| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,992.90 |
16,992.90 |
16,985.50 |
16,985.50 |
1,916.7K |
| 10:01 |
16,983.40 |
16,986.00 |
16,983.40 |
16,986.00 |
95.9K |
| 10:02 |
16,983.00 |
16,983.00 |
16,965.00 |
16,965.00 |
309.5K |
| 10:03 |
16,960.40 |
16,961.90 |
16,960.40 |
16,961.90 |
134.0K |
| 10:04 |
16,964.50 |
16,964.50 |
16,955.00 |
16,955.00 |
1,678.9K |
| 10:05 |
16,956.70 |
16,963.50 |
16,956.70 |
16,963.50 |
560.9K |
| 10:06 |
16,960.60 |
16,966.10 |
16,960.60 |
16,966.10 |
1,546.3K |
| 10:07 |
16,930.80 |
16,930.80 |
16,916.10 |
16,916.10 |
776.6K |
| 10:08 |
16,888.80 |
16,897.80 |
16,888.80 |
16,897.80 |
1,383.3K |
| 10:09 |
16,896.70 |
16,908.10 |
16,896.70 |
16,908.10 |
2,503.7K |
| 10:10 |
16,908.70 |
16,908.70 |
16,905.30 |
16,905.30 |
1,830.0K |
| 10:11 |
16,908.50 |
16,908.80 |
16,908.50 |
16,908.80 |
981.7K |
| 10:12 |
16,906.60 |
16,906.80 |
16,906.60 |
16,906.80 |
564.8K |
| 10:13 |
16,905.60 |
16,905.60 |
16,905.60 |
16,905.60 |
287.2K |
| 10:14 |
16,904.40 |
16,904.40 |
16,897.80 |
16,897.80 |
779.9K |
| 10:15 |
16,907.20 |
16,907.20 |
16,894.20 |
16,894.20 |
797.1K |
| 10:16 |
16,897.00 |
16,897.30 |
16,897.00 |
16,897.30 |
514.6K |
| 10:17 |
16,897.90 |
16,897.90 |
16,896.10 |
16,896.10 |
1,506.7K |
| 10:18 |
16,893.40 |
16,904.60 |
16,893.40 |
16,904.60 |
869.2K |
| 10:19 |
16,908.40 |
16,910.70 |
16,908.40 |
16,910.70 |
784.8K |
| 10:20 |
16,910.50 |
16,910.50 |
16,909.70 |
16,909.70 |
435.9K |
| 10:21 |
16,905.90 |
16,909.60 |
16,905.90 |
16,909.60 |
836.8K |
| 10:22 |
16,907.50 |
16,907.50 |
16,907.00 |
16,907.00 |
1,228.0K |
| 10:23 |
16,907.70 |
16,907.70 |
16,905.80 |
16,905.80 |
196.9K |
| 10:24 |
16,909.70 |
16,910.70 |
16,909.70 |
16,910.70 |
199.0K |
| 10:25 |
16,907.40 |
16,912.40 |
16,907.40 |
16,912.40 |
219.2K |
| 10:26 |
16,908.90 |
16,908.90 |
16,907.30 |
16,907.30 |
301.0K |
| 10:27 |
16,905.90 |
16,907.60 |
16,905.90 |
16,907.60 |
377.2K |
| 10:28 |
16,909.80 |
16,909.80 |
16,907.20 |
16,907.20 |
1,107.6K |
| 10:29 |
16,909.40 |
16,914.00 |
16,909.40 |
16,914.00 |
1,564.8K |
| 10:30 |
16,913.00 |
16,913.00 |
16,912.30 |
16,912.30 |
233.2K |
| 10:31 |
16,914.00 |
16,920.00 |
16,914.00 |
16,920.00 |
517.3K |
| 10:32 |
16,919.00 |
16,919.00 |
16,917.40 |
16,917.40 |
155.2K |
| 10:33 |
16,920.70 |
16,920.70 |
16,919.00 |
16,919.00 |
255.4K |
| 10:34 |
16,924.50 |
16,925.90 |
16,924.50 |
16,925.90 |
208.8K |
| 10:35 |
16,928.90 |
16,928.90 |
16,921.80 |
16,921.80 |
243.7K |
| 10:36 |
16,909.50 |
16,909.50 |
16,902.10 |
16,902.10 |
1,488.3K |
| 10:37 |
16,902.70 |
16,907.30 |
16,902.70 |
16,907.30 |
602.5K |
| 10:38 |
16,904.50 |
16,906.80 |
16,904.50 |
16,906.80 |
97.5K |
| 10:39 |
16,909.00 |
16,909.00 |
16,906.10 |
16,906.10 |
166.2K |
| 10:40 |
16,902.70 |
16,902.70 |
16,902.50 |
16,902.50 |
499.4K |
| 10:41 |
16,901.40 |
16,901.40 |
16,897.00 |
16,897.00 |
438.4K |
| 10:42 |
16,898.40 |
16,898.40 |
16,897.80 |
16,897.80 |
289.1K |
| 10:43 |
16,897.10 |
16,898.90 |
16,897.10 |
16,898.90 |
213.7K |
| 10:44 |
16,898.40 |
16,899.00 |
16,898.40 |
16,899.00 |
164.6K |
| 10:45 |
16,900.00 |
16,900.20 |
16,900.00 |
16,900.20 |
381.9K |
| 10:46 |
16,899.40 |
16,901.30 |
16,899.40 |
16,901.30 |
459.2K |
| 10:47 |
16,903.90 |
16,905.80 |
16,903.90 |
16,905.80 |
407.4K |
| 10:48 |
16,905.10 |
16,906.40 |
16,905.10 |
16,906.40 |
235.7K |
| 10:49 |
16,904.30 |
16,904.30 |
16,904.30 |
16,904.30 |
382.7K |
| 10:50 |
16,904.10 |
16,904.10 |
16,901.60 |
16,901.60 |
457.3K |
| 10:51 |
16,897.90 |
16,897.90 |
16,897.10 |
16,897.10 |
106.4K |
| 10:52 |
16,895.00 |
16,896.90 |
16,895.00 |
16,896.90 |
365.4K |
| 10:53 |
16,895.70 |
16,898.20 |
16,895.70 |
16,898.20 |
317.5K |
| 10:54 |
16,898.50 |
16,904.70 |
16,898.50 |
16,904.70 |
115.3K |
| 10:55 |
16,903.10 |
16,905.90 |
16,903.10 |
16,905.90 |
227.6K |
| 10:56 |
16,906.60 |
16,908.30 |
16,906.60 |
16,908.30 |
213.1K |
| 10:57 |
16,907.70 |
16,907.70 |
16,906.50 |
16,906.50 |
292.1K |
| 10:58 |
16,905.60 |
16,905.60 |
16,899.10 |
16,899.10 |
257.8K |
| 10:59 |
16,899.30 |
16,899.30 |
16,890.30 |
16,890.30 |
1,076.2K |
| 11:00 |
16,892.00 |
16,897.40 |
16,892.00 |
16,897.40 |
392.9K |
| 11:01 |
16,889.90 |
16,889.90 |
16,887.60 |
16,887.60 |
504.2K |
| 11:02 |
16,885.50 |
16,893.80 |
16,885.50 |
16,893.80 |
829.4K |
| 11:03 |
16,891.80 |
16,891.80 |
16,891.00 |
16,891.00 |
216.8K |
| 11:04 |
16,891.80 |
16,891.80 |
16,886.10 |
16,886.10 |
755.5K |
| 11:05 |
16,885.50 |
16,886.70 |
16,885.50 |
16,886.70 |
204.2K |
| 11:06 |
16,887.80 |
16,887.80 |
16,885.30 |
16,885.30 |
169.5K |
| 11:07 |
16,881.60 |
16,883.10 |
16,881.60 |
16,883.10 |
385.1K |
| 11:08 |
16,882.40 |
16,882.40 |
16,881.40 |
16,881.40 |
126.5K |
| 11:09 |
16,878.30 |
16,878.30 |
16,876.40 |
16,876.40 |
307.0K |
| 11:10 |
16,880.40 |
16,881.00 |
16,880.40 |
16,881.00 |
280.2K |
| 11:11 |
16,884.50 |
16,884.50 |
16,882.10 |
16,882.10 |
133.2K |
| 11:12 |
16,881.60 |
16,884.10 |
16,881.60 |
16,884.10 |
196.5K |
| 11:13 |
16,883.30 |
16,885.40 |
16,883.30 |
16,885.40 |
75.9K |
| 11:14 |
16,885.40 |
16,885.40 |
16,883.40 |
16,883.40 |
217.0K |
| 11:15 |
16,883.80 |
16,883.80 |
16,881.40 |
16,881.40 |
487.7K |
| 11:16 |
16,878.50 |
16,878.50 |
16,873.30 |
16,873.30 |
533.9K |
| 11:17 |
16,880.20 |
16,884.80 |
16,880.20 |
16,884.80 |
270.4K |
| 11:18 |
16,889.90 |
16,889.90 |
16,886.30 |
16,886.30 |
248.3K |
| 11:19 |
16,890.60 |
16,891.20 |
16,890.60 |
16,891.20 |
133.8K |
| 11:20 |
16,892.30 |
16,893.00 |
16,892.30 |
16,893.00 |
163.5K |
| 11:21 |
16,896.40 |
16,896.40 |
16,893.20 |
16,893.20 |
257.0K |
| 11:22 |
16,890.40 |
16,893.00 |
16,890.40 |
16,893.00 |
639.0K |
| 11:23 |
16,890.10 |
16,890.10 |
16,889.50 |
16,889.50 |
476.9K |
| 11:24 |
16,891.10 |
16,891.10 |
16,889.40 |
16,889.40 |
218.1K |
| 11:25 |
16,893.20 |
16,893.20 |
16,892.40 |
16,892.40 |
364.5K |
| 11:26 |
16,891.70 |
16,891.70 |
16,889.80 |
16,889.80 |
662.5K |
| 11:27 |
16,888.30 |
16,888.30 |
16,885.00 |
16,885.00 |
569.5K |
| 11:28 |
16,881.20 |
16,881.90 |
16,881.20 |
16,881.90 |
205.4K |
| 11:29 |
16,880.80 |
16,880.80 |
16,878.90 |
16,878.90 |
642.3K |
| 11:30 |
16,879.90 |
16,879.90 |
16,876.90 |
16,876.90 |
259.7K |
| 11:31 |
16,876.60 |
16,876.60 |
16,875.70 |
16,875.70 |
168.2K |
| 11:32 |
16,875.30 |
16,876.90 |
16,875.30 |
16,876.90 |
684.1K |
| 11:33 |
16,883.50 |
16,883.50 |
16,881.50 |
16,881.50 |
445.5K |
| 11:34 |
16,884.40 |
16,884.40 |
16,881.20 |
16,881.20 |
329.4K |
| 11:35 |
16,885.50 |
16,885.50 |
16,884.30 |
16,884.30 |
537.4K |
| 11:36 |
16,882.30 |
16,882.60 |
16,882.30 |
16,882.60 |
461.4K |
| 11:37 |
16,883.20 |
16,883.20 |
16,881.60 |
16,881.60 |
158.8K |
| 11:38 |
16,882.50 |
16,883.80 |
16,882.50 |
16,883.80 |
162.0K |
| 11:39 |
16,886.70 |
16,889.00 |
16,886.70 |
16,889.00 |
592.1K |
| 11:40 |
16,886.60 |
16,886.60 |
16,885.80 |
16,885.80 |
257.0K |
| 11:41 |
16,887.40 |
16,889.00 |
16,887.40 |
16,889.00 |
153.4K |
| 11:42 |
16,885.90 |
16,887.90 |
16,885.90 |
16,887.90 |
189.7K |
| 11:43 |
16,888.40 |
16,888.40 |
16,888.40 |
16,888.40 |
223.2K |
| 11:44 |
16,888.90 |
16,889.50 |
16,888.90 |
16,889.50 |
289.4K |
| 11:45 |
16,890.70 |
16,890.70 |
16,886.30 |
16,886.30 |
170.0K |
| 11:46 |
16,883.20 |
16,885.20 |
16,883.20 |
16,885.20 |
152.3K |
| 11:47 |
16,886.00 |
16,886.00 |
16,885.80 |
16,885.80 |
325.7K |
| 11:48 |
16,886.60 |
16,887.00 |
16,886.60 |
16,887.00 |
102.0K |
| 11:49 |
16,888.40 |
16,888.40 |
16,887.80 |
16,887.80 |
235.7K |
| 11:50 |
16,886.00 |
16,887.90 |
16,886.00 |
16,887.90 |
64.5K |
| 11:51 |
16,887.70 |
16,888.40 |
16,887.70 |
16,888.40 |
96.4K |
| 11:52 |
16,883.80 |
16,883.80 |
16,882.70 |
16,882.70 |
216.1K |
| 11:53 |
16,884.00 |
16,884.00 |
16,882.50 |
16,882.50 |
182.2K |
| 11:54 |
16,882.30 |
16,883.10 |
16,882.30 |
16,883.10 |
802.5K |
| 11:55 |
16,879.30 |
16,879.30 |
16,879.20 |
16,879.20 |
93.2K |
| 11:56 |
16,881.90 |
16,882.40 |
16,881.90 |
16,882.40 |
219.4K |
| 11:57 |
16,885.40 |
16,885.40 |
16,882.70 |
16,882.70 |
538.0K |
| 11:58 |
16,883.90 |
16,886.30 |
16,883.90 |
16,886.30 |
67.0K |
| 11:59 |
16,887.40 |
16,887.40 |
16,887.40 |
16,887.40 |
153.8K |
| 12:00 |
16,884.50 |
16,890.60 |
16,884.50 |
16,890.60 |
385.0K |
| 12:01 |
16,884.80 |
16,887.40 |
16,884.80 |
16,887.40 |
183.5K |
| 12:02 |
16,886.40 |
16,886.40 |
16,884.20 |
16,884.20 |
649.0K |
| 12:03 |
16,881.40 |
16,883.20 |
16,881.40 |
16,883.20 |
233.5K |
| 12:04 |
16,880.90 |
16,881.90 |
16,880.90 |
16,881.90 |
178.4K |
| 12:05 |
16,881.30 |
16,881.30 |
16,879.90 |
16,879.90 |
118.7K |
| 12:06 |
16,878.90 |
16,879.20 |
16,878.90 |
16,879.20 |
546.7K |
| 12:07 |
16,877.20 |
16,878.20 |
16,877.20 |
16,878.20 |
675.6K |
| 12:08 |
16,877.00 |
16,877.00 |
16,875.70 |
16,875.70 |
296.8K |
| 12:09 |
16,869.40 |
16,869.40 |
16,867.30 |
16,867.30 |
501.8K |
| 12:10 |
16,865.10 |
16,868.40 |
16,865.10 |
16,868.40 |
352.3K |
| 12:11 |
16,865.70 |
16,865.70 |
16,859.40 |
16,859.40 |
574.6K |
| 12:12 |
16,862.90 |
16,862.90 |
16,862.30 |
16,862.30 |
331.7K |
| 12:13 |
16,861.30 |
16,861.30 |
16,859.80 |
16,859.80 |
328.5K |
| 12:14 |
16,859.70 |
16,863.70 |
16,859.70 |
16,863.70 |
315.5K |
| 12:15 |
16,862.20 |
16,862.20 |
16,860.40 |
16,860.40 |
220.4K |
| 12:16 |
16,856.10 |
16,856.10 |
16,855.40 |
16,855.40 |
557.9K |
| 12:17 |
16,860.00 |
16,865.30 |
16,860.00 |
16,865.30 |
153.8K |
| 12:18 |
16,862.50 |
16,862.50 |
16,862.40 |
16,862.40 |
193.4K |
| 12:19 |
16,859.10 |
16,859.10 |
16,850.60 |
16,850.60 |
1,263.7K |
| 12:20 |
16,848.60 |
16,848.60 |
16,848.50 |
16,848.50 |
213.8K |
| 12:21 |
16,846.00 |
16,846.00 |
16,843.50 |
16,843.50 |
99.1K |
| 12:22 |
16,845.20 |
16,845.20 |
16,843.30 |
16,843.30 |
479.9K |
| 12:23 |
16,840.50 |
16,841.90 |
16,840.50 |
16,841.90 |
374.8K |
| 12:24 |
16,840.90 |
16,842.10 |
16,840.90 |
16,842.10 |
228.1K |
| 12:25 |
16,841.20 |
16,841.20 |
16,835.80 |
16,835.80 |
254.3K |
| 12:26 |
16,831.80 |
16,831.80 |
16,831.40 |
16,831.40 |
150.6K |
| 12:27 |
16,827.90 |
16,831.10 |
16,827.90 |
16,831.10 |
130.7K |
| 12:28 |
16,830.20 |
16,830.20 |
16,828.20 |
16,828.20 |
258.0K |
| 12:29 |
16,827.00 |
16,832.80 |
16,827.00 |
16,832.80 |
214.9K |
| 12:30 |
16,833.70 |
16,841.80 |
16,833.70 |
16,841.80 |
383.6K |
| 12:31 |
16,846.60 |
16,846.60 |
16,846.40 |
16,846.40 |
228.9K |
| 12:32 |
16,846.20 |
16,846.20 |
16,844.20 |
16,844.20 |
147.0K |
| 12:33 |
16,842.20 |
16,849.90 |
16,842.20 |
16,849.90 |
185.0K |
| 12:34 |
16,850.50 |
16,850.50 |
16,847.20 |
16,847.20 |
200.2K |
| 12:35 |
16,849.00 |
16,852.50 |
16,849.00 |
16,852.50 |
263.6K |
| 12:36 |
16,854.50 |
16,854.50 |
16,853.40 |
16,853.40 |
112.2K |
| 12:37 |
16,851.00 |
16,851.00 |
16,850.40 |
16,850.40 |
104.8K |
| 12:38 |
16,852.70 |
16,858.10 |
16,852.70 |
16,858.10 |
410.7K |
| 12:39 |
16,855.20 |
16,855.90 |
16,855.20 |
16,855.90 |
664.1K |
| 12:40 |
16,849.30 |
16,849.30 |
16,846.80 |
16,846.80 |
275.6K |
| 12:41 |
16,846.70 |
16,846.70 |
16,845.70 |
16,845.70 |
104.7K |
| 12:42 |
16,846.20 |
16,846.60 |
16,846.20 |
16,846.60 |
90.6K |
| 12:43 |
16,845.80 |
16,849.30 |
16,845.80 |
16,849.30 |
102.4K |
| 12:44 |
16,847.20 |
16,847.20 |
16,845.80 |
16,845.80 |
168.8K |
| 12:45 |
16,846.50 |
16,846.50 |
16,845.60 |
16,845.60 |
166.3K |
| 12:46 |
16,843.90 |
16,843.90 |
16,843.50 |
16,843.50 |
250.7K |
| 12:47 |
16,839.60 |
16,841.90 |
16,839.60 |
16,841.90 |
201.6K |
| 12:48 |
16,846.60 |
16,846.60 |
16,844.80 |
16,844.80 |
184.9K |
| 12:49 |
16,845.00 |
16,846.00 |
16,845.00 |
16,846.00 |
730.4K |
| 12:50 |
16,836.50 |
16,837.90 |
16,836.50 |
16,837.90 |
754.7K |
| 12:51 |
16,839.30 |
16,839.30 |
16,838.90 |
16,838.90 |
113.7K |
| 12:52 |
16,839.30 |
16,840.60 |
16,839.30 |
16,840.60 |
110.5K |
| 12:53 |
16,839.40 |
16,840.40 |
16,839.40 |
16,840.40 |
229.6K |
| 12:54 |
16,845.20 |
16,845.90 |
16,845.20 |
16,845.90 |
866.3K |
| 12:55 |
16,840.80 |
16,842.80 |
16,840.80 |
16,842.80 |
180.4K |
| 12:56 |
16,845.40 |
16,846.60 |
16,845.40 |
16,846.60 |
227.5K |
| 12:57 |
16,844.40 |
16,844.40 |
16,841.80 |
16,841.80 |
504.2K |
| 12:58 |
16,845.20 |
16,845.80 |
16,845.20 |
16,845.80 |
65.8K |
| 12:59 |
16,843.00 |
16,844.30 |
16,843.00 |
16,844.30 |
191.2K |
| 13:00 |
16,843.20 |
16,844.50 |
16,843.20 |
16,844.50 |
81.5K |
| 13:01 |
16,842.60 |
16,842.60 |
16,841.60 |
16,841.60 |
230.9K |
| 13:02 |
16,841.10 |
16,842.50 |
16,841.10 |
16,842.50 |
153.0K |
| 13:03 |
16,841.70 |
16,841.70 |
16,839.60 |
16,839.60 |
196.6K |
| 13:04 |
16,836.80 |
16,840.50 |
16,836.80 |
16,840.50 |
643.2K |
| 13:05 |
16,842.80 |
16,842.90 |
16,842.80 |
16,842.90 |
68.1K |
| 13:06 |
16,842.80 |
16,843.90 |
16,842.80 |
16,843.90 |
131.2K |
| 13:07 |
16,846.00 |
16,848.80 |
16,846.00 |
16,848.80 |
209.1K |
| 13:08 |
16,848.20 |
16,851.10 |
16,848.20 |
16,851.10 |
170.2K |
| 13:09 |
16,847.60 |
16,848.80 |
16,847.60 |
16,848.80 |
137.8K |
| 13:10 |
16,849.10 |
16,853.40 |
16,849.10 |
16,853.40 |
416.1K |
| 13:11 |
16,847.10 |
16,847.10 |
16,845.60 |
16,845.60 |
117.7K |
| 13:12 |
16,848.10 |
16,849.70 |
16,848.10 |
16,849.70 |
186.9K |
| 13:13 |
16,850.70 |
16,853.40 |
16,850.70 |
16,853.40 |
148.5K |
| 13:14 |
16,853.90 |
16,853.90 |
16,852.10 |
16,852.10 |
187.6K |
| 13:15 |
16,858.80 |
16,858.80 |
16,857.40 |
16,857.40 |
264.0K |
| 13:16 |
16,859.40 |
16,859.40 |
16,852.60 |
16,852.60 |
208.3K |
| 13:17 |
16,854.90 |
16,854.90 |
16,852.90 |
16,852.90 |
184.5K |
| 13:18 |
16,854.50 |
16,854.50 |
16,854.40 |
16,854.40 |
233.3K |
| 13:19 |
16,853.80 |
16,853.80 |
16,851.50 |
16,851.50 |
134.0K |
| 13:20 |
16,853.70 |
16,853.70 |
16,853.20 |
16,853.20 |
228.7K |
| 13:21 |
16,853.70 |
16,853.70 |
16,853.30 |
16,853.30 |
266.9K |
| 13:22 |
16,852.50 |
16,852.50 |
16,850.60 |
16,850.60 |
338.1K |
| 13:23 |
16,848.10 |
16,848.10 |
16,848.00 |
16,848.00 |
828.7K |
| 13:24 |
16,852.40 |
16,852.40 |
16,850.00 |
16,850.00 |
127.4K |
| 13:25 |
16,855.00 |
16,858.90 |
16,855.00 |
16,858.90 |
171.9K |
| 13:26 |
16,855.70 |
16,855.70 |
16,854.20 |
16,854.20 |
239.1K |
| 13:27 |
16,854.90 |
16,854.90 |
16,853.30 |
16,853.30 |
175.7K |
| 13:28 |
16,854.20 |
16,854.20 |
16,852.20 |
16,852.20 |
137.2K |
| 13:29 |
16,856.50 |
16,857.70 |
16,856.50 |
16,857.70 |
373.1K |
| 13:30 |
16,856.50 |
16,858.10 |
16,856.50 |
16,858.10 |
109.7K |
| 13:31 |
16,859.20 |
16,860.10 |
16,859.20 |
16,860.10 |
318.0K |
| 13:32 |
16,858.90 |
16,859.80 |
16,858.90 |
16,859.80 |
298.4K |
| 13:33 |
16,861.40 |
16,861.40 |
16,860.80 |
16,860.80 |
449.4K |
| 13:34 |
16,857.50 |
16,857.50 |
16,856.70 |
16,856.70 |
245.0K |
| 13:35 |
16,854.70 |
16,856.00 |
16,854.70 |
16,856.00 |
177.2K |
| 13:36 |
16,857.40 |
16,857.40 |
16,856.40 |
16,856.40 |
420.2K |
| 13:37 |
16,856.80 |
16,856.80 |
16,856.30 |
16,856.30 |
92.4K |
| 13:38 |
16,854.50 |
16,861.60 |
16,854.50 |
16,861.60 |
114.3K |
| 13:39 |
16,862.00 |
16,862.00 |
16,861.00 |
16,861.00 |
636.3K |
| 13:40 |
16,865.00 |
16,872.40 |
16,865.00 |
16,872.40 |
659.6K |
| 13:41 |
16,871.90 |
16,876.70 |
16,871.90 |
16,876.70 |
204.2K |
| 13:42 |
16,877.50 |
16,880.70 |
16,877.50 |
16,880.70 |
110.0K |
| 13:43 |
16,880.00 |
16,880.00 |
16,879.70 |
16,879.70 |
123.3K |
| 13:44 |
16,878.50 |
16,878.50 |
16,875.80 |
16,875.80 |
429.6K |
| 13:45 |
16,874.30 |
16,880.10 |
16,874.30 |
16,880.10 |
241.6K |
| 13:46 |
16,877.30 |
16,877.30 |
16,876.40 |
16,876.40 |
766.3K |
| 13:47 |
16,877.20 |
16,877.20 |
16,875.70 |
16,875.70 |
115.3K |
| 13:48 |
16,876.60 |
16,878.30 |
16,876.60 |
16,878.30 |
394.4K |
| 13:49 |
16,881.00 |
16,882.50 |
16,881.00 |
16,882.50 |
361.5K |
| 13:50 |
16,884.20 |
16,884.20 |
16,883.20 |
16,883.20 |
173.6K |
| 13:51 |
16,882.30 |
16,882.30 |
16,881.00 |
16,881.00 |
491.1K |
| 13:52 |
16,879.40 |
16,880.60 |
16,879.40 |
16,880.60 |
177.4K |
| 13:53 |
16,879.40 |
16,879.40 |
16,879.40 |
16,879.40 |
159.4K |
| 13:54 |
16,879.70 |
16,879.70 |
16,876.50 |
16,876.50 |
129.4K |
| 13:55 |
16,875.20 |
16,875.20 |
16,874.40 |
16,874.40 |
155.2K |
| 13:56 |
16,872.80 |
16,872.80 |
16,871.50 |
16,871.50 |
301.3K |
| 13:57 |
16,873.40 |
16,874.50 |
16,873.40 |
16,874.50 |
338.8K |
| 13:58 |
16,875.60 |
16,875.60 |
16,874.90 |
16,874.90 |
605.5K |
| 13:59 |
16,873.60 |
16,874.50 |
16,873.60 |
16,874.50 |
418.9K |
| 14:00 |
16,873.30 |
16,873.30 |
16,872.70 |
16,872.70 |
317.6K |
| 14:01 |
16,872.40 |
16,879.30 |
16,872.40 |
16,879.30 |
337.5K |
| 14:02 |
16,880.00 |
16,880.00 |
16,879.60 |
16,879.60 |
243.8K |
| 14:03 |
16,877.80 |
16,877.80 |
16,876.30 |
16,876.30 |
187.5K |
| 14:04 |
16,876.90 |
16,876.90 |
16,873.60 |
16,873.60 |
216.8K |
| 14:05 |
16,876.60 |
16,879.60 |
16,876.60 |
16,879.60 |
335.5K |
| 14:06 |
16,881.10 |
16,882.90 |
16,881.10 |
16,882.90 |
263.0K |
| 14:07 |
16,881.10 |
16,882.60 |
16,881.10 |
16,882.60 |
131.2K |
| 14:08 |
16,879.70 |
16,883.20 |
16,879.70 |
16,883.20 |
209.9K |
| 14:09 |
16,886.90 |
16,886.90 |
16,886.90 |
16,886.90 |
301.8K |
| 14:10 |
16,893.40 |
16,896.00 |
16,893.40 |
16,896.00 |
283.2K |
| 14:11 |
16,898.70 |
16,900.30 |
16,898.70 |
16,900.30 |
551.1K |
| 14:12 |
16,901.30 |
16,901.30 |
16,898.40 |
16,898.40 |
258.5K |
| 14:13 |
16,900.00 |
16,902.90 |
16,900.00 |
16,902.90 |
145.8K |
| 14:14 |
16,907.60 |
16,907.60 |
16,907.20 |
16,907.20 |
231.6K |
| 14:15 |
16,906.10 |
16,906.10 |
16,904.60 |
16,904.60 |
233.0K |
| 14:16 |
16,902.80 |
16,903.70 |
16,902.80 |
16,903.70 |
236.1K |
| 14:17 |
16,901.20 |
16,902.90 |
16,901.20 |
16,902.90 |
462.3K |
| 14:18 |
16,902.00 |
16,902.00 |
16,900.80 |
16,900.80 |
263.3K |
| 14:19 |
16,898.40 |
16,900.40 |
16,898.40 |
16,900.40 |
269.2K |
| 14:20 |
16,895.60 |
16,899.60 |
16,895.60 |
16,899.60 |
139.4K |
| 14:21 |
16,898.70 |
16,898.70 |
16,894.50 |
16,894.50 |
180.2K |
| 14:22 |
16,896.30 |
16,896.30 |
16,895.00 |
16,895.00 |
193.8K |
| 14:23 |
16,896.20 |
16,898.90 |
16,896.20 |
16,898.90 |
98.9K |
| 14:24 |
16,902.50 |
16,908.70 |
16,902.50 |
16,908.70 |
240.0K |
| 14:25 |
16,910.10 |
16,910.10 |
16,904.30 |
16,904.30 |
173.4K |
| 14:26 |
16,903.00 |
16,910.10 |
16,903.00 |
16,910.10 |
590.1K |
| 14:27 |
16,911.50 |
16,914.60 |
16,911.50 |
16,914.60 |
928.5K |
| 14:28 |
16,916.80 |
16,916.80 |
16,915.40 |
16,915.40 |
437.2K |
| 14:29 |
16,913.60 |
16,913.60 |
16,913.50 |
16,913.50 |
710.0K |
| 14:30 |
16,907.50 |
16,907.50 |
16,906.40 |
16,906.40 |
1,022.6K |
| 14:31 |
16,904.20 |
16,904.40 |
16,904.20 |
16,904.40 |
361.2K |
| 14:32 |
16,902.90 |
16,902.90 |
16,901.40 |
16,901.40 |
123.3K |
| 14:33 |
16,901.80 |
16,904.00 |
16,901.80 |
16,904.00 |
103.9K |
| 14:34 |
16,904.40 |
16,905.90 |
16,904.40 |
16,905.90 |
110.3K |
| 14:35 |
16,906.90 |
16,906.90 |
16,905.70 |
16,905.70 |
215.4K |
| 14:36 |
16,905.70 |
16,908.90 |
16,905.70 |
16,908.90 |
336.0K |
| 14:37 |
16,909.90 |
16,912.70 |
16,909.90 |
16,912.70 |
378.2K |
| 14:38 |
16,914.40 |
16,915.00 |
16,914.40 |
16,915.00 |
249.4K |
| 14:39 |
16,919.10 |
16,925.00 |
16,919.10 |
16,925.00 |
1,426.0K |
| 14:40 |
16,922.50 |
16,925.70 |
16,922.50 |
16,925.70 |
371.1K |
| 14:41 |
16,930.60 |
16,930.60 |
16,929.80 |
16,929.80 |
99.1K |
| 14:42 |
16,932.60 |
16,932.70 |
16,932.60 |
16,932.70 |
152.3K |
| 14:43 |
16,928.00 |
16,930.30 |
16,928.00 |
16,930.30 |
618.8K |
| 14:44 |
16,927.40 |
16,927.40 |
16,927.00 |
16,927.00 |
245.2K |
| 14:45 |
16,929.60 |
16,929.60 |
16,927.10 |
16,927.10 |
174.4K |
| 14:46 |
16,926.30 |
16,928.80 |
16,926.30 |
16,928.80 |
180.1K |
| 14:47 |
16,928.20 |
16,929.20 |
16,928.20 |
16,929.20 |
213.2K |
| 14:48 |
16,929.10 |
16,929.10 |
16,929.00 |
16,929.00 |
1,517.7K |
| 14:49 |
16,931.40 |
16,932.50 |
16,931.40 |
16,932.50 |
244.1K |
| 14:50 |
16,929.20 |
16,929.20 |
16,928.20 |
16,928.20 |
368.2K |
| 14:51 |
16,927.90 |
16,930.10 |
16,927.90 |
16,930.10 |
116.8K |
| 14:52 |
16,929.30 |
16,929.30 |
16,923.90 |
16,923.90 |
771.9K |
| 14:53 |
16,925.20 |
16,925.20 |
16,924.70 |
16,924.70 |
291.5K |
| 14:54 |
16,920.20 |
16,922.50 |
16,920.20 |
16,922.50 |
6,282.6K |
| 14:55 |
16,925.10 |
16,926.40 |
16,925.10 |
16,926.40 |
5,596.1K |
| 14:56 |
16,926.50 |
16,926.50 |
16,925.20 |
16,925.20 |
73.4K |
| 14:57 |
16,925.50 |
16,926.90 |
16,925.50 |
16,926.90 |
0.0K |
| 14:58 |
16,924.80 |
16,924.80 |
16,924.20 |
16,924.20 |
0.0K |
| 14:59 |
16,927.20 |
16,928.20 |
16,927.20 |
16,928.20 |
0.0K |
| 15:00 |
16,930.20 |
16,931.00 |
16,930.20 |
16,931.00 |
0.0K |
| 15:01 |
16,927.30 |
16,927.30 |
16,925.00 |
16,925.00 |
0.0K |
| 15:02 |
16,927.30 |
16,927.70 |
16,927.30 |
16,927.70 |
0.0K |
| 15:03 |
16,927.40 |
16,929.50 |
16,927.40 |
16,929.50 |
0.0K |
| 15:04 |
16,927.00 |
16,927.00 |
16,927.00 |
16,927.00 |
0.0K |
| 15:05 |
16,927.40 |
16,927.40 |
16,921.30 |
16,921.30 |
0.0K |
| 15:06 |
16,921.00 |
16,921.00 |
16,915.40 |
16,915.40 |
0.0K |
| 15:07 |
16,915.30 |
16,915.30 |
16,913.30 |
16,913.30 |
0.0K |
| 15:08 |
16,912.60 |
16,912.60 |
16,910.20 |
16,910.20 |
0.0K |
| 15:09 |
16,913.50 |
16,913.50 |
16,913.10 |
16,913.10 |
0.0K |
| 15:10 |
16,908.70 |
16,911.30 |
16,908.70 |
16,911.30 |
0.0K |
| 15:11 |
16,910.30 |
16,911.00 |
16,910.30 |
16,911.00 |
0.0K |
| 15:12 |
16,909.70 |
16,909.70 |
16,908.30 |
16,908.30 |
226.2K |
| 15:13 |
16,905.40 |
16,905.40 |
16,904.10 |
16,904.10 |
492.4K |
| 15:14 |
16,906.40 |
16,911.40 |
16,906.40 |
16,911.40 |
401.8K |
| 15:15 |
16,911.40 |
16,914.30 |
16,911.40 |
16,914.30 |
406.2K |
| 15:16 |
16,909.80 |
16,909.80 |
16,903.80 |
16,903.80 |
456.2K |
| 15:17 |
16,907.40 |
16,907.40 |
16,906.80 |
16,906.80 |
780.6K |
| 15:18 |
16,906.10 |
16,907.50 |
16,906.10 |
16,907.50 |
978.4K |
| 15:19 |
16,905.50 |
16,905.50 |
16,901.30 |
16,901.30 |
79.7K |
| 15:20 |
16,901.40 |
16,903.40 |
16,901.40 |
16,903.40 |
318.5K |
| 15:21 |
16,900.40 |
16,900.50 |
16,900.40 |
16,900.50 |
330.3K |
| 15:22 |
16,903.00 |
16,903.00 |
16,903.00 |
16,903.00 |
733.0K |
| 15:23 |
16,902.50 |
16,902.50 |
16,900.20 |
16,900.20 |
124.6K |
| 15:24 |
16,899.00 |
16,901.10 |
16,899.00 |
16,901.10 |
304.3K |
| 15:25 |
16,895.90 |
16,895.90 |
16,892.60 |
16,892.60 |
233.7K |
| 15:26 |
16,894.40 |
16,896.20 |
16,894.40 |
16,896.20 |
832.5K |
| 15:27 |
16,899.90 |
16,899.90 |
16,898.60 |
16,898.60 |
865.5K |
| 15:28 |
16,898.10 |
16,898.10 |
16,896.00 |
16,896.00 |
391.9K |
| 15:29 |
16,896.40 |
16,896.40 |
16,894.90 |
16,894.90 |
382.5K |
| 15:30 |
16,894.60 |
16,896.10 |
16,894.60 |
16,896.10 |
416.1K |
| 15:31 |
16,896.70 |
16,896.70 |
16,889.40 |
16,889.40 |
491.2K |
| 15:32 |
16,891.20 |
16,891.20 |
16,890.50 |
16,890.50 |
144.4K |
| 15:33 |
16,890.20 |
16,892.50 |
16,890.20 |
16,892.50 |
389.3K |
| 15:34 |
16,891.90 |
16,891.90 |
16,891.00 |
16,891.00 |
223.4K |
| 15:35 |
16,890.60 |
16,890.60 |
16,889.10 |
16,889.10 |
219.4K |
| 15:36 |
16,892.50 |
16,892.70 |
16,892.50 |
16,892.70 |
343.2K |
| 15:37 |
16,890.90 |
16,890.90 |
16,890.40 |
16,890.40 |
361.5K |
| 15:38 |
16,892.80 |
16,892.80 |
16,890.80 |
16,890.80 |
227.2K |
| 15:39 |
16,889.60 |
16,892.00 |
16,889.60 |
16,892.00 |
705.2K |
| 15:40 |
16,890.10 |
16,890.10 |
16,889.90 |
16,889.90 |
551.8K |
| 15:41 |
16,889.80 |
16,893.30 |
16,889.80 |
16,893.30 |
309.8K |
| 15:42 |
16,892.70 |
16,893.30 |
16,892.70 |
16,893.30 |
558.9K |
| 15:43 |
16,891.00 |
16,891.00 |
16,890.50 |
16,890.50 |
221.3K |
| 15:44 |
16,891.40 |
16,891.40 |
16,891.10 |
16,891.10 |
469.5K |
| 15:45 |
16,892.90 |
16,895.80 |
16,892.90 |
16,895.80 |
378.4K |
| 15:46 |
16,897.60 |
16,897.60 |
16,897.30 |
16,897.30 |
396.1K |
| 15:47 |
16,896.70 |
16,897.60 |
16,896.70 |
16,897.60 |
344.9K |
| 15:48 |
16,899.50 |
16,899.50 |
16,898.20 |
16,898.20 |
250.4K |
| 15:49 |
16,901.20 |
16,901.20 |
16,899.60 |
16,899.60 |
649.9K |
| 15:50 |
16,901.20 |
16,901.20 |
16,900.70 |
16,900.70 |
324.6K |
| 15:51 |
16,898.50 |
16,898.70 |
16,898.50 |
16,898.70 |
389.4K |
| 15:52 |
16,901.30 |
16,901.30 |
16,900.20 |
16,900.20 |
623.8K |
| 15:53 |
16,900.50 |
16,900.60 |
16,900.50 |
16,900.60 |
398.3K |
| 15:54 |
16,904.10 |
16,906.00 |
16,904.10 |
16,906.00 |
1,024.8K |
| 15:55 |
16,904.40 |
16,904.40 |
16,903.30 |
16,903.30 |
731.7K |
| 15:56 |
16,903.00 |
16,903.00 |
16,900.90 |
16,900.90 |
439.7K |
| 15:57 |
16,899.60 |
16,899.60 |
16,895.40 |
16,895.40 |
523.3K |
| 15:58 |
16,900.30 |
16,900.30 |
16,897.10 |
16,897.10 |
557.1K |
| 15:59 |
16,899.90 |
16,899.90 |
16,899.10 |
16,899.10 |
690.0K |
| 16:00 |
16,902.80 |
16,903.10 |
16,902.80 |
16,903.10 |
1,138.2K |
| 16:01 |
16,903.10 |
16,903.10 |
16,903.10 |
16,903.10 |
0.0K |
| 16:02 |
16,903.10 |
16,903.10 |
16,903.10 |
16,903.10 |
0.0K |
| 16:03 |
16,903.10 |
16,903.10 |
16,903.10 |
16,903.10 |
0.0K |
| 16:04 |
16,903.10 |
16,916.70 |
16,903.10 |
16,916.70 |
50,728.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|