| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,765.52 |
24,809.29 |
24,765.52 |
24,787.71 |
0.0K |
| 09:31 |
24,796.80 |
24,799.07 |
24,787.36 |
24,787.36 |
0.0K |
| 09:32 |
24,788.72 |
24,788.72 |
24,781.21 |
24,781.21 |
0.0K |
| 09:33 |
24,778.40 |
24,783.68 |
24,763.94 |
24,763.94 |
0.0K |
| 09:34 |
24,754.15 |
24,754.15 |
24,747.90 |
24,749.83 |
0.0K |
| 09:35 |
24,745.37 |
24,745.37 |
24,736.19 |
24,736.19 |
0.0K |
| 09:36 |
24,732.84 |
24,733.96 |
24,730.30 |
24,733.96 |
0.0K |
| 09:37 |
24,737.26 |
24,740.33 |
24,736.16 |
24,740.33 |
0.0K |
| 09:38 |
24,747.35 |
24,747.71 |
24,744.96 |
24,747.71 |
0.0K |
| 09:39 |
24,745.33 |
24,747.85 |
24,740.51 |
24,740.51 |
0.0K |
| 09:40 |
24,738.14 |
24,742.03 |
24,734.78 |
24,734.78 |
0.0K |
| 09:41 |
24,744.16 |
24,744.16 |
24,728.16 |
24,728.16 |
0.0K |
| 09:42 |
24,725.87 |
24,743.53 |
24,725.87 |
24,743.53 |
0.0K |
| 09:43 |
24,731.45 |
24,731.45 |
24,719.19 |
24,728.95 |
0.0K |
| 09:44 |
24,729.32 |
24,729.32 |
24,716.15 |
24,716.15 |
0.0K |
| 09:45 |
24,720.49 |
24,725.71 |
24,716.52 |
24,725.71 |
0.0K |
| 09:46 |
24,719.77 |
24,719.77 |
24,717.40 |
24,719.52 |
0.0K |
| 09:47 |
24,722.12 |
24,745.68 |
24,722.12 |
24,745.68 |
0.0K |
| 09:48 |
24,751.57 |
24,760.25 |
24,751.57 |
24,760.17 |
0.0K |
| 09:49 |
24,749.40 |
24,758.22 |
24,749.40 |
24,754.70 |
0.0K |
| 09:50 |
24,748.11 |
24,748.11 |
24,743.87 |
24,743.87 |
0.0K |
| 09:51 |
24,741.06 |
24,747.92 |
24,733.85 |
24,747.92 |
0.0K |
| 09:52 |
24,742.69 |
24,747.57 |
24,738.32 |
24,742.25 |
0.0K |
| 09:53 |
24,736.20 |
24,736.60 |
24,735.41 |
24,736.60 |
0.0K |
| 09:54 |
24,738.45 |
24,757.65 |
24,738.45 |
24,757.65 |
0.0K |
| 09:55 |
24,759.86 |
24,759.86 |
24,750.82 |
24,750.82 |
0.0K |
| 09:56 |
24,746.95 |
24,748.81 |
24,743.78 |
24,747.14 |
0.0K |
| 09:57 |
24,742.29 |
24,742.29 |
24,738.57 |
24,740.79 |
0.0K |
| 09:58 |
24,742.00 |
24,746.71 |
24,742.00 |
24,744.84 |
0.0K |
| 09:59 |
24,748.22 |
24,751.64 |
24,748.22 |
24,749.17 |
0.0K |
| 10:00 |
24,747.49 |
24,749.08 |
24,742.77 |
24,742.77 |
0.0K |
| 10:01 |
24,744.34 |
24,752.24 |
24,744.34 |
24,750.07 |
0.0K |
| 10:02 |
24,747.45 |
24,747.45 |
24,741.53 |
24,741.53 |
0.0K |
| 10:03 |
24,740.74 |
24,742.45 |
24,736.78 |
24,740.47 |
0.0K |
| 10:04 |
24,745.21 |
24,745.34 |
24,743.44 |
24,745.34 |
0.0K |
| 10:05 |
24,746.40 |
24,746.40 |
24,741.09 |
24,741.09 |
0.0K |
| 10:06 |
24,738.64 |
24,739.73 |
24,735.71 |
24,739.73 |
0.0K |
| 10:07 |
24,742.17 |
24,742.17 |
24,736.31 |
24,736.31 |
0.0K |
| 10:08 |
24,736.72 |
24,736.72 |
24,735.67 |
24,735.67 |
0.0K |
| 10:09 |
24,738.25 |
24,738.25 |
24,732.38 |
24,732.38 |
0.0K |
| 10:10 |
24,732.09 |
24,732.09 |
24,723.04 |
24,725.47 |
0.0K |
| 10:11 |
24,718.98 |
24,718.98 |
24,712.44 |
24,713.51 |
0.0K |
| 10:12 |
24,713.00 |
24,713.64 |
24,708.25 |
24,708.25 |
0.0K |
| 10:13 |
24,711.47 |
24,711.47 |
24,694.20 |
24,694.20 |
0.0K |
| 10:14 |
24,697.38 |
24,697.38 |
24,688.62 |
24,688.62 |
0.0K |
| 10:15 |
24,688.18 |
24,691.42 |
24,686.84 |
24,687.60 |
0.0K |
| 10:16 |
24,689.41 |
24,691.14 |
24,689.41 |
24,690.71 |
0.0K |
| 10:17 |
24,688.71 |
24,688.71 |
24,684.05 |
24,688.11 |
0.0K |
| 10:18 |
24,686.72 |
24,686.72 |
24,679.71 |
24,682.43 |
0.0K |
| 10:19 |
24,681.71 |
24,684.46 |
24,681.71 |
24,682.50 |
0.0K |
| 10:20 |
24,679.41 |
24,679.88 |
24,675.84 |
24,679.88 |
0.0K |
| 10:21 |
24,681.72 |
24,688.21 |
24,680.56 |
24,688.21 |
0.0K |
| 10:22 |
24,687.85 |
24,688.74 |
24,685.95 |
24,685.95 |
0.0K |
| 10:23 |
24,687.95 |
24,687.95 |
24,676.41 |
24,676.41 |
0.0K |
| 10:24 |
24,675.82 |
24,677.27 |
24,674.29 |
24,677.27 |
0.0K |
| 10:25 |
24,673.75 |
24,674.49 |
24,669.52 |
24,669.52 |
0.0K |
| 10:26 |
24,672.04 |
24,672.04 |
24,661.97 |
24,661.97 |
0.0K |
| 10:27 |
24,659.85 |
24,662.39 |
24,649.71 |
24,649.71 |
0.0K |
| 10:28 |
24,648.16 |
24,650.47 |
24,647.07 |
24,647.07 |
0.0K |
| 10:29 |
24,645.67 |
24,647.40 |
24,645.67 |
24,647.40 |
0.0K |
| 10:30 |
24,653.01 |
24,661.30 |
24,653.01 |
24,661.30 |
0.0K |
| 10:31 |
24,665.00 |
24,668.66 |
24,665.00 |
24,668.55 |
0.0K |
| 10:32 |
24,671.85 |
24,676.05 |
24,671.85 |
24,675.72 |
0.0K |
| 10:33 |
24,677.92 |
24,682.19 |
24,677.92 |
24,680.41 |
0.0K |
| 10:34 |
24,679.70 |
24,679.70 |
24,669.41 |
24,669.41 |
0.0K |
| 10:35 |
24,666.86 |
24,666.86 |
24,651.26 |
24,651.26 |
0.0K |
| 10:36 |
24,650.78 |
24,650.78 |
24,643.24 |
24,646.18 |
0.0K |
| 10:37 |
24,647.04 |
24,650.40 |
24,644.04 |
24,644.04 |
0.0K |
| 10:38 |
24,642.31 |
24,642.31 |
24,629.98 |
24,629.98 |
0.0K |
| 10:39 |
24,632.53 |
24,637.29 |
24,632.53 |
24,637.29 |
0.0K |
| 10:40 |
24,639.89 |
24,648.16 |
24,634.12 |
24,648.16 |
0.0K |
| 10:41 |
24,647.17 |
24,648.41 |
24,641.91 |
24,647.41 |
0.0K |
| 10:42 |
24,647.81 |
24,650.69 |
24,646.73 |
24,650.69 |
0.0K |
| 10:43 |
24,661.89 |
24,667.59 |
24,661.89 |
24,667.59 |
0.0K |
| 10:44 |
24,672.55 |
24,684.09 |
24,672.55 |
24,684.09 |
0.0K |
| 10:45 |
24,684.71 |
24,687.69 |
24,683.58 |
24,687.69 |
0.0K |
| 10:46 |
24,693.45 |
24,693.45 |
24,689.75 |
24,690.47 |
0.0K |
| 10:47 |
24,690.33 |
24,690.56 |
24,689.11 |
24,689.41 |
0.0K |
| 10:48 |
24,688.00 |
24,689.15 |
24,688.00 |
24,689.15 |
0.0K |
| 10:49 |
24,695.42 |
24,704.03 |
24,695.42 |
24,699.10 |
0.0K |
| 10:50 |
24,696.30 |
24,698.79 |
24,696.30 |
24,698.79 |
0.0K |
| 10:51 |
24,698.41 |
24,699.84 |
24,697.52 |
24,699.43 |
0.0K |
| 10:52 |
24,699.75 |
24,704.95 |
24,699.75 |
24,704.95 |
0.0K |
| 10:53 |
24,704.92 |
24,704.92 |
24,698.77 |
24,698.77 |
0.0K |
| 10:54 |
24,692.27 |
24,692.27 |
24,683.10 |
24,683.84 |
0.0K |
| 10:55 |
24,682.57 |
24,684.34 |
24,682.05 |
24,682.98 |
0.0K |
| 10:56 |
24,682.54 |
24,683.77 |
24,680.44 |
24,683.77 |
0.0K |
| 10:57 |
24,687.30 |
24,688.46 |
24,681.58 |
24,681.58 |
0.0K |
| 10:58 |
24,683.01 |
24,687.25 |
24,683.01 |
24,686.79 |
0.0K |
| 10:59 |
24,687.64 |
24,687.64 |
24,683.64 |
24,683.64 |
0.0K |
| 11:00 |
24,686.73 |
24,686.73 |
24,683.46 |
24,685.32 |
0.0K |
| 11:01 |
24,689.34 |
24,691.04 |
24,688.03 |
24,691.04 |
0.0K |
| 11:02 |
24,689.39 |
24,697.31 |
24,689.39 |
24,697.31 |
0.0K |
| 11:03 |
24,694.18 |
24,694.18 |
24,693.16 |
24,693.38 |
0.0K |
| 11:04 |
24,693.36 |
24,695.13 |
24,693.36 |
24,695.00 |
0.0K |
| 11:05 |
24,693.88 |
24,694.38 |
24,691.53 |
24,694.38 |
0.0K |
| 11:06 |
24,693.08 |
24,697.58 |
24,693.08 |
24,697.58 |
0.0K |
| 11:07 |
24,696.71 |
24,698.08 |
24,696.47 |
24,698.08 |
0.0K |
| 11:08 |
24,704.23 |
24,704.23 |
24,702.17 |
24,702.91 |
0.0K |
| 11:09 |
24,703.37 |
24,703.37 |
24,701.04 |
24,701.50 |
0.0K |
| 11:10 |
24,699.16 |
24,699.16 |
24,695.11 |
24,695.11 |
0.0K |
| 11:11 |
24,687.98 |
24,687.98 |
24,681.35 |
24,684.57 |
0.0K |
| 11:12 |
24,691.29 |
24,691.29 |
24,687.48 |
24,687.51 |
0.0K |
| 11:13 |
24,683.90 |
24,685.61 |
24,683.90 |
24,684.55 |
0.0K |
| 11:14 |
24,684.94 |
24,686.95 |
24,681.05 |
24,681.05 |
0.0K |
| 11:15 |
24,676.66 |
24,677.13 |
24,675.87 |
24,675.87 |
0.0K |
| 11:16 |
24,677.17 |
24,678.25 |
24,676.82 |
24,678.25 |
0.0K |
| 11:17 |
24,678.49 |
24,682.40 |
24,678.49 |
24,682.40 |
0.0K |
| 11:18 |
24,682.81 |
24,684.34 |
24,681.85 |
24,681.85 |
0.0K |
| 11:19 |
24,679.91 |
24,679.91 |
24,677.02 |
24,677.35 |
0.0K |
| 11:20 |
24,677.69 |
24,677.69 |
24,673.98 |
24,673.98 |
0.0K |
| 11:21 |
24,673.69 |
24,677.56 |
24,673.69 |
24,677.56 |
0.0K |
| 11:22 |
24,677.77 |
24,677.77 |
24,671.51 |
24,676.11 |
0.0K |
| 11:23 |
24,679.14 |
24,679.14 |
24,674.48 |
24,675.70 |
0.0K |
| 11:24 |
24,675.24 |
24,679.85 |
24,673.34 |
24,679.85 |
0.0K |
| 11:25 |
24,679.73 |
24,684.92 |
24,679.73 |
24,683.74 |
0.0K |
| 11:26 |
24,687.82 |
24,687.82 |
24,686.57 |
24,687.64 |
0.0K |
| 11:27 |
24,685.12 |
24,690.83 |
24,685.12 |
24,690.83 |
0.0K |
| 11:28 |
24,690.11 |
24,698.75 |
24,690.11 |
24,698.75 |
0.0K |
| 11:29 |
24,699.18 |
24,707.19 |
24,699.18 |
24,705.51 |
0.0K |
| 11:30 |
24,701.04 |
24,701.04 |
24,694.17 |
24,694.17 |
0.0K |
| 11:31 |
24,691.53 |
24,691.53 |
24,687.33 |
24,688.45 |
0.0K |
| 11:32 |
24,685.29 |
24,693.21 |
24,685.29 |
24,693.21 |
0.0K |
| 11:33 |
24,695.07 |
24,697.19 |
24,693.05 |
24,693.05 |
0.0K |
| 11:34 |
24,693.04 |
24,703.59 |
24,693.04 |
24,703.59 |
0.0K |
| 11:35 |
24,712.59 |
24,715.10 |
24,712.50 |
24,714.42 |
0.0K |
| 11:36 |
24,717.12 |
24,719.90 |
24,716.88 |
24,716.88 |
0.0K |
| 11:37 |
24,713.59 |
24,713.59 |
24,710.82 |
24,710.82 |
0.0K |
| 11:38 |
24,713.10 |
24,714.12 |
24,711.44 |
24,711.44 |
0.0K |
| 11:39 |
24,718.11 |
24,718.11 |
24,713.92 |
24,713.92 |
0.0K |
| 11:40 |
24,715.45 |
24,715.45 |
24,710.85 |
24,710.85 |
0.0K |
| 11:41 |
24,710.49 |
24,713.17 |
24,710.13 |
24,713.17 |
0.0K |
| 11:42 |
24,716.76 |
24,718.58 |
24,716.76 |
24,716.83 |
0.0K |
| 11:43 |
24,716.47 |
24,718.37 |
24,716.47 |
24,718.37 |
0.0K |
| 11:44 |
24,719.54 |
24,719.65 |
24,716.72 |
24,718.82 |
0.0K |
| 11:45 |
24,719.51 |
24,719.51 |
24,713.39 |
24,713.39 |
0.0K |
| 11:46 |
24,715.22 |
24,715.58 |
24,714.31 |
24,714.31 |
0.0K |
| 11:47 |
24,714.63 |
24,714.70 |
24,713.34 |
24,713.53 |
0.0K |
| 11:48 |
24,715.14 |
24,716.90 |
24,715.14 |
24,716.41 |
0.0K |
| 11:49 |
24,715.36 |
24,715.36 |
24,713.21 |
24,714.00 |
0.0K |
| 11:50 |
24,715.46 |
24,722.77 |
24,715.46 |
24,720.66 |
0.0K |
| 11:51 |
24,720.03 |
24,720.03 |
24,717.04 |
24,718.13 |
0.0K |
| 11:52 |
24,719.39 |
24,723.10 |
24,719.39 |
24,723.10 |
0.0K |
| 11:53 |
24,728.22 |
24,730.41 |
24,728.22 |
24,729.38 |
0.0K |
| 11:54 |
24,732.78 |
24,732.78 |
24,730.19 |
24,730.19 |
0.0K |
| 11:55 |
24,727.00 |
24,728.02 |
24,727.00 |
24,727.61 |
0.0K |
| 11:56 |
24,727.26 |
24,730.83 |
24,727.26 |
24,730.59 |
0.0K |
| 11:57 |
24,731.89 |
24,733.94 |
24,731.37 |
24,732.65 |
0.0K |
| 11:58 |
24,733.90 |
24,735.69 |
24,732.95 |
24,732.95 |
0.0K |
| 11:59 |
24,732.21 |
24,736.31 |
24,732.21 |
24,736.31 |
0.0K |
| 12:00 |
24,736.60 |
24,736.60 |
24,732.32 |
24,732.32 |
0.0K |
| 12:01 |
24,728.71 |
24,728.71 |
24,725.02 |
24,725.23 |
0.0K |
| 12:02 |
24,725.94 |
24,728.34 |
24,723.14 |
24,723.14 |
0.0K |
| 12:03 |
24,723.10 |
24,723.10 |
24,714.43 |
24,714.43 |
0.0K |
| 12:04 |
24,714.22 |
24,714.22 |
24,702.32 |
24,702.32 |
0.0K |
| 12:05 |
24,703.05 |
24,707.63 |
24,703.05 |
24,707.63 |
0.0K |
| 12:06 |
24,710.61 |
24,713.34 |
24,710.61 |
24,711.12 |
0.0K |
| 12:07 |
24,713.61 |
24,717.11 |
24,713.31 |
24,717.11 |
0.0K |
| 12:08 |
24,712.38 |
24,712.38 |
24,711.07 |
24,711.07 |
0.0K |
| 12:09 |
24,712.03 |
24,712.03 |
24,706.70 |
24,708.97 |
0.0K |
| 12:10 |
24,707.75 |
24,707.75 |
24,702.84 |
24,702.84 |
0.0K |
| 12:11 |
24,698.29 |
24,698.29 |
24,694.11 |
24,695.31 |
0.0K |
| 12:12 |
24,695.50 |
24,695.50 |
24,687.32 |
24,689.90 |
0.0K |
| 12:13 |
24,691.73 |
24,697.92 |
24,691.73 |
24,697.92 |
0.0K |
| 12:14 |
24,700.88 |
24,707.07 |
24,700.88 |
24,707.07 |
0.0K |
| 12:15 |
24,711.06 |
24,711.06 |
24,705.48 |
24,705.48 |
0.0K |
| 12:16 |
24,707.27 |
24,707.27 |
24,702.15 |
24,702.15 |
0.0K |
| 12:17 |
24,699.87 |
24,701.20 |
24,699.87 |
24,700.00 |
0.0K |
| 12:18 |
24,699.92 |
24,699.92 |
24,694.61 |
24,697.50 |
0.0K |
| 12:19 |
24,697.31 |
24,700.58 |
24,697.31 |
24,700.58 |
0.0K |
| 12:20 |
24,700.77 |
24,703.27 |
24,700.41 |
24,703.27 |
0.0K |
| 12:21 |
24,703.90 |
24,706.31 |
24,698.22 |
24,699.43 |
0.0K |
| 12:22 |
24,699.88 |
24,699.88 |
24,692.21 |
24,692.21 |
0.0K |
| 12:23 |
24,691.28 |
24,695.42 |
24,691.28 |
24,695.42 |
0.0K |
| 12:24 |
24,695.05 |
24,695.05 |
24,694.29 |
24,694.95 |
0.0K |
| 12:25 |
24,697.02 |
24,698.20 |
24,693.62 |
24,693.62 |
0.0K |
| 12:26 |
24,690.08 |
24,690.08 |
24,686.09 |
24,686.41 |
0.0K |
| 12:27 |
24,684.04 |
24,684.04 |
24,680.03 |
24,680.96 |
0.0K |
| 12:28 |
24,681.42 |
24,681.42 |
24,677.67 |
24,678.49 |
0.0K |
| 12:29 |
24,680.33 |
24,685.10 |
24,680.33 |
24,685.10 |
0.0K |
| 12:30 |
24,682.73 |
24,683.49 |
24,673.44 |
24,673.44 |
0.0K |
| 12:31 |
24,681.10 |
24,682.69 |
24,675.98 |
24,675.98 |
0.0K |
| 12:32 |
24,674.60 |
24,674.60 |
24,671.83 |
24,672.10 |
0.0K |
| 12:33 |
24,674.71 |
24,674.71 |
24,671.62 |
24,674.20 |
0.0K |
| 12:34 |
24,675.45 |
24,677.97 |
24,675.45 |
24,677.97 |
0.0K |
| 12:35 |
24,679.55 |
24,684.11 |
24,679.55 |
24,684.11 |
0.0K |
| 12:36 |
24,684.35 |
24,691.38 |
24,684.35 |
24,691.38 |
0.0K |
| 12:37 |
24,690.32 |
24,695.99 |
24,690.32 |
24,695.99 |
0.0K |
| 12:38 |
24,698.30 |
24,698.84 |
24,698.03 |
24,698.03 |
0.0K |
| 12:39 |
24,697.16 |
24,697.33 |
24,693.19 |
24,693.19 |
0.0K |
| 12:40 |
24,690.82 |
24,690.82 |
24,687.20 |
24,687.20 |
0.0K |
| 12:41 |
24,689.53 |
24,690.50 |
24,689.53 |
24,690.50 |
0.0K |
| 12:42 |
24,688.76 |
24,688.76 |
24,685.70 |
24,685.70 |
0.0K |
| 12:43 |
24,685.87 |
24,685.87 |
24,684.73 |
24,685.17 |
0.0K |
| 12:44 |
24,684.61 |
24,685.10 |
24,680.79 |
24,680.79 |
0.0K |
| 12:45 |
24,680.41 |
24,680.41 |
24,666.93 |
24,666.93 |
0.0K |
| 12:46 |
24,667.57 |
24,671.57 |
24,667.57 |
24,670.39 |
0.0K |
| 12:47 |
24,668.08 |
24,668.08 |
24,662.34 |
24,663.32 |
0.0K |
| 12:48 |
24,668.14 |
24,669.09 |
24,667.68 |
24,667.68 |
0.0K |
| 12:49 |
24,663.56 |
24,665.79 |
24,663.16 |
24,665.79 |
0.0K |
| 12:50 |
24,665.23 |
24,666.72 |
24,665.23 |
24,666.18 |
0.0K |
| 12:51 |
24,665.66 |
24,669.72 |
24,665.66 |
24,669.72 |
0.0K |
| 12:52 |
24,669.02 |
24,669.02 |
24,664.97 |
24,664.97 |
0.0K |
| 12:53 |
24,664.75 |
24,667.72 |
24,664.75 |
24,667.72 |
0.0K |
| 12:54 |
24,666.68 |
24,672.12 |
24,666.07 |
24,672.12 |
0.0K |
| 12:55 |
24,674.06 |
24,674.06 |
24,670.63 |
24,670.63 |
0.0K |
| 12:56 |
24,668.88 |
24,668.88 |
24,667.21 |
24,667.21 |
0.0K |
| 12:57 |
24,666.35 |
24,666.35 |
24,659.83 |
24,659.83 |
0.0K |
| 12:58 |
24,660.53 |
24,661.00 |
24,659.91 |
24,660.35 |
0.0K |
| 12:59 |
24,661.03 |
24,663.05 |
24,661.03 |
24,662.58 |
0.0K |
| 13:00 |
24,661.74 |
24,661.96 |
24,661.08 |
24,661.96 |
0.0K |
| 13:01 |
24,663.29 |
24,667.61 |
24,663.29 |
24,667.61 |
0.0K |
| 13:02 |
24,670.29 |
24,672.21 |
24,670.29 |
24,670.63 |
0.0K |
| 13:03 |
24,671.24 |
24,672.70 |
24,671.24 |
24,672.68 |
0.0K |
| 13:04 |
24,673.72 |
24,673.72 |
24,669.28 |
24,669.28 |
0.0K |
| 13:05 |
24,669.80 |
24,669.80 |
24,665.54 |
24,665.54 |
0.0K |
| 13:06 |
24,669.77 |
24,671.49 |
24,669.64 |
24,671.49 |
0.0K |
| 13:07 |
24,671.76 |
24,673.93 |
24,671.76 |
24,672.71 |
0.0K |
| 13:08 |
24,670.61 |
24,670.71 |
24,668.99 |
24,670.71 |
0.0K |
| 13:09 |
24,672.05 |
24,675.89 |
24,672.05 |
24,675.89 |
0.0K |
| 13:10 |
24,678.89 |
24,684.61 |
24,678.89 |
24,684.61 |
0.0K |
| 13:11 |
24,682.68 |
24,682.68 |
24,682.17 |
24,682.39 |
0.0K |
| 13:12 |
24,685.42 |
24,687.02 |
24,685.42 |
24,686.48 |
0.0K |
| 13:13 |
24,687.52 |
24,687.52 |
24,682.48 |
24,684.77 |
0.0K |
| 13:14 |
24,681.49 |
24,681.49 |
24,676.40 |
24,677.18 |
0.0K |
| 13:15 |
24,677.65 |
24,684.19 |
24,677.65 |
24,684.19 |
0.0K |
| 13:16 |
24,686.09 |
24,692.30 |
24,686.09 |
24,692.30 |
0.0K |
| 13:17 |
24,692.43 |
24,695.88 |
24,692.21 |
24,695.88 |
0.0K |
| 13:18 |
24,698.99 |
24,701.46 |
24,698.99 |
24,701.01 |
0.0K |
| 13:19 |
24,700.64 |
24,701.64 |
24,700.64 |
24,701.64 |
0.0K |
| 13:20 |
24,701.75 |
24,701.75 |
24,696.59 |
24,696.59 |
0.0K |
| 13:21 |
24,695.72 |
24,700.61 |
24,695.72 |
24,700.61 |
0.0K |
| 13:22 |
24,700.65 |
24,701.76 |
24,683.32 |
24,696.04 |
0.0K |
| 13:23 |
24,696.26 |
24,707.78 |
24,696.26 |
24,707.78 |
0.0K |
| 13:24 |
24,703.51 |
24,707.40 |
24,703.47 |
24,707.40 |
0.0K |
| 13:25 |
24,708.77 |
24,712.65 |
24,708.77 |
24,712.65 |
0.0K |
| 13:26 |
24,714.46 |
24,714.87 |
24,711.49 |
24,714.87 |
0.0K |
| 13:27 |
24,715.61 |
24,715.84 |
24,712.52 |
24,712.52 |
0.0K |
| 13:28 |
24,712.04 |
24,712.04 |
24,709.49 |
24,709.49 |
0.0K |
| 13:29 |
24,709.74 |
24,712.33 |
24,709.74 |
24,712.33 |
0.0K |
| 13:30 |
24,713.29 |
24,717.63 |
24,713.29 |
24,714.64 |
0.0K |
| 13:31 |
24,712.47 |
24,713.64 |
24,712.20 |
24,712.67 |
0.0K |
| 13:32 |
24,714.69 |
24,714.69 |
24,712.79 |
24,712.79 |
0.0K |
| 13:33 |
24,712.21 |
24,713.36 |
24,709.83 |
24,713.36 |
0.0K |
| 13:34 |
24,713.06 |
24,715.30 |
24,712.55 |
24,715.30 |
0.0K |
| 13:35 |
24,715.77 |
24,721.58 |
24,715.77 |
24,721.58 |
0.0K |
| 13:36 |
24,721.45 |
24,723.35 |
24,720.56 |
24,723.35 |
0.0K |
| 13:37 |
24,723.56 |
24,723.56 |
24,720.50 |
24,720.70 |
0.0K |
| 13:38 |
24,718.90 |
24,719.04 |
24,717.87 |
24,719.04 |
0.0K |
| 13:39 |
24,720.67 |
24,724.06 |
24,720.67 |
24,724.06 |
0.0K |
| 13:40 |
24,725.22 |
24,725.22 |
24,723.79 |
24,724.33 |
0.0K |
| 13:41 |
24,722.81 |
24,723.21 |
24,722.24 |
24,722.24 |
0.0K |
| 13:42 |
24,723.25 |
24,725.61 |
24,723.25 |
24,725.61 |
0.0K |
| 13:43 |
24,725.75 |
24,730.19 |
24,725.75 |
24,730.10 |
0.0K |
| 13:44 |
24,728.77 |
24,728.77 |
24,725.48 |
24,725.48 |
0.0K |
| 13:45 |
24,725.61 |
24,725.61 |
24,723.07 |
24,723.32 |
0.0K |
| 13:46 |
24,723.10 |
24,723.10 |
24,722.74 |
24,723.02 |
0.0K |
| 13:47 |
24,723.44 |
24,725.94 |
24,723.43 |
24,723.43 |
0.0K |
| 13:48 |
24,723.04 |
24,723.24 |
24,722.05 |
24,722.05 |
0.0K |
| 13:49 |
24,721.32 |
24,722.21 |
24,721.32 |
24,722.21 |
0.0K |
| 13:50 |
24,722.48 |
24,722.94 |
24,722.21 |
24,722.21 |
0.0K |
| 13:51 |
24,720.15 |
24,720.50 |
24,718.99 |
24,720.50 |
0.0K |
| 13:52 |
24,722.99 |
24,723.77 |
24,722.96 |
24,723.77 |
0.0K |
| 13:53 |
24,722.82 |
24,727.20 |
24,722.82 |
24,727.20 |
0.0K |
| 13:54 |
24,731.96 |
24,733.34 |
24,731.96 |
24,733.27 |
0.0K |
| 13:55 |
24,733.09 |
24,733.09 |
24,730.29 |
24,730.29 |
0.0K |
| 13:56 |
24,731.34 |
24,737.48 |
24,731.34 |
24,737.48 |
0.0K |
| 13:57 |
24,737.68 |
24,744.68 |
24,737.68 |
24,744.68 |
0.0K |
| 13:58 |
24,746.04 |
24,746.80 |
24,745.80 |
24,745.80 |
0.0K |
| 13:59 |
24,746.03 |
24,746.67 |
24,744.05 |
24,746.67 |
0.0K |
| 14:00 |
24,748.43 |
24,751.90 |
24,748.43 |
24,751.90 |
0.0K |
| 14:01 |
24,752.46 |
24,752.46 |
24,748.58 |
24,748.97 |
0.0K |
| 14:02 |
24,748.52 |
24,748.52 |
24,747.19 |
24,747.96 |
0.0K |
| 14:03 |
24,746.40 |
24,747.03 |
24,744.63 |
24,744.63 |
0.0K |
| 14:04 |
24,744.47 |
24,744.47 |
24,743.86 |
24,743.86 |
0.0K |
| 14:05 |
24,740.83 |
24,740.83 |
24,738.56 |
24,738.56 |
0.0K |
| 14:06 |
24,737.51 |
24,742.09 |
24,737.51 |
24,742.09 |
0.0K |
| 14:07 |
24,738.74 |
24,738.74 |
24,738.63 |
24,738.63 |
0.0K |
| 14:08 |
24,738.93 |
24,738.93 |
24,734.83 |
24,734.83 |
0.0K |
| 14:09 |
24,735.44 |
24,735.44 |
24,730.89 |
24,730.89 |
0.0K |
| 14:10 |
24,728.37 |
24,728.37 |
24,724.71 |
24,724.71 |
0.0K |
| 14:11 |
24,723.18 |
24,723.18 |
24,721.31 |
24,722.39 |
0.0K |
| 14:12 |
24,722.24 |
24,722.24 |
24,720.39 |
24,720.39 |
0.0K |
| 14:13 |
24,721.37 |
24,725.16 |
24,720.61 |
24,725.16 |
0.0K |
| 14:14 |
24,725.66 |
24,725.95 |
24,723.87 |
24,723.87 |
0.0K |
| 14:15 |
24,723.12 |
24,724.70 |
24,723.12 |
24,723.54 |
0.0K |
| 14:16 |
24,722.79 |
24,723.45 |
24,722.79 |
24,723.37 |
0.0K |
| 14:17 |
24,722.60 |
24,722.60 |
24,714.10 |
24,714.10 |
0.0K |
| 14:18 |
24,709.46 |
24,709.46 |
24,707.67 |
24,707.89 |
0.0K |
| 14:19 |
24,712.93 |
24,716.16 |
24,712.93 |
24,715.62 |
0.0K |
| 14:20 |
24,715.38 |
24,719.29 |
24,715.15 |
24,719.29 |
0.0K |
| 14:21 |
24,719.34 |
24,723.20 |
24,719.34 |
24,723.20 |
0.0K |
| 14:22 |
24,720.32 |
24,720.32 |
24,716.84 |
24,717.64 |
0.0K |
| 14:23 |
24,718.85 |
24,720.26 |
24,718.77 |
24,720.26 |
0.0K |
| 14:24 |
24,720.54 |
24,720.54 |
24,719.30 |
24,720.42 |
0.0K |
| 14:25 |
24,721.13 |
24,723.82 |
24,721.13 |
24,723.45 |
0.0K |
| 14:26 |
24,723.74 |
24,723.74 |
24,721.61 |
24,721.61 |
0.0K |
| 14:27 |
24,722.08 |
24,722.08 |
24,720.65 |
24,720.65 |
0.0K |
| 14:28 |
24,722.64 |
24,722.64 |
24,719.32 |
24,719.32 |
0.0K |
| 14:29 |
24,718.39 |
24,718.39 |
24,712.03 |
24,712.03 |
0.0K |
| 14:30 |
24,713.17 |
24,714.16 |
24,712.14 |
24,712.14 |
0.0K |
| 14:31 |
24,714.00 |
24,714.95 |
24,713.30 |
24,713.30 |
0.0K |
| 14:32 |
24,714.45 |
24,716.10 |
24,714.45 |
24,715.93 |
0.0K |
| 14:33 |
24,717.73 |
24,722.36 |
24,716.62 |
24,722.36 |
0.0K |
| 14:34 |
24,721.85 |
24,721.85 |
24,719.34 |
24,719.34 |
0.0K |
| 14:35 |
24,718.25 |
24,718.28 |
24,714.32 |
24,714.32 |
0.0K |
| 14:36 |
24,711.73 |
24,711.99 |
24,710.66 |
24,711.99 |
0.0K |
| 14:37 |
24,713.16 |
24,716.92 |
24,713.16 |
24,716.92 |
0.0K |
| 14:38 |
24,715.60 |
24,716.15 |
24,714.25 |
24,714.25 |
0.0K |
| 14:39 |
24,714.24 |
24,714.24 |
24,710.79 |
24,710.79 |
0.0K |
| 14:40 |
24,713.01 |
24,713.53 |
24,712.62 |
24,713.53 |
0.0K |
| 14:41 |
24,712.98 |
24,712.98 |
24,711.09 |
24,711.09 |
0.0K |
| 14:42 |
24,709.49 |
24,711.39 |
24,709.49 |
24,711.39 |
0.0K |
| 14:43 |
24,711.19 |
24,711.58 |
24,710.35 |
24,711.58 |
0.0K |
| 14:44 |
24,710.30 |
24,710.90 |
24,706.60 |
24,706.60 |
0.0K |
| 14:45 |
24,706.92 |
24,710.14 |
24,705.50 |
24,710.14 |
0.0K |
| 14:46 |
24,712.26 |
24,714.51 |
24,712.26 |
24,714.51 |
0.0K |
| 14:47 |
24,715.67 |
24,718.59 |
24,715.67 |
24,718.59 |
0.0K |
| 14:48 |
24,718.85 |
24,720.30 |
24,718.85 |
24,719.79 |
0.0K |
| 14:49 |
24,717.32 |
24,717.47 |
24,716.94 |
24,716.94 |
0.0K |
| 14:50 |
24,715.14 |
24,716.72 |
24,715.14 |
24,715.31 |
0.0K |
| 14:51 |
24,714.93 |
24,714.93 |
24,711.57 |
24,712.07 |
0.0K |
| 14:52 |
24,712.26 |
24,714.34 |
24,711.24 |
24,711.24 |
0.0K |
| 14:53 |
24,711.41 |
24,714.99 |
24,711.41 |
24,714.99 |
0.0K |
| 14:54 |
24,714.35 |
24,714.35 |
24,713.00 |
24,713.92 |
0.0K |
| 14:55 |
24,713.78 |
24,716.45 |
24,713.78 |
24,716.45 |
0.0K |
| 14:56 |
24,715.43 |
24,715.73 |
24,715.16 |
24,715.73 |
0.0K |
| 14:57 |
24,715.28 |
24,715.28 |
24,714.44 |
24,714.44 |
0.0K |
| 14:58 |
24,712.58 |
24,713.54 |
24,712.26 |
24,712.26 |
0.0K |
| 14:59 |
24,712.53 |
24,713.30 |
24,712.33 |
24,712.33 |
0.0K |
| 15:00 |
24,711.55 |
24,713.61 |
24,711.55 |
24,713.35 |
0.0K |
| 15:01 |
24,711.90 |
24,711.90 |
24,711.34 |
24,711.63 |
0.0K |
| 15:02 |
24,711.63 |
24,712.45 |
24,711.13 |
24,712.45 |
0.0K |
| 15:03 |
24,715.17 |
24,719.09 |
24,715.11 |
24,719.09 |
0.0K |
| 15:04 |
24,719.67 |
24,719.67 |
24,716.89 |
24,716.89 |
0.0K |
| 15:05 |
24,718.37 |
24,720.04 |
24,718.37 |
24,720.04 |
0.0K |
| 15:06 |
24,720.61 |
24,720.61 |
24,716.10 |
24,716.19 |
0.0K |
| 15:07 |
24,716.14 |
24,718.21 |
24,716.14 |
24,718.21 |
0.0K |
| 15:08 |
24,720.28 |
24,728.82 |
24,720.28 |
24,728.82 |
0.0K |
| 15:09 |
24,728.07 |
24,731.64 |
24,728.07 |
24,731.64 |
0.0K |
| 15:10 |
24,733.79 |
24,742.81 |
24,733.79 |
24,742.81 |
0.0K |
| 15:11 |
24,743.51 |
24,743.51 |
24,741.32 |
24,741.56 |
0.0K |
| 15:12 |
24,740.81 |
24,743.66 |
24,740.81 |
24,743.66 |
0.0K |
| 15:13 |
24,744.27 |
24,744.27 |
24,735.50 |
24,735.50 |
0.0K |
| 15:14 |
24,734.86 |
24,734.86 |
24,728.89 |
24,729.76 |
0.0K |
| 15:15 |
24,731.77 |
24,731.77 |
24,730.33 |
24,730.87 |
0.0K |
| 15:16 |
24,729.44 |
24,729.44 |
24,725.96 |
24,726.66 |
0.0K |
| 15:17 |
24,728.50 |
24,729.79 |
24,727.66 |
24,729.79 |
0.0K |
| 15:18 |
24,729.76 |
24,732.84 |
24,728.89 |
24,732.84 |
0.0K |
| 15:19 |
24,733.46 |
24,733.46 |
24,732.55 |
24,732.55 |
0.0K |
| 15:20 |
24,733.84 |
24,734.69 |
24,733.55 |
24,733.55 |
0.0K |
| 15:21 |
24,733.49 |
24,733.49 |
24,726.88 |
24,726.88 |
0.0K |
| 15:22 |
24,727.42 |
24,727.42 |
24,726.53 |
24,726.76 |
0.0K |
| 15:23 |
24,726.75 |
24,727.19 |
24,722.29 |
24,722.29 |
0.0K |
| 15:24 |
24,721.83 |
24,724.12 |
24,721.83 |
24,723.22 |
0.0K |
| 15:25 |
24,719.25 |
24,720.57 |
24,719.25 |
24,720.05 |
0.0K |
| 15:26 |
24,720.33 |
24,721.77 |
24,719.86 |
24,720.37 |
0.0K |
| 15:27 |
24,721.22 |
24,721.22 |
24,718.20 |
24,718.20 |
0.0K |
| 15:28 |
24,717.38 |
24,719.23 |
24,717.38 |
24,718.86 |
0.0K |
| 15:29 |
24,719.19 |
24,719.19 |
24,714.93 |
24,714.93 |
0.0K |
| 15:30 |
24,710.13 |
24,710.13 |
24,702.04 |
24,702.04 |
0.0K |
| 15:31 |
24,701.42 |
24,701.42 |
24,700.14 |
24,700.40 |
0.0K |
| 15:32 |
24,701.82 |
24,708.76 |
24,701.82 |
24,708.76 |
0.0K |
| 15:33 |
24,708.61 |
24,714.16 |
24,708.61 |
24,714.16 |
0.0K |
| 15:34 |
24,710.56 |
24,711.52 |
24,708.75 |
24,711.02 |
0.0K |
| 15:35 |
24,713.51 |
24,718.49 |
24,713.51 |
24,718.49 |
0.0K |
| 15:36 |
24,713.34 |
24,713.40 |
24,709.75 |
24,709.75 |
0.0K |
| 15:37 |
24,708.05 |
24,708.75 |
24,707.93 |
24,708.75 |
0.0K |
| 15:38 |
24,708.78 |
24,708.78 |
24,703.95 |
24,703.95 |
0.0K |
| 15:39 |
24,703.94 |
24,705.32 |
24,703.94 |
24,704.53 |
0.0K |
| 15:40 |
24,704.44 |
24,704.44 |
24,701.90 |
24,703.47 |
0.0K |
| 15:41 |
24,704.11 |
24,704.11 |
24,702.75 |
24,703.21 |
0.0K |
| 15:42 |
24,704.42 |
24,705.64 |
24,704.09 |
24,705.64 |
0.0K |
| 15:43 |
24,707.77 |
24,709.26 |
24,707.77 |
24,708.29 |
0.0K |
| 15:44 |
24,707.01 |
24,707.01 |
24,705.31 |
24,706.17 |
0.0K |
| 15:45 |
24,706.32 |
24,706.32 |
24,697.37 |
24,697.37 |
0.0K |
| 15:46 |
24,698.63 |
24,700.72 |
24,698.63 |
24,700.72 |
0.0K |
| 15:47 |
24,701.64 |
24,705.42 |
24,701.64 |
24,702.21 |
0.0K |
| 15:48 |
24,702.41 |
24,702.41 |
24,700.84 |
24,701.87 |
0.0K |
| 15:49 |
24,701.09 |
24,704.57 |
24,700.55 |
24,704.57 |
0.0K |
| 15:50 |
24,723.92 |
24,724.42 |
24,720.85 |
24,721.85 |
0.0K |
| 15:51 |
24,724.44 |
24,724.44 |
24,714.72 |
24,714.72 |
0.0K |
| 15:52 |
24,716.82 |
24,729.68 |
24,716.82 |
24,729.68 |
0.0K |
| 15:53 |
24,731.41 |
24,743.61 |
24,731.41 |
24,743.61 |
0.0K |
| 15:54 |
24,743.19 |
24,745.96 |
24,741.09 |
24,745.96 |
0.0K |
| 15:55 |
24,734.69 |
24,734.99 |
24,729.28 |
24,732.26 |
0.0K |
| 15:56 |
24,730.86 |
24,735.19 |
24,730.86 |
24,735.19 |
0.0K |
| 15:57 |
24,737.52 |
24,738.42 |
24,735.63 |
24,737.61 |
0.0K |
| 15:58 |
24,735.04 |
24,738.69 |
24,735.04 |
24,735.65 |
0.0K |
| 15:59 |
24,739.95 |
24,741.42 |
24,737.64 |
24,741.42 |
0.0K |
| 16:00 |
24,746.01 |
24,746.01 |
24,746.01 |
24,746.01 |
0.0K |
| 16:01 |
24,746.01 |
24,746.01 |
24,746.01 |
24,746.01 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|