| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,891.20 |
16,893.90 |
16,891.20 |
16,893.90 |
2,917.6K |
| 10:01 |
16,889.10 |
16,893.00 |
16,889.10 |
16,893.00 |
118.2K |
| 10:02 |
16,891.30 |
16,924.10 |
16,891.30 |
16,924.10 |
3,052.7K |
| 10:03 |
16,928.20 |
16,928.20 |
16,928.20 |
16,928.20 |
621.6K |
| 10:04 |
16,923.80 |
16,945.10 |
16,923.80 |
16,945.10 |
2,096.9K |
| 10:05 |
16,941.70 |
16,941.70 |
16,940.80 |
16,940.80 |
2,718.9K |
| 10:06 |
16,937.00 |
16,942.40 |
16,937.00 |
16,942.40 |
2,175.5K |
| 10:07 |
16,925.90 |
16,949.20 |
16,925.90 |
16,949.20 |
1,088.3K |
| 10:08 |
16,938.00 |
16,942.30 |
16,938.00 |
16,942.30 |
730.1K |
| 10:09 |
16,952.10 |
16,970.10 |
16,952.10 |
16,970.10 |
1,364.0K |
| 10:10 |
16,955.00 |
16,955.00 |
16,947.40 |
16,947.40 |
1,129.8K |
| 10:11 |
16,928.80 |
16,928.80 |
16,913.30 |
16,913.30 |
836.1K |
| 10:12 |
16,919.60 |
16,925.10 |
16,919.60 |
16,925.10 |
1,354.4K |
| 10:13 |
16,918.50 |
16,922.40 |
16,918.50 |
16,922.40 |
1,778.2K |
| 10:14 |
16,924.90 |
16,932.70 |
16,924.90 |
16,932.70 |
1,829.8K |
| 10:15 |
16,934.90 |
16,940.50 |
16,934.90 |
16,940.50 |
426.4K |
| 10:16 |
16,950.10 |
16,950.10 |
16,946.50 |
16,946.50 |
1,256.9K |
| 10:17 |
16,946.50 |
16,951.00 |
16,946.50 |
16,951.00 |
534.7K |
| 10:18 |
16,947.30 |
16,954.10 |
16,947.30 |
16,954.10 |
684.1K |
| 10:19 |
16,950.70 |
16,952.40 |
16,950.70 |
16,952.40 |
204.1K |
| 10:20 |
16,949.70 |
16,952.90 |
16,949.70 |
16,952.90 |
1,189.8K |
| 10:21 |
16,954.70 |
16,968.50 |
16,954.70 |
16,968.50 |
1,241.9K |
| 10:22 |
16,968.50 |
16,968.50 |
16,966.50 |
16,966.50 |
343.5K |
| 10:23 |
16,960.40 |
16,960.90 |
16,960.40 |
16,960.90 |
776.0K |
| 10:24 |
16,962.50 |
16,963.70 |
16,962.50 |
16,963.70 |
902.6K |
| 10:25 |
16,952.10 |
16,952.10 |
16,951.20 |
16,951.20 |
1,354.4K |
| 10:26 |
16,957.70 |
16,957.70 |
16,956.00 |
16,956.00 |
499.1K |
| 10:27 |
16,954.10 |
16,954.10 |
16,952.40 |
16,952.40 |
637.0K |
| 10:28 |
16,947.40 |
16,947.40 |
16,941.40 |
16,941.40 |
136.3K |
| 10:29 |
16,941.00 |
16,945.70 |
16,941.00 |
16,945.70 |
1,630.9K |
| 10:30 |
16,950.50 |
16,950.90 |
16,950.50 |
16,950.90 |
909.0K |
| 10:31 |
16,949.50 |
16,949.50 |
16,942.70 |
16,942.70 |
421.4K |
| 10:32 |
16,936.80 |
16,936.80 |
16,936.80 |
16,936.80 |
363.3K |
| 10:33 |
16,935.90 |
16,935.90 |
16,930.60 |
16,930.60 |
235.9K |
| 10:34 |
16,931.00 |
16,931.00 |
16,930.00 |
16,930.00 |
290.8K |
| 10:35 |
16,929.70 |
16,930.90 |
16,929.70 |
16,930.90 |
322.1K |
| 10:36 |
16,930.30 |
16,930.30 |
16,921.60 |
16,921.60 |
422.9K |
| 10:37 |
16,925.90 |
16,925.90 |
16,925.70 |
16,925.70 |
819.1K |
| 10:38 |
16,927.20 |
16,927.20 |
16,925.00 |
16,925.00 |
426.0K |
| 10:39 |
16,930.50 |
16,935.60 |
16,930.50 |
16,935.60 |
856.2K |
| 10:40 |
16,944.20 |
16,944.20 |
16,935.90 |
16,935.90 |
622.1K |
| 10:41 |
16,934.20 |
16,934.20 |
16,929.10 |
16,929.10 |
176.7K |
| 10:42 |
16,926.40 |
16,933.30 |
16,926.40 |
16,933.30 |
276.0K |
| 10:43 |
16,928.20 |
16,930.10 |
16,928.20 |
16,930.10 |
271.1K |
| 10:44 |
16,926.90 |
16,926.90 |
16,926.80 |
16,926.80 |
652.6K |
| 10:45 |
16,927.80 |
16,927.80 |
16,922.40 |
16,922.40 |
1,912.7K |
| 10:46 |
16,924.30 |
16,926.10 |
16,924.30 |
16,926.10 |
178.2K |
| 10:47 |
16,927.80 |
16,930.70 |
16,927.80 |
16,930.70 |
173.8K |
| 10:48 |
16,929.70 |
16,942.10 |
16,929.70 |
16,942.10 |
294.4K |
| 10:49 |
16,940.90 |
16,940.90 |
16,938.60 |
16,938.60 |
196.2K |
| 10:50 |
16,938.30 |
16,940.10 |
16,938.30 |
16,940.10 |
180.8K |
| 10:51 |
16,936.70 |
16,936.70 |
16,930.90 |
16,930.90 |
616.5K |
| 10:52 |
16,933.50 |
16,934.00 |
16,933.50 |
16,934.00 |
203.3K |
| 10:53 |
16,935.10 |
16,939.20 |
16,935.10 |
16,939.20 |
187.6K |
| 10:54 |
16,942.70 |
16,944.20 |
16,942.70 |
16,944.20 |
259.5K |
| 10:55 |
16,946.20 |
16,946.20 |
16,941.40 |
16,941.40 |
279.6K |
| 10:56 |
16,934.90 |
16,934.90 |
16,928.90 |
16,928.90 |
854.5K |
| 10:57 |
16,931.00 |
16,936.70 |
16,931.00 |
16,936.70 |
662.5K |
| 10:58 |
16,943.00 |
16,945.30 |
16,943.00 |
16,945.30 |
724.8K |
| 10:59 |
16,950.30 |
16,950.30 |
16,942.50 |
16,942.50 |
346.4K |
| 11:00 |
16,944.70 |
16,946.80 |
16,944.70 |
16,946.80 |
2,611.1K |
| 11:01 |
16,950.30 |
16,954.20 |
16,950.30 |
16,954.20 |
447.9K |
| 11:02 |
16,951.90 |
16,953.10 |
16,951.90 |
16,953.10 |
587.7K |
| 11:03 |
16,951.90 |
16,957.70 |
16,951.90 |
16,957.70 |
209.7K |
| 11:04 |
16,957.60 |
16,957.60 |
16,957.10 |
16,957.10 |
235.5K |
| 11:05 |
16,957.10 |
16,957.10 |
16,951.80 |
16,951.80 |
466.8K |
| 11:06 |
16,950.80 |
16,950.80 |
16,947.50 |
16,947.50 |
199.4K |
| 11:07 |
16,947.10 |
16,947.10 |
16,943.70 |
16,943.70 |
222.0K |
| 11:08 |
16,941.90 |
16,944.40 |
16,941.90 |
16,944.40 |
131.5K |
| 11:09 |
16,950.70 |
16,950.70 |
16,949.50 |
16,949.50 |
517.4K |
| 11:10 |
16,952.60 |
16,952.60 |
16,950.10 |
16,950.10 |
334.1K |
| 11:11 |
16,951.00 |
16,951.00 |
16,944.70 |
16,944.70 |
197.2K |
| 11:12 |
16,945.00 |
16,945.00 |
16,943.50 |
16,943.50 |
135.8K |
| 11:13 |
16,942.90 |
16,942.90 |
16,941.90 |
16,941.90 |
1,076.9K |
| 11:14 |
16,946.60 |
16,946.60 |
16,944.40 |
16,944.40 |
192.4K |
| 11:15 |
16,941.50 |
16,941.50 |
16,938.10 |
16,938.10 |
1,716.7K |
| 11:16 |
16,938.30 |
16,938.30 |
16,934.90 |
16,934.90 |
207.3K |
| 11:17 |
16,936.80 |
16,941.00 |
16,936.80 |
16,941.00 |
219.7K |
| 11:18 |
16,941.50 |
16,941.50 |
16,938.80 |
16,938.80 |
296.7K |
| 11:19 |
16,938.90 |
16,941.80 |
16,938.90 |
16,941.80 |
299.1K |
| 11:20 |
16,940.40 |
16,948.60 |
16,940.40 |
16,948.60 |
371.0K |
| 11:21 |
16,948.90 |
16,948.90 |
16,945.50 |
16,945.50 |
141.1K |
| 11:22 |
16,943.60 |
16,944.70 |
16,943.60 |
16,944.70 |
428.8K |
| 11:23 |
16,942.70 |
16,942.90 |
16,942.70 |
16,942.90 |
220.4K |
| 11:24 |
16,946.20 |
16,951.00 |
16,946.20 |
16,951.00 |
191.4K |
| 11:25 |
16,952.20 |
16,952.20 |
16,950.70 |
16,950.70 |
849.4K |
| 11:26 |
16,954.00 |
16,954.00 |
16,949.50 |
16,949.50 |
402.0K |
| 11:27 |
16,951.20 |
16,951.20 |
16,946.70 |
16,946.70 |
355.8K |
| 11:28 |
16,953.00 |
16,953.00 |
16,952.90 |
16,952.90 |
172.3K |
| 11:29 |
16,950.80 |
16,953.90 |
16,950.80 |
16,953.90 |
349.5K |
| 11:30 |
16,959.70 |
16,959.70 |
16,956.10 |
16,956.10 |
769.4K |
| 11:31 |
16,945.40 |
16,946.70 |
16,945.40 |
16,946.70 |
943.6K |
| 11:32 |
16,948.30 |
16,948.30 |
16,942.50 |
16,942.50 |
205.4K |
| 11:33 |
16,942.80 |
16,946.80 |
16,942.80 |
16,946.80 |
708.2K |
| 11:34 |
16,946.30 |
16,946.30 |
16,945.10 |
16,945.10 |
207.3K |
| 11:35 |
16,945.80 |
16,945.80 |
16,943.20 |
16,943.20 |
210.6K |
| 11:36 |
16,942.00 |
16,942.00 |
16,941.70 |
16,941.70 |
659.7K |
| 11:37 |
16,942.20 |
16,942.20 |
16,938.80 |
16,938.80 |
220.2K |
| 11:38 |
16,935.70 |
16,937.60 |
16,935.70 |
16,937.60 |
530.6K |
| 11:39 |
16,940.00 |
16,940.00 |
16,936.60 |
16,936.60 |
444.7K |
| 11:40 |
16,942.40 |
16,943.00 |
16,942.40 |
16,943.00 |
435.1K |
| 11:41 |
16,939.30 |
16,939.30 |
16,937.30 |
16,937.30 |
260.5K |
| 11:42 |
16,939.60 |
16,942.50 |
16,939.60 |
16,942.50 |
73.3K |
| 11:43 |
16,943.00 |
16,943.00 |
16,940.90 |
16,940.90 |
577.0K |
| 11:44 |
16,932.20 |
16,933.70 |
16,932.20 |
16,933.70 |
410.4K |
| 11:45 |
16,932.40 |
16,935.30 |
16,932.40 |
16,935.30 |
177.8K |
| 11:46 |
16,934.70 |
16,935.40 |
16,934.70 |
16,935.40 |
593.2K |
| 11:47 |
16,932.50 |
16,932.50 |
16,929.30 |
16,929.30 |
394.1K |
| 11:48 |
16,934.30 |
16,937.50 |
16,934.30 |
16,937.50 |
451.3K |
| 11:49 |
16,940.40 |
16,941.70 |
16,940.40 |
16,941.70 |
993.3K |
| 11:50 |
16,946.50 |
16,949.40 |
16,946.50 |
16,949.40 |
665.1K |
| 11:51 |
16,949.20 |
16,950.10 |
16,949.20 |
16,950.10 |
359.5K |
| 11:52 |
16,950.70 |
16,950.70 |
16,948.90 |
16,948.90 |
184.1K |
| 11:53 |
16,949.10 |
16,949.10 |
16,944.20 |
16,944.20 |
363.5K |
| 11:54 |
16,949.70 |
16,949.70 |
16,948.50 |
16,948.50 |
254.0K |
| 11:55 |
16,947.30 |
16,949.70 |
16,947.30 |
16,949.70 |
244.1K |
| 11:56 |
16,949.80 |
16,952.50 |
16,949.80 |
16,952.50 |
330.2K |
| 11:57 |
16,945.70 |
16,948.00 |
16,945.70 |
16,948.00 |
294.7K |
| 11:58 |
16,956.00 |
16,956.00 |
16,954.50 |
16,954.50 |
218.6K |
| 11:59 |
16,955.20 |
16,959.00 |
16,955.20 |
16,959.00 |
406.3K |
| 12:00 |
16,953.70 |
16,954.40 |
16,953.70 |
16,954.40 |
173.2K |
| 12:01 |
16,956.00 |
16,956.00 |
16,948.00 |
16,948.00 |
771.5K |
| 12:02 |
16,951.50 |
16,951.50 |
16,951.00 |
16,951.00 |
215.8K |
| 12:03 |
16,950.90 |
16,950.90 |
16,948.30 |
16,948.30 |
709.2K |
| 12:04 |
16,957.90 |
16,957.90 |
16,955.30 |
16,955.30 |
249.6K |
| 12:05 |
16,953.30 |
16,953.30 |
16,950.90 |
16,950.90 |
202.6K |
| 12:06 |
16,955.10 |
16,957.10 |
16,955.10 |
16,957.10 |
355.1K |
| 12:07 |
16,957.90 |
16,962.80 |
16,957.90 |
16,962.80 |
367.4K |
| 12:08 |
16,967.60 |
16,967.60 |
16,966.70 |
16,966.70 |
272.7K |
| 12:09 |
16,960.50 |
16,963.80 |
16,960.50 |
16,963.80 |
709.1K |
| 12:10 |
16,963.30 |
16,965.70 |
16,963.30 |
16,965.70 |
184.3K |
| 12:11 |
16,966.70 |
16,966.70 |
16,964.50 |
16,964.50 |
61.4K |
| 12:12 |
16,963.00 |
16,963.40 |
16,963.00 |
16,963.40 |
1,004.5K |
| 12:13 |
16,962.10 |
16,964.80 |
16,962.10 |
16,964.80 |
185.2K |
| 12:14 |
16,960.40 |
16,962.00 |
16,960.40 |
16,962.00 |
690.7K |
| 12:15 |
16,960.00 |
16,964.80 |
16,960.00 |
16,964.80 |
220.7K |
| 12:16 |
16,963.60 |
16,966.00 |
16,963.60 |
16,966.00 |
275.3K |
| 12:17 |
16,966.40 |
16,966.40 |
16,954.50 |
16,954.50 |
210.5K |
| 12:18 |
16,955.00 |
16,955.00 |
16,949.00 |
16,949.00 |
129.4K |
| 12:19 |
16,949.80 |
16,950.40 |
16,949.80 |
16,950.40 |
139.5K |
| 12:20 |
16,950.10 |
16,950.60 |
16,950.10 |
16,950.60 |
862.6K |
| 12:21 |
16,944.30 |
16,944.30 |
16,942.80 |
16,942.80 |
581.7K |
| 12:22 |
16,938.10 |
16,943.00 |
16,938.10 |
16,943.00 |
269.5K |
| 12:23 |
16,941.10 |
16,941.30 |
16,941.10 |
16,941.30 |
710.3K |
| 12:24 |
16,943.70 |
16,947.20 |
16,943.70 |
16,947.20 |
290.0K |
| 12:25 |
16,945.80 |
16,948.50 |
16,945.80 |
16,948.50 |
194.8K |
| 12:26 |
16,949.70 |
16,950.40 |
16,949.70 |
16,950.40 |
133.8K |
| 12:27 |
16,953.60 |
16,953.60 |
16,948.70 |
16,948.70 |
309.0K |
| 12:28 |
16,946.40 |
16,948.70 |
16,946.40 |
16,948.70 |
209.2K |
| 12:29 |
16,951.00 |
16,954.00 |
16,951.00 |
16,954.00 |
98.9K |
| 12:30 |
16,944.20 |
16,949.70 |
16,944.20 |
16,949.70 |
274.5K |
| 12:31 |
16,949.20 |
16,954.20 |
16,949.20 |
16,954.20 |
125.7K |
| 12:32 |
16,952.40 |
16,955.10 |
16,952.40 |
16,955.10 |
205.3K |
| 12:33 |
16,953.20 |
16,953.20 |
16,953.10 |
16,953.10 |
203.9K |
| 12:34 |
16,949.80 |
16,951.00 |
16,949.80 |
16,951.00 |
209.6K |
| 12:35 |
16,951.00 |
16,956.20 |
16,951.00 |
16,956.20 |
538.8K |
| 12:36 |
16,956.30 |
16,957.30 |
16,956.30 |
16,957.30 |
230.0K |
| 12:37 |
16,958.10 |
16,961.20 |
16,958.10 |
16,961.20 |
334.0K |
| 12:38 |
16,962.20 |
16,962.20 |
16,960.40 |
16,960.40 |
170.3K |
| 12:39 |
16,962.20 |
16,963.50 |
16,962.20 |
16,963.50 |
545.4K |
| 12:40 |
16,961.80 |
16,962.70 |
16,961.80 |
16,962.70 |
131.1K |
| 12:41 |
16,963.00 |
16,965.50 |
16,963.00 |
16,965.50 |
738.2K |
| 12:42 |
16,965.00 |
16,966.40 |
16,965.00 |
16,966.40 |
348.5K |
| 12:43 |
16,969.30 |
16,969.30 |
16,967.40 |
16,967.40 |
382.1K |
| 12:44 |
16,965.40 |
16,965.40 |
16,963.60 |
16,963.60 |
181.2K |
| 12:45 |
16,962.80 |
16,977.20 |
16,962.80 |
16,977.20 |
607.0K |
| 12:46 |
16,979.40 |
16,979.40 |
16,978.80 |
16,978.80 |
241.2K |
| 12:47 |
16,979.60 |
16,979.60 |
16,977.60 |
16,977.60 |
257.5K |
| 12:48 |
16,978.10 |
16,978.10 |
16,977.30 |
16,977.30 |
248.6K |
| 12:49 |
16,976.10 |
16,976.50 |
16,976.10 |
16,976.50 |
187.8K |
| 12:50 |
16,973.50 |
16,973.50 |
16,969.50 |
16,969.50 |
300.9K |
| 12:51 |
16,965.90 |
16,967.90 |
16,965.90 |
16,967.90 |
173.2K |
| 12:52 |
16,967.70 |
16,968.30 |
16,967.70 |
16,968.30 |
55.5K |
| 12:53 |
16,966.30 |
16,970.90 |
16,966.30 |
16,970.90 |
173.8K |
| 12:54 |
16,972.80 |
16,973.80 |
16,972.80 |
16,973.80 |
294.8K |
| 12:55 |
16,972.40 |
16,972.40 |
16,970.50 |
16,970.50 |
137.0K |
| 12:56 |
16,968.30 |
16,968.30 |
16,967.50 |
16,967.50 |
503.8K |
| 12:57 |
16,965.20 |
16,967.70 |
16,965.20 |
16,967.70 |
265.3K |
| 12:58 |
16,963.90 |
16,963.90 |
16,958.40 |
16,958.40 |
646.7K |
| 12:59 |
16,962.30 |
16,963.30 |
16,962.30 |
16,963.30 |
115.6K |
| 13:00 |
16,963.40 |
16,963.40 |
16,963.20 |
16,963.20 |
0.0K |
| 13:01 |
16,966.70 |
16,966.70 |
16,963.60 |
16,963.60 |
435.0K |
| 13:02 |
16,963.50 |
16,963.50 |
16,963.50 |
16,963.50 |
38.2K |
| 13:03 |
16,967.50 |
16,967.50 |
16,966.80 |
16,966.80 |
232.5K |
| 13:04 |
16,963.40 |
16,964.10 |
16,963.40 |
16,964.10 |
196.7K |
| 13:05 |
16,963.90 |
16,963.90 |
16,958.90 |
16,958.90 |
241.8K |
| 13:06 |
16,953.10 |
16,953.10 |
16,950.00 |
16,950.00 |
138.1K |
| 13:07 |
16,947.10 |
16,947.10 |
16,944.00 |
16,944.00 |
747.6K |
| 13:08 |
16,943.70 |
16,949.00 |
16,943.70 |
16,949.00 |
541.5K |
| 13:09 |
16,950.50 |
16,950.50 |
16,945.70 |
16,945.70 |
120.1K |
| 13:10 |
16,947.50 |
16,950.20 |
16,947.50 |
16,950.20 |
449.2K |
| 13:11 |
16,948.90 |
16,948.90 |
16,948.60 |
16,948.60 |
322.0K |
| 13:12 |
16,947.70 |
16,950.50 |
16,947.70 |
16,950.50 |
113.6K |
| 13:13 |
16,951.60 |
16,951.60 |
16,947.90 |
16,947.90 |
135.2K |
| 13:14 |
16,950.20 |
16,950.50 |
16,950.20 |
16,950.50 |
116.2K |
| 13:15 |
16,949.10 |
16,949.10 |
16,947.90 |
16,947.90 |
482.6K |
| 13:16 |
16,941.50 |
16,941.50 |
16,931.40 |
16,931.40 |
695.3K |
| 13:17 |
16,928.10 |
16,929.10 |
16,928.10 |
16,929.10 |
538.5K |
| 13:18 |
16,928.80 |
16,928.80 |
16,914.50 |
16,914.50 |
1,270.0K |
| 13:19 |
16,912.60 |
16,912.60 |
16,912.30 |
16,912.30 |
156.3K |
| 13:20 |
16,916.10 |
16,916.10 |
16,907.50 |
16,907.50 |
408.5K |
| 13:21 |
16,906.50 |
16,906.50 |
16,905.00 |
16,905.00 |
459.9K |
| 13:22 |
16,908.10 |
16,908.40 |
16,908.10 |
16,908.40 |
361.2K |
| 13:23 |
16,908.30 |
16,913.20 |
16,908.30 |
16,913.20 |
252.2K |
| 13:24 |
16,917.30 |
16,919.00 |
16,917.30 |
16,919.00 |
419.6K |
| 13:25 |
16,921.30 |
16,925.60 |
16,921.30 |
16,925.60 |
123.9K |
| 13:26 |
16,925.50 |
16,925.50 |
16,924.00 |
16,924.00 |
58.1K |
| 13:27 |
16,921.40 |
16,927.00 |
16,921.40 |
16,927.00 |
186.2K |
| 13:28 |
16,922.90 |
16,926.20 |
16,922.90 |
16,926.20 |
124.9K |
| 13:29 |
16,925.30 |
16,930.00 |
16,925.30 |
16,930.00 |
553.8K |
| 13:30 |
16,930.30 |
16,931.10 |
16,930.30 |
16,931.10 |
500.9K |
| 13:31 |
16,935.40 |
16,942.00 |
16,935.40 |
16,942.00 |
556.0K |
| 13:32 |
16,943.80 |
16,943.80 |
16,938.40 |
16,938.40 |
158.1K |
| 13:33 |
16,938.70 |
16,939.90 |
16,938.70 |
16,939.90 |
190.8K |
| 13:34 |
16,936.50 |
16,937.10 |
16,936.50 |
16,937.10 |
384.7K |
| 13:35 |
16,944.80 |
16,946.70 |
16,944.80 |
16,946.70 |
289.9K |
| 13:36 |
16,942.50 |
16,942.50 |
16,941.10 |
16,941.10 |
198.4K |
| 13:37 |
16,938.40 |
16,940.70 |
16,938.40 |
16,940.70 |
417.9K |
| 13:38 |
16,939.80 |
16,944.20 |
16,939.80 |
16,944.20 |
509.1K |
| 13:39 |
16,943.50 |
16,943.50 |
16,940.90 |
16,940.90 |
195.6K |
| 13:40 |
16,943.10 |
16,943.10 |
16,941.50 |
16,941.50 |
126.3K |
| 13:41 |
16,945.30 |
16,945.30 |
16,942.50 |
16,942.50 |
72.9K |
| 13:42 |
16,943.30 |
16,943.30 |
16,941.40 |
16,941.40 |
141.2K |
| 13:43 |
16,944.00 |
16,944.00 |
16,941.90 |
16,941.90 |
144.1K |
| 13:44 |
16,944.20 |
16,944.20 |
16,943.10 |
16,943.10 |
142.6K |
| 13:45 |
16,942.10 |
16,942.10 |
16,935.00 |
16,935.00 |
607.0K |
| 13:46 |
16,932.40 |
16,933.60 |
16,932.40 |
16,933.60 |
226.3K |
| 13:47 |
16,931.10 |
16,931.10 |
16,929.50 |
16,929.50 |
600.6K |
| 13:48 |
16,932.20 |
16,932.50 |
16,932.20 |
16,932.50 |
210.8K |
| 13:49 |
16,933.10 |
16,934.50 |
16,933.10 |
16,934.50 |
220.9K |
| 13:50 |
16,938.40 |
16,938.40 |
16,934.30 |
16,934.30 |
160.4K |
| 13:51 |
16,938.60 |
16,938.60 |
16,937.00 |
16,937.00 |
57.9K |
| 13:52 |
16,937.20 |
16,939.50 |
16,937.20 |
16,939.50 |
372.6K |
| 13:53 |
16,943.00 |
16,943.70 |
16,943.00 |
16,943.70 |
401.6K |
| 13:54 |
16,936.60 |
16,936.60 |
16,927.40 |
16,927.40 |
356.3K |
| 13:55 |
16,928.90 |
16,929.80 |
16,928.90 |
16,929.80 |
108.4K |
| 13:56 |
16,925.50 |
16,926.40 |
16,925.50 |
16,926.40 |
208.2K |
| 13:57 |
16,923.60 |
16,923.60 |
16,921.60 |
16,921.60 |
183.5K |
| 13:58 |
16,919.80 |
16,921.40 |
16,919.80 |
16,921.40 |
576.6K |
| 13:59 |
16,927.10 |
16,927.10 |
16,926.40 |
16,926.40 |
168.3K |
| 14:00 |
16,927.60 |
16,927.60 |
16,926.90 |
16,926.90 |
329.0K |
| 14:01 |
16,927.90 |
16,927.90 |
16,927.30 |
16,927.30 |
313.1K |
| 14:02 |
16,928.50 |
16,932.90 |
16,928.50 |
16,932.90 |
179.8K |
| 14:03 |
16,923.40 |
16,925.00 |
16,923.40 |
16,925.00 |
263.9K |
| 14:04 |
16,928.40 |
16,933.00 |
16,928.40 |
16,933.00 |
297.4K |
| 14:05 |
16,930.00 |
16,930.00 |
16,926.20 |
16,926.20 |
301.1K |
| 14:06 |
16,925.00 |
16,928.10 |
16,925.00 |
16,928.10 |
343.0K |
| 14:07 |
16,929.10 |
16,929.60 |
16,929.10 |
16,929.60 |
305.5K |
| 14:08 |
16,934.00 |
16,937.80 |
16,934.00 |
16,937.80 |
283.8K |
| 14:09 |
16,936.30 |
16,942.80 |
16,936.30 |
16,942.80 |
422.3K |
| 14:10 |
16,943.60 |
16,944.00 |
16,943.60 |
16,944.00 |
282.8K |
| 14:11 |
16,939.40 |
16,940.70 |
16,939.40 |
16,940.70 |
366.6K |
| 14:12 |
16,945.30 |
16,945.30 |
16,943.60 |
16,943.60 |
410.9K |
| 14:13 |
16,943.00 |
16,943.00 |
16,942.30 |
16,942.30 |
143.9K |
| 14:14 |
16,943.30 |
16,943.30 |
16,941.60 |
16,941.60 |
158.1K |
| 14:15 |
16,939.90 |
16,940.50 |
16,939.90 |
16,940.50 |
262.6K |
| 14:16 |
16,935.80 |
16,936.30 |
16,935.80 |
16,936.30 |
383.2K |
| 14:17 |
16,938.30 |
16,938.80 |
16,938.30 |
16,938.80 |
467.1K |
| 14:18 |
16,939.30 |
16,939.30 |
16,936.50 |
16,936.50 |
414.5K |
| 14:19 |
16,928.30 |
16,929.00 |
16,928.30 |
16,929.00 |
887.1K |
| 14:20 |
16,929.90 |
16,929.90 |
16,927.50 |
16,927.50 |
246.0K |
| 14:21 |
16,926.00 |
16,926.00 |
16,925.30 |
16,925.30 |
148.2K |
| 14:22 |
16,925.00 |
16,925.00 |
16,922.10 |
16,922.10 |
72.6K |
| 14:23 |
16,919.20 |
16,919.20 |
16,918.60 |
16,918.60 |
142.6K |
| 14:24 |
16,918.20 |
16,918.20 |
16,914.60 |
16,914.60 |
74.2K |
| 14:25 |
16,918.10 |
16,918.60 |
16,918.10 |
16,918.60 |
120.1K |
| 14:26 |
16,918.50 |
16,919.20 |
16,918.50 |
16,919.20 |
81.4K |
| 14:27 |
16,918.60 |
16,921.10 |
16,918.60 |
16,921.10 |
247.7K |
| 14:28 |
16,913.10 |
16,913.10 |
16,911.60 |
16,911.60 |
292.4K |
| 14:29 |
16,917.20 |
16,917.30 |
16,917.20 |
16,917.30 |
92.1K |
| 14:30 |
16,920.70 |
16,920.70 |
16,914.70 |
16,914.70 |
293.4K |
| 14:31 |
16,912.50 |
16,912.50 |
16,912.20 |
16,912.20 |
224.0K |
| 14:32 |
16,911.80 |
16,911.80 |
16,909.20 |
16,909.20 |
192.8K |
| 14:33 |
16,910.50 |
16,912.30 |
16,910.50 |
16,912.30 |
236.8K |
| 14:34 |
16,910.40 |
16,910.40 |
16,906.00 |
16,906.00 |
514.7K |
| 14:35 |
16,907.30 |
16,908.40 |
16,907.30 |
16,908.40 |
754.7K |
| 14:36 |
16,910.90 |
16,910.90 |
16,908.30 |
16,908.30 |
106.7K |
| 14:37 |
16,908.90 |
16,911.60 |
16,908.90 |
16,911.60 |
571.6K |
| 14:38 |
16,917.60 |
16,917.60 |
16,913.50 |
16,913.50 |
295.4K |
| 14:39 |
16,910.70 |
16,910.70 |
16,909.50 |
16,909.50 |
172.9K |
| 14:40 |
16,910.20 |
16,911.70 |
16,910.20 |
16,911.70 |
727.2K |
| 14:41 |
16,916.60 |
16,919.10 |
16,916.60 |
16,919.10 |
726.7K |
| 14:42 |
16,919.90 |
16,920.40 |
16,919.90 |
16,920.40 |
542.0K |
| 14:43 |
16,916.30 |
16,917.00 |
16,916.30 |
16,917.00 |
272.5K |
| 14:44 |
16,917.10 |
16,920.00 |
16,917.10 |
16,920.00 |
268.6K |
| 14:45 |
16,919.60 |
16,919.60 |
16,919.20 |
16,919.20 |
114.7K |
| 14:46 |
16,917.90 |
16,921.60 |
16,917.90 |
16,921.60 |
263.7K |
| 14:47 |
16,921.90 |
16,923.60 |
16,921.90 |
16,923.60 |
171.7K |
| 14:48 |
16,921.80 |
16,921.80 |
16,918.80 |
16,918.80 |
541.0K |
| 14:49 |
16,916.30 |
16,916.30 |
16,916.30 |
16,916.30 |
563.2K |
| 14:50 |
16,919.20 |
16,921.80 |
16,919.20 |
16,921.80 |
288.9K |
| 14:51 |
16,923.80 |
16,923.80 |
16,922.90 |
16,922.90 |
493.6K |
| 14:52 |
16,922.10 |
16,925.90 |
16,922.10 |
16,925.90 |
1,058.3K |
| 14:53 |
16,928.60 |
16,928.60 |
16,928.10 |
16,928.10 |
429.8K |
| 14:54 |
16,924.90 |
16,926.10 |
16,924.90 |
16,926.10 |
395.0K |
| 14:55 |
16,927.70 |
16,927.70 |
16,923.90 |
16,923.90 |
175.2K |
| 14:56 |
16,926.60 |
16,926.60 |
16,924.20 |
16,924.20 |
174.0K |
| 14:57 |
16,923.70 |
16,924.90 |
16,923.70 |
16,924.90 |
218.8K |
| 14:58 |
16,924.30 |
16,927.20 |
16,924.30 |
16,927.20 |
526.6K |
| 14:59 |
16,926.10 |
16,928.10 |
16,926.10 |
16,928.10 |
322.9K |
| 15:00 |
16,927.40 |
16,927.40 |
16,926.40 |
16,926.40 |
1,026.4K |
| 15:01 |
16,925.60 |
16,930.40 |
16,925.60 |
16,930.40 |
364.8K |
| 15:02 |
16,929.50 |
16,929.50 |
16,926.00 |
16,926.00 |
671.9K |
| 15:03 |
16,927.30 |
16,927.30 |
16,926.10 |
16,926.10 |
228.4K |
| 15:04 |
16,925.30 |
16,925.30 |
16,924.60 |
16,924.60 |
125.7K |
| 15:05 |
16,924.00 |
16,924.00 |
16,923.20 |
16,923.20 |
214.9K |
| 15:06 |
16,924.10 |
16,925.20 |
16,924.10 |
16,925.20 |
815.7K |
| 15:07 |
16,928.50 |
16,929.60 |
16,928.50 |
16,929.60 |
602.6K |
| 15:08 |
16,929.20 |
16,930.10 |
16,929.20 |
16,930.10 |
393.0K |
| 15:09 |
16,931.20 |
16,931.20 |
16,930.90 |
16,930.90 |
307.4K |
| 15:10 |
16,927.60 |
16,929.50 |
16,927.60 |
16,929.50 |
316.7K |
| 15:11 |
16,927.30 |
16,931.50 |
16,927.30 |
16,931.50 |
287.1K |
| 15:12 |
16,930.70 |
16,930.70 |
16,928.20 |
16,928.20 |
949.6K |
| 15:13 |
16,922.40 |
16,922.40 |
16,922.10 |
16,922.10 |
521.2K |
| 15:14 |
16,922.30 |
16,922.30 |
16,919.90 |
16,919.90 |
426.6K |
| 15:15 |
16,920.80 |
16,920.80 |
16,916.70 |
16,916.70 |
222.5K |
| 15:16 |
16,911.40 |
16,911.40 |
16,910.90 |
16,910.90 |
404.6K |
| 15:17 |
16,909.60 |
16,910.70 |
16,909.60 |
16,910.70 |
169.1K |
| 15:18 |
16,911.50 |
16,911.50 |
16,909.40 |
16,909.40 |
167.8K |
| 15:19 |
16,911.90 |
16,912.90 |
16,911.90 |
16,912.90 |
185.7K |
| 15:20 |
16,912.00 |
16,918.30 |
16,912.00 |
16,918.30 |
187.4K |
| 15:21 |
16,919.20 |
16,919.20 |
16,915.10 |
16,915.10 |
182.8K |
| 15:22 |
16,915.90 |
16,915.90 |
16,914.40 |
16,914.40 |
274.3K |
| 15:23 |
16,909.70 |
16,914.70 |
16,909.70 |
16,914.70 |
437.3K |
| 15:24 |
16,913.10 |
16,913.10 |
16,912.50 |
16,912.50 |
296.1K |
| 15:25 |
16,912.80 |
16,912.80 |
16,912.00 |
16,912.00 |
192.8K |
| 15:26 |
16,914.60 |
16,914.60 |
16,909.70 |
16,909.70 |
384.4K |
| 15:27 |
16,914.90 |
16,914.90 |
16,912.60 |
16,912.60 |
193.9K |
| 15:28 |
16,913.70 |
16,914.50 |
16,913.70 |
16,914.50 |
207.5K |
| 15:29 |
16,912.70 |
16,912.70 |
16,911.90 |
16,911.90 |
409.0K |
| 15:30 |
16,911.60 |
16,913.40 |
16,911.60 |
16,913.40 |
214.5K |
| 15:31 |
16,912.80 |
16,913.30 |
16,912.80 |
16,913.30 |
262.9K |
| 15:32 |
16,913.40 |
16,915.40 |
16,913.40 |
16,915.40 |
186.0K |
| 15:33 |
16,914.20 |
16,917.00 |
16,914.20 |
16,917.00 |
595.4K |
| 15:34 |
16,915.20 |
16,916.80 |
16,915.20 |
16,916.80 |
383.3K |
| 15:35 |
16,916.40 |
16,916.40 |
16,915.00 |
16,915.00 |
229.8K |
| 15:36 |
16,914.20 |
16,914.20 |
16,913.90 |
16,913.90 |
554.8K |
| 15:37 |
16,915.80 |
16,917.30 |
16,915.80 |
16,917.30 |
283.2K |
| 15:38 |
16,916.50 |
16,916.50 |
16,915.80 |
16,915.80 |
268.4K |
| 15:39 |
16,916.10 |
16,916.10 |
16,911.50 |
16,911.50 |
354.8K |
| 15:40 |
16,912.40 |
16,912.60 |
16,912.40 |
16,912.60 |
516.1K |
| 15:41 |
16,912.60 |
16,913.90 |
16,912.60 |
16,913.90 |
844.6K |
| 15:42 |
16,913.40 |
16,913.40 |
16,911.90 |
16,911.90 |
519.6K |
| 15:43 |
16,909.80 |
16,911.80 |
16,909.80 |
16,911.80 |
267.3K |
| 15:44 |
16,913.30 |
16,913.30 |
16,913.30 |
16,913.30 |
808.0K |
| 15:45 |
16,915.80 |
16,919.40 |
16,915.80 |
16,919.40 |
459.5K |
| 15:46 |
16,919.00 |
16,919.50 |
16,919.00 |
16,919.50 |
490.3K |
| 15:47 |
16,922.10 |
16,922.10 |
16,919.50 |
16,919.50 |
296.4K |
| 15:48 |
16,917.00 |
16,917.00 |
16,916.30 |
16,916.30 |
653.7K |
| 15:49 |
16,914.30 |
16,918.50 |
16,914.30 |
16,918.50 |
459.0K |
| 15:50 |
16,916.00 |
16,916.00 |
16,911.10 |
16,911.10 |
341.6K |
| 15:51 |
16,915.20 |
16,915.20 |
16,915.00 |
16,915.00 |
411.5K |
| 15:52 |
16,919.40 |
16,919.40 |
16,919.00 |
16,919.00 |
701.1K |
| 15:53 |
16,918.20 |
16,922.30 |
16,918.20 |
16,922.30 |
591.3K |
| 15:54 |
16,923.10 |
16,924.10 |
16,923.10 |
16,924.10 |
544.0K |
| 15:55 |
16,919.50 |
16,919.50 |
16,918.60 |
16,918.60 |
846.0K |
| 15:56 |
16,915.50 |
16,919.40 |
16,915.50 |
16,919.40 |
1,271.6K |
| 15:57 |
16,921.60 |
16,921.60 |
16,921.40 |
16,921.40 |
556.3K |
| 15:58 |
16,921.90 |
16,921.90 |
16,921.00 |
16,921.00 |
820.5K |
| 15:59 |
16,916.50 |
16,919.20 |
16,916.50 |
16,919.20 |
851.4K |
| 16:00 |
16,921.10 |
16,925.00 |
16,921.10 |
16,925.00 |
948.3K |
| 16:01 |
16,925.00 |
16,925.00 |
16,925.00 |
16,925.00 |
0.0K |
| 16:02 |
16,925.00 |
16,925.00 |
16,925.00 |
16,925.00 |
0.0K |
| 16:03 |
16,925.00 |
16,925.00 |
16,925.00 |
16,925.00 |
0.0K |
| 16:04 |
16,925.00 |
16,925.00 |
16,923.90 |
16,923.90 |
44,560.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|