| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
24,921.46 |
24,921.46 |
24,903.60 |
24,913.84 |
0.0K |
| 09:31 |
24,907.61 |
24,928.66 |
24,907.61 |
24,913.97 |
0.0K |
| 09:32 |
24,912.69 |
24,918.54 |
24,912.69 |
24,918.54 |
0.0K |
| 09:33 |
24,918.81 |
24,918.81 |
24,905.79 |
24,910.65 |
0.0K |
| 09:34 |
24,908.40 |
24,915.56 |
24,908.40 |
24,914.83 |
0.0K |
| 09:35 |
24,918.83 |
24,930.14 |
24,918.83 |
24,930.14 |
0.0K |
| 09:36 |
24,930.96 |
24,931.89 |
24,925.06 |
24,931.89 |
0.0K |
| 09:37 |
24,922.94 |
24,923.01 |
24,917.14 |
24,917.14 |
0.0K |
| 09:38 |
24,918.17 |
24,918.17 |
24,910.07 |
24,910.07 |
0.0K |
| 09:39 |
24,908.88 |
24,913.17 |
24,908.07 |
24,908.07 |
0.0K |
| 09:40 |
24,907.48 |
24,920.00 |
24,907.48 |
24,919.49 |
0.0K |
| 09:41 |
24,919.81 |
24,919.81 |
24,917.67 |
24,917.67 |
0.0K |
| 09:42 |
24,926.02 |
24,926.02 |
24,917.68 |
24,917.68 |
0.0K |
| 09:43 |
24,916.05 |
24,916.05 |
24,913.68 |
24,913.68 |
0.0K |
| 09:44 |
24,910.66 |
24,910.66 |
24,900.60 |
24,900.60 |
0.0K |
| 09:45 |
24,904.11 |
24,905.23 |
24,899.22 |
24,900.91 |
0.0K |
| 09:46 |
24,915.54 |
24,915.54 |
24,911.15 |
24,913.44 |
0.0K |
| 09:47 |
24,911.53 |
24,911.53 |
24,892.24 |
24,892.24 |
0.0K |
| 09:48 |
24,892.95 |
24,892.95 |
24,883.54 |
24,883.63 |
0.0K |
| 09:49 |
24,882.95 |
24,892.17 |
24,877.45 |
24,892.17 |
0.0K |
| 09:50 |
24,895.32 |
24,895.32 |
24,880.51 |
24,880.51 |
0.0K |
| 09:51 |
24,883.50 |
24,892.95 |
24,881.87 |
24,892.95 |
0.0K |
| 09:52 |
24,893.27 |
24,904.16 |
24,890.99 |
24,904.16 |
0.0K |
| 09:53 |
24,907.41 |
24,907.41 |
24,903.72 |
24,905.49 |
0.0K |
| 09:54 |
24,902.78 |
24,905.15 |
24,901.19 |
24,901.19 |
0.0K |
| 09:55 |
24,898.57 |
24,900.07 |
24,897.62 |
24,897.62 |
0.0K |
| 09:56 |
24,892.85 |
24,892.85 |
24,890.48 |
24,890.48 |
0.0K |
| 09:57 |
24,887.80 |
24,888.95 |
24,884.79 |
24,884.79 |
0.0K |
| 09:58 |
24,883.92 |
24,888.80 |
24,880.90 |
24,888.80 |
0.0K |
| 09:59 |
24,894.13 |
24,909.15 |
24,894.13 |
24,909.15 |
0.0K |
| 10:00 |
24,912.02 |
24,912.02 |
24,900.05 |
24,903.37 |
0.0K |
| 10:01 |
24,907.79 |
24,913.14 |
24,907.79 |
24,910.42 |
0.0K |
| 10:02 |
24,911.73 |
24,913.87 |
24,907.80 |
24,911.92 |
0.0K |
| 10:03 |
24,910.46 |
24,910.46 |
24,901.80 |
24,902.22 |
0.0K |
| 10:04 |
24,899.92 |
24,900.24 |
24,898.75 |
24,900.24 |
0.0K |
| 10:05 |
24,903.12 |
24,907.82 |
24,903.12 |
24,907.82 |
0.0K |
| 10:06 |
24,908.25 |
24,908.25 |
24,898.45 |
24,905.77 |
0.0K |
| 10:07 |
24,910.56 |
24,912.43 |
24,906.88 |
24,907.87 |
0.0K |
| 10:08 |
24,911.06 |
24,912.76 |
24,910.71 |
24,910.71 |
0.0K |
| 10:09 |
24,910.27 |
24,910.98 |
24,905.64 |
24,905.64 |
0.0K |
| 10:10 |
24,899.35 |
24,899.35 |
24,896.44 |
24,896.61 |
0.0K |
| 10:11 |
24,899.54 |
24,899.54 |
24,893.14 |
24,893.14 |
0.0K |
| 10:12 |
24,888.98 |
24,895.71 |
24,888.98 |
24,895.71 |
0.0K |
| 10:13 |
24,895.34 |
24,900.11 |
24,895.34 |
24,900.05 |
0.0K |
| 10:14 |
24,899.48 |
24,901.63 |
24,898.68 |
24,898.68 |
0.0K |
| 10:15 |
24,898.26 |
24,899.49 |
24,897.44 |
24,897.48 |
0.0K |
| 10:16 |
24,899.03 |
24,901.40 |
24,898.08 |
24,901.40 |
0.0K |
| 10:17 |
24,904.72 |
24,910.30 |
24,904.72 |
24,908.93 |
0.0K |
| 10:18 |
24,909.59 |
24,918.55 |
24,909.59 |
24,917.57 |
0.0K |
| 10:19 |
24,916.05 |
24,916.05 |
24,908.50 |
24,908.50 |
0.0K |
| 10:20 |
24,909.88 |
24,914.82 |
24,909.88 |
24,912.43 |
0.0K |
| 10:21 |
24,909.58 |
24,911.32 |
24,909.58 |
24,911.08 |
0.0K |
| 10:22 |
24,912.82 |
24,918.37 |
24,912.82 |
24,917.79 |
0.0K |
| 10:23 |
24,922.94 |
24,928.55 |
24,922.94 |
24,927.95 |
0.0K |
| 10:24 |
24,923.54 |
24,923.54 |
24,919.28 |
24,919.28 |
0.0K |
| 10:25 |
24,917.84 |
24,921.72 |
24,917.84 |
24,921.72 |
0.0K |
| 10:26 |
24,921.67 |
24,925.77 |
24,921.67 |
24,925.77 |
0.0K |
| 10:27 |
24,926.22 |
24,926.22 |
24,921.72 |
24,921.72 |
0.0K |
| 10:28 |
24,919.42 |
24,922.49 |
24,919.42 |
24,921.72 |
0.0K |
| 10:29 |
24,922.81 |
24,924.66 |
24,922.51 |
24,924.66 |
0.0K |
| 10:30 |
24,924.04 |
24,924.04 |
24,918.59 |
24,920.91 |
0.0K |
| 10:31 |
24,926.37 |
24,926.37 |
24,923.53 |
24,924.43 |
0.0K |
| 10:32 |
24,927.62 |
24,932.23 |
24,927.36 |
24,931.70 |
0.0K |
| 10:33 |
24,928.64 |
24,929.70 |
24,928.18 |
24,928.20 |
0.0K |
| 10:34 |
24,923.70 |
24,924.12 |
24,919.81 |
24,924.12 |
0.0K |
| 10:35 |
24,925.32 |
24,925.32 |
24,923.93 |
24,923.93 |
0.0K |
| 10:36 |
24,925.20 |
24,926.22 |
24,922.30 |
24,922.30 |
0.0K |
| 10:37 |
24,920.42 |
24,920.42 |
24,915.94 |
24,918.14 |
0.0K |
| 10:38 |
24,914.81 |
24,914.81 |
24,908.70 |
24,908.70 |
0.0K |
| 10:39 |
24,910.36 |
24,916.31 |
24,910.36 |
24,914.12 |
0.0K |
| 10:40 |
24,913.62 |
24,913.62 |
24,907.00 |
24,909.42 |
0.0K |
| 10:41 |
24,915.21 |
24,915.21 |
24,912.78 |
24,912.78 |
0.0K |
| 10:42 |
24,912.33 |
24,912.33 |
24,908.77 |
24,908.77 |
0.0K |
| 10:43 |
24,916.73 |
24,920.40 |
24,915.46 |
24,915.46 |
0.0K |
| 10:44 |
24,918.57 |
24,918.57 |
24,915.66 |
24,917.40 |
0.0K |
| 10:45 |
24,917.12 |
24,917.21 |
24,916.18 |
24,916.18 |
0.0K |
| 10:46 |
24,915.04 |
24,915.04 |
24,913.50 |
24,914.44 |
0.0K |
| 10:47 |
24,916.00 |
24,917.75 |
24,916.00 |
24,916.79 |
0.0K |
| 10:48 |
24,917.16 |
24,917.16 |
24,914.34 |
24,916.33 |
0.0K |
| 10:49 |
24,915.97 |
24,915.97 |
24,914.06 |
24,915.02 |
0.0K |
| 10:50 |
24,916.68 |
24,926.14 |
24,916.68 |
24,926.14 |
0.0K |
| 10:51 |
24,925.87 |
24,925.87 |
24,921.81 |
24,922.84 |
0.0K |
| 10:52 |
24,925.77 |
24,926.58 |
24,924.92 |
24,924.92 |
0.0K |
| 10:53 |
24,927.85 |
24,927.87 |
24,925.88 |
24,927.87 |
0.0K |
| 10:54 |
24,929.01 |
24,929.01 |
24,924.35 |
24,924.35 |
0.0K |
| 10:55 |
24,923.10 |
24,923.10 |
24,918.05 |
24,918.60 |
0.0K |
| 10:56 |
24,920.81 |
24,920.81 |
24,917.11 |
24,919.46 |
0.0K |
| 10:57 |
24,920.60 |
24,920.60 |
24,910.50 |
24,910.50 |
0.0K |
| 10:58 |
24,910.72 |
24,911.81 |
24,910.72 |
24,911.81 |
0.0K |
| 10:59 |
24,911.61 |
24,914.70 |
24,911.61 |
24,914.70 |
0.0K |
| 11:00 |
24,917.89 |
24,917.89 |
24,913.01 |
24,913.01 |
0.0K |
| 11:01 |
24,913.44 |
24,915.13 |
24,912.93 |
24,912.93 |
0.0K |
| 11:02 |
24,912.69 |
24,912.82 |
24,907.31 |
24,907.42 |
0.0K |
| 11:03 |
24,901.95 |
24,901.95 |
24,897.80 |
24,897.80 |
0.0K |
| 11:04 |
24,892.88 |
24,892.88 |
24,879.99 |
24,879.99 |
0.0K |
| 11:05 |
24,880.38 |
24,880.38 |
24,876.00 |
24,877.33 |
0.0K |
| 11:06 |
24,879.68 |
24,882.39 |
24,879.68 |
24,881.11 |
0.0K |
| 11:07 |
24,883.52 |
24,888.33 |
24,883.52 |
24,888.21 |
0.0K |
| 11:08 |
24,885.06 |
24,885.06 |
24,880.76 |
24,882.17 |
0.0K |
| 11:09 |
24,882.89 |
24,888.56 |
24,882.89 |
24,887.99 |
0.0K |
| 11:10 |
24,888.95 |
24,896.92 |
24,888.95 |
24,896.92 |
0.0K |
| 11:11 |
24,895.28 |
24,896.77 |
24,892.70 |
24,892.70 |
0.0K |
| 11:12 |
24,893.61 |
24,900.86 |
24,893.61 |
24,900.86 |
0.0K |
| 11:13 |
24,899.19 |
24,904.27 |
24,899.19 |
24,904.27 |
0.0K |
| 11:14 |
24,903.95 |
24,907.95 |
24,903.95 |
24,907.95 |
0.0K |
| 11:15 |
24,909.87 |
24,911.97 |
24,908.82 |
24,908.82 |
0.0K |
| 11:16 |
24,911.14 |
24,913.21 |
24,910.74 |
24,913.21 |
0.0K |
| 11:17 |
24,911.23 |
24,911.23 |
24,907.60 |
24,910.66 |
0.0K |
| 11:18 |
24,907.67 |
24,910.18 |
24,907.67 |
24,910.18 |
0.0K |
| 11:19 |
24,910.39 |
24,912.75 |
24,906.92 |
24,912.75 |
0.0K |
| 11:20 |
24,918.75 |
24,926.81 |
24,916.32 |
24,926.81 |
0.0K |
| 11:21 |
24,932.76 |
24,936.48 |
24,930.44 |
24,936.48 |
0.0K |
| 11:22 |
24,935.45 |
24,941.09 |
24,934.61 |
24,941.09 |
0.0K |
| 11:23 |
24,942.87 |
24,948.61 |
24,942.87 |
24,947.57 |
0.0K |
| 11:24 |
24,948.08 |
24,950.20 |
24,948.08 |
24,950.20 |
0.0K |
| 11:25 |
24,950.18 |
24,953.33 |
24,950.18 |
24,952.78 |
0.0K |
| 11:26 |
24,952.58 |
24,952.58 |
24,950.64 |
24,950.90 |
0.0K |
| 11:27 |
24,951.84 |
24,952.33 |
24,951.24 |
24,952.33 |
0.0K |
| 11:28 |
24,955.18 |
24,956.23 |
24,954.33 |
24,956.23 |
0.0K |
| 11:29 |
24,951.42 |
24,951.42 |
24,949.69 |
24,950.52 |
0.0K |
| 11:30 |
24,951.76 |
24,952.78 |
24,950.30 |
24,952.78 |
0.0K |
| 11:31 |
24,957.45 |
24,959.64 |
24,957.45 |
24,959.64 |
0.0K |
| 11:32 |
24,959.24 |
24,961.22 |
24,956.06 |
24,956.06 |
0.0K |
| 11:33 |
24,956.56 |
24,963.69 |
24,956.56 |
24,963.69 |
0.0K |
| 11:34 |
24,965.91 |
24,969.63 |
24,964.87 |
24,969.63 |
0.0K |
| 11:35 |
24,966.30 |
24,966.36 |
24,964.95 |
24,966.36 |
0.0K |
| 11:36 |
24,966.29 |
24,966.29 |
24,963.41 |
24,963.67 |
0.0K |
| 11:37 |
24,961.61 |
24,964.52 |
24,961.61 |
24,964.52 |
0.0K |
| 11:38 |
24,966.21 |
24,966.21 |
24,963.87 |
24,963.87 |
0.0K |
| 11:39 |
24,963.00 |
24,963.33 |
24,959.10 |
24,959.10 |
0.0K |
| 11:40 |
24,959.55 |
24,959.55 |
24,952.46 |
24,952.89 |
0.0K |
| 11:41 |
24,957.98 |
24,960.62 |
24,957.98 |
24,958.03 |
0.0K |
| 11:42 |
24,958.26 |
24,965.26 |
24,958.26 |
24,965.26 |
0.0K |
| 11:43 |
24,963.82 |
24,963.82 |
24,960.67 |
24,960.67 |
0.0K |
| 11:44 |
24,962.62 |
24,962.62 |
24,961.20 |
24,961.20 |
0.0K |
| 11:45 |
24,963.56 |
24,963.56 |
24,955.52 |
24,955.52 |
0.0K |
| 11:46 |
24,955.22 |
24,955.22 |
24,952.86 |
24,952.86 |
0.0K |
| 11:47 |
24,951.64 |
24,954.21 |
24,951.64 |
24,953.75 |
0.0K |
| 11:48 |
24,954.90 |
24,955.39 |
24,953.85 |
24,954.04 |
0.0K |
| 11:49 |
24,954.31 |
24,955.08 |
24,952.70 |
24,952.70 |
0.0K |
| 11:50 |
24,952.33 |
24,952.33 |
24,950.60 |
24,951.34 |
0.0K |
| 11:51 |
24,951.23 |
24,951.23 |
24,949.60 |
24,949.60 |
0.0K |
| 11:52 |
24,945.45 |
24,946.98 |
24,945.45 |
24,946.21 |
0.0K |
| 11:53 |
24,947.13 |
24,952.14 |
24,947.13 |
24,952.14 |
0.0K |
| 11:54 |
24,953.58 |
24,953.58 |
24,951.03 |
24,951.03 |
0.0K |
| 11:55 |
24,951.09 |
24,951.09 |
24,943.08 |
24,943.08 |
0.0K |
| 11:56 |
24,943.36 |
24,943.36 |
24,941.80 |
24,941.81 |
0.0K |
| 11:57 |
24,944.64 |
24,944.64 |
24,941.16 |
24,941.16 |
0.0K |
| 11:58 |
24,943.38 |
24,949.51 |
24,943.38 |
24,949.51 |
0.0K |
| 11:59 |
24,950.50 |
24,950.50 |
24,949.08 |
24,949.35 |
0.0K |
| 12:00 |
24,948.76 |
24,949.68 |
24,947.54 |
24,949.68 |
0.0K |
| 12:01 |
24,950.86 |
24,953.90 |
24,950.57 |
24,953.90 |
0.0K |
| 12:02 |
24,952.73 |
24,954.49 |
24,952.73 |
24,954.49 |
0.0K |
| 12:03 |
24,955.44 |
24,957.35 |
24,955.44 |
24,955.51 |
0.0K |
| 12:04 |
24,959.69 |
24,962.88 |
24,958.57 |
24,962.54 |
0.0K |
| 12:05 |
24,962.64 |
24,966.08 |
24,962.64 |
24,963.81 |
0.0K |
| 12:06 |
24,962.29 |
24,962.29 |
24,959.97 |
24,959.97 |
0.0K |
| 12:07 |
24,962.94 |
24,963.43 |
24,960.04 |
24,960.04 |
0.0K |
| 12:08 |
24,958.77 |
24,961.69 |
24,958.77 |
24,961.69 |
0.0K |
| 12:09 |
24,962.56 |
24,962.79 |
24,962.25 |
24,962.37 |
0.0K |
| 12:10 |
24,963.02 |
24,965.37 |
24,962.34 |
24,965.37 |
0.0K |
| 12:11 |
24,968.09 |
24,968.09 |
24,963.23 |
24,963.23 |
0.0K |
| 12:12 |
24,962.92 |
24,962.92 |
24,957.79 |
24,957.79 |
0.0K |
| 12:13 |
24,957.09 |
24,957.09 |
24,950.97 |
24,950.97 |
0.0K |
| 12:14 |
24,954.33 |
24,954.33 |
24,952.44 |
24,952.88 |
0.0K |
| 12:15 |
24,952.05 |
24,952.05 |
24,950.53 |
24,950.53 |
0.0K |
| 12:16 |
24,952.76 |
24,952.76 |
24,950.20 |
24,950.20 |
0.0K |
| 12:17 |
24,948.42 |
24,950.94 |
24,948.42 |
24,950.94 |
0.0K |
| 12:18 |
24,950.91 |
24,951.85 |
24,950.56 |
24,950.56 |
0.0K |
| 12:19 |
24,950.06 |
24,950.21 |
24,948.00 |
24,948.00 |
0.0K |
| 12:20 |
24,948.76 |
24,951.93 |
24,948.36 |
24,951.93 |
0.0K |
| 12:21 |
24,951.17 |
24,951.76 |
24,950.28 |
24,950.28 |
0.0K |
| 12:22 |
24,950.19 |
24,950.19 |
24,948.33 |
24,948.33 |
0.0K |
| 12:23 |
24,948.86 |
24,948.93 |
24,947.27 |
24,948.93 |
0.0K |
| 12:24 |
24,951.06 |
24,954.21 |
24,951.06 |
24,952.21 |
0.0K |
| 12:25 |
24,950.90 |
24,950.90 |
24,949.55 |
24,950.58 |
0.0K |
| 12:26 |
24,951.47 |
24,952.43 |
24,950.51 |
24,950.51 |
0.0K |
| 12:27 |
24,948.91 |
24,948.91 |
24,946.74 |
24,948.04 |
0.0K |
| 12:28 |
24,947.93 |
24,947.93 |
24,946.04 |
24,946.04 |
0.0K |
| 12:29 |
24,947.70 |
24,948.97 |
24,947.70 |
24,948.78 |
0.0K |
| 12:30 |
24,948.42 |
24,955.83 |
24,948.42 |
24,955.83 |
0.0K |
| 12:31 |
24,955.27 |
24,955.27 |
24,953.46 |
24,954.17 |
0.0K |
| 12:32 |
24,953.19 |
24,957.61 |
24,953.17 |
24,957.61 |
0.0K |
| 12:33 |
24,956.90 |
24,960.60 |
24,956.90 |
24,960.60 |
0.0K |
| 12:34 |
24,962.15 |
24,962.15 |
24,960.07 |
24,960.07 |
0.0K |
| 12:35 |
24,959.99 |
24,961.14 |
24,959.56 |
24,959.56 |
0.0K |
| 12:36 |
24,958.73 |
24,960.19 |
24,958.53 |
24,959.32 |
0.0K |
| 12:37 |
24,957.83 |
24,961.07 |
24,956.95 |
24,956.95 |
0.0K |
| 12:38 |
24,955.92 |
24,955.92 |
24,949.89 |
24,949.89 |
0.0K |
| 12:39 |
24,948.96 |
24,949.16 |
24,947.78 |
24,947.78 |
0.0K |
| 12:40 |
24,947.37 |
24,947.37 |
24,939.11 |
24,939.11 |
0.0K |
| 12:41 |
24,935.80 |
24,935.80 |
24,929.57 |
24,931.15 |
0.0K |
| 12:42 |
24,933.33 |
24,936.77 |
24,933.33 |
24,936.77 |
0.0K |
| 12:43 |
24,936.81 |
24,936.81 |
24,933.75 |
24,933.75 |
0.0K |
| 12:44 |
24,934.13 |
24,934.22 |
24,933.27 |
24,933.41 |
0.0K |
| 12:45 |
24,934.34 |
24,936.16 |
24,933.74 |
24,936.16 |
0.0K |
| 12:46 |
24,939.03 |
24,944.20 |
24,939.03 |
24,942.56 |
0.0K |
| 12:47 |
24,943.93 |
24,945.79 |
24,942.72 |
24,945.78 |
0.0K |
| 12:48 |
24,946.46 |
24,949.55 |
24,946.46 |
24,949.54 |
0.0K |
| 12:49 |
24,951.59 |
24,951.59 |
24,948.97 |
24,948.97 |
0.0K |
| 12:50 |
24,948.42 |
24,951.93 |
24,946.84 |
24,951.93 |
0.0K |
| 12:51 |
24,953.50 |
24,953.50 |
24,953.03 |
24,953.03 |
0.0K |
| 12:52 |
24,951.79 |
24,952.66 |
24,951.79 |
24,952.58 |
0.0K |
| 12:53 |
24,953.10 |
24,960.29 |
24,953.10 |
24,959.56 |
0.0K |
| 12:54 |
24,961.43 |
24,962.05 |
24,961.25 |
24,961.25 |
0.0K |
| 12:55 |
24,961.27 |
24,962.54 |
24,961.27 |
24,962.02 |
0.0K |
| 12:56 |
24,962.12 |
24,962.12 |
24,961.08 |
24,961.08 |
0.0K |
| 12:57 |
24,959.81 |
24,960.42 |
24,959.80 |
24,960.09 |
0.0K |
| 12:58 |
24,961.81 |
24,961.81 |
24,960.75 |
24,961.48 |
0.0K |
| 12:59 |
24,961.46 |
24,963.80 |
24,961.10 |
24,962.21 |
0.0K |
| 13:00 |
24,962.26 |
24,962.56 |
24,961.47 |
24,962.23 |
0.0K |
| 13:01 |
24,965.41 |
24,965.41 |
24,961.17 |
24,961.85 |
0.0K |
| 13:02 |
24,960.02 |
24,961.41 |
24,960.02 |
24,961.06 |
0.0K |
| 13:03 |
24,961.67 |
24,962.27 |
24,961.40 |
24,961.40 |
0.0K |
| 13:04 |
24,961.53 |
24,962.41 |
24,960.11 |
24,960.11 |
0.0K |
| 13:05 |
24,960.56 |
24,960.61 |
24,959.77 |
24,959.92 |
0.0K |
| 13:06 |
24,959.42 |
24,961.97 |
24,959.42 |
24,961.14 |
0.0K |
| 13:07 |
24,960.09 |
24,961.06 |
24,959.87 |
24,961.06 |
0.0K |
| 13:08 |
24,960.25 |
24,963.28 |
24,958.96 |
24,963.28 |
0.0K |
| 13:09 |
24,964.02 |
24,964.02 |
24,962.05 |
24,963.03 |
0.0K |
| 13:10 |
24,963.56 |
24,963.56 |
24,961.78 |
24,961.78 |
0.0K |
| 13:11 |
24,962.82 |
24,962.82 |
24,959.75 |
24,959.75 |
0.0K |
| 13:12 |
24,959.35 |
24,961.47 |
24,959.35 |
24,960.74 |
0.0K |
| 13:13 |
24,958.06 |
24,958.22 |
24,955.05 |
24,955.05 |
0.0K |
| 13:14 |
24,954.06 |
24,954.06 |
24,951.69 |
24,952.81 |
0.0K |
| 13:15 |
24,953.77 |
24,957.38 |
24,953.77 |
24,956.09 |
0.0K |
| 13:16 |
24,956.13 |
24,956.13 |
24,952.69 |
24,952.69 |
0.0K |
| 13:17 |
24,949.86 |
24,949.86 |
24,943.00 |
24,943.00 |
0.0K |
| 13:18 |
24,943.25 |
24,943.25 |
24,942.22 |
24,942.45 |
0.0K |
| 13:19 |
24,942.25 |
24,942.25 |
24,940.35 |
24,941.59 |
0.0K |
| 13:20 |
24,941.81 |
24,941.81 |
24,935.14 |
24,935.14 |
0.0K |
| 13:21 |
24,934.81 |
24,934.81 |
24,930.12 |
24,930.12 |
0.0K |
| 13:22 |
24,927.78 |
24,927.78 |
24,920.95 |
24,920.95 |
0.0K |
| 13:23 |
24,919.14 |
24,926.74 |
24,918.94 |
24,926.74 |
0.0K |
| 13:24 |
24,924.77 |
24,926.38 |
24,924.42 |
24,924.42 |
0.0K |
| 13:25 |
24,923.68 |
24,923.68 |
24,920.76 |
24,920.76 |
0.0K |
| 13:26 |
24,920.10 |
24,921.73 |
24,920.01 |
24,921.32 |
0.0K |
| 13:27 |
24,924.60 |
24,928.14 |
24,924.60 |
24,928.14 |
0.0K |
| 13:28 |
24,930.96 |
24,932.76 |
24,930.39 |
24,930.39 |
0.0K |
| 13:29 |
24,930.83 |
24,930.83 |
24,928.87 |
24,928.87 |
0.0K |
| 13:30 |
24,929.87 |
24,931.71 |
24,929.49 |
24,930.02 |
0.0K |
| 13:31 |
24,929.85 |
24,940.96 |
24,929.85 |
24,940.96 |
0.0K |
| 13:32 |
24,939.87 |
24,939.87 |
24,935.50 |
24,935.50 |
0.0K |
| 13:33 |
24,934.98 |
24,934.98 |
24,934.79 |
24,934.79 |
0.0K |
| 13:34 |
24,932.27 |
24,932.89 |
24,931.40 |
24,931.98 |
0.0K |
| 13:35 |
24,930.78 |
24,935.77 |
24,930.69 |
24,935.77 |
0.0K |
| 13:36 |
24,937.10 |
24,937.69 |
24,935.78 |
24,935.78 |
0.0K |
| 13:37 |
24,937.21 |
24,939.04 |
24,936.85 |
24,937.53 |
0.0K |
| 13:38 |
24,937.15 |
24,939.27 |
24,937.15 |
24,938.58 |
0.0K |
| 13:39 |
24,941.59 |
24,942.99 |
24,941.59 |
24,942.99 |
0.0K |
| 13:40 |
24,942.64 |
24,951.47 |
24,942.64 |
24,951.47 |
0.0K |
| 13:41 |
24,950.49 |
24,950.49 |
24,947.41 |
24,947.73 |
0.0K |
| 13:42 |
24,949.44 |
24,950.06 |
24,948.62 |
24,948.62 |
0.0K |
| 13:43 |
24,948.65 |
24,948.65 |
24,945.11 |
24,945.11 |
0.0K |
| 13:44 |
24,944.19 |
24,944.19 |
24,939.99 |
24,939.99 |
0.0K |
| 13:45 |
24,938.33 |
24,938.33 |
24,935.89 |
24,937.30 |
0.0K |
| 13:46 |
24,938.46 |
24,938.46 |
24,936.98 |
24,936.98 |
0.0K |
| 13:47 |
24,937.75 |
24,939.15 |
24,935.95 |
24,935.95 |
0.0K |
| 13:48 |
24,935.32 |
24,936.18 |
24,934.85 |
24,936.18 |
0.0K |
| 13:49 |
24,936.06 |
24,936.06 |
24,935.70 |
24,935.70 |
0.0K |
| 13:50 |
24,935.84 |
24,940.70 |
24,935.84 |
24,940.70 |
0.0K |
| 13:51 |
24,944.37 |
24,944.85 |
24,943.64 |
24,944.85 |
0.0K |
| 13:52 |
24,943.95 |
24,946.37 |
24,943.95 |
24,946.37 |
0.0K |
| 13:53 |
24,946.94 |
24,946.94 |
24,945.67 |
24,945.67 |
0.0K |
| 13:54 |
24,942.79 |
24,945.60 |
24,942.79 |
24,944.81 |
0.0K |
| 13:55 |
24,944.43 |
24,944.43 |
24,942.82 |
24,942.82 |
0.0K |
| 13:56 |
24,942.90 |
24,942.90 |
24,939.48 |
24,940.27 |
0.0K |
| 13:57 |
24,942.54 |
24,943.79 |
24,941.82 |
24,941.82 |
0.0K |
| 13:58 |
24,943.25 |
24,946.63 |
24,943.25 |
24,946.63 |
0.0K |
| 13:59 |
24,946.61 |
24,950.37 |
24,946.61 |
24,950.37 |
0.0K |
| 14:00 |
24,951.02 |
24,953.82 |
24,951.02 |
24,952.48 |
0.0K |
| 14:01 |
24,949.66 |
24,949.82 |
24,949.17 |
24,949.82 |
0.0K |
| 14:02 |
24,950.87 |
24,951.42 |
24,949.93 |
24,949.93 |
0.0K |
| 14:03 |
24,949.86 |
24,949.86 |
24,948.20 |
24,949.72 |
0.0K |
| 14:04 |
24,949.40 |
24,951.72 |
24,949.40 |
24,951.72 |
0.0K |
| 14:05 |
24,955.07 |
24,956.88 |
24,952.91 |
24,956.88 |
0.0K |
| 14:06 |
24,957.27 |
24,957.27 |
24,956.82 |
24,956.99 |
0.0K |
| 14:07 |
24,957.22 |
24,957.66 |
24,956.77 |
24,957.66 |
0.0K |
| 14:08 |
24,956.91 |
24,957.92 |
24,956.91 |
24,957.02 |
0.0K |
| 14:09 |
24,957.73 |
24,958.06 |
24,956.93 |
24,958.06 |
0.0K |
| 14:10 |
24,956.94 |
24,957.01 |
24,954.23 |
24,954.23 |
0.0K |
| 14:11 |
24,953.09 |
24,953.09 |
24,950.17 |
24,950.17 |
0.0K |
| 14:12 |
24,952.48 |
24,953.89 |
24,952.48 |
24,953.09 |
0.0K |
| 14:13 |
24,953.53 |
24,953.53 |
24,950.95 |
24,951.59 |
0.0K |
| 14:14 |
24,950.90 |
24,952.47 |
24,950.90 |
24,952.47 |
0.0K |
| 14:15 |
24,952.68 |
24,956.00 |
24,952.68 |
24,956.00 |
0.0K |
| 14:16 |
24,955.59 |
24,955.59 |
24,954.37 |
24,954.52 |
0.0K |
| 14:17 |
24,954.15 |
24,956.45 |
24,954.15 |
24,956.45 |
0.0K |
| 14:18 |
24,957.03 |
24,960.75 |
24,957.03 |
24,960.75 |
0.0K |
| 14:19 |
24,962.53 |
24,965.69 |
24,962.53 |
24,965.69 |
0.0K |
| 14:20 |
24,965.21 |
24,966.31 |
24,964.57 |
24,964.57 |
0.0K |
| 14:21 |
24,965.23 |
24,967.50 |
24,965.23 |
24,967.50 |
0.0K |
| 14:22 |
24,965.85 |
24,968.25 |
24,965.66 |
24,968.25 |
0.0K |
| 14:23 |
24,968.13 |
24,968.69 |
24,967.61 |
24,968.69 |
0.0K |
| 14:24 |
24,968.33 |
24,969.30 |
24,967.07 |
24,967.75 |
0.0K |
| 14:25 |
24,968.29 |
24,968.29 |
24,964.34 |
24,964.34 |
0.0K |
| 14:26 |
24,964.15 |
24,964.15 |
24,957.93 |
24,957.93 |
0.0K |
| 14:27 |
24,958.49 |
24,958.49 |
24,954.95 |
24,954.95 |
0.0K |
| 14:28 |
24,956.39 |
24,956.39 |
24,950.52 |
24,950.52 |
0.0K |
| 14:29 |
24,949.73 |
24,953.94 |
24,949.73 |
24,953.94 |
0.0K |
| 14:30 |
24,954.87 |
24,956.99 |
24,954.21 |
24,956.99 |
0.0K |
| 14:31 |
24,958.17 |
24,958.17 |
24,956.44 |
24,957.19 |
0.0K |
| 14:32 |
24,957.49 |
24,957.49 |
24,953.68 |
24,953.68 |
0.0K |
| 14:33 |
24,954.72 |
24,954.72 |
24,953.41 |
24,953.64 |
0.0K |
| 14:34 |
24,954.66 |
24,977.94 |
24,954.66 |
24,977.94 |
0.0K |
| 14:35 |
24,977.96 |
24,977.96 |
24,970.17 |
24,970.17 |
0.0K |
| 14:36 |
24,971.18 |
24,974.23 |
24,971.18 |
24,974.23 |
0.0K |
| 14:37 |
24,975.08 |
24,975.74 |
24,974.91 |
24,974.91 |
0.0K |
| 14:38 |
24,974.05 |
24,974.30 |
24,973.27 |
24,973.88 |
0.0K |
| 14:39 |
24,969.25 |
24,969.48 |
24,968.49 |
24,969.48 |
0.0K |
| 14:40 |
24,969.44 |
24,969.97 |
24,969.44 |
24,969.89 |
0.0K |
| 14:41 |
24,970.34 |
24,970.67 |
24,970.30 |
24,970.47 |
0.0K |
| 14:42 |
24,969.98 |
24,971.97 |
24,969.98 |
24,971.22 |
0.0K |
| 14:43 |
24,971.57 |
24,973.77 |
24,971.57 |
24,973.77 |
0.0K |
| 14:44 |
24,972.30 |
24,972.30 |
24,968.81 |
24,968.81 |
0.0K |
| 14:45 |
24,970.46 |
24,973.53 |
24,970.46 |
24,970.72 |
0.0K |
| 14:46 |
24,970.58 |
24,970.90 |
24,968.43 |
24,968.43 |
0.0K |
| 14:47 |
24,969.38 |
24,969.38 |
24,964.68 |
24,964.68 |
0.0K |
| 14:48 |
24,965.41 |
24,965.41 |
24,963.81 |
24,963.81 |
0.0K |
| 14:49 |
24,964.50 |
24,967.48 |
24,964.50 |
24,967.48 |
0.0K |
| 14:50 |
24,968.28 |
24,970.44 |
24,965.95 |
24,970.44 |
0.0K |
| 14:51 |
24,970.44 |
24,971.48 |
24,969.06 |
24,971.48 |
0.0K |
| 14:52 |
24,971.67 |
24,971.67 |
24,970.10 |
24,970.10 |
0.0K |
| 14:53 |
24,969.90 |
24,972.43 |
24,969.90 |
24,971.48 |
0.0K |
| 14:54 |
24,972.10 |
24,973.08 |
24,969.95 |
24,969.95 |
0.0K |
| 14:55 |
24,970.61 |
24,971.28 |
24,968.99 |
24,971.28 |
0.0K |
| 14:56 |
24,970.49 |
24,971.97 |
24,970.49 |
24,970.68 |
0.0K |
| 14:57 |
24,970.64 |
24,974.82 |
24,970.64 |
24,974.82 |
0.0K |
| 14:58 |
24,975.63 |
24,975.63 |
24,973.27 |
24,973.27 |
0.0K |
| 14:59 |
24,973.26 |
24,975.20 |
24,972.60 |
24,973.69 |
0.0K |
| 15:00 |
24,973.62 |
24,973.62 |
24,972.11 |
24,972.68 |
0.0K |
| 15:01 |
24,970.44 |
24,970.91 |
24,967.49 |
24,967.49 |
0.0K |
| 15:02 |
24,967.67 |
24,967.99 |
24,965.64 |
24,965.64 |
0.0K |
| 15:03 |
24,967.30 |
24,969.12 |
24,967.30 |
24,969.12 |
0.0K |
| 15:04 |
24,969.58 |
24,972.33 |
24,969.58 |
24,971.21 |
0.0K |
| 15:05 |
24,970.47 |
24,970.86 |
24,970.01 |
24,970.36 |
0.0K |
| 15:06 |
24,972.78 |
24,978.23 |
24,972.78 |
24,978.23 |
0.0K |
| 15:07 |
24,979.97 |
24,984.97 |
24,979.97 |
24,984.97 |
0.0K |
| 15:08 |
24,984.41 |
24,984.41 |
24,979.71 |
24,979.71 |
0.0K |
| 15:09 |
24,979.98 |
24,982.09 |
24,979.98 |
24,982.09 |
0.0K |
| 15:10 |
24,983.96 |
24,987.66 |
24,983.96 |
24,987.40 |
0.0K |
| 15:11 |
24,986.74 |
24,988.10 |
24,986.74 |
24,988.10 |
0.0K |
| 15:12 |
24,988.18 |
24,990.02 |
24,987.74 |
24,990.02 |
0.0K |
| 15:13 |
24,990.64 |
24,994.38 |
24,990.64 |
24,994.38 |
0.0K |
| 15:14 |
24,994.52 |
24,994.61 |
24,992.69 |
24,992.94 |
0.0K |
| 15:15 |
24,994.22 |
24,994.22 |
24,992.08 |
24,992.72 |
0.0K |
| 15:16 |
24,991.33 |
24,994.21 |
24,991.33 |
24,993.25 |
0.0K |
| 15:17 |
24,994.30 |
24,996.01 |
24,994.30 |
24,996.01 |
0.0K |
| 15:18 |
24,997.02 |
25,000.66 |
24,997.02 |
25,000.66 |
0.0K |
| 15:19 |
24,999.26 |
25,000.06 |
24,999.26 |
24,999.48 |
0.0K |
| 15:20 |
25,000.40 |
25,001.40 |
25,000.34 |
25,001.40 |
0.0K |
| 15:21 |
25,001.30 |
25,001.30 |
24,995.73 |
24,995.73 |
0.0K |
| 15:22 |
24,993.80 |
24,997.19 |
24,993.80 |
24,994.86 |
0.0K |
| 15:23 |
24,996.64 |
24,997.74 |
24,996.01 |
24,997.74 |
0.0K |
| 15:24 |
24,993.39 |
24,997.15 |
24,993.39 |
24,996.49 |
0.0K |
| 15:25 |
24,995.54 |
24,996.61 |
24,994.51 |
24,996.61 |
0.0K |
| 15:26 |
24,997.01 |
25,000.99 |
24,997.01 |
24,999.91 |
0.0K |
| 15:27 |
24,998.95 |
24,998.95 |
24,996.70 |
24,997.15 |
0.0K |
| 15:28 |
24,998.53 |
24,999.81 |
24,997.89 |
24,999.81 |
0.0K |
| 15:29 |
24,998.34 |
24,998.34 |
24,995.95 |
24,995.95 |
0.0K |
| 15:30 |
24,994.11 |
24,994.93 |
24,992.98 |
24,992.98 |
0.0K |
| 15:31 |
24,995.34 |
25,001.38 |
24,995.34 |
25,001.38 |
0.0K |
| 15:32 |
25,000.27 |
25,000.27 |
24,998.25 |
24,998.25 |
0.0K |
| 15:33 |
24,997.29 |
24,997.29 |
24,995.07 |
24,995.82 |
0.0K |
| 15:34 |
24,997.21 |
24,997.21 |
24,995.92 |
24,995.92 |
0.0K |
| 15:35 |
24,998.65 |
25,000.42 |
24,997.48 |
24,997.48 |
0.0K |
| 15:36 |
24,998.83 |
24,999.83 |
24,998.56 |
24,999.83 |
0.0K |
| 15:37 |
25,001.19 |
25,003.31 |
25,001.19 |
25,003.31 |
0.0K |
| 15:38 |
25,002.92 |
25,004.22 |
25,002.92 |
25,003.42 |
0.0K |
| 15:39 |
25,002.94 |
25,005.64 |
25,001.98 |
25,005.64 |
0.0K |
| 15:40 |
25,005.76 |
25,005.76 |
25,004.43 |
25,004.43 |
0.0K |
| 15:41 |
25,008.10 |
25,010.57 |
25,008.10 |
25,010.57 |
0.0K |
| 15:42 |
25,010.06 |
25,013.31 |
25,010.06 |
25,013.31 |
0.0K |
| 15:43 |
25,012.76 |
25,012.76 |
25,009.14 |
25,009.45 |
0.0K |
| 15:44 |
25,008.67 |
25,009.30 |
25,007.85 |
25,009.30 |
0.0K |
| 15:45 |
25,010.61 |
25,010.61 |
25,008.94 |
25,009.59 |
0.0K |
| 15:46 |
25,009.18 |
25,010.18 |
25,009.18 |
25,010.18 |
0.0K |
| 15:47 |
25,009.81 |
25,009.81 |
25,008.06 |
25,008.09 |
0.0K |
| 15:48 |
25,006.26 |
25,007.38 |
25,005.25 |
25,006.52 |
0.0K |
| 15:49 |
25,006.76 |
25,014.01 |
25,006.64 |
25,014.01 |
0.0K |
| 15:50 |
25,034.29 |
25,040.30 |
25,034.29 |
25,040.18 |
0.0K |
| 15:51 |
25,039.27 |
25,041.69 |
25,039.14 |
25,041.69 |
0.0K |
| 15:52 |
25,042.18 |
25,044.03 |
25,042.18 |
25,043.49 |
0.0K |
| 15:53 |
25,044.59 |
25,045.66 |
25,042.67 |
25,045.66 |
0.0K |
| 15:54 |
25,044.55 |
25,046.16 |
25,038.33 |
25,038.33 |
0.0K |
| 15:55 |
25,033.23 |
25,034.47 |
25,031.91 |
25,034.47 |
0.0K |
| 15:56 |
25,037.89 |
25,039.03 |
25,034.86 |
25,034.86 |
0.0K |
| 15:57 |
25,035.02 |
25,036.84 |
25,035.02 |
25,036.84 |
0.0K |
| 15:58 |
25,035.82 |
25,038.40 |
25,035.82 |
25,036.81 |
0.0K |
| 15:59 |
25,037.86 |
25,037.86 |
25,031.50 |
25,031.50 |
0.0K |
| 16:00 |
25,037.04 |
25,037.04 |
25,037.04 |
25,037.04 |
0.0K |
| 16:01 |
25,037.04 |
25,037.04 |
25,037.04 |
25,037.04 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|