:35 |
24,282.21 |
24,290.80 |
24,282.21 |
24,283.33 |
0.0K |
| 09:36 |
24,279.01 |
24,290.11 |
24,279.01 |
24,289.32 |
0.0K |
| 09:37 |
24,298.82 |
24,303.19 |
24,298.82 |
24,300.66 |
0.0K |
| 09:38 |
24,303.10 |
24,303.10 |
24,286.91 |
24,288.69 |
0.0K |
| 09:39 |
24,294.84 |
24,295.42 |
24,287.51 |
24,287.51 |
0.0K |
| 09:40 |
24,287.61 |
24,294.86 |
24,287.61 |
24,294.86 |
0.0K |
| 09:41 |
24,289.90 |
24,289.90 |
24,283.55 |
24,283.55 |
0.0K |
| 09:42 |
24,276.76 |
24,284.40 |
24,264.78 |
24,284.40 |
0.0K |
| 09:43 |
24,286.96 |
24,286.96 |
24,270.57 |
24,270.57 |
0.0K |
| 09:44 |
24,251.36 |
24,251.36 |
24,240.14 |
24,240.60 |
0.0K |
| 09:45 |
24,228.94 |
24,242.62 |
24,228.94 |
24,242.62 |
0.0K |
| 09:46 |
24,238.49 |
24,248.67 |
24,238.49 |
24,248.67 |
0.0K |
| 09:47 |
24,245.60 |
24,259.30 |
24,244.23 |
24,259.30 |
0.0K |
| 09:48 |
24,263.39 |
24,263.39 |
24,260.06 |
24,261.24 |
0.0K |
| 09:49 |
24,259.85 |
24,260.23 |
24,254.50 |
24,254.50 |
0.0K |
| 09:50 |
24,253.76 |
24,273.58 |
24,253.76 |
24,273.58 |
0.0K |
| 09:51 |
24,272.47 |
24,273.33 |
24,266.63 |
24,268.24 |
0.0K |
| 09:52 |
24,270.73 |
24,273.00 |
24,270.73 |
24,273.00 |
0.0K |
| 09:53 |
24,267.44 |
24,269.46 |
24,262.10 |
24,269.46 |
0.0K |
| 09:54 |
24,272.46 |
24,276.28 |
24,272.46 |
24,275.47 |
0.0K |
| 09:55 |
24,272.48 |
24,272.48 |
24,266.42 |
24,266.42 |
0.0K |
| 09:56 |
24,265.63 |
24,268.63 |
24,263.47 |
24,268.63 |
0.0K |
| 09:57 |
24,265.34 |
24,267.38 |
24,262.98 |
24,262.98 |
0.0K |
| 09:58 |
24,262.41 |
24,262.99 |
24,256.21 |
24,256.21 |
0.0K |
| 09:59 |
24,250.99 |
24,252.68 |
24,247.83 |
24,247.83 |
0.0K |
| 10:00 |
24,218.14 |
24,245.47 |
24,218.14 |
24,245.47 |
0.0K |
| 10:01 |
24,241.25 |
24,251.37 |
24,241.25 |
24,251.37 |
0.0K |
| 10:02 |
24,247.14 |
24,248.73 |
24,241.13 |
24,248.73 |
0.0K |
| 10:03 |
24,251.67 |
24,253.93 |
24,250.63 |
24,251.32 |
0.0K |
| 10:04 |
24,249.98 |
24,256.59 |
24,249.98 |
24,252.35 |
0.0K |
| 10:05 |
24,252.68 |
24,259.69 |
24,252.33 |
24,259.53 |
0.0K |
| 10:06 |
24,255.17 |
24,255.17 |
24,248.63 |
24,248.63 |
0.0K |
| 10:07 |
24,237.27 |
24,238.13 |
24,231.75 |
24,231.75 |
0.0K |
| 10:08 |
24,229.81 |
24,230.08 |
24,215.13 |
24,215.13 |
0.0K |
| 10:09 |
24,217.54 |
24,219.50 |
24,217.54 |
24,218.74 |
0.0K |
| 10:10 |
24,214.90 |
24,219.91 |
24,213.73 |
24,214.85 |
0.0K |
| 10:11 |
24,213.43 |
24,213.43 |
24,210.07 |
24,210.07 |
0.0K |
| 10:12 |
24,207.56 |
24,207.56 |
24,200.96 |
24,201.56 |
0.0K |
| 10:13 |
24,197.30 |
24,197.30 |
24,192.11 |
24,192.11 |
0.0K |
| 10:14 |
24,191.30 |
24,191.73 |
24,187.25 |
24,191.17 |
0.0K |
| 10:15 |
24,190.16 |
24,194.40 |
24,188.57 |
24,194.40 |
0.0K |
| 10:16 |
24,196.54 |
24,196.54 |
24,190.89 |
24,190.89 |
0.0K |
| 10:17 |
24,196.08 |
24,198.78 |
24,195.53 |
24,195.53 |
0.0K |
| 10:18 |
24,194.15 |
24,194.15 |
24,188.01 |
24,189.51 |
0.0K |
| 10:19 |
24,189.59 |
24,189.59 |
24,186.09 |
24,186.09 |
0.0K |
| 10:20 |
24,190.34 |
24,191.41 |
24,184.96 |
24,184.96 |
0.0K |
| 10:21 |
24,183.07 |
24,190.76 |
24,179.30 |
24,190.76 |
0.0K |
| 10:22 |
24,192.47 |
24,194.50 |
24,191.20 |
24,191.20 |
0.0K |
| 10:23 |
24,192.64 |
24,192.64 |
24,188.61 |
24,190.81 |
0.0K |
| 10:24 |
24,191.92 |
24,191.92 |
24,187.75 |
24,187.75 |
0.0K |
| 10:25 |
24,188.46 |
24,189.20 |
24,184.17 |
24,189.20 |
0.0K |
| 10:26 |
24,187.68 |
24,187.68 |
24,177.54 |
24,177.54 |
0.0K |
| 10:27 |
24,175.05 |
24,175.05 |
24,172.33 |
24,173.52 |
0.0K |
| 10:28 |
24,172.94 |
24,172.94 |
24,161.57 |
24,163.70 |
0.0K |
| 10:29 |
24,161.99 |
24,163.32 |
24,160.21 |
24,160.49 |
0.0K |
| 10:30 |
24,156.21 |
24,164.51 |
24,156.21 |
24,159.25 |
0.0K |
| 10:31 |
24,156.82 |
24,156.82 |
24,135.21 |
24,135.21 |
0.0K |
| 10:32 |
24,141.12 |
24,141.12 |
24,136.15 |
24,136.15 |
0.0K |
| 10:33 |
24,131.94 |
24,131.94 |
24,125.00 |
24,125.94 |
0.0K |
| 10:34 |
24,121.38 |
24,121.38 |
24,112.46 |
24,113.36 |
0.0K |
| 10:35 |
24,115.21 |
24,123.55 |
24,115.21 |
24,123.55 |
0.0K |
| 10:36 |
24,127.05 |
24,127.05 |
24,124.14 |
24,125.69 |
0.0K |
| 10:37 |
24,115.58 |
24,118.69 |
24,115.38 |
24,118.69 |
0.0K |
| 10:38 |
24,120.19 |
24,121.58 |
24,120.19 |
24,121.58 |
0.0K |
| 10:39 |
24,122.95 |
24,127.93 |
24,122.89 |
24,127.93 |
0.0K |
| 10:40 |
24,131.17 |
24,136.85 |
24,129.53 |
24,135.55 |
0.0K |
| 10:41 |
24,129.69 |
24,129.69 |
24,121.45 |
24,122.52 |
0.0K |
| 10:42 |
24,124.12 |
24,138.36 |
24,124.12 |
24,138.36 |
0.0K |
| 10:43 |
24,140.25 |
24,150.06 |
24,140.25 |
24,146.13 |
0.0K |
| 10:44 |
24,147.84 |
24,147.84 |
24,144.78 |
24,144.98 |
0.0K |
| 10:45 |
24,147.97 |
24,148.96 |
24,144.49 |
24,144.49 |
0.0K |
| 10:46 |
24,144.74 |
24,144.74 |
24,133.22 |
24,133.22 |
0.0K |
| 10:47 |
24,129.83 |
24,133.91 |
24,129.83 |
24,133.91 |
0.0K |
| 10:48 |
24,136.61 |
24,136.61 |
24,135.53 |
24,135.53 |
0.0K |
| 10:49 |
24,134.58 |
24,139.03 |
24,133.53 |
24,139.03 |
0.0K |
| 10:50 |
24,140.97 |
24,144.63 |
24,140.97 |
24,141.58 |
0.0K |
| 10:51 |
24,141.56 |
24,155.03 |
24,141.56 |
24,155.03 |
0.0K |
| 10:52 |
24,152.02 |
24,152.02 |
24,143.61 |
24,143.97 |
0.0K |
| 10:53 |
24,144.66 |
24,146.18 |
24,144.66 |
24,145.82 |
0.0K |
| 10:54 |
24,149.44 |
24,156.70 |
24,149.44 |
24,156.70 |
0.0K |
| 10:55 |
24,156.95 |
24,156.95 |
24,151.37 |
24,151.37 |
0.0K |
| 10:56 |
24,149.39 |
24,150.24 |
24,148.05 |
24,148.05 |
0.0K |
| 10:57 |
24,140.71 |
24,140.71 |
24,137.64 |
24,138.72 |
0.0K |
| 10:58 |
24,140.33 |
24,140.68 |
24,136.54 |
24,140.68 |
0.0K |
| 10:59 |
24,138.20 |
24,139.05 |
24,138.20 |
24,138.45 |
0.0K |
| 11:00 |
24,136.20 |
24,136.20 |
24,124.13 |
24,124.13 |
0.0K |
| 11:01 |
24,124.69 |
24,124.69 |
24,117.04 |
24,117.04 |
0.0K |
| 11:02 |
24,119.26 |
24,122.78 |
24,119.21 |
24,122.78 |
0.0K |
| 11:03 |
24,118.87 |
24,122.51 |
24,118.41 |
24,121.97 |
0.0K |
| 11:04 |
24,122.71 |
24,124.22 |
24,121.38 |
24,124.22 |
0.0K |
| 11:05 |
24,123.17 |
24,130.48 |
24,122.96 |
24,130.48 |
0.0K |
| 11:06 |
24,133.90 |
24,133.90 |
24,126.07 |
24,130.49 |
0.0K |
| 11:07 |
24,131.53 |
24,131.76 |
24,130.38 |
24,130.38 |
0.0K |
| 11:08 |
24,129.35 |
24,129.35 |
24,127.30 |
24,127.30 |
0.0K |
| 11:09 |
24,130.56 |
24,131.82 |
24,130.34 |
24,130.34 |
0.0K |
| 11:10 |
24,128.98 |
24,150.47 |
24,128.98 |
24,141.50 |
0.0K |
| 11:11 |
24,142.04 |
24,142.04 |
24,137.83 |
24,140.79 |
0.0K |
| 11:12 |
24,140.56 |
24,140.56 |
24,136.18 |
24,136.18 |
0.0K |
| 11:13 |
24,134.55 |
24,135.04 |
24,133.56 |
24,134.30 |
0.0K |
| 11:14 |
24,134.99 |
24,135.36 |
24,133.55 |
24,134.66 |
0.0K |
| 11:15 |
24,135.84 |
24,135.84 |
24,128.09 |
24,128.09 |
0.0K |
| 11:16 |
24,124.67 |
24,130.44 |
24,124.67 |
24,130.44 |
0.0K |
| 11:17 |
24,130.27 |
24,131.32 |
24,129.51 |
24,131.32 |
0.0K |
| 11:18 |
24,133.41 |
24,138.55 |
24,133.41 |
24,134.10 |
0.0K |
| 11:19 |
24,131.87 |
24,133.34 |
24,131.17 |
24,133.34 |
0.0K |
| 11:20 |
24,133.45 |
24,144.24 |
24,133.45 |
24,144.24 |
0.0K |
| 11:21 |
24,147.55 |
24,150.21 |
24,147.55 |
24,150.21 |
0.0K |
| 11:22 |
24,146.62 |
24,154.96 |
24,146.62 |
24,154.96 |
0.0K |
| 11:23 |
24,155.11 |
24,155.11 |
24,151.75 |
24,151.75 |
0.0K |
| 11:24 |
24,146.54 |
24,146.54 |
24,141.91 |
24,141.91 |
0.0K |
| 11:25 |
24,143.51 |
24,146.88 |
24,143.43 |
24,146.88 |
0.0K |
| 11:26 |
24,147.00 |
24,154.33 |
24,147.00 |
24,154.33 |
0.0K |
| 11:27 |
24,152.81 |
24,156.82 |
24,152.81 |
24,156.82 |
0.0K |
| 11:28 |
24,157.40 |
24,157.40 |
24,152.77 |
24,153.89 |
0.0K |
| 11:29 |
24,154.63 |
24,158.29 |
24,154.63 |
24,158.29 |
0.0K |
| 11:30 |
24,160.98 |
24,160.98 |
24,158.72 |
24,159.85 |
0.0K |
| 11:31 |
24,160.71 |
24,161.38 |
24,159.31 |
24,160.21 |
0.0K |
| 11:32 |
24,160.89 |
24,163.07 |
24,160.86 |
24,163.07 |
0.0K |
| 11:33 |
24,163.62 |
24,165.02 |
24,161.66 |
24,161.82 |
0.0K |
| 11:34 |
24,164.76 |
24,164.76 |
24,161.67 |
24,163.07 |
0.0K |
| 11:35 |
24,162.62 |
24,163.02 |
24,161.41 |
24,161.41 |
0.0K |
| 11:36 |
24,161.97 |
24,165.33 |
24,161.90 |
24,165.33 |
0.0K |
| 11:37 |
24,164.99 |
24,166.90 |
24,163.61 |
24,166.90 |
0.0K |
| 11:38 |
24,168.96 |
24,174.69 |
24,168.90 |
24,174.69 |
0.0K |
| 11:39 |
24,176.59 |
24,178.73 |
24,176.59 |
24,178.59 |
0.0K |
| 11:40 |
24,179.20 |
24,179.95 |
24,178.09 |
24,178.09 |
0.0K |
| 11:41 |
24,171.91 |
24,171.91 |
24,165.67 |
24,165.67 |
0.0K |
| 11:42 |
24,162.51 |
24,162.51 |
24,147.24 |
24,147.24 |
0.0K |
| 11:43 |
24,148.08 |
24,148.08 |
24,145.25 |
24,146.55 |
0.0K |
| 11:44 |
24,141.78 |
24,143.80 |
24,141.78 |
24,143.53 |
0.0K |
| 11:45 |
24,144.92 |
24,144.92 |
24,138.14 |
24,140.45 |
0.0K |
| 11:46 |
24,140.81 |
24,142.30 |
24,140.81 |
24,141.70 |
0.0K |
| 11:47 |
24,141.87 |
24,153.15 |
24,141.87 |
24,153.15 |
0.0K |
| 11:48 |
24,152.62 |
24,152.62 |
24,147.23 |
24,148.09 |
0.0K |
| 11:49 |
24,152.43 |
24,157.25 |
24,152.43 |
24,157.25 |
0.0K |
| 11:50 |
24,155.91 |
24,155.91 |
24,152.52 |
24,154.23 |
0.0K |
| 11:51 |
24,142.83 |
24,145.37 |
24,141.74 |
24,142.73 |
0.0K |
| 11:52 |
24,140.35 |
24,140.35 |
24,134.77 |
24,136.32 |
0.0K |
| 11:53 |
24,134.62 |
24,134.62 |
24,133.12 |
24,133.74 |
0.0K |
| 11:54 |
24,133.07 |
24,133.21 |
24,131.81 |
24,131.81 |
0.0K |
| 11:55 |
24,131.66 |
24,132.82 |
24,131.66 |
24,132.82 |
0.0K |
| 11:56 |
24,132.13 |
24,135.66 |
24,132.09 |
24,132.09 |
0.0K |
| 11:57 |
24,130.42 |
24,130.42 |
24,125.11 |
24,125.98 |
0.0K |
| 11:58 |
24,124.11 |
24,126.64 |
24,124.11 |
24,126.64 |
0.0K |
| 11:59 |
24,123.55 |
24,123.88 |
24,115.11 |
24,115.11 |
0.0K |
| 12:00 |
24,113.55 |
24,123.18 |
24,113.55 |
24,123.18 |
0.0K |
| 12:01 |
24,125.15 |
24,125.15 |
24,121.00 |
24,121.45 |
0.0K |
| 12:02 |
24,126.20 |
24,127.87 |
24,126.20 |
24,126.85 |
0.0K |
| 12:03 |
24,126.54 |
24,127.66 |
24,126.54 |
24,127.66 |
0.0K |
| 12:04 |
24,127.05 |
24,131.69 |
24,127.05 |
24,131.69 |
0.0K |
| 12:05 |
24,132.97 |
24,132.97 |
24,130.82 |
24,132.19 |
0.0K |
| 12:06 |
24,137.54 |
24,140.79 |
24,137.54 |
24,140.49 |
0.0K |
| 12:07 |
24,140.02 |
24,141.13 |
24,137.22 |
24,141.13 |
0.0K |
| 12:08 |
24,142.26 |
24,142.26 |
24,137.74 |
24,137.74 |
0.0K |
| 12:09 |
24,129.83 |
24,129.83 |
24,124.75 |
24,124.75 |
0.0K |
| 12:10 |
24,125.18 |
24,126.43 |
24,125.18 |
24,125.91 |
0.0K |
| 12:11 |
24,127.88 |
24,133.44 |
24,127.88 |
24,133.44 |
0.0K |
| 12:12 |
24,134.43 |
24,134.43 |
24,130.00 |
24,130.13 |
0.0K |
| 12:13 |
24,130.17 |
24,135.67 |
24,130.17 |
24,135.67 |
0.0K |
| 12:14 |
24,144.06 |
24,145.95 |
24,142.99 |
24,142.99 |
0.0K |
| 12:15 |
24,141.73 |
24,147.15 |
24,141.73 |
24,145.16 |
0.0K |
| 12:16 |
24,140.09 |
24,140.09 |
24,115.49 |
24,115.49 |
0.0K |
| 12:17 |
24,116.48 |
24,116.48 |
24,114.30 |
24,114.30 |
0.0K |
| 12:18 |
24,114.19 |
24,114.19 |
24,095.69 |
24,095.69 |
0.0K |
| 12:19 |
24,097.03 |
24,102.32 |
24,097.03 |
24,102.32 |
0.0K |
| 12:20 |
24,101.60 |
24,105.39 |
24,101.60 |
24,103.17 |
0.0K |
| 12:21 |
24,103.44 |
24,103.44 |
24,098.72 |
24,098.72 |
0.0K |
| 12:22 |
24,101.39 |
24,101.39 |
24,096.91 |
24,096.91 |
0.0K |
| 12:23 |
24,096.27 |
24,096.27 |
24,088.99 |
24,088.99 |
0.0K |
| 12:24 |
24,089.37 |
24,089.37 |
24,087.31 |
24,087.78 |
0.0K |
| 12:25 |
24,084.95 |
24,084.95 |
24,076.38 |
24,076.38 |
0.0K |
| 12:26 |
24,075.07 |
24,078.68 |
24,073.08 |
24,078.68 |
0.0K |
| 12:27 |
24,078.72 |
24,081.67 |
24,078.72 |
24,081.67 |
0.0K |
| 12:28 |
24,082.29 |
24,083.67 |
24,081.57 |
24,081.57 |
0.0K |
| 12:29 |
24,079.95 |
24,082.45 |
24,076.98 |
24,076.98 |
0.0K |
| 12:30 |
24,078.14 |
24,084.77 |
24,078.14 |
24,084.77 |
0.0K |
| 12:31 |
24,086.71 |
24,086.71 |
24,080.34 |
24,082.71 |
0.0K |
| 12:32 |
24,080.83 |
24,083.73 |
24,078.74 |
24,083.73 |
0.0K |
| 12:33 |
24,083.49 |
24,085.93 |
24,082.91 |
24,085.93 |
0.0K |
| 12:34 |
24,086.39 |
24,086.39 |
24,084.04 |
24,084.96 |
0.0K |
| 12:35 |
24,088.89 |
24,088.89 |
24,088.20 |
24,088.20 |
0.0K |
| 12:36 |
24,092.32 |
24,094.78 |
24,092.32 |
24,094.41 |
0.0K |
| 12:37 |
24,094.19 |
24,097.61 |
24,094.19 |
24,097.61 |
0.0K |
| 12:38 |
24,098.43 |
24,100.11 |
24,096.82 |
24,096.82 |
0.0K |
| 12:39 |
24,094.49 |
24,094.49 |
24,090.09 |
24,091.97 |
0.0K |
| 12:40 |
24,090.39 |
24,095.62 |
24,090.39 |
24,095.62 |
0.0K |
| 12:41 |
24,094.81 |
24,094.81 |
24,093.52 |
24,093.52 |
0.0K |
| 12:42 |
24,091.93 |
24,099.62 |
24,091.93 |
24,098.45 |
0.0K |
| 12:43 |
24,097.72 |
24,097.72 |
24,093.99 |
24,093.99 |
0.0K |
| 12:44 |
24,092.53 |
24,092.53 |
24,091.18 |
24,091.18 |
0.0K |
| 12:45 |
24,089.26 |
24,089.26 |
24,076.15 |
24,080.41 |
0.0K |
| 12:46 |
24,077.85 |
24,081.93 |
24,077.85 |
24,081.93 |
0.0K |
| 12:47 |
24,086.49 |
24,087.01 |
24,086.49 |
24,086.63 |
0.0K |
| 12:48 |
24,088.85 |
24,092.93 |
24,088.85 |
24,091.64 |
0.0K |
| 12:49 |
24,092.80 |
24,093.20 |
24,091.78 |
24,091.78 |
0.0K |
| 12:50 |
24,092.61 |
24,093.30 |
24,092.61 |
24,093.30 |
0.0K |
| 12:51 |
24,091.45 |
24,094.19 |
24,090.87 |
24,094.19 |
0.0K |
| 12:52 |
24,095.00 |
24,097.00 |
24,094.88 |
24,097.00 |
0.0K |
| 12:53 |
24,097.35 |
24,097.35 |
24,089.68 |
24,089.68 |
0.0K |
| 12:54 |
24,088.29 |
24,092.11 |
24,088.29 |
24,092.11 |
0.0K |
| 12:55 |
24,092.38 |
24,092.38 |
24,089.14 |
24,089.14 |
0.0K |
| 12:56 |
24,087.80 |
24,087.80 |
24,081.87 |
24,081.87 |
0.0K |
| 12:57 |
24,081.30 |
24,081.30 |
24,074.90 |
24,077.46 |
0.0K |
| 12:58 |
24,077.98 |
24,077.98 |
24,075.84 |
24,075.84 |
0.0K |
| 12:59 |
24,074.91 |
24,075.55 |
24,072.56 |
24,075.55 |
0.0K |
| 13:00 |
24,075.03 |
24,075.03 |
24,068.30 |
24,068.30 |
0.0K |
| 13:01 |
24,065.26 |
24,065.26 |
24,061.46 |
24,062.05 |
0.0K |
| 13:02 |
24,060.61 |
24,062.82 |
24,060.61 |
24,062.82 |
0.0K |
| 13:03 |
24,061.59 |
24,063.32 |
24,058.58 |
24,058.58 |
0.0K |
| 13:04 |
24,057.61 |
24,057.61 |
24,053.39 |
24,053.39 |
0.0K |
| 13:05 |
24,054.05 |
24,056.04 |
24,047.71 |
24,047.79 |
0.0K |
| 13:06 |
24,046.96 |
24,046.96 |
24,044.88 |
24,046.59 |
0.0K |
| 13:07 |
24,047.03 |
24,047.44 |
24,044.92 |
24,044.92 |
0.0K |
| 13:08 |
24,046.12 |
24,046.20 |
24,043.49 |
24,043.49 |
0.0K |
| 13:09 |
24,043.98 |
24,043.98 |
24,040.99 |
24,040.99 |
0.0K |
| 13:10 |
24,038.90 |
24,040.30 |
24,037.63 |
24,040.30 |
0.0K |
| 13:11 |
24,041.70 |
24,041.70 |
24,041.02 |
24,041.02 |
0.0K |
| 13:12 |
24,040.50 |
24,040.50 |
24,035.32 |
24,035.32 |
0.0K |
| 13:13 |
24,036.70 |
24,038.69 |
24,035.38 |
24,038.69 |
0.0K |
| 13:14 |
24,040.44 |
24,040.44 |
24,038.71 |
24,038.71 |
0.0K |
| 13:15 |
24,036.54 |
24,037.54 |
24,033.97 |
24,033.97 |
0.0K |
| 13:16 |
24,029.83 |
24,029.83 |
24,025.82 |
24,027.03 |
0.0K |
| 13:17 |
24,030.41 |
24,036.79 |
24,030.41 |
24,036.34 |
0.0K |
| 13:18 |
24,043.11 |
24,043.11 |
24,040.47 |
24,042.92 |
0.0K |
| 13:19 |
24,042.37 |
24,043.80 |
24,041.87 |
24,041.87 |
0.0K |
| 13:20 |
24,039.41 |
24,041.61 |
24,039.41 |
24,041.46 |
0.0K |
| 13:21 |
24,040.41 |
24,043.42 |
24,040.41 |
24,043.00 |
0.0K |
| 13:22 |
24,045.31 |
24,045.31 |
24,040.73 |
24,040.73 |
0.0K |
| 13:23 |
24,039.39 |
24,039.39 |
24,038.62 |
24,038.62 |
0.0K |
| 13:24 |
24,039.33 |
24,042.21 |
24,039.20 |
24,042.21 |
0.0K |
| 13:25 |
24,042.61 |
24,042.61 |
24,039.34 |
24,039.34 |
0.0K |
| 13:26 |
24,036.91 |
24,036.91 |
24,034.07 |
24,034.07 |
0.0K |
| 13:27 |
24,033.31 |
24,033.79 |
24,032.65 |
24,032.65 |
0.0K |
| 13:28 |
24,032.70 |
24,033.41 |
24,028.77 |
24,028.77 |
0.0K |
| 13:29 |
24,028.76 |
24,032.34 |
24,028.76 |
24,030.55 |
0.0K |
| 13:30 |
24,032.53 |
24,033.22 |
24,031.56 |
24,031.56 |
0.0K |
| 13:31 |
24,031.06 |
24,032.65 |
24,031.06 |
24,032.24 |
0.0K |
| 13:32 |
24,032.61 |
24,037.07 |
24,032.61 |
24,037.07 |
0.0K |
| 13:33 |
24,037.60 |
24,037.60 |
24,030.70 |
24,030.70 |
0.0K |
| 13:34 |
24,029.67 |
24,029.67 |
24,026.77 |
24,026.77 |
0.0K |
| 13:35 |
24,028.08 |
24,028.08 |
24,023.91 |
24,024.16 |
0.0K |
| 13:36 |
24,023.37 |
24,024.15 |
24,019.11 |
24,019.11 |
0.0K |
| 13:37 |
24,022.29 |
24,022.49 |
24,022.18 |
24,022.18 |
0.0K |
| 13:38 |
24,021.90 |
24,025.65 |
24,021.90 |
24,025.65 |
0.0K |
| 13:39 |
24,025.17 |
24,029.80 |
24,025.17 |
24,028.42 |
0.0K |
| 13:40 |
24,029.96 |
24,029.96 |
24,027.78 |
24,028.78 |
0.0K |
| 13:41 |
24,029.67 |
24,030.74 |
24,029.67 |
24,030.66 |
0.0K |
| 13:42 |
24,031.97 |
24,032.55 |
24,031.97 |
24,032.48 |
0.0K |
| 13:43 |
24,032.50 |
24,032.89 |
24,030.12 |
24,030.55 |
0.0K |
| 13:44 |
24,032.39 |
24,032.39 |
24,028.37 |
24,028.37 |
0.0K |
| 13:45 |
24,026.65 |
24,026.65 |
24,022.48 |
24,022.48 |
0.0K |
| 13:46 |
24,021.22 |
24,025.38 |
24,021.22 |
24,025.38 |
0.0K |
| 13:47 |
24,026.77 |
24,034.00 |
24,026.77 |
24,032.73 |
0.0K |
| 13:48 |
24,036.17 |
24,036.17 |
24,031.74 |
24,031.74 |
0.0K |
| 13:49 |
24,031.73 |
24,031.73 |
24,030.15 |
24,030.15 |
0.0K |
| 13:50 |
24,028.87 |
24,028.87 |
24,023.69 |
24,026.17 |
0.0K |
| 13:51 |
24,027.42 |
24,027.42 |
24,026.14 |
24,026.68 |
0.0K |
| 13:52 |
24,025.79 |
24,025.79 |
24,024.90 |
24,025.38 |
0.0K |
| 13:53 |
24,020.02 |
24,024.04 |
24,020.02 |
24,024.04 |
0.0K |
| 13:54 |
24,024.07 |
24,024.07 |
24,022.09 |
24,022.70 |
0.0K |
| 13:55 |
24,023.45 |
24,023.88 |
24,022.30 |
24,023.88 |
0.0K |
| 13:56 |
24,023.89 |
24,030.27 |
24,023.89 |
24,030.27 |
0.0K |
| 13:57 |
24,031.47 |
24,038.36 |
24,031.47 |
24,038.36 |
0.0K |
| 13:58 |
24,040.27 |
24,042.84 |
24,040.27 |
24,042.84 |
0.0K |
| 13:59 |
24,044.40 |
24,047.22 |
24,044.40 |
24,047.22 |
0.0K |
| 14:00 |
24,049.60 |
24,055.03 |
24,049.60 |
24,055.03 |
0.0K |
| 14:01 |
24,055.95 |
24,062.43 |
24,055.95 |
24,062.43 |
0.0K |
| 14:02 |
24,062.86 |
24,064.17 |
24,062.52 |
24,062.52 |
0.0K |
| 14:03 |
24,062.93 |
24,063.01 |
24,062.00 |
24,062.00 |
0.0K |
| 14:04 |
24,064.44 |
24,064.44 |
24,058.50 |
24,059.64 |
0.0K |
| 14:05 |
24,060.11 |
24,061.39 |
24,060.11 |
24,061.26 |
0.0K |
| 14:06 |
24,060.42 |
24,060.79 |
24,059.44 |
24,059.81 |
0.0K |
| 14:07 |
24,056.38 |
24,058.69 |
24,055.03 |
24,058.69 |
0.0K |
| 14:08 |
24,060.06 |
24,063.91 |
24,060.06 |
24,063.91 |
0.0K |
| 14:09 |
24,065.84 |
24,065.84 |
24,064.23 |
24,065.58 |
0.0K |
| 14:10 |
24,064.17 |
24,064.17 |
24,061.18 |
24,062.37 |
0.0K |
| 14:11 |
24,064.55 |
24,070.96 |
24,064.55 |
24,068.79 |
0.0K |
| 14:12 |
24,071.48 |
24,072.25 |
24,069.38 |
24,069.38 |
0.0K |
| 14:13 |
24,066.50 |
24,066.50 |
24,064.36 |
24,064.36 |
0.0K |
| 14:14 |
24,062.63 |
24,062.63 |
24,058.55 |
24,059.67 |
0.0K |
| 14:15 |
24,060.51 |
24,063.86 |
24,060.51 |
24,063.86 |
0.0K |
| 14:16 |
24,061.02 |
24,061.02 |
24,053.54 |
24,053.54 |
0.0K |
| 14:17 |
24,054.72 |
24,055.50 |
24,052.70 |
24,055.50 |
0.0K |
| 14:18 |
24,057.56 |
24,057.56 |
24,055.65 |
24,056.11 |
0.0K |
| 14:19 |
24,054.95 |
24,058.11 |
24,054.95 |
24,058.11 |
0.0K |
| 14:20 |
24,060.39 |
24,061.55 |
24,060.09 |
24,060.09 |
0.0K |
| 14:21 |
24,059.27 |
24,059.27 |
24,053.26 |
24,054.17 |
0.0K |
| 14:22 |
24,053.90 |
24,053.90 |
24,052.40 |
24,052.40 |
0.0K |
| 14:23 |
24,051.78 |
24,052.53 |
24,047.30 |
24,047.30 |
0.0K |
| 14:24 |
24,041.78 |
24,042.03 |
24,040.57 |
24,041.47 |
0.0K |
| 14:25 |
24,040.54 |
24,040.54 |
24,035.93 |
24,037.57 |
0.0K |
| 14:26 |
24,028.66 |
24,033.26 |
24,028.66 |
24,033.26 |
0.0K |
| 14:27 |
24,034.36 |
24,036.40 |
24,034.36 |
24,035.59 |
0.0K |
| 14:28 |
24,035.57 |
24,036.62 |
24,035.09 |
24,036.62 |
0.0K |
| 14:29 |
24,036.66 |
24,036.95 |
24,036.46 |
24,036.48 |
0.0K |
| 14:30 |
24,036.61 |
24,036.71 |
24,035.52 |
24,035.84 |
0.0K |
| 14:31 |
24,037.05 |
24,037.05 |
24,029.15 |
24,032.99 |
0.0K |
| 14:32 |
24,033.28 |
24,037.56 |
24,033.28 |
24,037.39 |
0.0K |
| 14:33 |
24,039.33 |
24,039.33 |
24,035.52 |
24,035.92 |
0.0K |
| 14:34 |
24,034.81 |
24,035.38 |
24,034.81 |
24,035.38 |
0.0K |
| 14:35 |
24,035.14 |
24,035.14 |
24,029.95 |
24,029.95 |
0.0K |
| 14:36 |
24,028.15 |
24,028.15 |
24,023.84 |
24,023.84 |
0.0K |
| 14:37 |
24,024.35 |
24,027.00 |
24,024.35 |
24,027.00 |
0.0K |
| 14:38 |
24,024.24 |
24,027.94 |
24,023.93 |
24,027.94 |
0.0K |
| 14:39 |
24,029.20 |
24,029.20 |
24,027.70 |
24,027.70 |
0.0K |
| 14:40 |
24,027.14 |
24,027.64 |
24,025.47 |
24,027.64 |
0.0K |
| 14:41 |
24,027.34 |
24,028.95 |
24,027.34 |
24,028.95 |
0.0K |
| 14:42 |
24,028.52 |
24,031.56 |
24,028.52 |
24,031.56 |
0.0K |
| 14:43 |
24,031.71 |
24,031.71 |
24,029.03 |
24,029.03 |
0.0K |
| 14:44 |
24,029.50 |
24,029.50 |
24,027.59 |
24,027.59 |
0.0K |
| 14:45 |
24,029.55 |
24,032.06 |
24,029.55 |
24,031.03 |
0.0K |
| 14:46 |
24,030.76 |
24,030.76 |
24,026.97 |
24,026.97 |
0.0K |
| 14:47 |
24,027.33 |
24,027.33 |
24,025.33 |
24,025.56 |
0.0K |
| 14:48 |
24,027.31 |
24,029.77 |
24,027.31 |
24,029.06 |
0.0K |
| 14:49 |
24,029.56 |
24,029.94 |
24,029.48 |
24,029.48 |
0.0K |
| 14:50 |
24,030.51 |
24,030.51 |
24,025.74 |
24,026.40 |
0.0K |
| 14:51 |
24,026.06 |
24,028.49 |
24,025.47 |
24,025.47 |
0.0K |
| 14:52 |
24,023.87 |
24,025.67 |
24,023.87 |
24,025.67 |
0.0K |
| 14:53 |
24,027.58 |
24,027.58 |
24,024.94 |
24,024.94 |
0.0K |
| 14:54 |
24,024.59 |
24,025.43 |
24,024.59 |
24,024.59 |
0.0K |
| 14:55 |
24,024.83 |
24,025.72 |
24,023.41 |
24,025.72 |
0.0K |
| 14:56 |
24,025.71 |
24,026.80 |
24,025.17 |
24,025.17 |
0.0K |
| 14:57 |
24,026.01 |
24,031.36 |
24,026.01 |
24,031.36 |
0.0K |
| 14:58 |
24,031.48 |
24,032.53 |
24,030.74 |
24,032.53 |
0.0K |
| 14:59 |
24,032.14 |
24,036.15 |
24,032.14 |
24,036.15 |
0.0K |
| 15:00 |
24,035.88 |
24,039.79 |
24,035.42 |
24,039.79 |
0.0K |
| 15:01 |
24,044.02 |
24,044.08 |
24,040.51 |
24,042.39 |
0.0K |
| 15:02 |
24,043.15 |
24,044.52 |
24,042.51 |
24,044.52 |
0.0K |
| 15:03 |
24,044.31 |
24,047.38 |
24,043.96 |
24,047.38 |
0.0K |
| 15:04 |
24,048.00 |
24,048.00 |
24,045.51 |
24,046.83 |
0.0K |
| 15:05 |
24,045.04 |
24,047.88 |
24,045.04 |
24,047.88 |
0.0K |
| 15:06 |
24,049.16 |
24,050.10 |
24,049.16 |
24,049.42 |
0.0K |
| 15:07 |
24,049.83 |
24,054.74 |
24,049.83 |
24,051.83 |
0.0K |
| 15:08 |
24,053.00 |
24,055.87 |
24,053.00 |
24,055.87 |
0.0K |
| 15:09 |
24,057.26 |
24,058.56 |
24,056.66 |
24,056.66 |
0.0K |
| 15:10 |
24,056.99 |
24,056.99 |
24,051.35 |
24,051.35 |
0.0K |
| 15:11 |
24,051.39 |
24,052.19 |
24,049.38 |
24,052.19 |
0.0K |
| 15:12 |
24,051.53 |
24,051.62 |
24,051.53 |
24,051.62 |
0.0K |
| 15:13 |
24,052.18 |
24,052.18 |
24,045.77 |
24,045.77 |
0.0K |
| 15:14 |
24,045.95 |
24,046.03 |
24,045.38 |
24,045.38 |
0.0K |
| 15:15 |
24,046.94 |
24,050.14 |
24,046.94 |
24,050.14 |
0.0K |
| 15:16 |
24,049.68 |
24,049.68 |
24,045.49 |
24,046.02 |
0.0K |
| 15:17 |
24,045.90 |
24,045.90 |
24,042.11 |
24,042.79 |
0.0K |
| 15:18 |
24,041.38 |
24,043.13 |
24,038.71 |
24,043.13 |
0.0K |
| 15:19 |
24,043.29 |
24,049.26 |
24,043.29 |
24,049.26 |
0.0K |
| 15:20 |
24,048.81 |
24,050.56 |
24,045.59 |
24,045.59 |
0.0K |
| 15:21 |
24,042.13 |
24,044.89 |
24,038.83 |
24,044.89 |
0.0K |
| 15:22 |
24,045.54 |
24,047.14 |
24,045.54 |
24,047.13 |
0.0K |
| 15:23 |
24,044.92 |
24,046.72 |
24,044.92 |
24,046.63 |
0.0K |
| 15:24 |
24,044.46 |
24,047.16 |
24,044.46 |
24,044.83 |
0.0K |
| 15:25 |
24,044.52 |
24,045.38 |
24,041.55 |
24,041.55 |
0.0K |
| 15:26 |
24,043.05 |
24,043.05 |
24,039.87 |
24,039.87 |
0.0K |
| 15:27 |
24,040.22 |
24,040.22 |
24,039.13 |
24,040.13 |
0.0K |
| 15:28 |
24,040.10 |
24,041.48 |
24,040.10 |
24,041.48 |
0.0K |
| 15:29 |
24,039.89 |
24,039.89 |
24,036.18 |
24,036.18 |
0.0K |
| 15:30 |
24,037.12 |
24,037.12 |
24,030.67 |
24,030.67 |
0.0K |
| 15:31 |
24,031.61 |
24,031.61 |
24,024.53 |
24,024.88 |
0.0K |
| 15:32 |
24,027.39 |
24,035.42 |
24,027.39 |
24,033.06 |
0.0K |
| 15:33 |
24,028.89 |
24,028.89 |
24,020.20 |
24,021.53 |
0.0K |
| 15:34 |
24,019.99 |
24,019.99 |
24,018.70 |
24,019.76 |
0.0K |
| 15:35 |
24,022.90 |
24,027.01 |
24,022.90 |
24,025.94 |
0.0K |
| 15:36 |
24,026.61 |
24,026.94 |
24,022.52 |
24,022.52 |
0.0K |
| 15:37 |
24,023.62 |
24,028.54 |
24,023.62 |
24,028.54 |
0.0K |
| 15:38 |
24,028.29 |
24,028.40 |
24,025.28 |
24,025.28 |
0.0K |
| 15:39 |
24,024.68 |
24,025.23 |
24,024.60 |
24,025.23 |
0.0K |
| 15:40 |
24,024.57 |
24,028.38 |
24,024.57 |
24,028.38 |
0.0K |
| 15:41 |
24,028.27 |
24,028.27 |
24,019.19 |
24,019.19 |
0.0K |
| 15:42 |
24,020.59 |
24,022.81 |
24,019.20 |
24,019.20 |
0.0K |
| 15:43 |
24,017.30 |
24,017.30 |
24,014.34 |
24,014.34 |
0.0K |
| 15:44 |
24,019.39 |
24,019.58 |
24,015.96 |
24,019.58 |
0.0K |
| 15:45 |
24,018.14 |
24,018.14 |
24,008.49 |
24,008.49 |
0.0K |
| 15:46 |
24,009.04 |
24,009.04 |
24,006.44 |
24,008.73 |
0.0K |
| 15:47 |
24,008.26 |
24,019.25 |
24,008.26 |
24,019.25 |
0.0K |
| 15:48 |
24,022.49 |
24,022.95 |
24,022.17 |
24,022.95 |
0.0K |
| 15:49 |
24,023.78 |
24,027.41 |
24,023.78 |
24,027.41 |
0.0K |
| 15:50 |
24,036.29 |
24,036.29 |
24,020.93 |
24,020.93 |
0.0K |
| 15:51 |
24,018.09 |
24,024.71 |
24,018.09 |
24,024.71 |
0.0K |
| 15:52 |
24,022.00 |
24,022.00 |
24,011.06 |
24,012.04 |
0.0K |
| 15:53 |
24,011.35 |
24,012.13 |
24,009.01 |
24,012.13 |
0.0K |
| 15:54 |
24,015.44 |
24,020.95 |
24,015.44 |
24,020.95 |
0.0K |
| 15:55 |
24,022.89 |
24,022.89 |
24,014.30 |
24,018.97 |
0.0K |
| 15:56 |
24,015.31 |
24,015.31 |
24,003.88 |
24,003.88 |
0.0K |
| 15:57 |
24,007.26 |
24,009.50 |
24,006.36 |
24,006.36 |
0.0K |
| 15:58 |
24,003.75 |
24,005.46 |
24,003.75 |
24,005.46 |
0.0K |
| 15:59 |
24,005.50 |
24,009.02 |
24,003.37 |
24,009.02 |
0.0K |
| 16:00 |
24,010.73 |
24,010.73 |
24,010.73 |
24,010.73 |
0.0K |
| 16:01 |
24,010.73 |
24,010.73 |
24,010.73 |
24,010.73 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|