| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,373.62 |
24,388.81 |
24,373.62 |
24,383.14 |
0.0K |
| 09:31 |
24,398.06 |
24,398.06 |
24,386.91 |
24,395.49 |
0.0K |
| 09:32 |
24,408.03 |
24,432.70 |
24,408.03 |
24,427.60 |
0.0K |
| 09:33 |
24,422.80 |
24,423.18 |
24,417.83 |
24,423.18 |
0.0K |
| 09:34 |
24,425.79 |
24,442.20 |
24,425.79 |
24,437.19 |
0.0K |
| 09:35 |
24,446.14 |
24,446.14 |
24,431.51 |
24,432.71 |
0.0K |
| 09:36 |
24,432.04 |
24,434.65 |
24,427.37 |
24,427.37 |
0.0K |
| 09:37 |
24,423.43 |
24,423.43 |
24,411.17 |
24,411.17 |
0.0K |
| 09:38 |
24,404.25 |
24,410.00 |
24,401.71 |
24,410.00 |
0.0K |
| 09:39 |
24,410.84 |
24,410.84 |
24,402.19 |
24,402.19 |
0.0K |
| 09:40 |
24,397.50 |
24,410.80 |
24,397.50 |
24,410.80 |
0.0K |
| 09:41 |
24,416.89 |
24,432.26 |
24,416.89 |
24,432.26 |
0.0K |
| 09:42 |
24,430.50 |
24,431.12 |
24,430.16 |
24,430.16 |
0.0K |
| 09:43 |
24,428.25 |
24,428.25 |
24,418.37 |
24,418.37 |
0.0K |
| 09:44 |
24,415.30 |
24,415.30 |
24,409.15 |
24,409.15 |
0.0K |
| 09:45 |
24,401.86 |
24,405.23 |
24,396.12 |
24,405.23 |
0.0K |
| 09:46 |
24,406.85 |
24,406.85 |
24,392.19 |
24,394.53 |
0.0K |
| 09:47 |
24,390.19 |
24,390.19 |
24,369.90 |
24,375.93 |
0.0K |
| 09:48 |
24,376.01 |
24,376.01 |
24,358.19 |
24,365.76 |
0.0K |
| 09:49 |
24,365.35 |
24,365.35 |
24,349.56 |
24,349.56 |
0.0K |
| 09:50 |
24,350.99 |
24,350.99 |
24,341.25 |
24,341.25 |
0.0K |
| 09:51 |
24,331.23 |
24,331.99 |
24,329.57 |
24,331.99 |
0.0K |
| 09:52 |
24,336.36 |
24,336.36 |
24,326.41 |
24,326.41 |
0.0K |
| 09:53 |
24,329.89 |
24,329.89 |
24,322.83 |
24,322.83 |
0.0K |
| 09:54 |
24,320.52 |
24,325.87 |
24,316.70 |
24,325.87 |
0.0K |
| 09:55 |
24,332.69 |
24,332.69 |
24,325.39 |
24,328.29 |
0.0K |
| 09:56 |
24,331.08 |
24,342.09 |
24,330.59 |
24,342.09 |
0.0K |
| 09:57 |
24,344.32 |
24,344.32 |
24,342.38 |
24,342.38 |
0.0K |
| 09:58 |
24,342.04 |
24,344.16 |
24,341.83 |
24,344.16 |
0.0K |
| 09:59 |
24,336.98 |
24,343.42 |
24,336.98 |
24,343.42 |
0.0K |
| 10:00 |
24,348.13 |
24,348.13 |
24,336.48 |
24,336.48 |
0.0K |
| 10:01 |
24,341.62 |
24,351.95 |
24,341.62 |
24,351.95 |
0.0K |
| 10:02 |
24,355.10 |
24,364.15 |
24,353.55 |
24,358.28 |
0.0K |
| 10:03 |
24,354.31 |
24,357.99 |
24,353.41 |
24,357.99 |
0.0K |
| 10:04 |
24,361.92 |
24,363.63 |
24,361.92 |
24,363.63 |
0.0K |
| 10:05 |
24,363.29 |
24,368.99 |
24,363.29 |
24,363.72 |
0.0K |
| 10:06 |
24,362.60 |
24,370.11 |
24,362.60 |
24,369.00 |
0.0K |
| 10:07 |
24,363.02 |
24,363.02 |
24,356.35 |
24,356.35 |
0.0K |
| 10:08 |
24,358.00 |
24,371.94 |
24,358.00 |
24,371.94 |
0.0K |
| 10:09 |
24,370.89 |
24,375.61 |
24,370.89 |
24,372.47 |
0.0K |
| 10:10 |
24,370.86 |
24,374.17 |
24,370.10 |
24,370.10 |
0.0K |
| 10:11 |
24,369.34 |
24,369.34 |
24,362.90 |
24,362.90 |
0.0K |
| 10:12 |
24,366.10 |
24,369.48 |
24,365.48 |
24,365.48 |
0.0K |
| 10:13 |
24,363.00 |
24,371.28 |
24,363.00 |
24,371.28 |
0.0K |
| 10:14 |
24,376.11 |
24,377.47 |
24,371.66 |
24,371.66 |
0.0K |
| 10:15 |
24,368.65 |
24,369.96 |
24,366.11 |
24,369.96 |
0.0K |
| 10:16 |
24,370.79 |
24,378.00 |
24,370.79 |
24,378.00 |
0.0K |
| 10:17 |
24,378.01 |
24,383.07 |
24,378.01 |
24,383.07 |
0.0K |
| 10:18 |
24,386.72 |
24,388.01 |
24,385.59 |
24,386.95 |
0.0K |
| 10:19 |
24,386.82 |
24,387.57 |
24,386.47 |
24,387.57 |
0.0K |
| 10:20 |
24,391.04 |
24,396.38 |
24,391.04 |
24,395.40 |
0.0K |
| 10:21 |
24,393.43 |
24,393.84 |
24,391.56 |
24,393.84 |
0.0K |
| 10:22 |
24,393.90 |
24,393.90 |
24,393.36 |
24,393.50 |
0.0K |
| 10:23 |
24,393.01 |
24,404.09 |
24,393.01 |
24,404.09 |
0.0K |
| 10:24 |
24,403.94 |
24,404.43 |
24,400.25 |
24,400.25 |
0.0K |
| 10:25 |
24,403.40 |
24,403.40 |
24,399.04 |
24,399.04 |
0.0K |
| 10:26 |
24,396.13 |
24,396.13 |
24,390.34 |
24,390.34 |
0.0K |
| 10:27 |
24,388.77 |
24,393.41 |
24,388.77 |
24,393.41 |
0.0K |
| 10:28 |
24,394.86 |
24,394.86 |
24,392.08 |
24,392.41 |
0.0K |
| 10:29 |
24,389.75 |
24,389.75 |
24,389.10 |
24,389.66 |
0.0K |
| 10:30 |
24,390.46 |
24,392.22 |
24,384.40 |
24,384.40 |
0.0K |
| 10:31 |
24,385.01 |
24,387.42 |
24,383.93 |
24,383.93 |
0.0K |
| 10:32 |
24,385.07 |
24,388.16 |
24,385.07 |
24,388.16 |
0.0K |
| 10:33 |
24,380.07 |
24,384.39 |
24,378.44 |
24,384.39 |
0.0K |
| 10:34 |
24,384.07 |
24,391.50 |
24,384.07 |
24,388.45 |
0.0K |
| 10:35 |
24,391.58 |
24,393.16 |
24,389.01 |
24,393.16 |
0.0K |
| 10:36 |
24,396.44 |
24,396.44 |
24,389.12 |
24,389.12 |
0.0K |
| 10:37 |
24,381.85 |
24,381.85 |
24,379.29 |
24,380.36 |
0.0K |
| 10:38 |
24,380.40 |
24,384.24 |
24,380.40 |
24,382.42 |
0.0K |
| 10:39 |
24,381.52 |
24,381.89 |
24,380.13 |
24,380.57 |
0.0K |
| 10:40 |
24,383.49 |
24,384.37 |
24,379.78 |
24,379.78 |
0.0K |
| 10:41 |
24,381.29 |
24,384.34 |
24,375.36 |
24,375.36 |
0.0K |
| 10:42 |
24,376.46 |
24,378.48 |
24,376.02 |
24,378.48 |
0.0K |
| 10:43 |
24,377.70 |
24,377.70 |
24,373.46 |
24,373.46 |
0.0K |
| 10:44 |
24,374.46 |
24,374.46 |
24,372.18 |
24,372.25 |
0.0K |
| 10:45 |
24,374.39 |
24,379.34 |
24,374.30 |
24,379.34 |
0.0K |
| 10:46 |
24,380.62 |
24,388.06 |
24,380.62 |
24,388.06 |
0.0K |
| 10:47 |
24,388.51 |
24,391.31 |
24,387.38 |
24,391.31 |
0.0K |
| 10:48 |
24,390.99 |
24,396.68 |
24,390.99 |
24,396.68 |
0.0K |
| 10:49 |
24,394.18 |
24,394.18 |
24,390.98 |
24,391.32 |
0.0K |
| 10:50 |
24,391.35 |
24,391.35 |
24,382.35 |
24,382.35 |
0.0K |
| 10:51 |
24,383.57 |
24,383.57 |
24,374.30 |
24,374.30 |
0.0K |
| 10:52 |
24,375.47 |
24,375.47 |
24,371.69 |
24,371.69 |
0.0K |
| 10:53 |
24,373.93 |
24,375.70 |
24,373.93 |
24,374.23 |
0.0K |
| 10:54 |
24,373.25 |
24,373.25 |
24,370.68 |
24,370.68 |
0.0K |
| 10:55 |
24,370.43 |
24,376.20 |
24,369.29 |
24,376.20 |
0.0K |
| 10:56 |
24,374.70 |
24,378.96 |
24,374.70 |
24,378.96 |
0.0K |
| 10:57 |
24,382.09 |
24,384.21 |
24,380.29 |
24,380.29 |
0.0K |
| 10:58 |
24,379.57 |
24,381.70 |
24,379.57 |
24,380.44 |
0.0K |
| 10:59 |
24,381.04 |
24,381.04 |
24,378.85 |
24,380.27 |
0.0K |
| 11:00 |
24,378.75 |
24,385.42 |
24,378.75 |
24,385.42 |
0.0K |
| 11:01 |
24,386.84 |
24,395.08 |
24,386.84 |
24,395.08 |
0.0K |
| 11:02 |
24,398.56 |
24,404.99 |
24,398.56 |
24,404.64 |
0.0K |
| 11:03 |
24,406.83 |
24,409.12 |
24,406.83 |
24,408.83 |
0.0K |
| 11:04 |
24,407.79 |
24,407.79 |
24,402.91 |
24,404.71 |
0.0K |
| 11:05 |
24,404.36 |
24,411.07 |
24,404.36 |
24,411.07 |
0.0K |
| 11:06 |
24,413.00 |
24,413.61 |
24,412.44 |
24,412.44 |
0.0K |
| 11:07 |
24,414.78 |
24,415.52 |
24,414.78 |
24,415.22 |
0.0K |
| 11:08 |
24,415.54 |
24,416.77 |
24,415.54 |
24,416.77 |
0.0K |
| 11:09 |
24,414.99 |
24,415.07 |
24,412.80 |
24,412.80 |
0.0K |
| 11:10 |
24,409.18 |
24,412.51 |
24,409.18 |
24,412.51 |
0.0K |
| 11:11 |
24,413.09 |
24,416.94 |
24,413.09 |
24,416.94 |
0.0K |
| 11:12 |
24,417.15 |
24,423.41 |
24,417.15 |
24,423.41 |
0.0K |
| 11:13 |
24,424.77 |
24,426.02 |
24,423.80 |
24,426.02 |
0.0K |
| 11:14 |
24,425.13 |
24,425.13 |
24,422.40 |
24,422.83 |
0.0K |
| 11:15 |
24,424.00 |
24,424.91 |
24,424.00 |
24,424.91 |
0.0K |
| 11:16 |
24,425.83 |
24,426.02 |
24,420.94 |
24,420.94 |
0.0K |
| 11:17 |
24,420.60 |
24,421.45 |
24,419.46 |
24,419.46 |
0.0K |
| 11:18 |
24,420.80 |
24,420.80 |
24,417.50 |
24,417.50 |
0.0K |
| 11:19 |
24,419.55 |
24,424.06 |
24,419.55 |
24,424.06 |
0.0K |
| 11:20 |
24,424.65 |
24,428.81 |
24,424.65 |
24,428.53 |
0.0K |
| 11:21 |
24,431.00 |
24,432.79 |
24,431.00 |
24,432.24 |
0.0K |
| 11:22 |
24,431.56 |
24,435.33 |
24,431.56 |
24,435.33 |
0.0K |
| 11:23 |
24,433.49 |
24,439.82 |
24,433.49 |
24,439.82 |
0.0K |
| 11:24 |
24,442.10 |
24,443.23 |
24,442.05 |
24,443.23 |
0.0K |
| 11:25 |
24,442.03 |
24,442.03 |
24,437.08 |
24,437.08 |
0.0K |
| 11:26 |
24,437.58 |
24,438.66 |
24,436.98 |
24,436.98 |
0.0K |
| 11:27 |
24,436.52 |
24,440.75 |
24,436.52 |
24,440.75 |
0.0K |
| 11:28 |
24,438.54 |
24,438.54 |
24,437.07 |
24,437.43 |
0.0K |
| 11:29 |
24,440.42 |
24,442.55 |
24,439.82 |
24,439.82 |
0.0K |
| 11:30 |
24,443.00 |
24,444.50 |
24,442.04 |
24,442.04 |
0.0K |
| 11:31 |
24,440.18 |
24,440.18 |
24,437.01 |
24,437.01 |
0.0K |
| 11:32 |
24,435.63 |
24,435.63 |
24,431.82 |
24,434.96 |
0.0K |
| 11:33 |
24,436.16 |
24,444.39 |
24,436.16 |
24,444.39 |
0.0K |
| 11:34 |
24,443.11 |
24,449.15 |
24,443.11 |
24,449.15 |
0.0K |
| 11:35 |
24,448.91 |
24,451.71 |
24,448.91 |
24,451.71 |
0.0K |
| 11:36 |
24,453.51 |
24,456.17 |
24,453.51 |
24,455.07 |
0.0K |
| 11:37 |
24,455.60 |
24,455.60 |
24,450.85 |
24,451.75 |
0.0K |
| 11:38 |
24,452.98 |
24,454.80 |
24,452.98 |
24,454.80 |
0.0K |
| 11:39 |
24,455.10 |
24,456.99 |
24,455.10 |
24,455.40 |
0.0K |
| 11:40 |
24,456.33 |
24,456.42 |
24,455.96 |
24,455.96 |
0.0K |
| 11:41 |
24,454.70 |
24,454.70 |
24,448.54 |
24,448.54 |
0.0K |
| 11:42 |
24,444.51 |
24,444.51 |
24,435.04 |
24,435.04 |
0.0K |
| 11:43 |
24,436.35 |
24,437.81 |
24,434.61 |
24,434.61 |
0.0K |
| 11:44 |
24,432.98 |
24,432.98 |
24,427.80 |
24,427.80 |
0.0K |
| 11:45 |
24,428.11 |
24,430.09 |
24,427.16 |
24,428.06 |
0.0K |
| 11:46 |
24,428.84 |
24,428.84 |
24,421.34 |
24,421.82 |
0.0K |
| 11:47 |
24,421.18 |
24,425.88 |
24,421.18 |
24,422.77 |
0.0K |
| 11:48 |
24,421.34 |
24,422.41 |
24,421.06 |
24,421.06 |
0.0K |
| 11:49 |
24,420.20 |
24,421.14 |
24,420.20 |
24,420.44 |
0.0K |
| 11:50 |
24,420.76 |
24,420.76 |
24,414.71 |
24,414.71 |
0.0K |
| 11:51 |
24,412.84 |
24,412.84 |
24,402.48 |
24,402.48 |
0.0K |
| 11:52 |
24,403.13 |
24,403.20 |
24,400.60 |
24,400.60 |
0.0K |
| 11:53 |
24,400.00 |
24,400.00 |
24,390.50 |
24,390.50 |
0.0K |
| 11:54 |
24,389.09 |
24,389.09 |
24,388.02 |
24,388.02 |
0.0K |
| 11:55 |
24,386.93 |
24,386.93 |
24,384.59 |
24,384.84 |
0.0K |
| 11:56 |
24,384.19 |
24,384.19 |
24,380.74 |
24,380.74 |
0.0K |
| 11:57 |
24,382.49 |
24,385.59 |
24,382.49 |
24,385.59 |
0.0K |
| 11:58 |
24,386.98 |
24,387.56 |
24,385.24 |
24,385.24 |
0.0K |
| 11:59 |
24,383.78 |
24,383.78 |
24,377.91 |
24,377.91 |
0.0K |
| 12:00 |
24,376.38 |
24,379.17 |
24,376.38 |
24,378.48 |
0.0K |
| 12:01 |
24,372.74 |
24,374.79 |
24,372.59 |
24,374.79 |
0.0K |
| 12:02 |
24,375.81 |
24,376.99 |
24,374.93 |
24,376.99 |
0.0K |
| 12:03 |
24,375.79 |
24,379.42 |
24,375.79 |
24,379.42 |
0.0K |
| 12:04 |
24,380.21 |
24,386.17 |
24,380.21 |
24,386.17 |
0.0K |
| 12:05 |
24,386.46 |
24,386.46 |
24,383.67 |
24,383.67 |
0.0K |
| 12:06 |
24,384.87 |
24,384.87 |
24,377.48 |
24,377.48 |
0.0K |
| 12:07 |
24,375.95 |
24,380.45 |
24,375.95 |
24,380.45 |
0.0K |
| 12:08 |
24,380.53 |
24,380.53 |
24,374.75 |
24,375.78 |
0.0K |
| 12:09 |
24,374.13 |
24,374.13 |
24,367.25 |
24,367.25 |
0.0K |
| 12:10 |
24,367.02 |
24,371.51 |
24,367.02 |
24,371.51 |
0.0K |
| 12:11 |
24,370.99 |
24,384.64 |
24,370.99 |
24,381.42 |
0.0K |
| 12:12 |
24,390.08 |
24,396.98 |
24,390.08 |
24,395.45 |
0.0K |
| 12:13 |
24,395.57 |
24,420.45 |
24,395.57 |
24,420.45 |
0.0K |
| 12:14 |
24,419.77 |
24,434.45 |
24,419.77 |
24,433.31 |
0.0K |
| 12:15 |
24,435.56 |
24,435.56 |
24,427.21 |
24,427.21 |
0.0K |
| 12:16 |
24,426.42 |
24,426.42 |
24,421.90 |
24,423.98 |
0.0K |
| 12:17 |
24,426.17 |
24,427.34 |
24,422.30 |
24,427.34 |
0.0K |
| 12:18 |
24,427.74 |
24,427.81 |
24,426.49 |
24,426.49 |
0.0K |
| 12:19 |
24,425.36 |
24,425.36 |
24,421.93 |
24,421.93 |
0.0K |
| 12:20 |
24,420.70 |
24,421.40 |
24,405.49 |
24,405.49 |
0.0K |
| 12:21 |
24,399.57 |
24,399.57 |
24,384.73 |
24,384.73 |
0.0K |
| 12:22 |
24,382.35 |
24,382.76 |
24,378.51 |
24,379.88 |
0.0K |
| 12:23 |
24,382.30 |
24,385.43 |
24,378.56 |
24,385.43 |
0.0K |
| 12:24 |
24,379.13 |
24,379.13 |
24,374.05 |
24,374.05 |
0.0K |
| 12:25 |
24,374.13 |
24,378.98 |
24,374.13 |
24,377.08 |
0.0K |
| 12:26 |
24,381.73 |
24,384.66 |
24,381.73 |
24,383.06 |
0.0K |
| 12:27 |
24,383.61 |
24,386.09 |
24,383.61 |
24,383.66 |
0.0K |
| 12:28 |
24,382.68 |
24,387.25 |
24,382.68 |
24,387.25 |
0.0K |
| 12:29 |
24,386.63 |
24,386.63 |
24,380.67 |
24,380.67 |
0.0K |
| 12:30 |
24,378.11 |
24,379.29 |
24,372.80 |
24,372.80 |
0.0K |
| 12:31 |
24,374.77 |
24,374.94 |
24,373.18 |
24,374.94 |
0.0K |
| 12:32 |
24,377.68 |
24,377.68 |
24,373.62 |
24,374.54 |
0.0K |
| 12:33 |
24,375.22 |
24,380.33 |
24,375.22 |
24,380.14 |
0.0K |
| 12:34 |
24,380.22 |
24,380.22 |
24,378.09 |
24,378.09 |
0.0K |
| 12:35 |
24,377.68 |
24,379.41 |
24,377.68 |
24,378.88 |
0.0K |
| 12:36 |
24,378.74 |
24,378.87 |
24,377.35 |
24,378.28 |
0.0K |
| 12:37 |
24,378.22 |
24,378.22 |
24,372.54 |
24,372.54 |
0.0K |
| 12:38 |
24,374.70 |
24,386.59 |
24,374.70 |
24,386.59 |
0.0K |
| 12:39 |
24,384.94 |
24,384.94 |
24,381.88 |
24,382.01 |
0.0K |
| 12:40 |
24,382.42 |
24,386.51 |
24,382.42 |
24,386.51 |
0.0K |
| 12:41 |
24,385.95 |
24,385.95 |
24,384.34 |
24,385.24 |
0.0K |
| 12:42 |
24,384.37 |
24,384.37 |
24,379.66 |
24,380.38 |
0.0K |
| 12:43 |
24,380.87 |
24,382.49 |
24,380.37 |
24,380.37 |
0.0K |
| 12:44 |
24,381.56 |
24,381.56 |
24,369.58 |
24,369.58 |
0.0K |
| 12:45 |
24,369.18 |
24,369.18 |
24,353.12 |
24,356.05 |
0.0K |
| 12:46 |
24,357.51 |
24,359.15 |
24,353.58 |
24,353.58 |
0.0K |
| 12:47 |
24,355.13 |
24,355.13 |
24,354.23 |
24,354.55 |
0.0K |
| 12:48 |
24,353.84 |
24,356.86 |
24,353.60 |
24,356.86 |
0.0K |
| 12:49 |
24,356.78 |
24,356.78 |
24,349.13 |
24,349.13 |
0.0K |
| 12:50 |
24,347.59 |
24,347.59 |
24,338.89 |
24,338.89 |
0.0K |
| 12:51 |
24,334.14 |
24,334.14 |
24,328.99 |
24,332.10 |
0.0K |
| 12:52 |
24,331.27 |
24,333.88 |
24,331.27 |
24,333.50 |
0.0K |
| 12:53 |
24,334.17 |
24,336.28 |
24,333.79 |
24,336.28 |
0.0K |
| 12:54 |
24,332.93 |
24,336.24 |
24,332.93 |
24,335.47 |
0.0K |
| 12:55 |
24,337.69 |
24,338.25 |
24,337.49 |
24,338.25 |
0.0K |
| 12:56 |
24,336.16 |
24,336.16 |
24,327.27 |
24,327.27 |
0.0K |
| 12:57 |
24,327.42 |
24,327.42 |
24,324.57 |
24,325.45 |
0.0K |
| 12:58 |
24,325.79 |
24,325.79 |
24,318.98 |
24,318.98 |
0.0K |
| 12:59 |
24,321.22 |
24,321.22 |
24,316.45 |
24,316.45 |
0.0K |
| 13:00 |
24,317.51 |
24,324.21 |
24,317.51 |
24,324.21 |
0.0K |
| 13:01 |
24,323.94 |
24,325.13 |
24,322.61 |
24,325.13 |
0.0K |
| 13:02 |
24,340.52 |
24,340.52 |
24,335.17 |
24,338.17 |
0.0K |
| 13:03 |
24,338.92 |
24,344.57 |
24,338.92 |
24,344.21 |
0.0K |
| 13:04 |
24,345.39 |
24,345.39 |
24,338.74 |
24,338.74 |
0.0K |
| 13:05 |
24,338.03 |
24,346.06 |
24,338.03 |
24,346.06 |
0.0K |
| 13:06 |
24,351.78 |
24,354.34 |
24,349.27 |
24,349.27 |
0.0K |
| 13:07 |
24,349.41 |
24,355.90 |
24,349.41 |
24,355.90 |
0.0K |
| 13:08 |
24,357.94 |
24,363.62 |
24,357.94 |
24,363.62 |
0.0K |
| 13:09 |
24,368.37 |
24,375.42 |
24,368.37 |
24,375.14 |
0.0K |
| 13:10 |
24,373.37 |
24,373.37 |
24,367.23 |
24,371.34 |
0.0K |
| 13:11 |
24,371.27 |
24,372.62 |
24,365.21 |
24,365.21 |
0.0K |
| 13:12 |
24,369.36 |
24,371.96 |
24,369.29 |
24,371.96 |
0.0K |
| 13:13 |
24,372.02 |
24,374.68 |
24,372.02 |
24,374.25 |
0.0K |
| 13:14 |
24,373.45 |
24,374.91 |
24,373.45 |
24,374.00 |
0.0K |
| 13:15 |
24,373.28 |
24,373.28 |
24,369.71 |
24,373.13 |
0.0K |
| 13:16 |
24,375.07 |
24,378.25 |
24,375.07 |
24,375.44 |
0.0K |
| 13:17 |
24,374.72 |
24,375.11 |
24,374.72 |
24,375.11 |
0.0K |
| 13:18 |
24,374.85 |
24,377.40 |
24,374.63 |
24,377.40 |
0.0K |
| 13:19 |
24,376.16 |
24,378.23 |
24,376.16 |
24,378.23 |
0.0K |
| 13:20 |
24,379.87 |
24,384.88 |
24,375.14 |
24,375.14 |
0.0K |
| 13:21 |
24,374.54 |
24,374.54 |
24,370.36 |
24,370.36 |
0.0K |
| 13:22 |
24,370.47 |
24,373.40 |
24,367.94 |
24,373.40 |
0.0K |
| 13:23 |
24,370.75 |
24,370.75 |
24,365.33 |
24,365.33 |
0.0K |
| 13:24 |
24,363.99 |
24,366.14 |
24,363.99 |
24,364.77 |
0.0K |
| 13:25 |
24,365.35 |
24,365.35 |
24,362.41 |
24,363.89 |
0.0K |
| 13:26 |
24,364.59 |
24,367.45 |
24,364.52 |
24,364.52 |
0.0K |
| 13:27 |
24,367.46 |
24,376.49 |
24,367.46 |
24,376.49 |
0.0K |
| 13:28 |
24,375.92 |
24,375.92 |
24,371.36 |
24,373.51 |
0.0K |
| 13:29 |
24,376.35 |
24,377.20 |
24,374.32 |
24,374.32 |
0.0K |
| 13:30 |
24,373.34 |
24,376.53 |
24,373.34 |
24,376.53 |
0.0K |
| 13:31 |
24,377.47 |
24,382.06 |
24,377.47 |
24,381.09 |
0.0K |
| 13:32 |
24,381.28 |
24,381.28 |
24,376.20 |
24,376.37 |
0.0K |
| 13:33 |
24,377.82 |
24,379.89 |
24,377.82 |
24,379.30 |
0.0K |
| 13:34 |
24,379.57 |
24,379.57 |
24,375.58 |
24,378.44 |
0.0K |
| 13:35 |
24,378.03 |
24,382.36 |
24,378.03 |
24,381.76 |
0.0K |
| 13:36 |
24,380.98 |
24,380.98 |
24,375.41 |
24,376.76 |
0.0K |
| 13:37 |
24,376.37 |
24,376.37 |
24,369.88 |
24,369.99 |
0.0K |
| 13:38 |
24,370.29 |
24,371.88 |
24,370.29 |
24,371.00 |
0.0K |
| 13:39 |
24,366.52 |
24,366.52 |
24,362.81 |
24,362.81 |
0.0K |
| 13:40 |
24,357.08 |
24,357.08 |
24,351.08 |
24,354.98 |
0.0K |
| 13:41 |
24,354.53 |
24,354.53 |
24,351.66 |
24,351.66 |
0.0K |
| 13:42 |
24,351.68 |
24,354.43 |
24,351.68 |
24,353.56 |
0.0K |
| 13:43 |
24,353.97 |
24,353.97 |
24,351.17 |
24,351.17 |
0.0K |
| 13:44 |
24,351.29 |
24,351.29 |
24,342.88 |
24,342.88 |
0.0K |
| 13:45 |
24,342.72 |
24,343.80 |
24,342.72 |
24,343.11 |
0.0K |
| 13:46 |
24,343.95 |
24,344.34 |
24,343.08 |
24,343.40 |
0.0K |
| 13:47 |
24,344.52 |
24,346.19 |
24,344.52 |
24,346.03 |
0.0K |
| 13:48 |
24,345.84 |
24,349.17 |
24,345.84 |
24,349.17 |
0.0K |
| 13:49 |
24,349.81 |
24,349.81 |
24,346.76 |
24,348.48 |
0.0K |
| 13:50 |
24,348.98 |
24,351.36 |
24,348.98 |
24,351.04 |
0.0K |
| 13:51 |
24,356.70 |
24,357.45 |
24,351.77 |
24,351.77 |
0.0K |
| 13:52 |
24,349.94 |
24,353.27 |
24,349.94 |
24,351.69 |
0.0K |
| 13:53 |
24,353.39 |
24,353.47 |
24,350.85 |
24,350.85 |
0.0K |
| 13:54 |
24,352.06 |
24,352.06 |
24,351.80 |
24,351.80 |
0.0K |
| 13:55 |
24,351.58 |
24,351.58 |
24,344.71 |
24,344.71 |
0.0K |
| 13:56 |
24,343.83 |
24,343.83 |
24,341.84 |
24,342.62 |
0.0K |
| 13:57 |
24,345.85 |
24,352.73 |
24,345.85 |
24,352.16 |
0.0K |
| 13:58 |
24,353.11 |
24,354.10 |
24,350.37 |
24,350.37 |
0.0K |
| 13:59 |
24,350.56 |
24,352.91 |
24,349.10 |
24,352.91 |
0.0K |
| 14:00 |
24,352.96 |
24,359.79 |
24,352.96 |
24,359.79 |
0.0K |
| 14:01 |
24,360.49 |
24,365.26 |
24,360.49 |
24,365.26 |
0.0K |
| 14:02 |
24,363.43 |
24,374.87 |
24,361.78 |
24,374.87 |
0.0K |
| 14:03 |
24,372.95 |
24,374.30 |
24,371.97 |
24,371.97 |
0.0K |
| 14:04 |
24,370.41 |
24,375.37 |
24,367.14 |
24,374.45 |
0.0K |
| 14:05 |
24,375.30 |
24,377.91 |
24,375.30 |
24,377.21 |
0.0K |
| 14:06 |
24,375.13 |
24,377.39 |
24,374.55 |
24,377.39 |
0.0K |
| 14:07 |
24,382.89 |
24,382.89 |
24,377.30 |
24,377.30 |
0.0K |
| 14:08 |
24,377.92 |
24,377.92 |
24,373.88 |
24,373.92 |
0.0K |
| 14:09 |
24,374.54 |
24,376.73 |
24,374.54 |
24,376.73 |
0.0K |
| 14:10 |
24,377.30 |
24,377.35 |
24,370.39 |
24,370.39 |
0.0K |
| 14:11 |
24,370.65 |
24,370.65 |
24,365.12 |
24,365.12 |
0.0K |
| 14:12 |
24,365.82 |
24,371.69 |
24,365.82 |
24,371.19 |
0.0K |
| 14:13 |
24,371.31 |
24,372.28 |
24,371.24 |
24,371.67 |
0.0K |
| 14:14 |
24,371.73 |
24,371.73 |
24,366.57 |
24,367.83 |
0.0K |
| 14:15 |
24,369.07 |
24,378.33 |
24,369.07 |
24,378.33 |
0.0K |
| 14:16 |
24,378.47 |
24,383.29 |
24,378.47 |
24,381.10 |
0.0K |
| 14:17 |
24,381.25 |
24,386.34 |
24,381.25 |
24,386.34 |
0.0K |
| 14:18 |
24,387.93 |
24,392.43 |
24,387.93 |
24,389.53 |
0.0K |
| 14:19 |
24,389.63 |
24,393.07 |
24,389.63 |
24,393.07 |
0.0K |
| 14:20 |
24,394.59 |
24,398.32 |
24,393.89 |
24,393.89 |
0.0K |
| 14:21 |
24,395.51 |
24,398.81 |
24,395.51 |
24,398.81 |
0.0K |
| 14:22 |
24,398.72 |
24,399.74 |
24,398.72 |
24,399.74 |
0.0K |
| 14:23 |
24,400.94 |
24,406.14 |
24,400.94 |
24,404.53 |
0.0K |
| 14:24 |
24,405.15 |
24,406.16 |
24,405.15 |
24,406.16 |
0.0K |
| 14:25 |
24,406.19 |
24,412.03 |
24,406.19 |
24,411.31 |
0.0K |
| 14:26 |
24,412.65 |
24,413.02 |
24,411.20 |
24,411.20 |
0.0K |
| 14:27 |
24,411.06 |
24,415.16 |
24,410.96 |
24,415.16 |
0.0K |
| 14:28 |
24,415.52 |
24,420.10 |
24,415.52 |
24,420.10 |
0.0K |
| 14:29 |
24,422.37 |
24,422.50 |
24,421.90 |
24,422.35 |
0.0K |
| 14:30 |
24,423.45 |
24,425.12 |
24,423.45 |
24,425.12 |
0.0K |
| 14:31 |
24,423.67 |
24,427.49 |
24,423.67 |
24,427.49 |
0.0K |
| 14:32 |
24,428.49 |
24,428.49 |
24,427.86 |
24,427.86 |
0.0K |
| 14:33 |
24,427.91 |
24,427.91 |
24,426.85 |
24,426.85 |
0.0K |
| 14:34 |
24,427.15 |
24,431.70 |
24,427.15 |
24,431.70 |
0.0K |
| 14:35 |
24,429.70 |
24,430.29 |
24,428.20 |
24,428.20 |
0.0K |
| 14:36 |
24,427.82 |
24,427.82 |
24,423.55 |
24,423.55 |
0.0K |
| 14:37 |
24,422.96 |
24,425.84 |
24,422.96 |
24,423.89 |
0.0K |
| 14:38 |
24,423.47 |
24,427.03 |
24,423.47 |
24,426.68 |
0.0K |
| 14:39 |
24,425.14 |
24,425.14 |
24,421.92 |
24,421.92 |
0.0K |
| 14:40 |
24,423.08 |
24,426.74 |
24,423.08 |
24,426.74 |
0.0K |
| 14:41 |
24,425.31 |
24,427.54 |
24,425.31 |
24,427.54 |
0.0K |
| 14:42 |
24,428.12 |
24,429.66 |
24,428.12 |
24,429.66 |
0.0K |
| 14:43 |
24,430.08 |
24,430.08 |
24,423.24 |
24,423.64 |
0.0K |
| 14:44 |
24,421.47 |
24,421.47 |
24,420.28 |
24,420.28 |
0.0K |
| 14:45 |
24,419.80 |
24,422.66 |
24,418.90 |
24,422.66 |
0.0K |
| 14:46 |
24,422.98 |
24,425.58 |
24,422.44 |
24,425.58 |
0.0K |
| 14:47 |
24,428.77 |
24,428.77 |
24,427.16 |
24,427.16 |
0.0K |
| 14:48 |
24,428.88 |
24,430.52 |
24,428.88 |
24,430.40 |
0.0K |
| 14:49 |
24,429.27 |
24,430.06 |
24,429.01 |
24,429.23 |
0.0K |
| 14:50 |
24,429.40 |
24,429.40 |
24,428.96 |
24,429.23 |
0.0K |
| 14:51 |
24,428.43 |
24,428.43 |
24,419.95 |
24,419.95 |
0.0K |
| 14:52 |
24,419.31 |
24,424.91 |
24,419.31 |
24,424.91 |
0.0K |
| 14:53 |
24,427.33 |
24,432.48 |
24,427.33 |
24,432.07 |
0.0K |
| 14:54 |
24,431.74 |
24,432.64 |
24,431.74 |
24,432.09 |
0.0K |
| 14:55 |
24,432.50 |
24,434.32 |
24,432.50 |
24,434.32 |
0.0K |
| 14:56 |
24,433.46 |
24,436.40 |
24,433.46 |
24,436.40 |
0.0K |
| 14:57 |
24,437.54 |
24,437.71 |
24,435.23 |
24,436.02 |
0.0K |
| 14:58 |
24,436.23 |
24,437.34 |
24,436.16 |
24,436.93 |
0.0K |
| 14:59 |
24,436.81 |
24,437.43 |
24,436.72 |
24,437.23 |
0.0K |
| 15:00 |
24,438.84 |
24,439.65 |
24,435.83 |
24,435.83 |
0.0K |
| 15:01 |
24,437.24 |
24,440.06 |
24,437.24 |
24,440.06 |
0.0K |
| 15:02 |
24,440.81 |
24,442.46 |
24,440.81 |
24,442.36 |
0.0K |
| 15:03 |
24,441.75 |
24,441.75 |
24,439.18 |
24,440.93 |
0.0K |
| 15:04 |
24,441.57 |
24,441.57 |
24,438.07 |
24,438.94 |
0.0K |
| 15:05 |
24,437.73 |
24,438.70 |
24,437.34 |
24,438.70 |
0.0K |
| 15:06 |
24,435.09 |
24,435.09 |
24,431.04 |
24,431.04 |
0.0K |
| 15:07 |
24,429.07 |
24,429.07 |
24,423.79 |
24,423.79 |
0.0K |
| 15:08 |
24,423.89 |
24,425.17 |
24,423.34 |
24,425.17 |
0.0K |
| 15:09 |
24,426.10 |
24,426.27 |
24,424.64 |
24,424.64 |
0.0K |
| 15:10 |
24,423.99 |
24,425.38 |
24,423.99 |
24,424.63 |
0.0K |
| 15:11 |
24,423.81 |
24,423.81 |
24,419.30 |
24,419.89 |
0.0K |
| 15:12 |
24,421.18 |
24,421.97 |
24,420.94 |
24,420.94 |
0.0K |
| 15:13 |
24,421.28 |
24,422.46 |
24,421.28 |
24,422.36 |
0.0K |
| 15:14 |
24,422.22 |
24,422.56 |
24,421.42 |
24,422.56 |
0.0K |
| 15:15 |
24,423.57 |
24,423.57 |
24,422.06 |
24,423.19 |
0.0K |
| 15:16 |
24,422.02 |
24,426.42 |
24,422.02 |
24,426.42 |
0.0K |
| 15:17 |
24,426.03 |
24,427.28 |
24,426.03 |
24,427.02 |
0.0K |
| 15:18 |
24,427.52 |
24,427.52 |
24,426.12 |
24,427.20 |
0.0K |
| 15:19 |
24,424.74 |
24,424.74 |
24,422.79 |
24,424.65 |
0.0K |
| 15:20 |
24,423.40 |
24,423.87 |
24,419.37 |
24,419.37 |
0.0K |
| 15:21 |
24,418.45 |
24,419.25 |
24,417.47 |
24,418.20 |
0.0K |
| 15:22 |
24,416.67 |
24,418.25 |
24,416.67 |
24,417.97 |
0.0K |
| 15:23 |
24,417.57 |
24,421.17 |
24,417.57 |
24,421.17 |
0.0K |
| 15:24 |
24,422.09 |
24,425.77 |
24,422.09 |
24,425.77 |
0.0K |
| 15:25 |
24,426.47 |
24,426.47 |
24,424.59 |
24,424.59 |
0.0K |
| 15:26 |
24,425.63 |
24,425.63 |
24,424.33 |
24,424.33 |
0.0K |
| 15:27 |
24,423.89 |
24,425.26 |
24,422.50 |
24,425.26 |
0.0K |
| 15:28 |
24,426.39 |
24,426.64 |
24,425.65 |
24,425.65 |
0.0K |
| 15:29 |
24,426.44 |
24,426.44 |
24,425.14 |
24,425.28 |
0.0K |
| 15:30 |
24,424.98 |
24,432.09 |
24,424.98 |
24,432.09 |
0.0K |
| 15:31 |
24,433.52 |
24,436.25 |
24,433.52 |
24,434.77 |
0.0K |
| 15:32 |
24,433.38 |
24,435.58 |
24,432.11 |
24,435.58 |
0.0K |
| 15:33 |
24,434.58 |
24,434.86 |
24,434.21 |
24,434.21 |
0.0K |
| 15:34 |
24,434.34 |
24,434.34 |
24,432.87 |
24,432.93 |
0.0K |
| 15:35 |
24,434.46 |
24,434.72 |
24,434.46 |
24,434.72 |
0.0K |
| 15:36 |
24,432.85 |
24,432.85 |
24,431.40 |
24,431.40 |
0.0K |
| 15:37 |
24,430.01 |
24,430.01 |
24,425.70 |
24,425.70 |
0.0K |
| 15:38 |
24,424.23 |
24,424.23 |
24,419.03 |
24,419.03 |
0.0K |
| 15:39 |
24,417.41 |
24,419.87 |
24,417.07 |
24,418.92 |
0.0K |
| 15:40 |
24,419.65 |
24,420.50 |
24,419.49 |
24,419.49 |
0.0K |
| 15:41 |
24,419.29 |
24,420.54 |
24,418.66 |
24,420.54 |
0.0K |
| 15:42 |
24,419.89 |
24,420.32 |
24,419.09 |
24,419.09 |
0.0K |
| 15:43 |
24,419.24 |
24,419.24 |
24,416.92 |
24,418.23 |
0.0K |
| 15:44 |
24,418.95 |
24,420.36 |
24,418.95 |
24,420.36 |
0.0K |
| 15:45 |
24,420.52 |
24,423.10 |
24,420.01 |
24,420.01 |
0.0K |
| 15:46 |
24,418.39 |
24,420.19 |
24,418.39 |
24,420.19 |
0.0K |
| 15:47 |
24,418.08 |
24,420.40 |
24,414.95 |
24,420.40 |
0.0K |
| 15:48 |
24,423.42 |
24,423.42 |
24,419.55 |
24,419.55 |
0.0K |
| 15:49 |
24,415.53 |
24,416.55 |
24,415.01 |
24,416.55 |
0.0K |
| 15:50 |
24,421.56 |
24,421.56 |
24,403.28 |
24,403.28 |
0.0K |
| 15:51 |
24,405.82 |
24,413.10 |
24,405.82 |
24,413.10 |
0.0K |
| 15:52 |
24,411.12 |
24,411.12 |
24,406.91 |
24,408.36 |
0.0K |
| 15:53 |
24,405.77 |
24,412.26 |
24,404.77 |
24,412.26 |
0.0K |
| 15:54 |
24,409.84 |
24,409.84 |
24,406.88 |
24,407.77 |
0.0K |
| 15:55 |
24,403.23 |
24,408.20 |
24,399.90 |
24,408.20 |
0.0K |
| 15:56 |
24,415.53 |
24,415.53 |
24,408.78 |
24,408.78 |
0.0K |
| 15:57 |
24,414.10 |
24,419.18 |
24,414.10 |
24,419.18 |
0.0K |
| 15:58 |
24,417.13 |
24,418.48 |
24,416.39 |
24,418.48 |
0.0K |
| 15:59 |
24,416.81 |
24,416.81 |
24,406.31 |
24,406.31 |
0.0K |
| 16:00 |
24,411.02 |
24,411.02 |
24,411.02 |
24,411.02 |
0.0K |
| 16:01 |
24,411.02 |
24,411.02 |
24,411.02 |
24,411.02 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|