| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
17,020.70 |
17,020.70 |
16,997.00 |
16,997.00 |
2,014.7K |
| 10:01 |
16,996.80 |
16,996.90 |
16,996.80 |
16,996.90 |
65.5K |
| 10:02 |
16,991.20 |
16,995.70 |
16,991.20 |
16,995.70 |
926.3K |
| 10:03 |
17,001.20 |
17,001.20 |
16,997.70 |
16,997.70 |
252.7K |
| 10:04 |
17,000.00 |
17,000.00 |
16,990.70 |
16,990.70 |
1,583.1K |
| 10:05 |
16,988.30 |
16,988.30 |
16,986.00 |
16,986.00 |
485.8K |
| 10:06 |
16,987.30 |
16,994.10 |
16,987.30 |
16,994.10 |
483.0K |
| 10:07 |
16,986.10 |
16,986.10 |
16,962.60 |
16,962.60 |
3,284.1K |
| 10:08 |
16,953.80 |
16,953.80 |
16,951.90 |
16,951.90 |
487.3K |
| 10:09 |
16,951.40 |
16,952.30 |
16,951.40 |
16,952.30 |
2,163.4K |
| 10:10 |
16,952.30 |
16,952.30 |
16,930.30 |
16,930.30 |
995.4K |
| 10:11 |
16,932.80 |
16,932.80 |
16,921.20 |
16,921.20 |
1,127.9K |
| 10:12 |
16,920.70 |
16,920.90 |
16,920.70 |
16,920.90 |
851.1K |
| 10:13 |
16,919.30 |
16,919.30 |
16,917.30 |
16,917.30 |
537.1K |
| 10:14 |
16,920.40 |
16,926.80 |
16,920.40 |
16,926.80 |
863.7K |
| 10:15 |
16,924.00 |
16,924.00 |
16,922.00 |
16,922.00 |
840.5K |
| 10:16 |
16,917.90 |
16,917.90 |
16,912.00 |
16,912.00 |
729.2K |
| 10:17 |
16,910.50 |
16,916.60 |
16,910.50 |
16,916.60 |
315.0K |
| 10:18 |
16,915.40 |
16,915.40 |
16,909.60 |
16,909.60 |
639.1K |
| 10:19 |
16,907.60 |
16,907.60 |
16,907.20 |
16,907.20 |
337.1K |
| 10:20 |
16,910.00 |
16,910.00 |
16,904.20 |
16,904.20 |
622.5K |
| 10:21 |
16,915.40 |
16,915.40 |
16,912.80 |
16,912.80 |
1,044.6K |
| 10:22 |
16,906.40 |
16,907.30 |
16,906.40 |
16,907.30 |
326.8K |
| 10:23 |
16,899.80 |
16,909.40 |
16,899.80 |
16,909.40 |
647.2K |
| 10:24 |
16,911.00 |
16,911.00 |
16,900.60 |
16,900.60 |
318.5K |
| 10:25 |
16,899.70 |
16,905.50 |
16,899.70 |
16,905.50 |
104.4K |
| 10:26 |
16,906.20 |
16,906.60 |
16,906.20 |
16,906.60 |
411.4K |
| 10:27 |
16,900.60 |
16,903.20 |
16,900.60 |
16,903.20 |
148.8K |
| 10:28 |
16,897.40 |
16,905.40 |
16,897.40 |
16,905.40 |
159.0K |
| 10:29 |
16,908.50 |
16,911.10 |
16,908.50 |
16,911.10 |
377.4K |
| 10:30 |
16,909.90 |
16,914.60 |
16,909.90 |
16,914.60 |
1,430.3K |
| 10:31 |
16,914.70 |
16,918.60 |
16,914.70 |
16,918.60 |
525.2K |
| 10:32 |
16,918.30 |
16,919.50 |
16,918.30 |
16,919.50 |
337.5K |
| 10:33 |
16,921.90 |
16,921.90 |
16,918.40 |
16,918.40 |
270.0K |
| 10:34 |
16,912.40 |
16,912.40 |
16,910.40 |
16,910.40 |
470.9K |
| 10:35 |
16,912.10 |
16,913.60 |
16,912.10 |
16,913.60 |
309.2K |
| 10:36 |
16,908.30 |
16,916.40 |
16,908.30 |
16,916.40 |
413.4K |
| 10:37 |
16,919.50 |
16,919.50 |
16,909.40 |
16,909.40 |
419.5K |
| 10:38 |
16,908.90 |
16,910.90 |
16,908.90 |
16,910.90 |
306.9K |
| 10:39 |
16,914.00 |
16,916.90 |
16,914.00 |
16,916.90 |
323.9K |
| 10:40 |
16,914.80 |
16,914.80 |
16,914.00 |
16,914.00 |
673.8K |
| 10:41 |
16,915.20 |
16,920.80 |
16,915.20 |
16,920.80 |
535.8K |
| 10:42 |
16,922.60 |
16,929.90 |
16,922.60 |
16,929.90 |
328.8K |
| 10:43 |
16,934.90 |
16,934.90 |
16,933.60 |
16,933.60 |
152.7K |
| 10:44 |
16,933.50 |
16,937.30 |
16,933.50 |
16,937.30 |
336.8K |
| 10:45 |
16,934.60 |
16,934.60 |
16,926.70 |
16,926.70 |
225.3K |
| 10:46 |
16,927.00 |
16,928.00 |
16,927.00 |
16,928.00 |
232.0K |
| 10:47 |
16,928.00 |
16,931.60 |
16,928.00 |
16,931.60 |
923.4K |
| 10:48 |
16,932.30 |
16,933.90 |
16,932.30 |
16,933.90 |
268.7K |
| 10:49 |
16,940.20 |
16,940.40 |
16,940.20 |
16,940.40 |
1,189.9K |
| 10:50 |
16,944.70 |
16,944.70 |
16,940.60 |
16,940.60 |
268.8K |
| 10:51 |
16,942.40 |
16,949.20 |
16,942.40 |
16,949.20 |
330.4K |
| 10:52 |
16,949.20 |
16,951.80 |
16,949.20 |
16,951.80 |
163.8K |
| 10:53 |
16,951.60 |
16,951.60 |
16,949.00 |
16,949.00 |
486.7K |
| 10:54 |
16,954.40 |
16,954.40 |
16,951.80 |
16,951.80 |
674.8K |
| 10:55 |
16,949.10 |
16,952.90 |
16,949.10 |
16,952.90 |
278.6K |
| 10:56 |
16,954.10 |
16,954.10 |
16,951.20 |
16,951.20 |
168.8K |
| 10:57 |
16,949.70 |
16,949.70 |
16,945.50 |
16,945.50 |
210.3K |
| 10:58 |
16,923.10 |
16,925.90 |
16,923.10 |
16,925.90 |
772.7K |
| 10:59 |
16,926.50 |
16,926.70 |
16,926.50 |
16,926.70 |
605.9K |
| 11:00 |
16,928.70 |
16,931.20 |
16,928.70 |
16,931.20 |
640.6K |
| 11:01 |
16,930.60 |
16,933.50 |
16,930.60 |
16,933.50 |
420.1K |
| 11:02 |
16,935.80 |
16,936.80 |
16,935.80 |
16,936.80 |
542.8K |
| 11:03 |
16,931.10 |
16,931.10 |
16,925.70 |
16,925.70 |
529.2K |
| 11:04 |
16,935.70 |
16,935.70 |
16,935.30 |
16,935.30 |
486.2K |
| 11:05 |
16,936.70 |
16,936.70 |
16,932.40 |
16,932.40 |
311.9K |
| 11:06 |
16,939.00 |
16,942.00 |
16,939.00 |
16,942.00 |
1,632.0K |
| 11:07 |
16,950.30 |
16,950.30 |
16,949.70 |
16,949.70 |
1,413.8K |
| 11:08 |
16,951.80 |
16,951.80 |
16,946.20 |
16,946.20 |
339.1K |
| 11:09 |
16,950.30 |
16,950.30 |
16,948.30 |
16,948.30 |
133.5K |
| 11:10 |
16,947.90 |
16,947.90 |
16,947.70 |
16,947.70 |
360.2K |
| 11:11 |
16,949.30 |
16,949.30 |
16,944.00 |
16,944.00 |
1,139.3K |
| 11:12 |
16,943.50 |
16,943.50 |
16,943.30 |
16,943.30 |
1,407.6K |
| 11:13 |
16,946.90 |
16,949.30 |
16,946.90 |
16,949.30 |
63.7K |
| 11:14 |
16,949.80 |
16,949.80 |
16,948.10 |
16,948.10 |
302.7K |
| 11:15 |
16,949.20 |
16,949.20 |
16,937.20 |
16,937.20 |
452.1K |
| 11:16 |
16,936.00 |
16,942.10 |
16,936.00 |
16,942.10 |
250.2K |
| 11:17 |
16,943.20 |
16,944.90 |
16,943.20 |
16,944.90 |
393.1K |
| 11:18 |
16,950.50 |
16,950.50 |
16,950.40 |
16,950.40 |
886.5K |
| 11:19 |
16,944.90 |
16,948.80 |
16,944.90 |
16,948.80 |
284.1K |
| 11:20 |
16,950.90 |
16,951.90 |
16,950.90 |
16,951.90 |
240.4K |
| 11:21 |
16,952.00 |
16,953.20 |
16,952.00 |
16,953.20 |
678.2K |
| 11:22 |
16,948.90 |
16,952.00 |
16,948.90 |
16,952.00 |
532.3K |
| 11:23 |
16,953.00 |
16,953.00 |
16,948.20 |
16,948.20 |
633.7K |
| 11:24 |
16,952.90 |
16,954.10 |
16,952.90 |
16,954.10 |
585.9K |
| 11:25 |
16,954.40 |
16,954.50 |
16,954.40 |
16,954.50 |
618.8K |
| 11:26 |
16,954.30 |
16,955.50 |
16,954.30 |
16,955.50 |
217.9K |
| 11:27 |
16,952.70 |
16,952.70 |
16,952.00 |
16,952.00 |
585.4K |
| 11:28 |
16,944.20 |
16,946.00 |
16,944.20 |
16,946.00 |
319.7K |
| 11:29 |
16,945.60 |
16,945.70 |
16,945.60 |
16,945.70 |
1,776.4K |
| 11:30 |
16,941.10 |
16,946.40 |
16,941.10 |
16,946.40 |
376.8K |
| 11:31 |
16,957.00 |
16,962.60 |
16,957.00 |
16,962.60 |
628.0K |
| 11:32 |
16,962.90 |
16,964.60 |
16,962.90 |
16,964.60 |
401.4K |
| 11:33 |
16,957.20 |
16,957.20 |
16,953.00 |
16,953.00 |
312.4K |
| 11:34 |
16,956.90 |
16,956.90 |
16,956.90 |
16,956.90 |
219.3K |
| 11:35 |
16,962.30 |
16,962.30 |
16,957.40 |
16,957.40 |
350.5K |
| 11:36 |
16,951.20 |
16,951.20 |
16,949.60 |
16,949.60 |
247.5K |
| 11:37 |
16,950.50 |
16,955.00 |
16,950.50 |
16,955.00 |
190.6K |
| 11:38 |
16,954.30 |
16,959.00 |
16,954.30 |
16,959.00 |
315.2K |
| 11:39 |
16,956.90 |
16,956.90 |
16,955.20 |
16,955.20 |
202.7K |
| 11:40 |
16,957.50 |
16,957.50 |
16,957.30 |
16,957.30 |
163.8K |
| 11:41 |
16,955.00 |
16,955.00 |
16,952.10 |
16,952.10 |
231.6K |
| 11:42 |
16,957.00 |
16,959.80 |
16,957.00 |
16,959.80 |
321.5K |
| 11:43 |
16,959.90 |
16,961.00 |
16,959.90 |
16,961.00 |
220.6K |
| 11:44 |
16,961.10 |
16,962.50 |
16,961.10 |
16,962.50 |
386.9K |
| 11:45 |
16,962.30 |
16,962.30 |
16,952.70 |
16,952.70 |
326.6K |
| 11:46 |
16,959.90 |
16,959.90 |
16,956.60 |
16,956.60 |
187.3K |
| 11:47 |
16,952.40 |
16,952.40 |
16,948.40 |
16,948.40 |
497.2K |
| 11:48 |
16,951.00 |
16,951.00 |
16,948.70 |
16,948.70 |
280.8K |
| 11:49 |
16,951.00 |
16,951.00 |
16,950.90 |
16,950.90 |
212.2K |
| 11:50 |
16,948.30 |
16,949.40 |
16,948.30 |
16,949.40 |
120.8K |
| 11:51 |
16,952.40 |
16,952.40 |
16,949.70 |
16,949.70 |
490.9K |
| 11:52 |
16,950.40 |
16,950.40 |
16,949.30 |
16,949.30 |
366.0K |
| 11:53 |
16,953.20 |
16,953.20 |
16,951.60 |
16,951.60 |
287.8K |
| 11:54 |
16,947.40 |
16,947.40 |
16,943.30 |
16,943.30 |
470.0K |
| 11:55 |
16,945.40 |
16,945.40 |
16,943.30 |
16,943.30 |
97.8K |
| 11:56 |
16,943.20 |
16,943.20 |
16,939.20 |
16,939.20 |
225.7K |
| 11:57 |
16,942.90 |
16,942.90 |
16,939.20 |
16,939.20 |
792.0K |
| 11:58 |
16,937.50 |
16,937.50 |
16,936.50 |
16,936.50 |
244.4K |
| 11:59 |
16,938.30 |
16,938.30 |
16,933.10 |
16,933.10 |
293.0K |
| 12:00 |
16,934.50 |
16,936.10 |
16,934.50 |
16,936.10 |
288.8K |
| 12:01 |
16,938.30 |
16,938.30 |
16,937.00 |
16,937.00 |
508.3K |
| 12:02 |
16,938.30 |
16,938.30 |
16,937.40 |
16,937.40 |
220.6K |
| 12:03 |
16,940.30 |
16,942.30 |
16,940.30 |
16,942.30 |
187.5K |
| 12:04 |
16,945.70 |
16,946.30 |
16,945.70 |
16,946.30 |
291.2K |
| 12:05 |
16,952.90 |
16,952.90 |
16,951.10 |
16,951.10 |
815.5K |
| 12:06 |
16,951.50 |
16,955.80 |
16,951.50 |
16,955.80 |
408.0K |
| 12:07 |
16,950.80 |
16,950.80 |
16,949.40 |
16,949.40 |
296.5K |
| 12:08 |
16,952.50 |
16,954.60 |
16,952.50 |
16,954.60 |
368.8K |
| 12:09 |
16,955.00 |
16,955.00 |
16,952.70 |
16,952.70 |
189.5K |
| 12:10 |
16,953.00 |
16,953.00 |
16,952.60 |
16,952.60 |
119.4K |
| 12:11 |
16,955.10 |
16,955.10 |
16,951.80 |
16,951.80 |
1,255.5K |
| 12:12 |
16,953.00 |
16,953.00 |
16,950.40 |
16,950.40 |
164.1K |
| 12:13 |
16,951.50 |
16,951.60 |
16,951.50 |
16,951.60 |
489.6K |
| 12:14 |
16,949.10 |
16,952.60 |
16,949.10 |
16,952.60 |
208.8K |
| 12:15 |
16,948.30 |
16,950.20 |
16,948.30 |
16,950.20 |
1,630.5K |
| 12:16 |
16,945.40 |
16,945.40 |
16,942.00 |
16,942.00 |
202.3K |
| 12:17 |
16,941.10 |
16,941.10 |
16,938.30 |
16,938.30 |
556.8K |
| 12:18 |
16,940.90 |
16,941.70 |
16,940.90 |
16,941.70 |
107.9K |
| 12:19 |
16,935.90 |
16,937.40 |
16,935.90 |
16,937.40 |
167.8K |
| 12:20 |
16,946.10 |
16,949.10 |
16,946.10 |
16,949.10 |
184.4K |
| 12:21 |
16,944.80 |
16,947.90 |
16,944.80 |
16,947.90 |
452.8K |
| 12:22 |
16,949.60 |
16,949.60 |
16,949.30 |
16,949.30 |
453.4K |
| 12:23 |
16,947.50 |
16,947.70 |
16,947.50 |
16,947.70 |
114.5K |
| 12:24 |
16,944.40 |
16,949.10 |
16,944.40 |
16,949.10 |
115.6K |
| 12:25 |
16,950.50 |
16,950.50 |
16,946.30 |
16,946.30 |
218.2K |
| 12:26 |
16,948.50 |
16,950.70 |
16,948.50 |
16,950.70 |
259.8K |
| 12:27 |
16,949.40 |
16,949.40 |
16,948.90 |
16,948.90 |
282.0K |
| 12:28 |
16,949.30 |
16,949.60 |
16,949.30 |
16,949.60 |
248.2K |
| 12:29 |
16,947.80 |
16,947.80 |
16,947.80 |
16,947.80 |
73.5K |
| 12:30 |
16,948.60 |
16,956.80 |
16,948.60 |
16,956.80 |
376.7K |
| 12:31 |
16,955.60 |
16,959.70 |
16,955.60 |
16,959.70 |
277.7K |
| 12:32 |
16,958.40 |
16,959.60 |
16,958.40 |
16,959.60 |
112.6K |
| 12:33 |
16,959.40 |
16,959.40 |
16,958.70 |
16,958.70 |
605.4K |
| 12:34 |
16,958.70 |
16,958.70 |
16,955.60 |
16,955.60 |
276.4K |
| 12:35 |
16,952.50 |
16,954.80 |
16,952.50 |
16,954.80 |
478.5K |
| 12:36 |
16,953.90 |
16,963.00 |
16,953.90 |
16,963.00 |
350.7K |
| 12:37 |
16,960.90 |
16,960.90 |
16,956.50 |
16,956.50 |
306.1K |
| 12:38 |
16,956.90 |
16,956.90 |
16,954.70 |
16,954.70 |
606.5K |
| 12:39 |
16,948.10 |
16,948.10 |
16,943.80 |
16,943.80 |
814.0K |
| 12:40 |
16,950.90 |
16,954.30 |
16,950.90 |
16,954.30 |
828.0K |
| 12:41 |
16,955.80 |
16,963.10 |
16,955.80 |
16,963.10 |
420.7K |
| 12:42 |
16,973.00 |
16,976.50 |
16,973.00 |
16,976.50 |
490.0K |
| 12:43 |
16,976.50 |
16,978.30 |
16,976.50 |
16,978.30 |
119.1K |
| 12:44 |
16,974.50 |
16,974.50 |
16,970.40 |
16,970.40 |
301.5K |
| 12:45 |
16,969.70 |
16,969.70 |
16,968.80 |
16,968.80 |
297.0K |
| 12:46 |
16,967.80 |
16,967.80 |
16,966.90 |
16,966.90 |
170.2K |
| 12:47 |
16,971.60 |
16,978.70 |
16,971.60 |
16,978.70 |
253.4K |
| 12:48 |
16,979.60 |
16,979.60 |
16,976.80 |
16,976.80 |
355.5K |
| 12:49 |
16,975.60 |
16,975.60 |
16,974.30 |
16,974.30 |
317.6K |
| 12:50 |
16,976.00 |
16,977.30 |
16,976.00 |
16,977.30 |
477.5K |
| 12:51 |
16,977.20 |
16,977.20 |
16,976.90 |
16,976.90 |
140.9K |
| 12:52 |
16,980.60 |
16,980.60 |
16,978.80 |
16,978.80 |
274.8K |
| 12:53 |
16,975.40 |
16,975.40 |
16,973.50 |
16,973.50 |
178.4K |
| 12:54 |
16,973.00 |
16,973.00 |
16,969.60 |
16,969.60 |
223.1K |
| 12:55 |
16,970.50 |
16,970.50 |
16,966.90 |
16,966.90 |
406.1K |
| 12:56 |
16,964.50 |
16,964.50 |
16,963.60 |
16,963.60 |
336.5K |
| 12:57 |
16,965.50 |
16,965.50 |
16,961.90 |
16,961.90 |
160.4K |
| 12:58 |
16,963.50 |
16,963.50 |
16,961.80 |
16,961.80 |
184.2K |
| 12:59 |
16,961.50 |
16,970.60 |
16,961.50 |
16,970.60 |
88.9K |
| 13:00 |
16,967.20 |
16,967.90 |
16,967.20 |
16,967.90 |
470.8K |
| 13:01 |
16,970.20 |
16,970.20 |
16,969.20 |
16,969.20 |
103.7K |
| 13:02 |
16,969.00 |
16,969.00 |
16,967.80 |
16,967.80 |
287.0K |
| 13:03 |
16,969.80 |
16,969.80 |
16,966.80 |
16,966.80 |
174.4K |
| 13:04 |
16,967.90 |
16,967.90 |
16,967.40 |
16,967.40 |
431.9K |
| 13:05 |
16,965.10 |
16,968.90 |
16,965.10 |
16,968.90 |
727.1K |
| 13:06 |
16,969.10 |
16,969.10 |
16,968.70 |
16,968.70 |
227.0K |
| 13:07 |
16,970.70 |
16,971.60 |
16,970.70 |
16,971.60 |
148.1K |
| 13:08 |
16,966.70 |
16,971.30 |
16,966.70 |
16,971.30 |
353.3K |
| 13:09 |
16,972.50 |
16,972.50 |
16,970.30 |
16,970.30 |
195.0K |
| 13:10 |
16,968.00 |
16,968.00 |
16,967.70 |
16,967.70 |
154.0K |
| 13:11 |
16,966.70 |
16,966.70 |
16,961.10 |
16,961.10 |
164.1K |
| 13:12 |
16,964.40 |
16,964.40 |
16,962.90 |
16,962.90 |
1,261.4K |
| 13:13 |
16,963.30 |
16,966.90 |
16,963.30 |
16,966.90 |
261.7K |
| 13:14 |
16,961.80 |
16,961.80 |
16,959.10 |
16,959.10 |
124.8K |
| 13:15 |
16,957.00 |
16,958.30 |
16,957.00 |
16,958.30 |
144.3K |
| 13:16 |
16,960.20 |
16,960.20 |
16,958.80 |
16,958.80 |
137.1K |
| 13:17 |
16,962.80 |
16,962.80 |
16,961.40 |
16,961.40 |
61.8K |
| 13:18 |
16,960.40 |
16,961.10 |
16,960.40 |
16,961.10 |
146.3K |
| 13:19 |
16,960.70 |
16,962.30 |
16,960.70 |
16,962.30 |
123.6K |
| 13:20 |
16,962.90 |
16,962.90 |
16,962.60 |
16,962.60 |
495.1K |
| 13:21 |
16,966.30 |
16,967.80 |
16,966.30 |
16,967.80 |
145.2K |
| 13:22 |
16,973.50 |
16,975.00 |
16,973.50 |
16,975.00 |
481.5K |
| 13:23 |
16,976.10 |
16,976.10 |
16,974.90 |
16,974.90 |
438.1K |
| 13:24 |
16,976.00 |
16,976.00 |
16,975.30 |
16,975.30 |
227.2K |
| 13:25 |
16,971.90 |
16,971.90 |
16,969.10 |
16,969.10 |
186.1K |
| 13:26 |
16,967.70 |
16,967.70 |
16,966.80 |
16,966.80 |
245.8K |
| 13:27 |
16,965.20 |
16,965.20 |
16,960.10 |
16,960.10 |
302.9K |
| 13:28 |
16,963.70 |
16,963.70 |
16,962.20 |
16,962.20 |
113.1K |
| 13:29 |
16,963.60 |
16,963.60 |
16,963.60 |
16,963.60 |
93.3K |
| 13:30 |
16,965.90 |
16,965.90 |
16,963.20 |
16,963.20 |
124.3K |
| 13:31 |
16,956.30 |
16,962.60 |
16,956.30 |
16,962.60 |
99.7K |
| 13:32 |
16,967.70 |
16,967.70 |
16,966.30 |
16,966.30 |
113.2K |
| 13:33 |
16,965.60 |
16,965.60 |
16,960.10 |
16,960.10 |
198.2K |
| 13:34 |
16,961.20 |
16,961.40 |
16,961.20 |
16,961.40 |
400.4K |
| 13:35 |
16,959.00 |
16,959.00 |
16,955.20 |
16,955.20 |
769.1K |
| 13:36 |
16,956.00 |
16,956.00 |
16,954.20 |
16,954.20 |
528.2K |
| 13:37 |
16,953.70 |
16,953.70 |
16,953.60 |
16,953.60 |
396.9K |
| 13:38 |
16,955.10 |
16,955.90 |
16,955.10 |
16,955.90 |
330.7K |
| 13:39 |
16,954.60 |
16,955.90 |
16,954.60 |
16,955.90 |
101.3K |
| 13:40 |
16,961.00 |
16,962.50 |
16,961.00 |
16,962.50 |
113.8K |
| 13:41 |
16,961.80 |
16,966.60 |
16,961.80 |
16,966.60 |
100.2K |
| 13:42 |
16,969.60 |
16,969.60 |
16,967.40 |
16,967.40 |
68.1K |
| 13:43 |
16,970.20 |
16,970.20 |
16,969.80 |
16,969.80 |
293.4K |
| 13:44 |
16,967.40 |
16,970.00 |
16,967.40 |
16,970.00 |
83.6K |
| 13:45 |
16,970.00 |
16,970.00 |
16,967.90 |
16,967.90 |
120.1K |
| 13:46 |
16,968.40 |
16,969.50 |
16,968.40 |
16,969.50 |
222.6K |
| 13:47 |
16,969.40 |
16,973.50 |
16,969.40 |
16,973.50 |
403.1K |
| 13:48 |
16,973.90 |
16,973.90 |
16,969.90 |
16,969.90 |
140.1K |
| 13:49 |
16,965.30 |
16,965.30 |
16,964.40 |
16,964.40 |
215.2K |
| 13:50 |
16,960.40 |
16,960.40 |
16,955.50 |
16,955.50 |
694.2K |
| 13:51 |
16,955.90 |
16,957.10 |
16,955.90 |
16,957.10 |
707.3K |
| 13:52 |
16,954.40 |
16,954.40 |
16,952.20 |
16,952.20 |
202.1K |
| 13:53 |
16,953.50 |
16,953.50 |
16,951.70 |
16,951.70 |
792.4K |
| 13:54 |
16,949.80 |
16,949.80 |
16,948.60 |
16,948.60 |
215.5K |
| 13:55 |
16,943.50 |
16,944.70 |
16,943.50 |
16,944.70 |
389.8K |
| 13:56 |
16,943.30 |
16,943.30 |
16,942.40 |
16,942.40 |
124.1K |
| 13:57 |
16,944.00 |
16,944.80 |
16,944.00 |
16,944.80 |
459.7K |
| 13:58 |
16,948.40 |
16,948.40 |
16,947.30 |
16,947.30 |
128.6K |
| 13:59 |
16,946.70 |
16,948.50 |
16,946.70 |
16,948.50 |
363.1K |
| 14:00 |
16,941.70 |
16,942.50 |
16,941.70 |
16,942.50 |
92.3K |
| 14:01 |
16,943.00 |
16,943.00 |
16,940.50 |
16,940.50 |
122.1K |
| 14:02 |
16,942.50 |
16,942.50 |
16,941.60 |
16,941.60 |
154.4K |
| 14:03 |
16,943.70 |
16,943.70 |
16,943.60 |
16,943.60 |
133.9K |
| 14:04 |
16,940.90 |
16,940.90 |
16,939.20 |
16,939.20 |
183.9K |
| 14:05 |
16,937.80 |
16,941.10 |
16,937.80 |
16,941.10 |
153.3K |
| 14:06 |
16,939.20 |
16,939.20 |
16,935.60 |
16,935.60 |
157.5K |
| 14:07 |
16,935.80 |
16,935.80 |
16,928.30 |
16,928.30 |
486.3K |
| 14:08 |
16,932.60 |
16,934.30 |
16,932.60 |
16,934.30 |
360.3K |
| 14:09 |
16,932.00 |
16,935.00 |
16,932.00 |
16,935.00 |
133.5K |
| 14:10 |
16,935.00 |
16,935.00 |
16,933.00 |
16,933.00 |
206.5K |
| 14:11 |
16,934.90 |
16,934.90 |
16,933.50 |
16,933.50 |
359.7K |
| 14:12 |
16,939.60 |
16,945.00 |
16,939.60 |
16,945.00 |
818.6K |
| 14:13 |
16,944.70 |
16,944.70 |
16,941.70 |
16,941.70 |
430.7K |
| 14:14 |
16,939.50 |
16,939.90 |
16,939.50 |
16,939.90 |
251.3K |
| 14:15 |
16,942.10 |
16,942.10 |
16,941.10 |
16,941.10 |
227.1K |
| 14:16 |
16,938.40 |
16,939.20 |
16,938.40 |
16,939.20 |
443.2K |
| 14:17 |
16,939.50 |
16,941.40 |
16,939.50 |
16,941.40 |
556.3K |
| 14:18 |
16,941.50 |
16,941.50 |
16,941.00 |
16,941.00 |
392.0K |
| 14:19 |
16,943.10 |
16,943.10 |
16,942.20 |
16,942.20 |
153.4K |
| 14:20 |
16,941.40 |
16,941.40 |
16,940.80 |
16,940.80 |
203.4K |
| 14:21 |
16,943.40 |
16,945.50 |
16,943.40 |
16,945.50 |
260.7K |
| 14:22 |
16,948.60 |
16,948.60 |
16,945.30 |
16,945.30 |
831.6K |
| 14:23 |
16,940.70 |
16,944.20 |
16,940.70 |
16,944.20 |
178.6K |
| 14:24 |
16,944.50 |
16,948.10 |
16,944.50 |
16,948.10 |
142.6K |
| 14:25 |
16,944.50 |
16,946.20 |
16,944.50 |
16,946.20 |
317.6K |
| 14:26 |
16,945.10 |
16,948.60 |
16,945.10 |
16,948.60 |
248.2K |
| 14:27 |
16,944.70 |
16,944.70 |
16,940.70 |
16,940.70 |
356.2K |
| 14:28 |
16,944.80 |
16,944.80 |
16,943.00 |
16,943.00 |
211.1K |
| 14:29 |
16,942.80 |
16,944.10 |
16,942.80 |
16,944.10 |
138.1K |
| 14:30 |
16,942.20 |
16,942.70 |
16,942.20 |
16,942.70 |
175.1K |
| 14:31 |
16,947.00 |
16,953.40 |
16,947.00 |
16,953.40 |
286.7K |
| 14:32 |
16,953.90 |
16,953.90 |
16,952.50 |
16,952.50 |
129.6K |
| 14:33 |
16,952.40 |
16,952.90 |
16,952.40 |
16,952.90 |
484.4K |
| 14:34 |
16,952.80 |
16,956.20 |
16,952.80 |
16,956.20 |
492.9K |
| 14:35 |
16,957.40 |
16,960.50 |
16,957.40 |
16,960.50 |
283.1K |
| 14:36 |
16,959.00 |
16,959.80 |
16,959.00 |
16,959.80 |
141.1K |
| 14:37 |
16,958.30 |
16,958.30 |
16,956.60 |
16,956.60 |
356.9K |
| 14:38 |
16,956.90 |
16,956.90 |
16,956.60 |
16,956.60 |
172.7K |
| 14:39 |
16,954.50 |
16,954.50 |
16,953.10 |
16,953.10 |
492.5K |
| 14:40 |
16,952.70 |
16,952.70 |
16,950.40 |
16,950.40 |
203.3K |
| 14:41 |
16,953.20 |
16,954.80 |
16,953.20 |
16,954.80 |
687.5K |
| 14:42 |
16,954.90 |
16,958.00 |
16,954.90 |
16,958.00 |
204.9K |
| 14:43 |
16,958.60 |
16,958.60 |
16,956.70 |
16,956.70 |
228.7K |
| 14:44 |
16,960.30 |
16,961.00 |
16,960.30 |
16,961.00 |
611.3K |
| 14:45 |
16,967.90 |
16,967.90 |
16,965.40 |
16,965.40 |
243.7K |
| 14:46 |
16,961.70 |
16,963.40 |
16,961.70 |
16,963.40 |
316.6K |
| 14:47 |
16,966.10 |
16,968.30 |
16,966.10 |
16,968.30 |
231.8K |
| 14:48 |
16,968.30 |
16,969.50 |
16,968.30 |
16,969.50 |
695.8K |
| 14:49 |
16,969.30 |
16,969.30 |
16,968.20 |
16,968.20 |
210.3K |
| 14:50 |
16,966.50 |
16,967.20 |
16,966.50 |
16,967.20 |
139.6K |
| 14:51 |
16,967.60 |
16,968.20 |
16,967.60 |
16,968.20 |
452.3K |
| 14:52 |
16,969.60 |
16,969.80 |
16,969.60 |
16,969.80 |
280.3K |
| 14:53 |
16,972.90 |
16,972.90 |
16,970.60 |
16,970.60 |
282.3K |
| 14:54 |
16,971.10 |
16,971.10 |
16,967.90 |
16,967.90 |
608.8K |
| 14:55 |
16,965.20 |
16,965.30 |
16,965.20 |
16,965.30 |
418.7K |
| 14:56 |
16,967.20 |
16,967.30 |
16,967.20 |
16,967.30 |
604.7K |
| 14:57 |
16,967.20 |
16,973.10 |
16,967.20 |
16,973.10 |
341.2K |
| 14:58 |
16,972.50 |
16,972.50 |
16,971.20 |
16,971.20 |
1,513.9K |
| 14:59 |
16,970.00 |
16,971.00 |
16,970.00 |
16,971.00 |
279.3K |
| 15:00 |
16,971.30 |
16,971.30 |
16,971.20 |
16,971.20 |
218.0K |
| 15:01 |
16,973.10 |
16,973.10 |
16,971.00 |
16,971.00 |
479.0K |
| 15:02 |
16,973.70 |
16,973.70 |
16,973.60 |
16,973.60 |
234.1K |
| 15:03 |
16,973.20 |
16,973.20 |
16,972.50 |
16,972.50 |
289.5K |
| 15:04 |
16,972.80 |
16,972.80 |
16,970.40 |
16,970.40 |
993.9K |
| 15:05 |
16,971.40 |
16,973.20 |
16,971.40 |
16,973.20 |
546.0K |
| 15:06 |
16,973.10 |
16,973.10 |
16,971.40 |
16,971.40 |
297.6K |
| 15:07 |
16,971.90 |
16,972.20 |
16,971.90 |
16,972.20 |
298.8K |
| 15:08 |
16,971.00 |
16,972.00 |
16,971.00 |
16,972.00 |
227.3K |
| 15:09 |
16,972.00 |
16,972.00 |
16,968.60 |
16,968.60 |
207.5K |
| 15:10 |
16,968.20 |
16,968.40 |
16,968.20 |
16,968.40 |
339.2K |
| 15:11 |
16,965.70 |
16,965.70 |
16,965.20 |
16,965.20 |
489.1K |
| 15:12 |
16,967.60 |
16,967.60 |
16,966.80 |
16,966.80 |
189.9K |
| 15:13 |
16,967.70 |
16,969.80 |
16,967.70 |
16,969.80 |
443.5K |
| 15:14 |
16,970.50 |
16,970.50 |
16,967.10 |
16,967.10 |
2,292.5K |
| 15:15 |
16,971.20 |
16,975.50 |
16,971.20 |
16,975.50 |
628.4K |
| 15:16 |
16,974.00 |
16,975.70 |
16,974.00 |
16,975.70 |
277.4K |
| 15:17 |
16,973.40 |
16,973.90 |
16,973.40 |
16,973.90 |
458.8K |
| 15:18 |
16,971.20 |
16,971.50 |
16,971.20 |
16,971.50 |
971.3K |
| 15:19 |
16,972.40 |
16,972.40 |
16,971.10 |
16,971.10 |
602.3K |
| 15:20 |
16,972.30 |
16,973.70 |
16,972.30 |
16,973.70 |
398.5K |
| 15:21 |
16,975.60 |
16,976.00 |
16,975.60 |
16,976.00 |
329.2K |
| 15:22 |
16,976.50 |
16,976.50 |
16,976.50 |
16,976.50 |
1,870.6K |
| 15:23 |
16,976.80 |
16,980.50 |
16,976.80 |
16,980.50 |
356.4K |
| 15:24 |
16,981.80 |
16,982.30 |
16,981.80 |
16,982.30 |
373.9K |
| 15:25 |
16,983.40 |
16,983.40 |
16,976.90 |
16,976.90 |
374.5K |
| 15:26 |
16,976.90 |
16,976.90 |
16,975.30 |
16,975.30 |
203.0K |
| 15:27 |
16,974.00 |
16,974.00 |
16,973.10 |
16,973.10 |
166.4K |
| 15:28 |
16,970.60 |
16,970.60 |
16,968.40 |
16,968.40 |
816.8K |
| 15:29 |
16,966.10 |
16,966.10 |
16,965.90 |
16,965.90 |
527.5K |
| 15:30 |
16,967.40 |
16,967.40 |
16,966.30 |
16,966.30 |
220.8K |
| 15:31 |
16,966.50 |
16,967.00 |
16,966.50 |
16,967.00 |
186.0K |
| 15:32 |
16,966.20 |
16,967.30 |
16,966.20 |
16,967.30 |
817.6K |
| 15:33 |
16,964.20 |
16,965.60 |
16,964.20 |
16,965.60 |
1,938.0K |
| 15:34 |
16,964.90 |
16,964.90 |
16,962.10 |
16,962.10 |
636.8K |
| 15:35 |
16,963.90 |
16,964.00 |
16,963.90 |
16,964.00 |
797.5K |
| 15:36 |
16,965.00 |
16,965.00 |
16,963.70 |
16,963.70 |
391.9K |
| 15:37 |
16,960.10 |
16,960.40 |
16,960.10 |
16,960.40 |
272.6K |
| 15:38 |
16,958.40 |
16,961.30 |
16,958.40 |
16,961.30 |
995.3K |
| 15:39 |
16,960.00 |
16,960.00 |
16,958.70 |
16,958.70 |
1,067.8K |
| 15:40 |
16,961.50 |
16,962.90 |
16,961.50 |
16,962.90 |
650.2K |
| 15:41 |
16,961.50 |
16,961.50 |
16,960.20 |
16,960.20 |
598.0K |
| 15:42 |
16,962.90 |
16,963.40 |
16,962.90 |
16,963.40 |
469.3K |
| 15:43 |
16,961.90 |
16,961.90 |
16,960.70 |
16,960.70 |
474.0K |
| 15:44 |
16,961.00 |
16,961.00 |
16,960.60 |
16,960.60 |
419.5K |
| 15:45 |
16,962.50 |
16,965.10 |
16,962.50 |
16,965.10 |
383.8K |
| 15:46 |
16,968.00 |
16,968.00 |
16,965.40 |
16,965.40 |
340.6K |
| 15:47 |
16,965.50 |
16,965.50 |
16,965.20 |
16,965.20 |
603.1K |
| 15:48 |
16,964.50 |
16,967.40 |
16,964.50 |
16,967.40 |
520.7K |
| 15:49 |
16,967.20 |
16,967.30 |
16,967.20 |
16,967.30 |
544.4K |
| 15:50 |
16,968.10 |
16,968.10 |
16,964.30 |
16,964.30 |
507.0K |
| 15:51 |
16,968.60 |
16,970.40 |
16,968.60 |
16,970.40 |
826.4K |
| 15:52 |
16,972.70 |
16,972.70 |
16,970.50 |
16,970.50 |
706.7K |
| 15:53 |
16,971.40 |
16,979.10 |
16,971.40 |
16,979.10 |
556.2K |
| 15:54 |
16,976.00 |
16,976.00 |
16,972.60 |
16,972.60 |
921.1K |
| 15:55 |
16,974.50 |
16,975.00 |
16,974.50 |
16,975.00 |
542.1K |
| 15:56 |
16,972.10 |
16,974.00 |
16,972.10 |
16,974.00 |
873.1K |
| 15:57 |
16,972.10 |
16,972.10 |
16,971.70 |
16,971.70 |
656.4K |
| 15:58 |
16,973.70 |
16,973.70 |
16,967.40 |
16,967.40 |
829.9K |
| 15:59 |
16,962.70 |
16,962.70 |
16,957.70 |
16,957.70 |
1,194.9K |
| 16:00 |
16,969.20 |
16,972.10 |
16,969.20 |
16,972.10 |
1,727.0K |
| 16:01 |
16,972.10 |
16,972.10 |
16,972.10 |
16,972.10 |
0.0K |
| 16:02 |
16,972.10 |
16,972.10 |
16,972.10 |
16,972.10 |
0.0K |
| 16:03 |
16,972.10 |
16,972.10 |
16,972.10 |
16,972.10 |
0.0K |
| 16:04 |
16,972.10 |
16,992.90 |
16,972.10 |
16,992.90 |
46,367.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|