| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,916.70 |
16,916.70 |
16,815.40 |
16,815.40 |
735.0K |
| 10:01 |
16,815.40 |
16,815.40 |
16,814.10 |
16,814.10 |
58.4K |
| 10:02 |
16,815.70 |
16,815.70 |
16,786.30 |
16,786.30 |
568.6K |
| 10:03 |
16,778.10 |
16,787.00 |
16,778.10 |
16,787.00 |
76.1K |
| 10:04 |
16,790.30 |
16,790.30 |
16,784.40 |
16,784.40 |
979.7K |
| 10:05 |
16,775.10 |
16,775.10 |
16,770.60 |
16,770.60 |
308.1K |
| 10:06 |
16,760.90 |
16,764.70 |
16,760.90 |
16,764.70 |
349.9K |
| 10:07 |
16,743.00 |
16,743.00 |
16,738.40 |
16,738.40 |
1,136.1K |
| 10:08 |
16,747.70 |
16,751.30 |
16,747.70 |
16,751.30 |
688.0K |
| 10:09 |
16,741.20 |
16,741.20 |
16,722.60 |
16,722.60 |
2,225.0K |
| 10:10 |
16,717.30 |
16,717.30 |
16,715.60 |
16,715.60 |
693.0K |
| 10:11 |
16,709.00 |
16,713.60 |
16,709.00 |
16,713.60 |
779.6K |
| 10:12 |
16,694.50 |
16,694.50 |
16,692.10 |
16,692.10 |
578.2K |
| 10:13 |
16,682.00 |
16,682.00 |
16,675.50 |
16,675.50 |
759.6K |
| 10:14 |
16,671.50 |
16,671.50 |
16,662.40 |
16,662.40 |
585.4K |
| 10:15 |
16,659.00 |
16,659.00 |
16,657.30 |
16,657.30 |
926.8K |
| 10:16 |
16,663.50 |
16,663.50 |
16,662.50 |
16,662.50 |
667.4K |
| 10:17 |
16,663.00 |
16,665.30 |
16,663.00 |
16,665.30 |
295.6K |
| 10:18 |
16,672.10 |
16,672.10 |
16,664.30 |
16,664.30 |
417.7K |
| 10:19 |
16,661.30 |
16,665.20 |
16,661.30 |
16,665.20 |
492.5K |
| 10:20 |
16,668.40 |
16,672.70 |
16,668.40 |
16,672.70 |
306.4K |
| 10:21 |
16,663.10 |
16,663.10 |
16,661.10 |
16,661.10 |
285.4K |
| 10:22 |
16,656.50 |
16,658.10 |
16,656.50 |
16,658.10 |
284.8K |
| 10:23 |
16,667.20 |
16,667.80 |
16,667.20 |
16,667.80 |
151.3K |
| 10:24 |
16,668.80 |
16,672.50 |
16,668.80 |
16,672.50 |
339.7K |
| 10:25 |
16,673.90 |
16,688.30 |
16,673.90 |
16,688.30 |
416.5K |
| 10:26 |
16,681.40 |
16,681.40 |
16,681.00 |
16,681.00 |
233.7K |
| 10:27 |
16,683.10 |
16,683.10 |
16,680.70 |
16,680.70 |
353.6K |
| 10:28 |
16,682.50 |
16,689.70 |
16,682.50 |
16,689.70 |
433.8K |
| 10:29 |
16,697.10 |
16,698.50 |
16,697.10 |
16,698.50 |
415.1K |
| 10:30 |
16,699.50 |
16,702.60 |
16,699.50 |
16,702.60 |
612.4K |
| 10:31 |
16,714.60 |
16,714.60 |
16,711.10 |
16,711.10 |
458.3K |
| 10:32 |
16,709.10 |
16,717.00 |
16,709.10 |
16,717.00 |
189.2K |
| 10:33 |
16,714.90 |
16,715.10 |
16,714.90 |
16,715.10 |
166.2K |
| 10:34 |
16,712.60 |
16,720.60 |
16,712.60 |
16,720.60 |
417.7K |
| 10:35 |
16,718.50 |
16,718.50 |
16,713.30 |
16,713.30 |
246.6K |
| 10:36 |
16,710.20 |
16,714.10 |
16,710.20 |
16,714.10 |
213.0K |
| 10:37 |
16,713.40 |
16,715.40 |
16,713.40 |
16,715.40 |
169.0K |
| 10:38 |
16,717.70 |
16,717.70 |
16,714.40 |
16,714.40 |
94.5K |
| 10:39 |
16,716.20 |
16,720.50 |
16,716.20 |
16,720.50 |
256.6K |
| 10:40 |
16,726.80 |
16,726.80 |
16,726.40 |
16,726.40 |
398.1K |
| 10:41 |
16,721.80 |
16,739.00 |
16,721.80 |
16,739.00 |
1,059.9K |
| 10:42 |
16,737.70 |
16,737.70 |
16,737.20 |
16,737.20 |
193.8K |
| 10:43 |
16,737.60 |
16,737.60 |
16,736.20 |
16,736.20 |
578.5K |
| 10:44 |
16,738.50 |
16,740.10 |
16,738.50 |
16,740.10 |
1,593.3K |
| 10:45 |
16,742.50 |
16,742.50 |
16,733.60 |
16,733.60 |
244.4K |
| 10:46 |
16,740.70 |
16,740.70 |
16,736.00 |
16,736.00 |
233.4K |
| 10:47 |
16,734.20 |
16,738.60 |
16,734.20 |
16,738.60 |
209.4K |
| 10:48 |
16,739.00 |
16,740.60 |
16,739.00 |
16,740.60 |
210.4K |
| 10:49 |
16,744.30 |
16,744.30 |
16,744.10 |
16,744.10 |
261.9K |
| 10:50 |
16,744.60 |
16,744.60 |
16,740.20 |
16,740.20 |
262.2K |
| 10:51 |
16,739.20 |
16,739.20 |
16,737.10 |
16,737.10 |
135.1K |
| 10:52 |
16,737.60 |
16,737.60 |
16,734.00 |
16,734.00 |
239.9K |
| 10:53 |
16,736.80 |
16,736.80 |
16,732.70 |
16,732.70 |
186.6K |
| 10:54 |
16,726.00 |
16,726.00 |
16,722.20 |
16,722.20 |
116.3K |
| 10:55 |
16,720.00 |
16,722.10 |
16,720.00 |
16,722.10 |
263.1K |
| 10:56 |
16,723.70 |
16,725.50 |
16,723.70 |
16,725.50 |
230.8K |
| 10:57 |
16,721.60 |
16,723.20 |
16,721.60 |
16,723.20 |
207.7K |
| 10:58 |
16,721.00 |
16,726.10 |
16,721.00 |
16,726.10 |
414.6K |
| 10:59 |
16,725.10 |
16,726.20 |
16,725.10 |
16,726.20 |
412.6K |
| 11:00 |
16,728.40 |
16,728.40 |
16,726.10 |
16,726.10 |
240.1K |
| 11:01 |
16,719.70 |
16,721.40 |
16,719.70 |
16,721.40 |
282.1K |
| 11:02 |
16,720.00 |
16,721.00 |
16,720.00 |
16,721.00 |
540.1K |
| 11:03 |
16,703.80 |
16,708.40 |
16,703.80 |
16,708.40 |
105.0K |
| 11:04 |
16,713.30 |
16,713.30 |
16,712.50 |
16,712.50 |
119.8K |
| 11:05 |
16,720.70 |
16,720.70 |
16,720.60 |
16,720.60 |
86.2K |
| 11:06 |
16,720.60 |
16,721.40 |
16,720.60 |
16,721.40 |
167.0K |
| 11:07 |
16,720.30 |
16,720.30 |
16,719.90 |
16,719.90 |
74.2K |
| 11:08 |
16,720.60 |
16,723.40 |
16,720.60 |
16,723.40 |
201.0K |
| 11:09 |
16,729.70 |
16,733.50 |
16,729.70 |
16,733.50 |
314.2K |
| 11:10 |
16,737.60 |
16,737.60 |
16,732.50 |
16,732.50 |
75.1K |
| 11:11 |
16,734.70 |
16,735.70 |
16,734.70 |
16,735.70 |
89.2K |
| 11:12 |
16,744.70 |
16,749.60 |
16,744.70 |
16,749.60 |
722.0K |
| 11:13 |
16,756.70 |
16,756.70 |
16,753.00 |
16,753.00 |
212.1K |
| 11:14 |
16,754.90 |
16,754.90 |
16,749.00 |
16,749.00 |
73.6K |
| 11:15 |
16,751.30 |
16,751.30 |
16,750.80 |
16,750.80 |
131.0K |
| 11:16 |
16,750.70 |
16,750.70 |
16,748.20 |
16,748.20 |
777.3K |
| 11:17 |
16,749.30 |
16,749.60 |
16,749.30 |
16,749.60 |
222.2K |
| 11:18 |
16,756.10 |
16,756.10 |
16,755.00 |
16,755.00 |
332.1K |
| 11:19 |
16,758.70 |
16,761.20 |
16,758.70 |
16,761.20 |
135.4K |
| 11:20 |
16,750.10 |
16,750.10 |
16,747.10 |
16,747.10 |
419.1K |
| 11:21 |
16,744.80 |
16,747.00 |
16,744.80 |
16,747.00 |
152.7K |
| 11:22 |
16,746.40 |
16,746.40 |
16,738.70 |
16,738.70 |
440.5K |
| 11:23 |
16,736.80 |
16,736.80 |
16,736.50 |
16,736.50 |
542.1K |
| 11:24 |
16,739.50 |
16,739.50 |
16,737.60 |
16,737.60 |
119.4K |
| 11:25 |
16,731.00 |
16,731.00 |
16,729.40 |
16,729.40 |
193.5K |
| 11:26 |
16,730.60 |
16,730.60 |
16,730.60 |
16,730.60 |
930.9K |
| 11:27 |
16,725.40 |
16,725.40 |
16,722.40 |
16,722.40 |
101.3K |
| 11:28 |
16,727.10 |
16,727.10 |
16,723.10 |
16,723.10 |
244.2K |
| 11:29 |
16,726.30 |
16,726.30 |
16,726.20 |
16,726.20 |
162.5K |
| 11:30 |
16,714.10 |
16,716.30 |
16,714.10 |
16,716.30 |
261.3K |
| 11:31 |
16,712.80 |
16,713.70 |
16,712.80 |
16,713.70 |
221.2K |
| 11:32 |
16,716.20 |
16,718.70 |
16,716.20 |
16,718.70 |
302.2K |
| 11:33 |
16,716.50 |
16,716.50 |
16,715.70 |
16,715.70 |
910.8K |
| 11:34 |
16,715.30 |
16,715.60 |
16,715.30 |
16,715.60 |
194.7K |
| 11:35 |
16,714.00 |
16,714.00 |
16,712.60 |
16,712.60 |
133.5K |
| 11:36 |
16,709.70 |
16,711.00 |
16,709.70 |
16,711.00 |
742.3K |
| 11:37 |
16,710.60 |
16,712.60 |
16,710.60 |
16,712.60 |
185.8K |
| 11:38 |
16,711.50 |
16,711.50 |
16,707.90 |
16,707.90 |
219.0K |
| 11:39 |
16,707.90 |
16,708.20 |
16,707.90 |
16,708.20 |
138.9K |
| 11:40 |
16,711.10 |
16,717.10 |
16,711.10 |
16,717.10 |
96.3K |
| 11:41 |
16,711.90 |
16,716.50 |
16,711.90 |
16,716.50 |
340.1K |
| 11:42 |
16,717.30 |
16,719.30 |
16,717.30 |
16,719.30 |
326.9K |
| 11:43 |
16,720.90 |
16,721.20 |
16,720.90 |
16,721.20 |
115.0K |
| 11:44 |
16,720.20 |
16,720.20 |
16,720.00 |
16,720.00 |
34.2K |
| 11:45 |
16,720.90 |
16,723.30 |
16,720.90 |
16,723.30 |
156.1K |
| 11:46 |
16,716.50 |
16,716.50 |
16,716.10 |
16,716.10 |
297.3K |
| 11:47 |
16,720.00 |
16,722.30 |
16,720.00 |
16,722.30 |
527.8K |
| 11:48 |
16,722.90 |
16,722.90 |
16,720.90 |
16,720.90 |
250.8K |
| 11:49 |
16,716.20 |
16,720.10 |
16,716.20 |
16,720.10 |
108.3K |
| 11:50 |
16,721.10 |
16,721.10 |
16,715.20 |
16,715.20 |
475.4K |
| 11:51 |
16,712.50 |
16,712.50 |
16,712.50 |
16,712.50 |
269.3K |
| 11:52 |
16,707.80 |
16,708.30 |
16,707.80 |
16,708.30 |
121.8K |
| 11:53 |
16,710.50 |
16,710.50 |
16,707.30 |
16,707.30 |
215.0K |
| 11:54 |
16,705.30 |
16,706.70 |
16,705.30 |
16,706.70 |
1,479.0K |
| 11:55 |
16,705.60 |
16,705.80 |
16,705.60 |
16,705.80 |
273.2K |
| 11:56 |
16,708.70 |
16,715.70 |
16,708.70 |
16,715.70 |
481.6K |
| 11:57 |
16,721.10 |
16,721.10 |
16,718.40 |
16,718.40 |
258.2K |
| 11:58 |
16,716.80 |
16,716.80 |
16,715.30 |
16,715.30 |
320.8K |
| 11:59 |
16,721.60 |
16,721.60 |
16,721.60 |
16,721.60 |
230.0K |
| 12:00 |
16,723.40 |
16,736.50 |
16,723.40 |
16,736.50 |
384.2K |
| 12:01 |
16,743.40 |
16,743.40 |
16,742.40 |
16,742.40 |
292.2K |
| 12:02 |
16,740.90 |
16,740.90 |
16,739.40 |
16,739.40 |
61.5K |
| 12:03 |
16,742.90 |
16,745.40 |
16,742.90 |
16,745.40 |
163.2K |
| 12:04 |
16,749.40 |
16,752.20 |
16,749.40 |
16,752.20 |
575.4K |
| 12:05 |
16,752.90 |
16,752.90 |
16,749.50 |
16,749.50 |
253.1K |
| 12:06 |
16,749.80 |
16,749.80 |
16,748.70 |
16,748.70 |
207.7K |
| 12:07 |
16,747.70 |
16,749.10 |
16,747.70 |
16,749.10 |
89.2K |
| 12:08 |
16,753.30 |
16,753.30 |
16,751.60 |
16,751.60 |
102.7K |
| 12:09 |
16,753.90 |
16,753.90 |
16,751.20 |
16,751.20 |
436.2K |
| 12:10 |
16,751.40 |
16,751.40 |
16,750.80 |
16,750.80 |
417.7K |
| 12:11 |
16,762.40 |
16,763.10 |
16,762.40 |
16,763.10 |
100.0K |
| 12:12 |
16,754.20 |
16,754.20 |
16,752.70 |
16,752.70 |
630.9K |
| 12:13 |
16,759.80 |
16,762.60 |
16,759.80 |
16,762.60 |
192.6K |
| 12:14 |
16,763.60 |
16,763.60 |
16,761.20 |
16,761.20 |
127.2K |
| 12:15 |
16,760.30 |
16,762.20 |
16,760.30 |
16,762.20 |
95.1K |
| 12:16 |
16,767.50 |
16,767.60 |
16,767.50 |
16,767.60 |
58.8K |
| 12:17 |
16,764.80 |
16,767.70 |
16,764.80 |
16,767.70 |
130.0K |
| 12:18 |
16,763.60 |
16,763.60 |
16,760.80 |
16,760.80 |
356.3K |
| 12:19 |
16,761.80 |
16,763.20 |
16,761.80 |
16,763.20 |
299.0K |
| 12:20 |
16,775.90 |
16,777.30 |
16,775.90 |
16,777.30 |
764.0K |
| 12:21 |
16,778.10 |
16,778.10 |
16,777.30 |
16,777.30 |
583.5K |
| 12:22 |
16,778.50 |
16,784.20 |
16,778.50 |
16,784.20 |
203.4K |
| 12:23 |
16,791.10 |
16,791.10 |
16,787.10 |
16,787.10 |
241.4K |
| 12:24 |
16,791.90 |
16,793.80 |
16,791.90 |
16,793.80 |
91.9K |
| 12:25 |
16,797.50 |
16,804.30 |
16,797.50 |
16,804.30 |
699.4K |
| 12:26 |
16,810.20 |
16,811.40 |
16,810.20 |
16,811.40 |
313.1K |
| 12:27 |
16,810.40 |
16,812.80 |
16,810.40 |
16,812.80 |
531.9K |
| 12:28 |
16,813.20 |
16,813.20 |
16,809.30 |
16,809.30 |
182.0K |
| 12:29 |
16,815.00 |
16,815.00 |
16,812.50 |
16,812.50 |
112.6K |
| 12:30 |
16,810.10 |
16,816.40 |
16,810.10 |
16,816.40 |
168.4K |
| 12:31 |
16,818.60 |
16,818.60 |
16,818.40 |
16,818.40 |
44.7K |
| 12:32 |
16,816.40 |
16,816.40 |
16,813.20 |
16,813.20 |
170.1K |
| 12:33 |
16,817.30 |
16,817.80 |
16,817.30 |
16,817.80 |
184.3K |
| 12:34 |
16,816.20 |
16,821.90 |
16,816.20 |
16,821.90 |
165.0K |
| 12:35 |
16,818.10 |
16,819.20 |
16,818.10 |
16,819.20 |
371.5K |
| 12:36 |
16,820.10 |
16,820.10 |
16,818.40 |
16,818.40 |
78.9K |
| 12:37 |
16,825.40 |
16,825.90 |
16,825.40 |
16,825.90 |
222.0K |
| 12:38 |
16,829.20 |
16,831.90 |
16,829.20 |
16,831.90 |
258.2K |
| 12:39 |
16,842.50 |
16,842.50 |
16,841.40 |
16,841.40 |
602.1K |
| 12:40 |
16,842.50 |
16,850.90 |
16,842.50 |
16,850.90 |
1,062.6K |
| 12:41 |
16,847.60 |
16,847.60 |
16,845.10 |
16,845.10 |
172.2K |
| 12:42 |
16,843.20 |
16,852.30 |
16,843.20 |
16,852.30 |
91.4K |
| 12:43 |
16,849.00 |
16,849.00 |
16,848.00 |
16,848.00 |
102.7K |
| 12:44 |
16,851.30 |
16,852.20 |
16,851.30 |
16,852.20 |
105.0K |
| 12:45 |
16,849.30 |
16,850.90 |
16,849.30 |
16,850.90 |
100.1K |
| 12:46 |
16,850.70 |
16,850.70 |
16,848.80 |
16,848.80 |
137.4K |
| 12:47 |
16,849.50 |
16,849.50 |
16,848.50 |
16,848.50 |
197.7K |
| 12:48 |
16,845.20 |
16,845.20 |
16,835.00 |
16,835.00 |
804.5K |
| 12:49 |
16,834.40 |
16,834.80 |
16,834.40 |
16,834.80 |
102.6K |
| 12:50 |
16,833.70 |
16,834.10 |
16,833.70 |
16,834.10 |
103.4K |
| 12:51 |
16,837.00 |
16,839.10 |
16,837.00 |
16,839.10 |
153.9K |
| 12:52 |
16,841.20 |
16,847.90 |
16,841.20 |
16,847.90 |
528.0K |
| 12:53 |
16,843.40 |
16,843.40 |
16,840.40 |
16,840.40 |
241.5K |
| 12:54 |
16,845.10 |
16,845.10 |
16,844.10 |
16,844.10 |
103.6K |
| 12:55 |
16,844.50 |
16,844.50 |
16,840.00 |
16,840.00 |
92.0K |
| 12:56 |
16,843.80 |
16,843.80 |
16,841.30 |
16,841.30 |
52.3K |
| 12:57 |
16,842.60 |
16,847.50 |
16,842.60 |
16,847.50 |
253.6K |
| 12:58 |
16,846.40 |
16,846.40 |
16,843.90 |
16,843.90 |
230.9K |
| 12:59 |
16,840.20 |
16,840.20 |
16,839.10 |
16,839.10 |
174.7K |
| 13:00 |
16,844.70 |
16,844.90 |
16,844.70 |
16,844.90 |
86.4K |
| 13:01 |
16,851.70 |
16,852.80 |
16,851.70 |
16,852.80 |
152.7K |
| 13:02 |
16,853.50 |
16,861.30 |
16,853.50 |
16,861.30 |
1,048.2K |
| 13:03 |
16,863.60 |
16,863.60 |
16,859.60 |
16,859.60 |
1,551.3K |
| 13:04 |
16,859.80 |
16,861.20 |
16,859.80 |
16,861.20 |
682.7K |
| 13:05 |
16,856.20 |
16,863.00 |
16,856.20 |
16,863.00 |
112.8K |
| 13:06 |
16,862.50 |
16,862.50 |
16,859.20 |
16,859.20 |
247.3K |
| 13:07 |
16,859.30 |
16,859.30 |
16,856.00 |
16,856.00 |
905.0K |
| 13:08 |
16,862.40 |
16,866.10 |
16,862.40 |
16,866.10 |
133.3K |
| 13:09 |
16,866.00 |
16,866.00 |
16,865.50 |
16,865.50 |
72.3K |
| 13:10 |
16,866.50 |
16,866.50 |
16,864.00 |
16,864.00 |
87.2K |
| 13:11 |
16,868.40 |
16,868.40 |
16,865.50 |
16,865.50 |
342.9K |
| 13:12 |
16,865.10 |
16,865.90 |
16,865.10 |
16,865.90 |
1,037.3K |
| 13:13 |
16,867.90 |
16,868.40 |
16,867.90 |
16,868.40 |
449.3K |
| 13:14 |
16,869.40 |
16,869.40 |
16,869.00 |
16,869.00 |
320.6K |
| 13:15 |
16,870.40 |
16,870.40 |
16,869.20 |
16,869.20 |
72.2K |
| 13:16 |
16,865.70 |
16,865.70 |
16,857.40 |
16,857.40 |
672.7K |
| 13:17 |
16,856.70 |
16,857.20 |
16,856.70 |
16,857.20 |
118.4K |
| 13:18 |
16,862.00 |
16,862.00 |
16,859.40 |
16,859.40 |
199.7K |
| 13:19 |
16,860.10 |
16,860.10 |
16,859.80 |
16,859.80 |
55.5K |
| 13:20 |
16,861.00 |
16,861.00 |
16,859.10 |
16,859.10 |
148.1K |
| 13:21 |
16,860.80 |
16,862.00 |
16,860.80 |
16,862.00 |
153.2K |
| 13:22 |
16,866.40 |
16,866.40 |
16,864.20 |
16,864.20 |
58.0K |
| 13:23 |
16,864.20 |
16,864.20 |
16,863.50 |
16,863.50 |
157.7K |
| 13:24 |
16,866.30 |
16,867.80 |
16,866.30 |
16,867.80 |
94.1K |
| 13:25 |
16,864.70 |
16,864.70 |
16,859.00 |
16,859.00 |
591.7K |
| 13:26 |
16,857.30 |
16,857.30 |
16,855.30 |
16,855.30 |
368.4K |
| 13:27 |
16,855.10 |
16,858.70 |
16,855.10 |
16,858.70 |
240.5K |
| 13:28 |
16,860.40 |
16,862.80 |
16,860.40 |
16,862.80 |
51.6K |
| 13:29 |
16,862.60 |
16,862.90 |
16,862.60 |
16,862.90 |
79.9K |
| 13:30 |
16,862.10 |
16,862.20 |
16,862.10 |
16,862.20 |
122.4K |
| 13:31 |
16,860.50 |
16,860.50 |
16,859.10 |
16,859.10 |
50.5K |
| 13:32 |
16,857.60 |
16,858.40 |
16,857.60 |
16,858.40 |
98.3K |
| 13:33 |
16,858.80 |
16,858.80 |
16,852.20 |
16,852.20 |
163.8K |
| 13:34 |
16,852.10 |
16,854.70 |
16,852.10 |
16,854.70 |
59.4K |
| 13:35 |
16,852.70 |
16,858.90 |
16,852.70 |
16,858.90 |
144.2K |
| 13:36 |
16,859.40 |
16,859.40 |
16,858.50 |
16,858.50 |
96.5K |
| 13:37 |
16,861.10 |
16,861.10 |
16,860.40 |
16,860.40 |
248.3K |
| 13:38 |
16,864.10 |
16,864.10 |
16,860.70 |
16,860.70 |
426.4K |
| 13:39 |
16,858.60 |
16,861.90 |
16,858.60 |
16,861.90 |
164.4K |
| 13:40 |
16,860.70 |
16,860.70 |
16,857.40 |
16,857.40 |
127.0K |
| 13:41 |
16,854.40 |
16,857.10 |
16,854.40 |
16,857.10 |
328.8K |
| 13:42 |
16,850.10 |
16,851.10 |
16,850.10 |
16,851.10 |
109.4K |
| 13:43 |
16,850.50 |
16,850.50 |
16,850.50 |
16,850.50 |
195.7K |
| 13:44 |
16,853.60 |
16,853.60 |
16,852.90 |
16,852.90 |
114.5K |
| 13:45 |
16,851.60 |
16,852.60 |
16,851.60 |
16,852.60 |
179.0K |
| 13:46 |
16,853.50 |
16,853.50 |
16,852.90 |
16,852.90 |
101.2K |
| 13:47 |
16,848.40 |
16,848.40 |
16,846.20 |
16,846.20 |
289.1K |
| 13:48 |
16,846.60 |
16,846.60 |
16,846.50 |
16,846.50 |
387.8K |
| 13:49 |
16,845.30 |
16,852.30 |
16,845.30 |
16,852.30 |
287.0K |
| 13:50 |
16,850.20 |
16,853.20 |
16,850.20 |
16,853.20 |
169.1K |
| 13:51 |
16,852.30 |
16,854.90 |
16,852.30 |
16,854.90 |
178.0K |
| 13:52 |
16,860.20 |
16,860.20 |
16,855.80 |
16,855.80 |
270.8K |
| 13:53 |
16,853.70 |
16,856.10 |
16,853.70 |
16,856.10 |
204.1K |
| 13:54 |
16,859.10 |
16,859.10 |
16,856.80 |
16,856.80 |
69.1K |
| 13:55 |
16,860.50 |
16,862.90 |
16,860.50 |
16,862.90 |
79.2K |
| 13:56 |
16,860.10 |
16,861.70 |
16,860.10 |
16,861.70 |
199.1K |
| 13:57 |
16,858.30 |
16,859.70 |
16,858.30 |
16,859.70 |
114.0K |
| 13:58 |
16,857.50 |
16,858.40 |
16,857.50 |
16,858.40 |
111.0K |
| 13:59 |
16,856.00 |
16,856.00 |
16,853.60 |
16,853.60 |
107.7K |
| 14:00 |
16,855.30 |
16,855.30 |
16,852.70 |
16,852.70 |
152.3K |
| 14:01 |
16,853.40 |
16,853.40 |
16,852.60 |
16,852.60 |
346.8K |
| 14:02 |
16,850.20 |
16,852.20 |
16,850.20 |
16,852.20 |
416.0K |
| 14:03 |
16,857.80 |
16,857.80 |
16,856.20 |
16,856.20 |
217.3K |
| 14:04 |
16,852.30 |
16,853.60 |
16,852.30 |
16,853.60 |
241.0K |
| 14:05 |
16,853.40 |
16,853.40 |
16,851.70 |
16,851.70 |
173.8K |
| 14:06 |
16,851.50 |
16,852.70 |
16,851.50 |
16,852.70 |
97.3K |
| 14:07 |
16,848.70 |
16,848.70 |
16,848.60 |
16,848.60 |
215.0K |
| 14:08 |
16,849.30 |
16,849.30 |
16,849.10 |
16,849.10 |
294.2K |
| 14:09 |
16,849.90 |
16,851.80 |
16,849.90 |
16,851.80 |
107.1K |
| 14:10 |
16,850.50 |
16,852.20 |
16,850.50 |
16,852.20 |
113.3K |
| 14:11 |
16,850.70 |
16,852.70 |
16,850.70 |
16,852.70 |
499.0K |
| 14:12 |
16,850.80 |
16,850.80 |
16,847.40 |
16,847.40 |
427.5K |
| 14:13 |
16,848.90 |
16,850.00 |
16,848.90 |
16,850.00 |
108.4K |
| 14:14 |
16,846.60 |
16,846.60 |
16,846.60 |
16,846.60 |
106.2K |
| 14:15 |
16,847.80 |
16,847.80 |
16,846.40 |
16,846.40 |
241.8K |
| 14:16 |
16,847.60 |
16,851.50 |
16,847.60 |
16,851.50 |
136.0K |
| 14:17 |
16,855.70 |
16,855.70 |
16,852.20 |
16,852.20 |
247.3K |
| 14:18 |
16,852.40 |
16,852.40 |
16,850.80 |
16,850.80 |
74.8K |
| 14:19 |
16,847.80 |
16,850.40 |
16,847.80 |
16,850.40 |
517.7K |
| 14:20 |
16,847.50 |
16,852.80 |
16,847.50 |
16,852.80 |
306.2K |
| 14:21 |
16,851.40 |
16,851.40 |
16,843.80 |
16,843.80 |
210.6K |
| 14:22 |
16,842.10 |
16,842.10 |
16,840.60 |
16,840.60 |
229.2K |
| 14:23 |
16,841.40 |
16,841.40 |
16,840.70 |
16,840.70 |
241.8K |
| 14:24 |
16,838.90 |
16,838.90 |
16,835.00 |
16,835.00 |
87.8K |
| 14:25 |
16,835.40 |
16,835.40 |
16,834.20 |
16,834.20 |
250.9K |
| 14:26 |
16,832.40 |
16,835.70 |
16,832.40 |
16,835.70 |
268.8K |
| 14:27 |
16,837.50 |
16,837.50 |
16,830.00 |
16,830.00 |
405.6K |
| 14:28 |
16,834.10 |
16,834.10 |
16,833.60 |
16,833.60 |
282.6K |
| 14:29 |
16,833.30 |
16,838.20 |
16,833.30 |
16,838.20 |
243.5K |
| 14:30 |
16,839.10 |
16,839.10 |
16,838.10 |
16,838.10 |
113.9K |
| 14:31 |
16,838.80 |
16,838.80 |
16,836.90 |
16,836.90 |
460.3K |
| 14:32 |
16,833.30 |
16,833.30 |
16,833.30 |
16,833.30 |
450.6K |
| 14:33 |
16,829.10 |
16,829.70 |
16,829.10 |
16,829.70 |
956.5K |
| 14:34 |
16,828.30 |
16,828.30 |
16,824.90 |
16,824.90 |
116.8K |
| 14:35 |
16,827.40 |
16,829.40 |
16,827.40 |
16,829.40 |
59.5K |
| 14:36 |
16,823.60 |
16,823.60 |
16,823.60 |
16,823.60 |
424.8K |
| 14:37 |
16,821.30 |
16,821.30 |
16,820.60 |
16,820.60 |
226.9K |
| 14:38 |
16,819.20 |
16,819.20 |
16,816.00 |
16,816.00 |
235.8K |
| 14:39 |
16,817.20 |
16,820.70 |
16,817.20 |
16,820.70 |
222.0K |
| 14:40 |
16,821.10 |
16,821.10 |
16,821.00 |
16,821.00 |
617.8K |
| 14:41 |
16,819.40 |
16,819.40 |
16,817.60 |
16,817.60 |
125.3K |
| 14:42 |
16,819.60 |
16,819.70 |
16,819.60 |
16,819.70 |
199.8K |
| 14:43 |
16,818.10 |
16,818.10 |
16,817.80 |
16,817.80 |
118.6K |
| 14:44 |
16,816.30 |
16,817.20 |
16,816.30 |
16,817.20 |
67.7K |
| 14:45 |
16,821.00 |
16,821.00 |
16,819.70 |
16,819.70 |
55.6K |
| 14:46 |
16,818.40 |
16,818.40 |
16,813.70 |
16,813.70 |
654.3K |
| 14:47 |
16,816.00 |
16,816.50 |
16,816.00 |
16,816.50 |
98.5K |
| 14:48 |
16,818.90 |
16,818.90 |
16,818.20 |
16,818.20 |
142.3K |
| 14:49 |
16,821.40 |
16,823.00 |
16,821.40 |
16,823.00 |
209.4K |
| 14:50 |
16,824.40 |
16,824.40 |
16,824.40 |
16,824.40 |
120.9K |
| 14:51 |
16,828.10 |
16,828.10 |
16,828.00 |
16,828.00 |
266.8K |
| 14:52 |
16,828.90 |
16,829.40 |
16,828.90 |
16,829.40 |
203.0K |
| 14:53 |
16,826.20 |
16,827.50 |
16,826.20 |
16,827.50 |
161.5K |
| 14:54 |
16,826.40 |
16,826.40 |
16,819.10 |
16,819.10 |
908.3K |
| 14:55 |
16,821.80 |
16,822.30 |
16,821.80 |
16,822.30 |
461.1K |
| 14:56 |
16,820.40 |
16,820.40 |
16,820.30 |
16,820.30 |
277.1K |
| 14:57 |
16,820.60 |
16,820.60 |
16,817.40 |
16,817.40 |
222.1K |
| 14:58 |
16,817.80 |
16,817.80 |
16,817.00 |
16,817.00 |
76.0K |
| 14:59 |
16,826.50 |
16,826.50 |
16,824.10 |
16,824.10 |
484.4K |
| 15:00 |
16,825.90 |
16,825.90 |
16,825.10 |
16,825.10 |
123.9K |
| 15:01 |
16,824.70 |
16,828.50 |
16,824.70 |
16,828.50 |
229.2K |
| 15:02 |
16,825.50 |
16,828.60 |
16,825.50 |
16,828.60 |
112.6K |
| 15:03 |
16,827.70 |
16,828.90 |
16,827.70 |
16,828.90 |
292.0K |
| 15:04 |
16,821.50 |
16,822.00 |
16,821.50 |
16,822.00 |
276.6K |
| 15:05 |
16,823.30 |
16,823.30 |
16,818.00 |
16,818.00 |
183.4K |
| 15:06 |
16,814.50 |
16,814.50 |
16,814.30 |
16,814.30 |
284.9K |
| 15:07 |
16,821.80 |
16,822.90 |
16,821.80 |
16,822.90 |
400.1K |
| 15:08 |
16,826.20 |
16,826.20 |
16,824.90 |
16,824.90 |
95.8K |
| 15:09 |
16,824.60 |
16,824.60 |
16,823.00 |
16,823.00 |
76.1K |
| 15:10 |
16,822.90 |
16,822.90 |
16,821.50 |
16,821.50 |
108.6K |
| 15:11 |
16,820.90 |
16,820.90 |
16,820.90 |
16,820.90 |
765.2K |
| 15:12 |
16,819.50 |
16,821.10 |
16,819.50 |
16,821.10 |
722.0K |
| 15:13 |
16,820.30 |
16,822.80 |
16,820.30 |
16,822.80 |
138.6K |
| 15:14 |
16,820.50 |
16,820.50 |
16,815.70 |
16,815.70 |
407.6K |
| 15:15 |
16,817.50 |
16,817.50 |
16,813.40 |
16,813.40 |
368.7K |
| 15:16 |
16,811.00 |
16,811.00 |
16,809.40 |
16,809.40 |
886.1K |
| 15:17 |
16,809.80 |
16,810.50 |
16,809.80 |
16,810.50 |
229.9K |
| 15:18 |
16,814.20 |
16,815.30 |
16,814.20 |
16,815.30 |
113.7K |
| 15:19 |
16,816.70 |
16,816.70 |
16,813.70 |
16,813.70 |
175.5K |
| 15:20 |
16,815.90 |
16,815.90 |
16,814.60 |
16,814.60 |
331.7K |
| 15:21 |
16,816.80 |
16,816.80 |
16,813.60 |
16,813.60 |
321.5K |
| 15:22 |
16,812.60 |
16,812.60 |
16,810.00 |
16,810.00 |
202.9K |
| 15:23 |
16,809.80 |
16,815.00 |
16,809.80 |
16,815.00 |
605.3K |
| 15:24 |
16,816.90 |
16,817.80 |
16,816.90 |
16,817.80 |
129.3K |
| 15:25 |
16,814.50 |
16,816.30 |
16,814.50 |
16,816.30 |
343.1K |
| 15:26 |
16,817.00 |
16,817.00 |
16,813.30 |
16,813.30 |
1,052.2K |
| 15:27 |
16,808.70 |
16,808.70 |
16,808.40 |
16,808.40 |
847.1K |
| 15:28 |
16,808.70 |
16,809.40 |
16,808.70 |
16,809.40 |
284.9K |
| 15:29 |
16,811.30 |
16,812.20 |
16,811.30 |
16,812.20 |
272.7K |
| 15:30 |
16,810.20 |
16,810.20 |
16,809.50 |
16,809.50 |
412.2K |
| 15:31 |
16,809.50 |
16,809.50 |
16,809.50 |
16,809.50 |
598.3K |
| 15:32 |
16,811.80 |
16,811.80 |
16,807.30 |
16,807.30 |
237.8K |
| 15:33 |
16,806.40 |
16,807.30 |
16,806.40 |
16,807.30 |
803.3K |
| 15:34 |
16,807.80 |
16,807.80 |
16,803.60 |
16,803.60 |
800.3K |
| 15:35 |
16,803.10 |
16,806.40 |
16,803.10 |
16,806.40 |
402.7K |
| 15:36 |
16,802.60 |
16,802.60 |
16,801.20 |
16,801.20 |
269.8K |
| 15:37 |
16,802.70 |
16,805.70 |
16,802.70 |
16,805.70 |
309.1K |
| 15:38 |
16,802.50 |
16,802.50 |
16,802.40 |
16,802.40 |
280.3K |
| 15:39 |
16,804.10 |
16,804.10 |
16,801.50 |
16,801.50 |
687.4K |
| 15:40 |
16,803.00 |
16,803.80 |
16,803.00 |
16,803.80 |
640.6K |
| 15:41 |
16,806.20 |
16,806.20 |
16,805.60 |
16,805.60 |
476.8K |
| 15:42 |
16,802.50 |
16,804.60 |
16,802.50 |
16,804.60 |
169.5K |
| 15:43 |
16,806.00 |
16,807.90 |
16,806.00 |
16,807.90 |
360.7K |
| 15:44 |
16,811.20 |
16,813.60 |
16,811.20 |
16,813.60 |
277.2K |
| 15:45 |
16,810.40 |
16,810.60 |
16,810.40 |
16,810.60 |
329.4K |
| 15:46 |
16,813.00 |
16,813.00 |
16,813.00 |
16,813.00 |
493.3K |
| 15:47 |
16,811.80 |
16,811.80 |
16,807.90 |
16,807.90 |
299.1K |
| 15:48 |
16,807.90 |
16,809.70 |
16,807.90 |
16,809.70 |
229.1K |
| 15:49 |
16,809.80 |
16,809.80 |
16,809.30 |
16,809.30 |
286.5K |
| 15:50 |
16,812.50 |
16,812.50 |
16,812.20 |
16,812.20 |
431.4K |
| 15:51 |
16,814.30 |
16,822.10 |
16,814.30 |
16,822.10 |
1,023.2K |
| 15:52 |
16,820.00 |
16,825.50 |
16,820.00 |
16,825.50 |
760.5K |
| 15:53 |
16,827.50 |
16,829.40 |
16,827.50 |
16,829.40 |
730.4K |
| 15:54 |
16,831.90 |
16,842.80 |
16,831.90 |
16,842.80 |
1,002.6K |
| 15:55 |
16,846.40 |
16,846.40 |
16,842.30 |
16,842.30 |
541.0K |
| 15:56 |
16,837.20 |
16,849.00 |
16,837.20 |
16,849.00 |
762.3K |
| 15:57 |
16,842.80 |
16,842.80 |
16,840.30 |
16,840.30 |
387.9K |
| 15:58 |
16,844.40 |
16,844.40 |
16,843.20 |
16,843.20 |
798.0K |
| 15:59 |
16,840.40 |
16,849.70 |
16,840.40 |
16,849.70 |
1,041.8K |
| 16:00 |
16,846.00 |
16,846.00 |
16,843.90 |
16,843.90 |
542.9K |
| 16:01 |
16,843.90 |
16,843.90 |
16,843.90 |
16,843.90 |
0.0K |
| 16:02 |
16,843.90 |
16,843.90 |
16,843.90 |
16,843.90 |
0.0K |
| 16:03 |
16,843.90 |
16,843.90 |
16,843.90 |
16,843.90 |
0.0K |
| 16:04 |
16,843.90 |
16,846.70 |
16,843.90 |
16,846.70 |
73,379.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|