| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,992.44 |
25,072.73 |
24,959.96 |
25,072.73 |
0.0K |
| 09:31 |
25,068.88 |
25,068.88 |
25,032.59 |
25,032.59 |
0.0K |
| 09:32 |
25,019.92 |
25,019.92 |
25,000.65 |
25,000.65 |
0.0K |
| 09:33 |
25,013.14 |
25,013.14 |
24,993.96 |
24,993.96 |
0.0K |
| 09:34 |
24,989.38 |
24,989.38 |
24,952.00 |
24,962.18 |
0.0K |
| 09:35 |
24,966.40 |
24,966.40 |
24,950.91 |
24,954.73 |
0.0K |
| 09:36 |
24,944.19 |
24,944.19 |
24,915.09 |
24,915.09 |
0.0K |
| 09:37 |
24,914.45 |
24,914.45 |
24,903.80 |
24,903.80 |
0.0K |
| 09:38 |
24,896.00 |
24,906.79 |
24,896.00 |
24,902.25 |
0.0K |
| 09:39 |
24,899.25 |
24,901.85 |
24,893.66 |
24,901.85 |
0.0K |
| 09:40 |
24,910.76 |
24,932.52 |
24,910.76 |
24,932.52 |
0.0K |
| 09:41 |
24,939.72 |
24,939.72 |
24,932.44 |
24,938.23 |
0.0K |
| 09:42 |
24,929.66 |
24,929.66 |
24,910.69 |
24,910.69 |
0.0K |
| 09:43 |
24,913.98 |
24,924.36 |
24,913.98 |
24,924.36 |
0.0K |
| 09:44 |
24,924.64 |
24,924.64 |
24,906.56 |
24,909.52 |
0.0K |
| 09:45 |
24,910.41 |
24,913.28 |
24,906.31 |
24,909.00 |
0.0K |
| 09:46 |
24,906.87 |
24,906.87 |
24,896.67 |
24,903.63 |
0.0K |
| 09:47 |
24,903.45 |
24,903.45 |
24,890.64 |
24,890.64 |
0.0K |
| 09:48 |
24,888.18 |
24,896.36 |
24,888.18 |
24,895.76 |
0.0K |
| 09:49 |
24,886.62 |
24,894.92 |
24,886.45 |
24,894.92 |
0.0K |
| 09:50 |
24,894.47 |
24,911.60 |
24,894.47 |
24,911.60 |
0.0K |
| 09:51 |
24,915.13 |
24,939.42 |
24,915.13 |
24,939.42 |
0.0K |
| 09:52 |
24,926.41 |
24,932.89 |
24,920.56 |
24,920.56 |
0.0K |
| 09:53 |
24,923.47 |
24,923.47 |
24,914.88 |
24,923.41 |
0.0K |
| 09:54 |
24,912.73 |
24,912.73 |
24,904.58 |
24,904.58 |
0.0K |
| 09:55 |
24,892.65 |
24,892.65 |
24,884.78 |
24,884.78 |
0.0K |
| 09:56 |
24,882.06 |
24,882.06 |
24,871.60 |
24,871.60 |
0.0K |
| 09:57 |
24,869.43 |
24,871.44 |
24,867.94 |
24,871.44 |
0.0K |
| 09:58 |
24,878.00 |
24,880.02 |
24,871.55 |
24,871.55 |
0.0K |
| 09:59 |
24,866.88 |
24,871.22 |
24,863.62 |
24,863.62 |
0.0K |
| 10:00 |
24,874.90 |
24,874.90 |
24,870.53 |
24,870.53 |
0.0K |
| 10:01 |
24,863.85 |
24,872.52 |
24,863.85 |
24,872.52 |
0.0K |
| 10:02 |
24,876.78 |
24,884.64 |
24,876.78 |
24,884.64 |
0.0K |
| 10:03 |
24,881.81 |
24,881.88 |
24,876.25 |
24,881.83 |
0.0K |
| 10:04 |
24,880.30 |
24,880.30 |
24,877.34 |
24,877.41 |
0.0K |
| 10:05 |
24,878.37 |
24,878.37 |
24,870.20 |
24,873.02 |
0.0K |
| 10:06 |
24,874.68 |
24,879.59 |
24,869.79 |
24,879.59 |
0.0K |
| 10:07 |
24,879.79 |
24,883.59 |
24,879.79 |
24,883.59 |
0.0K |
| 10:08 |
24,876.64 |
24,878.77 |
24,876.64 |
24,878.76 |
0.0K |
| 10:09 |
24,876.23 |
24,876.23 |
24,869.65 |
24,869.65 |
0.0K |
| 10:10 |
24,863.62 |
24,871.76 |
24,863.62 |
24,871.68 |
0.0K |
| 10:11 |
24,866.87 |
24,871.59 |
24,866.87 |
24,871.59 |
0.0K |
| 10:12 |
24,876.38 |
24,880.51 |
24,875.79 |
24,880.51 |
0.0K |
| 10:13 |
24,886.55 |
24,894.21 |
24,886.55 |
24,894.21 |
0.0K |
| 10:14 |
24,896.12 |
24,898.64 |
24,895.79 |
24,898.64 |
0.0K |
| 10:15 |
24,897.73 |
24,907.33 |
24,897.73 |
24,907.33 |
0.0K |
| 10:16 |
24,906.88 |
24,910.89 |
24,905.67 |
24,905.67 |
0.0K |
| 10:17 |
24,906.36 |
24,909.17 |
24,904.46 |
24,909.17 |
0.0K |
| 10:18 |
24,910.85 |
24,913.99 |
24,909.10 |
24,909.10 |
0.0K |
| 10:19 |
24,911.35 |
24,912.61 |
24,909.36 |
24,912.00 |
0.0K |
| 10:20 |
24,911.52 |
24,911.93 |
24,911.44 |
24,911.93 |
0.0K |
| 10:21 |
24,905.28 |
24,905.28 |
24,897.54 |
24,897.54 |
0.0K |
| 10:22 |
24,892.67 |
24,902.16 |
24,892.67 |
24,899.29 |
0.0K |
| 10:23 |
24,901.17 |
24,902.11 |
24,898.29 |
24,902.11 |
0.0K |
| 10:24 |
24,904.77 |
24,906.58 |
24,898.23 |
24,898.23 |
0.0K |
| 10:25 |
24,898.73 |
24,899.65 |
24,896.05 |
24,896.05 |
0.0K |
| 10:26 |
24,900.44 |
24,900.54 |
24,888.93 |
24,888.93 |
0.0K |
| 10:27 |
24,883.51 |
24,885.05 |
24,881.58 |
24,881.58 |
0.0K |
| 10:28 |
24,884.60 |
24,884.60 |
24,874.64 |
24,880.44 |
0.0K |
| 10:29 |
24,885.00 |
24,889.28 |
24,882.93 |
24,887.33 |
0.0K |
| 10:30 |
24,884.48 |
24,884.48 |
24,871.84 |
24,873.29 |
0.0K |
| 10:31 |
24,868.57 |
24,868.57 |
24,863.61 |
24,865.25 |
0.0K |
| 10:32 |
24,873.66 |
24,878.81 |
24,872.69 |
24,874.97 |
0.0K |
| 10:33 |
24,876.95 |
24,882.11 |
24,875.45 |
24,882.11 |
0.0K |
| 10:34 |
24,885.36 |
24,885.36 |
24,881.12 |
24,882.71 |
0.0K |
| 10:35 |
24,883.88 |
24,883.88 |
24,878.82 |
24,881.24 |
0.0K |
| 10:36 |
24,883.55 |
24,887.71 |
24,882.13 |
24,882.13 |
0.0K |
| 10:37 |
24,879.96 |
24,879.96 |
24,875.18 |
24,877.86 |
0.0K |
| 10:38 |
24,877.30 |
24,880.56 |
24,877.30 |
24,880.56 |
0.0K |
| 10:39 |
24,887.67 |
24,898.81 |
24,887.67 |
24,895.99 |
0.0K |
| 10:40 |
24,898.72 |
24,905.50 |
24,894.44 |
24,905.50 |
0.0K |
| 10:41 |
24,908.96 |
24,911.61 |
24,908.96 |
24,910.58 |
0.0K |
| 10:42 |
24,905.04 |
24,905.04 |
24,898.98 |
24,901.91 |
0.0K |
| 10:43 |
24,902.29 |
24,903.52 |
24,901.91 |
24,903.52 |
0.0K |
| 10:44 |
24,897.63 |
24,902.48 |
24,896.62 |
24,896.62 |
0.0K |
| 10:45 |
24,894.58 |
24,897.38 |
24,894.58 |
24,897.38 |
0.0K |
| 10:46 |
24,897.66 |
24,897.66 |
24,890.70 |
24,891.19 |
0.0K |
| 10:47 |
24,890.33 |
24,890.33 |
24,885.46 |
24,885.46 |
0.0K |
| 10:48 |
24,879.00 |
24,881.13 |
24,878.17 |
24,881.13 |
0.0K |
| 10:49 |
24,882.81 |
24,887.41 |
24,882.81 |
24,886.78 |
0.0K |
| 10:50 |
24,886.88 |
24,886.88 |
24,880.52 |
24,882.27 |
0.0K |
| 10:51 |
24,883.88 |
24,883.88 |
24,881.49 |
24,883.61 |
0.0K |
| 10:52 |
24,881.50 |
24,884.71 |
24,881.50 |
24,884.71 |
0.0K |
| 10:53 |
24,883.54 |
24,891.62 |
24,883.54 |
24,891.62 |
0.0K |
| 10:54 |
24,894.45 |
24,895.40 |
24,894.10 |
24,894.10 |
0.0K |
| 10:55 |
24,895.95 |
24,895.95 |
24,888.22 |
24,888.22 |
0.0K |
| 10:56 |
24,883.18 |
24,883.18 |
24,877.96 |
24,877.96 |
0.0K |
| 10:57 |
24,880.62 |
24,882.26 |
24,876.51 |
24,876.51 |
0.0K |
| 10:58 |
24,874.95 |
24,875.21 |
24,870.78 |
24,870.78 |
0.0K |
| 10:59 |
24,871.77 |
24,872.54 |
24,868.43 |
24,868.43 |
0.0K |
| 11:00 |
24,871.89 |
24,885.72 |
24,871.89 |
24,885.72 |
0.0K |
| 11:01 |
24,884.23 |
24,894.11 |
24,884.23 |
24,894.11 |
0.0K |
| 11:02 |
24,896.07 |
24,896.07 |
24,894.33 |
24,894.48 |
0.0K |
| 11:03 |
24,898.84 |
24,904.06 |
24,898.84 |
24,904.06 |
0.0K |
| 11:04 |
24,906.58 |
24,906.58 |
24,903.85 |
24,903.85 |
0.0K |
| 11:05 |
24,908.30 |
24,910.26 |
24,906.44 |
24,906.44 |
0.0K |
| 11:06 |
24,904.24 |
24,904.76 |
24,900.55 |
24,901.13 |
0.0K |
| 11:07 |
24,899.32 |
24,907.32 |
24,899.32 |
24,901.86 |
0.0K |
| 11:08 |
24,891.92 |
24,895.36 |
24,890.81 |
24,895.36 |
0.0K |
| 11:09 |
24,895.12 |
24,895.12 |
24,883.74 |
24,883.74 |
0.0K |
| 11:10 |
24,885.53 |
24,891.52 |
24,885.32 |
24,891.52 |
0.0K |
| 11:11 |
24,893.86 |
24,896.31 |
24,891.48 |
24,896.31 |
0.0K |
| 11:12 |
24,895.55 |
24,896.02 |
24,890.86 |
24,896.02 |
0.0K |
| 11:13 |
24,899.66 |
24,902.51 |
24,899.09 |
24,902.51 |
0.0K |
| 11:14 |
24,900.42 |
24,902.93 |
24,898.90 |
24,898.90 |
0.0K |
| 11:15 |
24,896.66 |
24,896.66 |
24,893.10 |
24,894.60 |
0.0K |
| 11:16 |
24,890.20 |
24,890.43 |
24,888.56 |
24,890.43 |
0.0K |
| 11:17 |
24,889.45 |
24,890.55 |
24,887.10 |
24,887.10 |
0.0K |
| 11:18 |
24,881.13 |
24,884.13 |
24,879.78 |
24,884.13 |
0.0K |
| 11:19 |
24,886.93 |
24,888.43 |
24,883.74 |
24,884.11 |
0.0K |
| 11:20 |
24,883.90 |
24,887.73 |
24,883.60 |
24,883.60 |
0.0K |
| 11:21 |
24,883.38 |
24,883.38 |
24,876.64 |
24,876.64 |
0.0K |
| 11:22 |
24,873.01 |
24,873.01 |
24,860.32 |
24,860.32 |
0.0K |
| 11:23 |
24,858.17 |
24,858.17 |
24,853.52 |
24,853.52 |
0.0K |
| 11:24 |
24,853.89 |
24,860.20 |
24,853.89 |
24,860.20 |
0.0K |
| 11:25 |
24,862.26 |
24,862.42 |
24,853.57 |
24,853.57 |
0.0K |
| 11:26 |
24,853.20 |
24,857.27 |
24,851.28 |
24,857.27 |
0.0K |
| 11:27 |
24,860.96 |
24,861.47 |
24,860.37 |
24,861.47 |
0.0K |
| 11:28 |
24,860.13 |
24,866.23 |
24,860.13 |
24,862.62 |
0.0K |
| 11:29 |
24,865.74 |
24,867.95 |
24,865.74 |
24,867.49 |
0.0K |
| 11:30 |
24,867.78 |
24,871.62 |
24,867.39 |
24,871.62 |
0.0K |
| 11:31 |
24,876.18 |
24,885.76 |
24,874.31 |
24,885.54 |
0.0K |
| 11:32 |
24,884.40 |
24,884.40 |
24,879.06 |
24,883.33 |
0.0K |
| 11:33 |
24,884.28 |
24,887.61 |
24,884.28 |
24,886.16 |
0.0K |
| 11:34 |
24,884.46 |
24,890.00 |
24,884.46 |
24,890.00 |
0.0K |
| 11:35 |
24,891.75 |
24,895.41 |
24,891.75 |
24,895.41 |
0.0K |
| 11:36 |
24,901.80 |
24,902.06 |
24,894.90 |
24,894.90 |
0.0K |
| 11:37 |
24,895.49 |
24,897.23 |
24,895.49 |
24,896.24 |
0.0K |
| 11:38 |
24,897.22 |
24,897.53 |
24,895.00 |
24,897.53 |
0.0K |
| 11:39 |
24,894.27 |
24,896.19 |
24,881.06 |
24,881.06 |
0.0K |
| 11:40 |
24,884.48 |
24,884.48 |
24,880.93 |
24,880.93 |
0.0K |
| 11:41 |
24,880.42 |
24,880.42 |
24,877.96 |
24,877.96 |
0.0K |
| 11:42 |
24,878.16 |
24,880.50 |
24,876.08 |
24,880.50 |
0.0K |
| 11:43 |
24,883.47 |
24,891.06 |
24,883.47 |
24,891.06 |
0.0K |
| 11:44 |
24,890.92 |
24,890.92 |
24,882.28 |
24,882.28 |
0.0K |
| 11:45 |
24,877.78 |
24,877.78 |
24,873.83 |
24,873.83 |
0.0K |
| 11:46 |
24,877.90 |
24,880.63 |
24,877.90 |
24,878.71 |
0.0K |
| 11:47 |
24,878.57 |
24,879.30 |
24,878.14 |
24,879.30 |
0.0K |
| 11:48 |
24,880.12 |
24,882.96 |
24,880.12 |
24,880.62 |
0.0K |
| 11:49 |
24,879.69 |
24,879.69 |
24,876.88 |
24,878.70 |
0.0K |
| 11:50 |
24,878.05 |
24,878.05 |
24,873.91 |
24,874.29 |
0.0K |
| 11:51 |
24,870.80 |
24,870.80 |
24,851.78 |
24,851.78 |
0.0K |
| 11:52 |
24,852.75 |
24,859.41 |
24,852.08 |
24,854.32 |
0.0K |
| 11:53 |
24,850.41 |
24,853.53 |
24,850.38 |
24,853.53 |
0.0K |
| 11:54 |
24,853.48 |
24,854.47 |
24,850.97 |
24,850.97 |
0.0K |
| 11:55 |
24,851.60 |
24,855.77 |
24,851.53 |
24,851.53 |
0.0K |
| 11:56 |
24,853.60 |
24,855.48 |
24,853.08 |
24,853.08 |
0.0K |
| 11:57 |
24,853.14 |
24,854.66 |
24,851.09 |
24,851.09 |
0.0K |
| 11:58 |
24,852.26 |
24,855.68 |
24,852.26 |
24,854.07 |
0.0K |
| 11:59 |
24,855.62 |
24,855.62 |
24,854.02 |
24,854.02 |
0.0K |
| 12:00 |
24,855.07 |
24,855.07 |
24,851.39 |
24,851.90 |
0.0K |
| 12:01 |
24,855.01 |
24,867.80 |
24,855.01 |
24,867.80 |
0.0K |
| 12:02 |
24,868.07 |
24,870.00 |
24,868.07 |
24,868.79 |
0.0K |
| 12:03 |
24,868.72 |
24,868.72 |
24,861.36 |
24,863.31 |
0.0K |
| 12:04 |
24,862.58 |
24,867.46 |
24,862.58 |
24,867.46 |
0.0K |
| 12:05 |
24,866.25 |
24,877.79 |
24,866.25 |
24,877.79 |
0.0K |
| 12:06 |
24,879.07 |
24,883.08 |
24,878.95 |
24,883.08 |
0.0K |
| 12:07 |
24,884.29 |
24,884.29 |
24,879.25 |
24,879.49 |
0.0K |
| 12:08 |
24,876.92 |
24,880.05 |
24,876.92 |
24,880.05 |
0.0K |
| 12:09 |
24,879.19 |
24,879.19 |
24,876.16 |
24,877.21 |
0.0K |
| 12:10 |
24,874.17 |
24,874.17 |
24,872.18 |
24,872.18 |
0.0K |
| 12:11 |
24,872.17 |
24,872.17 |
24,868.28 |
24,870.22 |
0.0K |
| 12:12 |
24,873.25 |
24,873.25 |
24,870.12 |
24,870.12 |
0.0K |
| 12:13 |
24,870.57 |
24,872.21 |
24,869.78 |
24,872.21 |
0.0K |
| 12:14 |
24,872.98 |
24,872.98 |
24,871.36 |
24,872.16 |
0.0K |
| 12:15 |
24,873.03 |
24,873.03 |
24,869.21 |
24,870.35 |
0.0K |
| 12:16 |
24,868.39 |
24,868.39 |
24,861.22 |
24,861.22 |
0.0K |
| 12:17 |
24,860.34 |
24,865.43 |
24,860.34 |
24,863.74 |
0.0K |
| 12:18 |
24,864.52 |
24,872.76 |
24,864.52 |
24,872.76 |
0.0K |
| 12:19 |
24,863.69 |
24,864.75 |
24,860.19 |
24,860.19 |
0.0K |
| 12:20 |
24,858.38 |
24,858.38 |
24,850.94 |
24,850.94 |
0.0K |
| 12:21 |
24,853.14 |
24,853.95 |
24,852.56 |
24,852.56 |
0.0K |
| 12:22 |
24,855.29 |
24,859.79 |
24,855.29 |
24,859.79 |
0.0K |
| 12:23 |
24,863.93 |
24,878.22 |
24,863.93 |
24,878.22 |
0.0K |
| 12:24 |
24,879.15 |
24,881.94 |
24,878.97 |
24,881.94 |
0.0K |
| 12:25 |
24,881.27 |
24,881.27 |
24,874.55 |
24,874.55 |
0.0K |
| 12:26 |
24,874.54 |
24,874.54 |
24,871.25 |
24,872.62 |
0.0K |
| 12:27 |
24,871.79 |
24,874.50 |
24,871.79 |
24,873.74 |
0.0K |
| 12:28 |
24,871.70 |
24,873.21 |
24,870.97 |
24,873.21 |
0.0K |
| 12:29 |
24,874.76 |
24,878.14 |
24,874.76 |
24,878.14 |
0.0K |
| 12:30 |
24,873.39 |
24,875.84 |
24,873.18 |
24,873.18 |
0.0K |
| 12:31 |
24,870.34 |
24,870.34 |
24,864.67 |
24,864.67 |
0.0K |
| 12:32 |
24,865.15 |
24,866.81 |
24,864.68 |
24,864.68 |
0.0K |
| 12:33 |
24,864.26 |
24,868.27 |
24,864.26 |
24,867.75 |
0.0K |
| 12:34 |
24,867.46 |
24,870.03 |
24,867.46 |
24,867.96 |
0.0K |
| 12:35 |
24,868.27 |
24,869.18 |
24,868.27 |
24,868.37 |
0.0K |
| 12:36 |
24,869.14 |
24,869.14 |
24,864.72 |
24,864.72 |
0.0K |
| 12:37 |
24,864.45 |
24,868.41 |
24,864.45 |
24,868.41 |
0.0K |
| 12:38 |
24,866.29 |
24,868.44 |
24,866.29 |
24,868.44 |
0.0K |
| 12:39 |
24,869.66 |
24,872.10 |
24,869.66 |
24,870.30 |
0.0K |
| 12:40 |
24,872.29 |
24,873.27 |
24,872.29 |
24,873.27 |
0.0K |
| 12:41 |
24,875.02 |
24,877.93 |
24,875.02 |
24,876.92 |
0.0K |
| 12:42 |
24,879.10 |
24,879.10 |
24,875.57 |
24,877.50 |
0.0K |
| 12:43 |
24,879.93 |
24,883.83 |
24,879.93 |
24,882.80 |
0.0K |
| 12:44 |
24,884.32 |
24,891.12 |
24,884.32 |
24,891.12 |
0.0K |
| 12:45 |
24,893.30 |
24,893.30 |
24,890.34 |
24,890.34 |
0.0K |
| 12:46 |
24,888.29 |
24,889.59 |
24,886.43 |
24,889.59 |
0.0K |
| 12:47 |
24,892.16 |
24,896.11 |
24,892.16 |
24,896.11 |
0.0K |
| 12:48 |
24,897.61 |
24,897.61 |
24,893.06 |
24,893.06 |
0.0K |
| 12:49 |
24,891.67 |
24,892.96 |
24,890.33 |
24,892.96 |
0.0K |
| 12:50 |
24,893.73 |
24,893.91 |
24,889.76 |
24,893.91 |
0.0K |
| 12:51 |
24,892.24 |
24,892.80 |
24,891.95 |
24,892.80 |
0.0K |
| 12:52 |
24,891.75 |
24,900.09 |
24,891.71 |
24,900.09 |
0.0K |
| 12:53 |
24,896.63 |
24,899.55 |
24,896.63 |
24,899.55 |
0.0K |
| 12:54 |
24,900.35 |
24,903.39 |
24,900.35 |
24,902.52 |
0.0K |
| 12:55 |
24,902.20 |
24,904.79 |
24,900.96 |
24,900.96 |
0.0K |
| 12:56 |
24,901.12 |
24,903.47 |
24,901.12 |
24,903.47 |
0.0K |
| 12:57 |
24,902.54 |
24,904.16 |
24,902.31 |
24,902.31 |
0.0K |
| 12:58 |
24,903.48 |
24,906.06 |
24,903.48 |
24,903.50 |
0.0K |
| 12:59 |
24,902.61 |
24,902.61 |
24,899.56 |
24,899.78 |
0.0K |
| 13:00 |
24,899.33 |
24,899.33 |
24,895.02 |
24,895.32 |
0.0K |
| 13:01 |
24,893.41 |
24,893.62 |
24,891.40 |
24,891.74 |
0.0K |
| 13:02 |
24,892.97 |
24,896.26 |
24,892.97 |
24,894.81 |
0.0K |
| 13:03 |
24,899.90 |
24,901.42 |
24,897.17 |
24,901.42 |
0.0K |
| 13:04 |
24,902.09 |
24,907.32 |
24,902.09 |
24,907.32 |
0.0K |
| 13:05 |
24,908.07 |
24,909.62 |
24,907.70 |
24,907.70 |
0.0K |
| 13:06 |
24,909.10 |
24,909.10 |
24,906.25 |
24,906.25 |
0.0K |
| 13:07 |
24,905.65 |
24,910.80 |
24,905.65 |
24,910.49 |
0.0K |
| 13:08 |
24,910.13 |
24,918.80 |
24,910.13 |
24,918.80 |
0.0K |
| 13:09 |
24,921.13 |
24,921.13 |
24,914.20 |
24,914.20 |
0.0K |
| 13:10 |
24,915.43 |
24,915.43 |
24,907.50 |
24,907.50 |
0.0K |
| 13:11 |
24,906.42 |
24,906.54 |
24,905.91 |
24,906.54 |
0.0K |
| 13:12 |
24,906.71 |
24,906.71 |
24,903.98 |
24,906.40 |
0.0K |
| 13:13 |
24,904.91 |
24,909.54 |
24,904.91 |
24,906.98 |
0.0K |
| 13:14 |
24,905.18 |
24,905.18 |
24,896.62 |
24,896.62 |
0.0K |
| 13:15 |
24,898.63 |
24,898.63 |
24,895.31 |
24,895.81 |
0.0K |
| 13:16 |
24,895.81 |
24,895.81 |
24,891.15 |
24,891.15 |
0.0K |
| 13:17 |
24,892.85 |
24,895.47 |
24,892.85 |
24,895.47 |
0.0K |
| 13:18 |
24,893.97 |
24,895.06 |
24,893.97 |
24,894.45 |
0.0K |
| 13:19 |
24,893.52 |
24,893.52 |
24,890.41 |
24,890.67 |
0.0K |
| 13:20 |
24,890.74 |
24,890.74 |
24,881.00 |
24,881.00 |
0.0K |
| 13:21 |
24,879.24 |
24,879.24 |
24,875.67 |
24,877.07 |
0.0K |
| 13:22 |
24,876.94 |
24,876.94 |
24,873.76 |
24,873.76 |
0.0K |
| 13:23 |
24,872.87 |
24,873.85 |
24,871.60 |
24,871.60 |
0.0K |
| 13:24 |
24,868.40 |
24,868.73 |
24,867.86 |
24,867.86 |
0.0K |
| 13:25 |
24,866.74 |
24,873.37 |
24,866.74 |
24,873.37 |
0.0K |
| 13:26 |
24,871.99 |
24,875.06 |
24,871.99 |
24,873.82 |
0.0K |
| 13:27 |
24,870.37 |
24,872.44 |
24,870.37 |
24,872.44 |
0.0K |
| 13:28 |
24,869.13 |
24,875.45 |
24,869.13 |
24,875.45 |
0.0K |
| 13:29 |
24,878.40 |
24,878.69 |
24,876.72 |
24,876.96 |
0.0K |
| 13:30 |
24,876.06 |
24,883.89 |
24,876.06 |
24,883.89 |
0.0K |
| 13:31 |
24,887.33 |
24,893.13 |
24,887.08 |
24,893.13 |
0.0K |
| 13:32 |
24,892.54 |
24,896.23 |
24,892.54 |
24,896.23 |
0.0K |
| 13:33 |
24,894.77 |
24,894.88 |
24,892.88 |
24,893.67 |
0.0K |
| 13:34 |
24,892.75 |
24,893.98 |
24,892.75 |
24,893.98 |
0.0K |
| 13:35 |
24,893.29 |
24,893.29 |
24,891.36 |
24,891.36 |
0.0K |
| 13:36 |
24,890.68 |
24,892.79 |
24,888.58 |
24,888.58 |
0.0K |
| 13:37 |
24,889.17 |
24,891.38 |
24,889.17 |
24,889.46 |
0.0K |
| 13:38 |
24,888.37 |
24,890.56 |
24,888.37 |
24,890.56 |
0.0K |
| 13:39 |
24,889.80 |
24,892.22 |
24,889.40 |
24,892.22 |
0.0K |
| 13:40 |
24,892.95 |
24,893.75 |
24,892.07 |
24,892.07 |
0.0K |
| 13:41 |
24,892.05 |
24,892.28 |
24,890.97 |
24,891.41 |
0.0K |
| 13:42 |
24,888.02 |
24,888.46 |
24,887.54 |
24,888.45 |
0.0K |
| 13:43 |
24,888.97 |
24,889.24 |
24,887.37 |
24,887.37 |
0.0K |
| 13:44 |
24,888.34 |
24,888.91 |
24,888.34 |
24,888.72 |
0.0K |
| 13:45 |
24,887.39 |
24,890.83 |
24,887.39 |
24,890.83 |
0.0K |
| 13:46 |
24,888.45 |
24,891.90 |
24,888.45 |
24,891.90 |
0.0K |
| 13:47 |
24,891.66 |
24,892.00 |
24,889.56 |
24,890.31 |
0.0K |
| 13:48 |
24,888.60 |
24,889.13 |
24,888.60 |
24,889.13 |
0.0K |
| 13:49 |
24,886.36 |
24,886.47 |
24,884.68 |
24,884.68 |
0.0K |
| 13:50 |
24,884.89 |
24,884.89 |
24,882.94 |
24,883.12 |
0.0K |
| 13:51 |
24,883.33 |
24,883.84 |
24,883.33 |
24,883.77 |
0.0K |
| 13:52 |
24,884.42 |
24,884.67 |
24,882.55 |
24,882.55 |
0.0K |
| 13:53 |
24,881.96 |
24,883.93 |
24,881.16 |
24,882.95 |
0.0K |
| 13:54 |
24,883.44 |
24,884.28 |
24,881.35 |
24,881.35 |
0.0K |
| 13:55 |
24,881.82 |
24,881.82 |
24,879.29 |
24,879.29 |
0.0K |
| 13:56 |
24,880.56 |
24,880.90 |
24,878.81 |
24,879.06 |
0.0K |
| 13:57 |
24,877.96 |
24,877.96 |
24,872.79 |
24,873.86 |
0.0K |
| 13:58 |
24,873.95 |
24,873.95 |
24,873.66 |
24,873.87 |
0.0K |
| 13:59 |
24,871.86 |
24,874.81 |
24,871.86 |
24,874.81 |
0.0K |
| 14:00 |
24,872.63 |
24,875.99 |
24,872.63 |
24,872.84 |
0.0K |
| 14:01 |
24,869.62 |
24,874.08 |
24,869.62 |
24,874.08 |
0.0K |
| 14:02 |
24,874.95 |
24,875.26 |
24,874.46 |
24,874.46 |
0.0K |
| 14:03 |
24,874.48 |
24,882.17 |
24,874.48 |
24,882.17 |
0.0K |
| 14:04 |
24,884.79 |
24,887.48 |
24,884.79 |
24,887.44 |
0.0K |
| 14:05 |
24,886.64 |
24,886.64 |
24,885.35 |
24,885.35 |
0.0K |
| 14:06 |
24,885.86 |
24,885.86 |
24,884.74 |
24,885.05 |
0.0K |
| 14:07 |
24,887.03 |
24,890.55 |
24,886.33 |
24,890.55 |
0.0K |
| 14:08 |
24,889.93 |
24,891.22 |
24,889.33 |
24,890.54 |
0.0K |
| 14:09 |
24,893.31 |
24,894.06 |
24,890.38 |
24,890.38 |
0.0K |
| 14:10 |
24,890.68 |
24,892.67 |
24,890.22 |
24,890.22 |
0.0K |
| 14:11 |
24,889.67 |
24,889.67 |
24,885.07 |
24,885.07 |
0.0K |
| 14:12 |
24,882.83 |
24,883.36 |
24,880.33 |
24,883.36 |
0.0K |
| 14:13 |
24,884.64 |
24,884.64 |
24,881.09 |
24,883.25 |
0.0K |
| 14:14 |
24,881.28 |
24,881.59 |
24,879.32 |
24,881.59 |
0.0K |
| 14:15 |
24,881.99 |
24,883.14 |
24,881.28 |
24,883.14 |
0.0K |
| 14:16 |
24,888.00 |
24,890.17 |
24,886.62 |
24,886.62 |
0.0K |
| 14:17 |
24,886.82 |
24,888.37 |
24,886.19 |
24,888.37 |
0.0K |
| 14:18 |
24,889.51 |
24,891.11 |
24,888.85 |
24,891.11 |
0.0K |
| 14:19 |
24,892.33 |
24,896.77 |
24,892.33 |
24,896.77 |
0.0K |
| 14:20 |
24,897.62 |
24,902.21 |
24,897.54 |
24,902.21 |
0.0K |
| 14:21 |
24,902.66 |
24,902.66 |
24,899.40 |
24,899.40 |
0.0K |
| 14:22 |
24,898.78 |
24,900.30 |
24,898.78 |
24,898.80 |
0.0K |
| 14:23 |
24,897.38 |
24,900.55 |
24,897.38 |
24,900.55 |
0.0K |
| 14:24 |
24,902.24 |
24,902.25 |
24,900.79 |
24,902.25 |
0.0K |
| 14:25 |
24,903.39 |
24,904.08 |
24,900.15 |
24,900.15 |
0.0K |
| 14:26 |
24,900.67 |
24,901.44 |
24,900.02 |
24,900.02 |
0.0K |
| 14:27 |
24,900.00 |
24,900.00 |
24,898.17 |
24,899.43 |
0.0K |
| 14:28 |
24,896.85 |
24,896.85 |
24,893.59 |
24,893.59 |
0.0K |
| 14:29 |
24,895.27 |
24,900.34 |
24,895.27 |
24,900.34 |
0.0K |
| 14:30 |
24,900.44 |
24,901.50 |
24,900.25 |
24,900.93 |
0.0K |
| 14:31 |
24,901.30 |
24,903.50 |
24,901.30 |
24,902.80 |
0.0K |
| 14:32 |
24,903.35 |
24,903.35 |
24,899.29 |
24,899.29 |
0.0K |
| 14:33 |
24,897.90 |
24,900.09 |
24,897.90 |
24,900.09 |
0.0K |
| 14:34 |
24,902.19 |
24,902.29 |
24,898.79 |
24,898.79 |
0.0K |
| 14:35 |
24,898.99 |
24,905.45 |
24,898.99 |
24,901.83 |
0.0K |
| 14:36 |
24,900.79 |
24,900.79 |
24,897.60 |
24,899.42 |
0.0K |
| 14:37 |
24,901.24 |
24,902.98 |
24,900.49 |
24,902.98 |
0.0K |
| 14:38 |
24,906.39 |
24,906.39 |
24,905.63 |
24,905.69 |
0.0K |
| 14:39 |
24,905.63 |
24,905.63 |
24,902.15 |
24,903.05 |
0.0K |
| 14:40 |
24,902.18 |
24,904.30 |
24,902.18 |
24,903.48 |
0.0K |
| 14:41 |
24,903.21 |
24,903.23 |
24,902.16 |
24,902.75 |
0.0K |
| 14:42 |
24,902.59 |
24,902.59 |
24,899.75 |
24,899.75 |
0.0K |
| 14:43 |
24,900.36 |
24,900.36 |
24,897.96 |
24,897.96 |
0.0K |
| 14:44 |
24,897.17 |
24,897.32 |
24,894.95 |
24,894.95 |
0.0K |
| 14:45 |
24,896.89 |
24,896.89 |
24,893.21 |
24,894.06 |
0.0K |
| 14:46 |
24,895.40 |
24,902.64 |
24,895.40 |
24,902.64 |
0.0K |
| 14:47 |
24,900.82 |
24,900.82 |
24,893.74 |
24,893.74 |
0.0K |
| 14:48 |
24,893.71 |
24,895.52 |
24,893.71 |
24,894.73 |
0.0K |
| 14:49 |
24,894.24 |
24,894.98 |
24,893.40 |
24,893.40 |
0.0K |
| 14:50 |
24,894.14 |
24,895.01 |
24,892.20 |
24,892.20 |
0.0K |
| 14:51 |
24,890.42 |
24,891.78 |
24,887.21 |
24,887.21 |
0.0K |
| 14:52 |
24,884.64 |
24,884.87 |
24,884.34 |
24,884.87 |
0.0K |
| 14:53 |
24,885.20 |
24,887.18 |
24,884.43 |
24,884.43 |
0.0K |
| 14:54 |
24,885.24 |
24,886.51 |
24,883.25 |
24,883.25 |
0.0K |
| 14:55 |
24,884.08 |
24,884.40 |
24,883.98 |
24,884.24 |
0.0K |
| 14:56 |
24,883.96 |
24,887.74 |
24,882.96 |
24,887.74 |
0.0K |
| 14:57 |
24,886.71 |
24,886.71 |
24,884.34 |
24,885.93 |
0.0K |
| 14:58 |
24,885.68 |
24,885.95 |
24,883.47 |
24,883.47 |
0.0K |
| 14:59 |
24,881.55 |
24,881.55 |
24,877.27 |
24,877.27 |
0.0K |
| 15:00 |
24,878.10 |
24,880.44 |
24,877.29 |
24,877.29 |
0.0K |
| 15:01 |
24,875.82 |
24,876.57 |
24,875.73 |
24,875.74 |
0.0K |
| 15:02 |
24,876.48 |
24,880.08 |
24,876.48 |
24,880.08 |
0.0K |
| 15:03 |
24,883.08 |
24,889.96 |
24,883.08 |
24,889.96 |
0.0K |
| 15:04 |
24,892.45 |
24,895.88 |
24,892.45 |
24,895.88 |
0.0K |
| 15:05 |
24,896.96 |
24,896.96 |
24,892.34 |
24,893.27 |
0.0K |
| 15:06 |
24,893.31 |
24,896.68 |
24,893.31 |
24,895.17 |
0.0K |
| 15:07 |
24,896.16 |
24,896.78 |
24,894.86 |
24,896.30 |
0.0K |
| 15:08 |
24,896.20 |
24,897.15 |
24,896.20 |
24,896.22 |
0.0K |
| 15:09 |
24,894.61 |
24,895.86 |
24,894.52 |
24,894.52 |
0.0K |
| 15:10 |
24,895.68 |
24,895.68 |
24,892.91 |
24,892.91 |
0.0K |
| 15:11 |
24,892.14 |
24,892.14 |
24,887.88 |
24,888.05 |
0.0K |
| 15:12 |
24,888.72 |
24,893.53 |
24,888.72 |
24,892.15 |
0.0K |
| 15:13 |
24,891.53 |
24,891.53 |
24,887.45 |
24,887.45 |
0.0K |
| 15:14 |
24,887.70 |
24,887.70 |
24,884.27 |
24,884.27 |
0.0K |
| 15:15 |
24,888.63 |
24,888.63 |
24,886.22 |
24,887.40 |
0.0K |
| 15:16 |
24,887.80 |
24,890.63 |
24,887.80 |
24,889.64 |
0.0K |
| 15:17 |
24,891.07 |
24,891.07 |
24,888.66 |
24,888.66 |
0.0K |
| 15:18 |
24,891.94 |
24,891.94 |
24,890.12 |
24,890.12 |
0.0K |
| 15:19 |
24,891.35 |
24,895.94 |
24,891.35 |
24,894.26 |
0.0K |
| 15:20 |
24,892.49 |
24,892.50 |
24,890.33 |
24,890.33 |
0.0K |
| 15:21 |
24,891.50 |
24,893.16 |
24,891.50 |
24,893.16 |
0.0K |
| 15:22 |
24,890.47 |
24,890.47 |
24,889.63 |
24,889.94 |
0.0K |
| 15:23 |
24,891.09 |
24,895.78 |
24,891.09 |
24,892.32 |
0.0K |
| 15:24 |
24,896.18 |
24,896.18 |
24,888.78 |
24,888.78 |
0.0K |
| 15:25 |
24,889.66 |
24,891.11 |
24,889.13 |
24,889.13 |
0.0K |
| 15:26 |
24,890.60 |
24,892.86 |
24,890.12 |
24,892.86 |
0.0K |
| 15:27 |
24,891.49 |
24,891.49 |
24,888.16 |
24,888.74 |
0.0K |
| 15:28 |
24,891.11 |
24,894.11 |
24,891.11 |
24,893.55 |
0.0K |
| 15:29 |
24,893.32 |
24,893.32 |
24,890.12 |
24,890.12 |
0.0K |
| 15:30 |
24,889.08 |
24,889.14 |
24,888.85 |
24,888.85 |
0.0K |
| 15:31 |
24,886.61 |
24,886.87 |
24,885.28 |
24,886.85 |
0.0K |
| 15:32 |
24,890.13 |
24,895.77 |
24,890.13 |
24,895.77 |
0.0K |
| 15:33 |
24,896.54 |
24,901.11 |
24,896.54 |
24,901.11 |
0.0K |
| 15:34 |
24,897.29 |
24,897.29 |
24,892.71 |
24,892.71 |
0.0K |
| 15:35 |
24,893.19 |
24,895.19 |
24,889.75 |
24,889.75 |
0.0K |
| 15:36 |
24,887.20 |
24,888.14 |
24,886.06 |
24,888.14 |
0.0K |
| 15:37 |
24,886.99 |
24,887.65 |
24,886.25 |
24,887.65 |
0.0K |
| 15:38 |
24,885.74 |
24,885.74 |
24,879.05 |
24,879.05 |
0.0K |
| 15:39 |
24,879.15 |
24,879.57 |
24,878.48 |
24,879.57 |
0.0K |
| 15:40 |
24,878.09 |
24,878.09 |
24,873.74 |
24,875.17 |
0.0K |
| 15:41 |
24,872.18 |
24,877.07 |
24,872.18 |
24,876.11 |
0.0K |
| 15:42 |
24,875.12 |
24,880.85 |
24,874.14 |
24,880.85 |
0.0K |
| 15:43 |
24,882.41 |
24,883.14 |
24,880.55 |
24,883.14 |
0.0K |
| 15:44 |
24,881.65 |
24,883.83 |
24,881.23 |
24,883.83 |
0.0K |
| 15:45 |
24,884.25 |
24,884.25 |
24,874.65 |
24,874.65 |
0.0K |
| 15:46 |
24,875.52 |
24,878.36 |
24,875.52 |
24,876.87 |
0.0K |
| 15:47 |
24,877.78 |
24,881.45 |
24,877.78 |
24,878.47 |
0.0K |
| 15:48 |
24,877.09 |
24,881.47 |
24,877.09 |
24,880.40 |
0.0K |
| 15:49 |
24,882.78 |
24,887.19 |
24,881.77 |
24,887.19 |
0.0K |
| 15:50 |
24,876.97 |
24,876.97 |
24,869.82 |
24,875.37 |
0.0K |
| 15:51 |
24,873.05 |
24,881.39 |
24,873.05 |
24,881.39 |
0.0K |
| 15:52 |
24,883.41 |
24,884.14 |
24,881.89 |
24,883.69 |
0.0K |
| 15:53 |
24,883.83 |
24,890.01 |
24,883.83 |
24,887.68 |
0.0K |
| 15:54 |
24,885.80 |
24,887.72 |
24,885.80 |
24,887.39 |
0.0K |
| 15:55 |
24,880.20 |
24,881.41 |
24,875.63 |
24,877.79 |
0.0K |
| 15:56 |
24,875.14 |
24,875.14 |
24,872.78 |
24,872.90 |
0.0K |
| 15:57 |
24,873.10 |
24,877.91 |
24,873.10 |
24,877.91 |
0.0K |
| 15:58 |
24,880.05 |
24,885.45 |
24,880.05 |
24,885.45 |
0.0K |
| 15:59 |
24,885.79 |
24,890.61 |
24,884.39 |
24,890.61 |
0.0K |
| 16:00 |
24,891.48 |
24,891.48 |
24,891.48 |
24,891.48 |
0.0K |
| 16:01 |
24,891.48 |
24,891.48 |
24,891.48 |
24,891.48 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|