| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,923.90 |
16,934.90 |
16,923.90 |
16,934.90 |
3,332.2K |
| 10:01 |
16,939.50 |
16,939.50 |
16,938.20 |
16,938.20 |
86.9K |
| 10:02 |
16,922.80 |
16,939.50 |
16,922.80 |
16,939.50 |
1,599.5K |
| 10:03 |
16,959.10 |
16,959.10 |
16,957.40 |
16,957.40 |
381.2K |
| 10:04 |
16,959.60 |
16,959.60 |
16,950.70 |
16,950.70 |
1,174.4K |
| 10:05 |
16,959.90 |
16,961.80 |
16,959.90 |
16,961.80 |
549.8K |
| 10:06 |
16,966.90 |
16,966.90 |
16,963.80 |
16,963.80 |
2,342.3K |
| 10:07 |
16,940.40 |
16,940.40 |
16,932.60 |
16,932.60 |
1,298.4K |
| 10:08 |
16,927.60 |
16,938.20 |
16,927.60 |
16,938.20 |
272.5K |
| 10:09 |
16,941.90 |
16,950.80 |
16,941.90 |
16,950.80 |
1,555.6K |
| 10:10 |
16,946.70 |
16,946.70 |
16,944.90 |
16,944.90 |
1,355.5K |
| 10:11 |
16,933.80 |
16,933.80 |
16,913.20 |
16,913.20 |
740.2K |
| 10:12 |
16,912.10 |
16,912.60 |
16,912.10 |
16,912.60 |
1,274.5K |
| 10:13 |
16,906.30 |
16,917.00 |
16,906.30 |
16,917.00 |
1,161.9K |
| 10:14 |
16,928.10 |
16,932.40 |
16,928.10 |
16,932.40 |
1,169.0K |
| 10:15 |
16,939.90 |
16,939.90 |
16,938.70 |
16,938.70 |
1,817.6K |
| 10:16 |
16,933.00 |
16,934.10 |
16,933.00 |
16,934.10 |
589.4K |
| 10:17 |
16,932.70 |
16,939.80 |
16,932.70 |
16,939.80 |
590.6K |
| 10:18 |
16,956.80 |
16,959.10 |
16,956.80 |
16,959.10 |
901.2K |
| 10:19 |
16,961.00 |
16,963.70 |
16,961.00 |
16,963.70 |
599.0K |
| 10:20 |
16,959.00 |
16,963.50 |
16,959.00 |
16,963.50 |
415.6K |
| 10:21 |
16,963.10 |
16,965.50 |
16,963.10 |
16,965.50 |
704.2K |
| 10:22 |
16,966.20 |
16,977.70 |
16,966.20 |
16,977.70 |
1,126.3K |
| 10:23 |
16,973.80 |
16,984.40 |
16,973.80 |
16,984.40 |
756.9K |
| 10:24 |
16,986.20 |
16,998.80 |
16,986.20 |
16,998.80 |
933.9K |
| 10:25 |
17,000.30 |
17,000.30 |
16,993.30 |
16,993.30 |
4,517.0K |
| 10:26 |
16,988.10 |
16,988.10 |
16,983.70 |
16,983.70 |
325.6K |
| 10:27 |
16,977.50 |
16,977.50 |
16,968.60 |
16,968.60 |
634.9K |
| 10:28 |
16,965.20 |
16,965.20 |
16,960.60 |
16,960.60 |
382.8K |
| 10:29 |
16,955.50 |
16,955.50 |
16,955.00 |
16,955.00 |
557.2K |
| 10:30 |
16,956.90 |
16,964.60 |
16,956.90 |
16,964.60 |
448.7K |
| 10:31 |
16,970.10 |
16,971.10 |
16,970.10 |
16,971.10 |
461.7K |
| 10:32 |
16,973.40 |
16,976.70 |
16,973.40 |
16,976.70 |
723.6K |
| 10:33 |
16,975.00 |
16,975.00 |
16,971.10 |
16,971.10 |
292.5K |
| 10:34 |
16,976.20 |
16,976.20 |
16,970.00 |
16,970.00 |
139.1K |
| 10:35 |
16,968.00 |
16,972.10 |
16,968.00 |
16,972.10 |
151.9K |
| 10:36 |
16,965.80 |
16,966.00 |
16,965.80 |
16,966.00 |
438.0K |
| 10:37 |
16,971.10 |
16,980.00 |
16,971.10 |
16,980.00 |
320.4K |
| 10:38 |
16,983.60 |
16,989.20 |
16,983.60 |
16,989.20 |
198.3K |
| 10:39 |
16,992.20 |
16,992.20 |
16,982.00 |
16,982.00 |
1,097.5K |
| 10:40 |
16,979.80 |
16,981.90 |
16,979.80 |
16,981.90 |
256.3K |
| 10:41 |
16,979.10 |
16,979.10 |
16,976.60 |
16,976.60 |
409.6K |
| 10:42 |
16,974.60 |
16,974.60 |
16,970.40 |
16,970.40 |
461.6K |
| 10:43 |
16,978.00 |
16,989.90 |
16,978.00 |
16,989.90 |
1,568.0K |
| 10:44 |
16,985.50 |
16,985.50 |
16,984.80 |
16,984.80 |
552.6K |
| 10:45 |
16,986.00 |
16,989.00 |
16,986.00 |
16,989.00 |
534.1K |
| 10:46 |
16,989.20 |
16,989.20 |
16,987.30 |
16,987.30 |
187.4K |
| 10:47 |
16,982.90 |
16,986.20 |
16,982.90 |
16,986.20 |
756.7K |
| 10:48 |
16,980.80 |
16,980.80 |
16,976.90 |
16,976.90 |
708.7K |
| 10:49 |
16,979.10 |
16,979.10 |
16,975.80 |
16,975.80 |
738.9K |
| 10:50 |
16,977.10 |
16,977.10 |
16,971.30 |
16,971.30 |
456.7K |
| 10:51 |
16,969.90 |
16,976.20 |
16,969.90 |
16,976.20 |
597.8K |
| 10:52 |
16,976.40 |
16,976.40 |
16,955.60 |
16,955.60 |
833.4K |
| 10:53 |
16,958.60 |
16,963.90 |
16,958.60 |
16,963.90 |
390.4K |
| 10:54 |
16,963.90 |
16,964.90 |
16,963.90 |
16,964.90 |
461.8K |
| 10:55 |
16,953.10 |
16,960.10 |
16,953.10 |
16,960.10 |
495.5K |
| 10:56 |
16,961.20 |
16,961.20 |
16,951.90 |
16,951.90 |
268.2K |
| 10:57 |
16,951.30 |
16,951.30 |
16,942.40 |
16,942.40 |
457.4K |
| 10:58 |
16,942.90 |
16,943.90 |
16,942.90 |
16,943.90 |
165.4K |
| 10:59 |
16,943.40 |
16,943.40 |
16,939.60 |
16,939.60 |
1,132.1K |
| 11:00 |
16,941.60 |
16,943.50 |
16,941.60 |
16,943.50 |
601.1K |
| 11:01 |
16,947.60 |
16,951.50 |
16,947.60 |
16,951.50 |
734.4K |
| 11:02 |
16,950.70 |
16,950.70 |
16,948.30 |
16,948.30 |
211.6K |
| 11:03 |
16,950.00 |
16,956.30 |
16,950.00 |
16,956.30 |
680.2K |
| 11:04 |
16,952.90 |
16,953.80 |
16,952.90 |
16,953.80 |
548.7K |
| 11:05 |
16,957.60 |
16,957.60 |
16,945.10 |
16,945.10 |
461.2K |
| 11:06 |
16,951.90 |
16,959.20 |
16,951.90 |
16,959.20 |
439.6K |
| 11:07 |
16,957.70 |
16,957.70 |
16,952.90 |
16,952.90 |
582.5K |
| 11:08 |
16,957.60 |
16,960.20 |
16,957.60 |
16,960.20 |
184.2K |
| 11:09 |
16,963.90 |
16,965.10 |
16,963.90 |
16,965.10 |
414.8K |
| 11:10 |
16,966.40 |
16,966.40 |
16,960.70 |
16,960.70 |
448.1K |
| 11:11 |
16,956.80 |
16,960.10 |
16,956.80 |
16,960.10 |
236.4K |
| 11:12 |
16,957.30 |
16,960.50 |
16,957.30 |
16,960.50 |
169.0K |
| 11:13 |
16,959.00 |
16,959.00 |
16,958.80 |
16,958.80 |
403.7K |
| 11:14 |
16,961.80 |
16,964.70 |
16,961.80 |
16,964.70 |
219.6K |
| 11:15 |
16,968.20 |
16,968.20 |
16,967.90 |
16,967.90 |
157.9K |
| 11:16 |
16,976.20 |
16,976.20 |
16,973.60 |
16,973.60 |
218.0K |
| 11:17 |
16,976.40 |
16,980.40 |
16,976.40 |
16,980.40 |
272.8K |
| 11:18 |
16,978.70 |
16,982.40 |
16,978.70 |
16,982.40 |
397.2K |
| 11:19 |
16,976.40 |
16,976.40 |
16,969.60 |
16,969.60 |
252.0K |
| 11:20 |
16,969.20 |
16,970.50 |
16,969.20 |
16,970.50 |
235.1K |
| 11:21 |
16,974.20 |
16,975.60 |
16,974.20 |
16,975.60 |
338.4K |
| 11:22 |
16,974.70 |
16,975.90 |
16,974.70 |
16,975.90 |
463.0K |
| 11:23 |
16,976.10 |
16,980.60 |
16,976.10 |
16,980.60 |
793.7K |
| 11:24 |
16,983.90 |
16,983.90 |
16,983.40 |
16,983.40 |
228.8K |
| 11:25 |
16,984.40 |
16,984.70 |
16,984.40 |
16,984.70 |
146.0K |
| 11:26 |
16,985.10 |
16,986.10 |
16,985.10 |
16,986.10 |
424.7K |
| 11:27 |
16,986.00 |
16,986.00 |
16,982.70 |
16,982.70 |
323.8K |
| 11:28 |
16,973.20 |
16,979.10 |
16,973.20 |
16,979.10 |
304.9K |
| 11:29 |
16,977.20 |
16,977.20 |
16,975.60 |
16,975.60 |
160.7K |
| 11:30 |
16,970.10 |
16,970.10 |
16,967.10 |
16,967.10 |
284.3K |
| 11:31 |
16,977.50 |
16,977.50 |
16,976.10 |
16,976.10 |
623.7K |
| 11:32 |
16,974.60 |
16,974.60 |
16,969.10 |
16,969.10 |
717.6K |
| 11:33 |
16,970.90 |
16,970.90 |
16,970.90 |
16,970.90 |
474.8K |
| 11:34 |
16,974.20 |
16,974.20 |
16,972.70 |
16,972.70 |
793.1K |
| 11:35 |
16,975.10 |
16,975.10 |
16,972.80 |
16,972.80 |
250.9K |
| 11:36 |
16,974.00 |
16,974.00 |
16,971.90 |
16,971.90 |
316.8K |
| 11:37 |
16,974.50 |
16,975.40 |
16,974.50 |
16,975.40 |
341.9K |
| 11:38 |
16,973.40 |
16,973.50 |
16,973.40 |
16,973.50 |
338.2K |
| 11:39 |
16,973.50 |
16,973.50 |
16,972.80 |
16,972.80 |
279.4K |
| 11:40 |
16,963.80 |
16,966.10 |
16,963.80 |
16,966.10 |
361.7K |
| 11:41 |
16,966.30 |
16,966.30 |
16,963.40 |
16,963.40 |
177.1K |
| 11:42 |
16,969.90 |
16,969.90 |
16,966.30 |
16,966.30 |
124.2K |
| 11:43 |
16,962.60 |
16,962.60 |
16,959.60 |
16,959.60 |
224.6K |
| 11:44 |
16,961.10 |
16,962.80 |
16,961.10 |
16,962.80 |
234.0K |
| 11:45 |
16,963.20 |
16,963.20 |
16,963.20 |
16,963.20 |
156.8K |
| 11:46 |
16,962.90 |
16,962.90 |
16,957.40 |
16,957.40 |
199.5K |
| 11:47 |
16,956.20 |
16,957.50 |
16,956.20 |
16,957.50 |
880.8K |
| 11:48 |
16,955.40 |
16,960.60 |
16,955.40 |
16,960.60 |
393.9K |
| 11:49 |
16,960.20 |
16,960.20 |
16,957.50 |
16,957.50 |
313.8K |
| 11:50 |
16,952.20 |
16,953.60 |
16,952.20 |
16,953.60 |
283.2K |
| 11:51 |
16,956.30 |
16,956.30 |
16,954.90 |
16,954.90 |
564.1K |
| 11:52 |
16,952.50 |
16,953.90 |
16,952.50 |
16,953.90 |
327.5K |
| 11:53 |
16,955.40 |
16,956.00 |
16,955.40 |
16,956.00 |
351.9K |
| 11:54 |
16,956.20 |
16,959.80 |
16,956.20 |
16,959.80 |
376.8K |
| 11:55 |
16,957.40 |
16,957.40 |
16,953.70 |
16,953.70 |
200.1K |
| 11:56 |
16,957.90 |
16,958.60 |
16,957.90 |
16,958.60 |
327.8K |
| 11:57 |
16,958.20 |
16,958.60 |
16,958.20 |
16,958.60 |
161.5K |
| 11:58 |
16,958.20 |
16,962.50 |
16,958.20 |
16,962.50 |
245.4K |
| 11:59 |
16,962.50 |
16,962.50 |
16,956.70 |
16,956.70 |
385.1K |
| 12:00 |
16,957.80 |
16,957.80 |
16,956.30 |
16,956.30 |
404.6K |
| 12:01 |
16,964.00 |
16,965.40 |
16,964.00 |
16,965.40 |
238.4K |
| 12:02 |
16,967.50 |
16,970.50 |
16,967.50 |
16,970.50 |
263.9K |
| 12:03 |
16,970.00 |
16,970.00 |
16,967.90 |
16,967.90 |
291.5K |
| 12:04 |
16,971.00 |
16,972.10 |
16,971.00 |
16,972.10 |
347.8K |
| 12:05 |
16,974.10 |
16,974.10 |
16,971.00 |
16,971.00 |
307.6K |
| 12:06 |
16,977.50 |
16,977.50 |
16,973.80 |
16,973.80 |
269.3K |
| 12:07 |
16,978.20 |
16,982.70 |
16,978.20 |
16,982.70 |
433.8K |
| 12:08 |
16,978.00 |
16,978.00 |
16,976.00 |
16,976.00 |
782.1K |
| 12:09 |
16,974.80 |
16,975.20 |
16,974.80 |
16,975.20 |
255.8K |
| 12:10 |
16,972.90 |
16,974.40 |
16,972.90 |
16,974.40 |
406.6K |
| 12:11 |
16,977.00 |
16,977.00 |
16,976.00 |
16,976.00 |
441.0K |
| 12:12 |
16,977.60 |
16,977.60 |
16,973.80 |
16,973.80 |
692.0K |
| 12:13 |
16,962.60 |
16,962.60 |
16,960.70 |
16,960.70 |
153.2K |
| 12:14 |
16,962.70 |
16,962.70 |
16,960.80 |
16,960.80 |
285.7K |
| 12:15 |
16,962.90 |
16,962.90 |
16,961.90 |
16,961.90 |
325.0K |
| 12:16 |
16,957.10 |
16,960.30 |
16,957.10 |
16,960.30 |
164.4K |
| 12:17 |
16,956.70 |
16,956.70 |
16,956.40 |
16,956.40 |
172.5K |
| 12:18 |
16,949.40 |
16,949.70 |
16,949.40 |
16,949.70 |
422.4K |
| 12:19 |
16,952.60 |
16,952.60 |
16,952.20 |
16,952.20 |
424.5K |
| 12:20 |
16,949.40 |
16,949.40 |
16,947.00 |
16,947.00 |
166.3K |
| 12:21 |
16,944.60 |
16,949.20 |
16,944.60 |
16,949.20 |
473.7K |
| 12:22 |
16,952.10 |
16,952.10 |
16,948.80 |
16,948.80 |
128.5K |
| 12:23 |
16,944.80 |
16,944.80 |
16,943.70 |
16,943.70 |
373.9K |
| 12:24 |
16,943.60 |
16,947.30 |
16,943.60 |
16,947.30 |
259.4K |
| 12:25 |
16,951.00 |
16,951.20 |
16,951.00 |
16,951.20 |
149.0K |
| 12:26 |
16,951.30 |
16,951.30 |
16,940.90 |
16,940.90 |
980.9K |
| 12:27 |
16,937.00 |
16,937.00 |
16,935.50 |
16,935.50 |
389.3K |
| 12:28 |
16,936.70 |
16,936.70 |
16,935.60 |
16,935.60 |
519.4K |
| 12:29 |
16,938.50 |
16,938.50 |
16,934.50 |
16,934.50 |
482.8K |
| 12:30 |
16,933.30 |
16,933.30 |
16,930.40 |
16,930.40 |
573.8K |
| 12:31 |
16,939.90 |
16,940.20 |
16,939.90 |
16,940.20 |
397.4K |
| 12:32 |
16,941.50 |
16,943.80 |
16,941.50 |
16,943.80 |
381.4K |
| 12:33 |
16,941.40 |
16,945.00 |
16,941.40 |
16,945.00 |
354.0K |
| 12:34 |
16,945.80 |
16,951.10 |
16,945.80 |
16,951.10 |
216.4K |
| 12:35 |
16,949.30 |
16,950.40 |
16,949.30 |
16,950.40 |
154.8K |
| 12:36 |
16,951.30 |
16,951.30 |
16,950.90 |
16,950.90 |
586.8K |
| 12:37 |
16,950.70 |
16,950.70 |
16,948.70 |
16,948.70 |
524.9K |
| 12:38 |
16,950.90 |
16,951.80 |
16,950.90 |
16,951.80 |
270.4K |
| 12:39 |
16,953.30 |
16,955.00 |
16,953.30 |
16,955.00 |
233.7K |
| 12:40 |
16,956.50 |
16,956.50 |
16,954.20 |
16,954.20 |
419.9K |
| 12:41 |
16,951.70 |
16,951.70 |
16,949.30 |
16,949.30 |
638.0K |
| 12:42 |
16,948.80 |
16,950.50 |
16,948.80 |
16,950.50 |
226.5K |
| 12:43 |
16,948.60 |
16,951.90 |
16,948.60 |
16,951.90 |
718.7K |
| 12:44 |
16,954.50 |
16,956.80 |
16,954.50 |
16,956.80 |
355.7K |
| 12:45 |
16,958.50 |
16,958.50 |
16,957.50 |
16,957.50 |
389.4K |
| 12:46 |
16,949.70 |
16,950.00 |
16,949.70 |
16,950.00 |
545.4K |
| 12:47 |
16,952.10 |
16,952.10 |
16,945.90 |
16,945.90 |
304.7K |
| 12:48 |
16,945.70 |
16,945.70 |
16,942.10 |
16,942.10 |
415.6K |
| 12:49 |
16,942.50 |
16,942.50 |
16,938.50 |
16,938.50 |
607.7K |
| 12:50 |
16,940.30 |
16,940.30 |
16,937.80 |
16,937.80 |
242.8K |
| 12:51 |
16,943.20 |
16,943.20 |
16,942.00 |
16,942.00 |
677.6K |
| 12:52 |
16,945.80 |
16,946.60 |
16,945.80 |
16,946.60 |
2,838.9K |
| 12:53 |
16,945.90 |
16,947.80 |
16,945.90 |
16,947.80 |
317.8K |
| 12:54 |
16,944.50 |
16,944.50 |
16,944.50 |
16,944.50 |
186.4K |
| 12:55 |
16,947.00 |
16,947.00 |
16,942.70 |
16,942.70 |
219.4K |
| 12:56 |
16,951.60 |
16,951.60 |
16,946.40 |
16,946.40 |
289.5K |
| 12:57 |
16,942.40 |
16,943.40 |
16,942.40 |
16,943.40 |
208.4K |
| 12:58 |
16,942.50 |
16,942.70 |
16,942.50 |
16,942.70 |
262.1K |
| 12:59 |
16,937.90 |
16,938.00 |
16,937.90 |
16,938.00 |
328.6K |
| 13:00 |
16,940.60 |
16,940.60 |
16,940.60 |
16,940.60 |
503.8K |
| 13:01 |
16,940.40 |
16,944.10 |
16,940.40 |
16,944.10 |
317.0K |
| 13:02 |
16,939.40 |
16,942.40 |
16,939.40 |
16,942.40 |
1,379.7K |
| 13:03 |
16,941.80 |
16,941.80 |
16,941.30 |
16,941.30 |
40.9K |
| 13:04 |
16,938.50 |
16,938.50 |
16,937.60 |
16,937.60 |
273.9K |
| 13:05 |
16,935.20 |
16,935.20 |
16,932.70 |
16,932.70 |
1,012.5K |
| 13:06 |
16,932.20 |
16,932.50 |
16,932.20 |
16,932.50 |
628.7K |
| 13:07 |
16,937.90 |
16,937.90 |
16,935.60 |
16,935.60 |
331.7K |
| 13:08 |
16,932.60 |
16,932.60 |
16,932.40 |
16,932.40 |
691.5K |
| 13:09 |
16,932.80 |
16,932.80 |
16,929.30 |
16,929.30 |
349.5K |
| 13:10 |
16,929.80 |
16,929.80 |
16,924.60 |
16,924.60 |
352.9K |
| 13:11 |
16,919.10 |
16,920.00 |
16,919.10 |
16,920.00 |
247.0K |
| 13:12 |
16,915.90 |
16,918.70 |
16,915.90 |
16,918.70 |
136.0K |
| 13:13 |
16,915.30 |
16,920.00 |
16,915.30 |
16,920.00 |
374.4K |
| 13:14 |
16,920.30 |
16,920.90 |
16,920.30 |
16,920.90 |
232.6K |
| 13:15 |
16,921.20 |
16,921.20 |
16,920.50 |
16,920.50 |
199.0K |
| 13:16 |
16,921.50 |
16,922.80 |
16,921.50 |
16,922.80 |
239.9K |
| 13:17 |
16,925.40 |
16,925.40 |
16,924.10 |
16,924.10 |
531.8K |
| 13:18 |
16,922.60 |
16,922.60 |
16,911.10 |
16,911.10 |
243.5K |
| 13:19 |
16,912.80 |
16,912.80 |
16,910.40 |
16,910.40 |
312.1K |
| 13:20 |
16,910.20 |
16,910.80 |
16,910.20 |
16,910.80 |
274.9K |
| 13:21 |
16,918.50 |
16,918.50 |
16,918.20 |
16,918.20 |
248.2K |
| 13:22 |
16,920.40 |
16,921.60 |
16,920.40 |
16,921.60 |
909.4K |
| 13:23 |
16,920.60 |
16,920.60 |
16,919.20 |
16,919.20 |
55.7K |
| 13:24 |
16,920.80 |
16,920.80 |
16,918.40 |
16,918.40 |
230.4K |
| 13:25 |
16,917.90 |
16,922.20 |
16,917.90 |
16,922.20 |
98.4K |
| 13:26 |
16,922.90 |
16,922.90 |
16,922.60 |
16,922.60 |
604.8K |
| 13:27 |
16,921.40 |
16,924.10 |
16,921.40 |
16,924.10 |
542.9K |
| 13:28 |
16,926.90 |
16,926.90 |
16,926.90 |
16,926.90 |
379.5K |
| 13:29 |
16,926.10 |
16,927.20 |
16,926.10 |
16,927.20 |
157.4K |
| 13:30 |
16,929.60 |
16,929.60 |
16,925.20 |
16,925.20 |
354.4K |
| 13:31 |
16,926.30 |
16,926.30 |
16,925.90 |
16,925.90 |
156.0K |
| 13:32 |
16,926.90 |
16,929.00 |
16,926.90 |
16,929.00 |
176.7K |
| 13:33 |
16,932.10 |
16,934.00 |
16,932.10 |
16,934.00 |
1,059.5K |
| 13:34 |
16,935.30 |
16,939.20 |
16,935.30 |
16,939.20 |
551.5K |
| 13:35 |
16,940.50 |
16,940.50 |
16,937.50 |
16,937.50 |
549.7K |
| 13:36 |
16,937.70 |
16,939.20 |
16,937.70 |
16,939.20 |
419.2K |
| 13:37 |
16,942.10 |
16,942.10 |
16,940.10 |
16,940.10 |
305.1K |
| 13:38 |
16,943.50 |
16,943.50 |
16,940.20 |
16,940.20 |
227.3K |
| 13:39 |
16,944.70 |
16,946.80 |
16,944.70 |
16,946.80 |
188.4K |
| 13:40 |
16,945.70 |
16,945.70 |
16,944.10 |
16,944.10 |
227.6K |
| 13:41 |
16,940.80 |
16,940.90 |
16,940.80 |
16,940.90 |
171.6K |
| 13:42 |
16,941.80 |
16,941.80 |
16,936.90 |
16,936.90 |
335.3K |
| 13:43 |
16,937.80 |
16,937.80 |
16,936.50 |
16,936.50 |
164.8K |
| 13:44 |
16,939.70 |
16,939.70 |
16,937.10 |
16,937.10 |
178.8K |
| 13:45 |
16,939.70 |
16,939.70 |
16,935.20 |
16,935.20 |
522.0K |
| 13:46 |
16,936.20 |
16,940.10 |
16,936.20 |
16,940.10 |
294.8K |
| 13:47 |
16,941.40 |
16,941.40 |
16,940.70 |
16,940.70 |
136.7K |
| 13:48 |
16,941.00 |
16,941.00 |
16,940.40 |
16,940.40 |
476.8K |
| 13:49 |
16,940.20 |
16,943.30 |
16,940.20 |
16,943.30 |
301.6K |
| 13:50 |
16,942.20 |
16,942.20 |
16,941.60 |
16,941.60 |
159.9K |
| 13:51 |
16,941.70 |
16,941.70 |
16,941.10 |
16,941.10 |
184.3K |
| 13:52 |
16,940.20 |
16,951.80 |
16,940.20 |
16,951.80 |
521.6K |
| 13:53 |
16,950.30 |
16,950.30 |
16,950.20 |
16,950.20 |
604.2K |
| 13:54 |
16,945.80 |
16,947.50 |
16,945.80 |
16,947.50 |
467.1K |
| 13:55 |
16,944.30 |
16,944.80 |
16,944.30 |
16,944.80 |
213.9K |
| 13:56 |
16,944.20 |
16,946.00 |
16,944.20 |
16,946.00 |
699.3K |
| 13:57 |
16,940.60 |
16,944.40 |
16,940.60 |
16,944.40 |
401.0K |
| 13:58 |
16,944.00 |
16,944.00 |
16,943.80 |
16,943.80 |
237.7K |
| 13:59 |
16,943.00 |
16,946.80 |
16,943.00 |
16,946.80 |
456.4K |
| 14:00 |
16,945.20 |
16,945.20 |
16,945.10 |
16,945.10 |
989.8K |
| 14:01 |
16,946.00 |
16,946.00 |
16,944.80 |
16,944.80 |
363.6K |
| 14:02 |
16,946.10 |
16,947.60 |
16,946.10 |
16,947.60 |
300.6K |
| 14:03 |
16,943.20 |
16,943.20 |
16,941.20 |
16,941.20 |
410.2K |
| 14:04 |
16,944.10 |
16,947.20 |
16,944.10 |
16,947.20 |
148.3K |
| 14:05 |
16,947.30 |
16,947.30 |
16,947.20 |
16,947.20 |
347.9K |
| 14:06 |
16,940.70 |
16,942.80 |
16,940.70 |
16,942.80 |
205.9K |
| 14:07 |
16,940.70 |
16,940.70 |
16,939.60 |
16,939.60 |
553.8K |
| 14:08 |
16,939.60 |
16,939.60 |
16,937.70 |
16,937.70 |
338.1K |
| 14:09 |
16,940.70 |
16,940.70 |
16,939.70 |
16,939.70 |
345.2K |
| 14:10 |
16,942.40 |
16,945.90 |
16,942.40 |
16,945.90 |
235.5K |
| 14:11 |
16,944.10 |
16,944.10 |
16,937.40 |
16,937.40 |
453.0K |
| 14:12 |
16,940.70 |
16,941.20 |
16,940.70 |
16,941.20 |
5,239.5K |
| 14:13 |
16,947.80 |
16,947.80 |
16,947.80 |
16,947.80 |
357.8K |
| 14:14 |
16,941.70 |
16,945.80 |
16,941.70 |
16,945.80 |
145.6K |
| 14:15 |
16,945.50 |
16,945.50 |
16,944.50 |
16,944.50 |
229.3K |
| 14:16 |
16,943.30 |
16,948.60 |
16,943.30 |
16,948.60 |
257.1K |
| 14:17 |
16,952.80 |
16,952.80 |
16,952.30 |
16,952.30 |
362.1K |
| 14:18 |
16,954.70 |
16,954.70 |
16,954.10 |
16,954.10 |
178.9K |
| 14:19 |
16,955.70 |
16,956.50 |
16,955.70 |
16,956.50 |
515.4K |
| 14:20 |
16,953.50 |
16,953.50 |
16,951.30 |
16,951.30 |
127.5K |
| 14:21 |
16,945.90 |
16,945.90 |
16,944.50 |
16,944.50 |
251.6K |
| 14:22 |
16,944.80 |
16,947.70 |
16,944.80 |
16,947.70 |
181.3K |
| 14:23 |
16,945.80 |
16,946.70 |
16,945.80 |
16,946.70 |
193.1K |
| 14:24 |
16,945.10 |
16,945.80 |
16,945.10 |
16,945.80 |
307.5K |
| 14:25 |
16,944.70 |
16,944.70 |
16,944.20 |
16,944.20 |
475.1K |
| 14:26 |
16,941.30 |
16,941.30 |
16,938.80 |
16,938.80 |
928.2K |
| 14:27 |
16,940.80 |
16,941.20 |
16,940.80 |
16,941.20 |
581.1K |
| 14:28 |
16,940.00 |
16,940.00 |
16,939.70 |
16,939.70 |
359.1K |
| 14:29 |
16,938.90 |
16,938.90 |
16,937.00 |
16,937.00 |
442.4K |
| 14:30 |
16,935.20 |
16,935.60 |
16,935.20 |
16,935.60 |
233.0K |
| 14:31 |
16,935.40 |
16,935.70 |
16,935.40 |
16,935.70 |
166.1K |
| 14:32 |
16,927.90 |
16,933.70 |
16,927.90 |
16,933.70 |
152.2K |
| 14:33 |
16,927.30 |
16,929.20 |
16,927.30 |
16,929.20 |
275.3K |
| 14:34 |
16,931.80 |
16,934.80 |
16,931.80 |
16,934.80 |
249.9K |
| 14:35 |
16,934.90 |
16,934.90 |
16,931.00 |
16,931.00 |
404.5K |
| 14:36 |
16,929.80 |
16,933.20 |
16,929.80 |
16,933.20 |
267.4K |
| 14:37 |
16,935.10 |
16,942.50 |
16,935.10 |
16,942.50 |
1,170.1K |
| 14:38 |
16,942.90 |
16,944.70 |
16,942.90 |
16,944.70 |
243.0K |
| 14:39 |
16,941.30 |
16,942.00 |
16,941.30 |
16,942.00 |
384.2K |
| 14:40 |
16,942.50 |
16,943.80 |
16,942.50 |
16,943.80 |
1,121.5K |
| 14:41 |
16,945.00 |
16,945.00 |
16,943.80 |
16,943.80 |
495.6K |
| 14:42 |
16,943.30 |
16,944.30 |
16,943.30 |
16,944.30 |
313.2K |
| 14:43 |
16,942.80 |
16,944.10 |
16,942.80 |
16,944.10 |
115.0K |
| 14:44 |
16,939.50 |
16,939.50 |
16,937.40 |
16,937.40 |
334.2K |
| 14:45 |
16,944.50 |
16,945.20 |
16,944.50 |
16,945.20 |
571.5K |
| 14:46 |
16,946.60 |
16,950.60 |
16,946.60 |
16,950.60 |
263.2K |
| 14:47 |
16,953.20 |
16,953.60 |
16,953.20 |
16,953.60 |
487.7K |
| 14:48 |
16,951.50 |
16,951.70 |
16,951.50 |
16,951.70 |
177.7K |
| 14:49 |
16,955.10 |
16,955.10 |
16,953.20 |
16,953.20 |
148.9K |
| 14:50 |
16,951.20 |
16,953.80 |
16,951.20 |
16,953.80 |
594.1K |
| 14:51 |
16,953.50 |
16,953.90 |
16,953.50 |
16,953.90 |
165.2K |
| 14:52 |
16,952.00 |
16,953.60 |
16,952.00 |
16,953.60 |
297.0K |
| 14:53 |
16,952.50 |
16,952.90 |
16,952.50 |
16,952.90 |
619.0K |
| 14:54 |
16,954.60 |
16,954.80 |
16,954.60 |
16,954.80 |
159.6K |
| 14:55 |
16,953.70 |
16,953.70 |
16,952.50 |
16,952.50 |
219.6K |
| 14:56 |
16,951.10 |
16,951.10 |
16,951.00 |
16,951.00 |
723.2K |
| 14:57 |
16,951.60 |
16,951.60 |
16,948.80 |
16,948.80 |
117.6K |
| 14:58 |
16,947.30 |
16,947.60 |
16,947.30 |
16,947.60 |
381.2K |
| 14:59 |
16,951.20 |
16,957.20 |
16,951.20 |
16,957.20 |
555.0K |
| 15:00 |
16,956.80 |
16,956.80 |
16,946.50 |
16,946.50 |
875.3K |
| 15:01 |
16,947.90 |
16,949.10 |
16,947.90 |
16,949.10 |
346.0K |
| 15:02 |
16,951.00 |
16,951.00 |
16,950.40 |
16,950.40 |
241.2K |
| 15:03 |
16,949.80 |
16,949.80 |
16,949.20 |
16,949.20 |
532.4K |
| 15:04 |
16,945.60 |
16,945.60 |
16,944.80 |
16,944.80 |
419.9K |
| 15:05 |
16,939.10 |
16,939.40 |
16,939.10 |
16,939.40 |
223.5K |
| 15:06 |
16,938.00 |
16,939.30 |
16,938.00 |
16,939.30 |
79.4K |
| 15:07 |
16,940.70 |
16,940.70 |
16,938.20 |
16,938.20 |
229.4K |
| 15:08 |
16,939.50 |
16,939.50 |
16,938.40 |
16,938.40 |
233.6K |
| 15:09 |
16,941.00 |
16,941.00 |
16,939.40 |
16,939.40 |
398.5K |
| 15:10 |
16,943.70 |
16,943.80 |
16,943.70 |
16,943.80 |
203.5K |
| 15:11 |
16,942.90 |
16,944.70 |
16,942.90 |
16,944.70 |
599.5K |
| 15:12 |
16,945.50 |
16,945.50 |
16,945.20 |
16,945.20 |
354.1K |
| 15:13 |
16,942.70 |
16,943.10 |
16,942.70 |
16,943.10 |
295.2K |
| 15:14 |
16,945.90 |
16,951.40 |
16,945.90 |
16,951.40 |
204.9K |
| 15:15 |
16,947.30 |
16,947.30 |
16,946.30 |
16,946.30 |
420.5K |
| 15:16 |
16,944.10 |
16,945.40 |
16,944.10 |
16,945.40 |
645.3K |
| 15:17 |
16,944.70 |
16,949.50 |
16,944.70 |
16,949.50 |
333.7K |
| 15:18 |
16,947.60 |
16,947.60 |
16,944.80 |
16,944.80 |
652.1K |
| 15:19 |
16,947.30 |
16,947.30 |
16,947.10 |
16,947.10 |
494.7K |
| 15:20 |
16,949.30 |
16,949.30 |
16,948.40 |
16,948.40 |
239.6K |
| 15:21 |
16,950.30 |
16,953.00 |
16,950.30 |
16,953.00 |
348.7K |
| 15:22 |
16,954.30 |
16,954.30 |
16,947.60 |
16,947.60 |
348.1K |
| 15:23 |
16,945.90 |
16,947.50 |
16,945.90 |
16,947.50 |
857.9K |
| 15:24 |
16,945.40 |
16,945.40 |
16,943.60 |
16,943.60 |
426.7K |
| 15:25 |
16,943.60 |
16,943.60 |
16,939.20 |
16,939.20 |
1,403.4K |
| 15:26 |
16,934.90 |
16,936.50 |
16,934.90 |
16,936.50 |
281.6K |
| 15:27 |
16,940.10 |
16,940.10 |
16,939.10 |
16,939.10 |
423.9K |
| 15:28 |
16,937.70 |
16,937.70 |
16,936.80 |
16,936.80 |
392.8K |
| 15:29 |
16,938.40 |
16,938.40 |
16,936.60 |
16,936.60 |
291.8K |
| 15:30 |
16,935.10 |
16,935.60 |
16,935.10 |
16,935.60 |
268.0K |
| 15:31 |
16,937.70 |
16,937.70 |
16,933.90 |
16,933.90 |
471.7K |
| 15:32 |
16,927.90 |
16,927.90 |
16,926.90 |
16,926.90 |
149.0K |
| 15:33 |
16,923.70 |
16,925.10 |
16,923.70 |
16,925.10 |
192.7K |
| 15:34 |
16,926.00 |
16,926.00 |
16,925.40 |
16,925.40 |
452.7K |
| 15:35 |
16,926.10 |
16,926.10 |
16,926.00 |
16,926.00 |
181.5K |
| 15:36 |
16,922.50 |
16,922.50 |
16,922.50 |
16,922.50 |
457.5K |
| 15:37 |
16,920.30 |
16,920.30 |
16,917.80 |
16,917.80 |
514.4K |
| 15:38 |
16,912.10 |
16,912.70 |
16,912.10 |
16,912.70 |
1,212.4K |
| 15:39 |
16,915.50 |
16,915.50 |
16,913.10 |
16,913.10 |
720.5K |
| 15:40 |
16,914.60 |
16,915.20 |
16,914.60 |
16,915.20 |
238.1K |
| 15:41 |
16,914.70 |
16,915.50 |
16,914.70 |
16,915.50 |
1,253.8K |
| 15:42 |
16,913.60 |
16,915.60 |
16,913.60 |
16,915.60 |
478.0K |
| 15:43 |
16,916.90 |
16,918.20 |
16,916.90 |
16,918.20 |
475.0K |
| 15:44 |
16,915.40 |
16,915.40 |
16,914.80 |
16,914.80 |
237.7K |
| 15:45 |
16,913.60 |
16,913.60 |
16,910.10 |
16,910.10 |
316.1K |
| 15:46 |
16,905.30 |
16,912.10 |
16,905.30 |
16,912.10 |
1,460.4K |
| 15:47 |
16,919.10 |
16,919.10 |
16,918.90 |
16,918.90 |
185.4K |
| 15:48 |
16,914.00 |
16,914.10 |
16,914.00 |
16,914.10 |
278.5K |
| 15:49 |
16,915.60 |
16,915.70 |
16,915.60 |
16,915.70 |
390.0K |
| 15:50 |
16,910.30 |
16,913.50 |
16,910.30 |
16,913.50 |
490.1K |
| 15:51 |
16,913.40 |
16,914.80 |
16,913.40 |
16,914.80 |
305.3K |
| 15:52 |
16,911.00 |
16,915.80 |
16,911.00 |
16,915.80 |
434.6K |
| 15:53 |
16,912.90 |
16,912.90 |
16,909.50 |
16,909.50 |
418.6K |
| 15:54 |
16,914.40 |
16,914.40 |
16,911.50 |
16,911.50 |
1,565.3K |
| 15:55 |
16,910.60 |
16,913.90 |
16,910.60 |
16,913.90 |
820.1K |
| 15:56 |
16,912.50 |
16,914.00 |
16,912.50 |
16,914.00 |
816.1K |
| 15:57 |
16,911.40 |
16,915.10 |
16,911.40 |
16,915.10 |
665.4K |
| 15:58 |
16,917.00 |
16,917.90 |
16,917.00 |
16,917.90 |
639.1K |
| 15:59 |
16,918.10 |
16,918.10 |
16,915.70 |
16,915.70 |
1,094.0K |
| 16:00 |
16,913.90 |
16,914.10 |
16,913.90 |
16,914.10 |
2,527.4K |
| 16:01 |
16,914.10 |
16,914.10 |
16,914.10 |
16,914.10 |
0.0K |
| 16:02 |
16,914.10 |
16,914.10 |
16,914.10 |
16,914.10 |
0.0K |
| 16:03 |
16,914.10 |
16,914.10 |
16,914.10 |
16,914.10 |
0.0K |
| 16:04 |
16,914.10 |
16,915.00 |
16,914.10 |
16,915.00 |
58,556.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|