| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
17,234.60 |
17,234.60 |
17,120.10 |
17,120.10 |
2,285.2K |
| 10:01 |
17,098.30 |
17,108.50 |
17,098.30 |
17,108.50 |
121.6K |
| 10:02 |
17,094.20 |
17,094.20 |
17,061.40 |
17,061.40 |
697.6K |
| 10:03 |
17,060.60 |
17,068.60 |
17,060.60 |
17,068.60 |
150.9K |
| 10:04 |
17,078.10 |
17,091.60 |
17,078.10 |
17,091.60 |
1,712.8K |
| 10:05 |
17,067.80 |
17,076.10 |
17,067.80 |
17,076.10 |
300.3K |
| 10:06 |
17,071.20 |
17,071.70 |
17,071.20 |
17,071.70 |
506.0K |
| 10:07 |
17,006.60 |
17,006.60 |
16,997.60 |
16,997.60 |
2,659.0K |
| 10:08 |
16,990.60 |
16,990.60 |
16,989.40 |
16,989.40 |
403.7K |
| 10:09 |
16,987.60 |
16,987.60 |
16,945.50 |
16,945.50 |
2,493.3K |
| 10:10 |
16,943.00 |
16,947.60 |
16,943.00 |
16,947.60 |
1,165.8K |
| 10:11 |
16,959.20 |
16,959.20 |
16,941.20 |
16,941.20 |
868.4K |
| 10:12 |
16,950.50 |
16,954.90 |
16,950.50 |
16,954.90 |
260.1K |
| 10:13 |
16,953.70 |
16,955.80 |
16,953.70 |
16,955.80 |
564.3K |
| 10:14 |
16,957.50 |
16,967.40 |
16,957.50 |
16,967.40 |
328.8K |
| 10:15 |
16,964.60 |
16,966.50 |
16,964.60 |
16,966.50 |
269.6K |
| 10:16 |
16,956.90 |
16,956.90 |
16,947.50 |
16,947.50 |
300.4K |
| 10:17 |
16,952.10 |
16,952.10 |
16,950.40 |
16,950.40 |
311.5K |
| 10:18 |
16,947.70 |
16,949.80 |
16,947.70 |
16,949.80 |
424.3K |
| 10:19 |
16,946.80 |
16,946.80 |
16,941.70 |
16,941.70 |
120.1K |
| 10:20 |
16,950.80 |
16,950.80 |
16,944.50 |
16,944.50 |
444.2K |
| 10:21 |
16,952.40 |
16,952.40 |
16,949.90 |
16,949.90 |
320.0K |
| 10:22 |
16,951.40 |
16,951.40 |
16,949.10 |
16,949.10 |
355.1K |
| 10:23 |
16,952.90 |
16,955.30 |
16,952.90 |
16,955.30 |
237.4K |
| 10:24 |
16,950.80 |
16,952.90 |
16,950.80 |
16,952.90 |
1,878.8K |
| 10:25 |
16,944.00 |
16,947.20 |
16,944.00 |
16,947.20 |
304.2K |
| 10:26 |
16,946.80 |
16,949.30 |
16,946.80 |
16,949.30 |
504.2K |
| 10:27 |
16,948.50 |
16,950.00 |
16,948.50 |
16,950.00 |
159.9K |
| 10:28 |
16,950.20 |
16,954.10 |
16,950.20 |
16,954.10 |
256.5K |
| 10:29 |
16,950.40 |
16,950.80 |
16,950.40 |
16,950.80 |
402.2K |
| 10:30 |
16,941.80 |
16,941.80 |
16,939.00 |
16,939.00 |
338.9K |
| 10:31 |
16,937.00 |
16,942.30 |
16,937.00 |
16,942.30 |
179.6K |
| 10:32 |
16,943.70 |
16,945.30 |
16,943.70 |
16,945.30 |
161.9K |
| 10:33 |
16,944.20 |
16,949.40 |
16,944.20 |
16,949.40 |
346.2K |
| 10:34 |
16,949.50 |
16,955.20 |
16,949.50 |
16,955.20 |
189.3K |
| 10:35 |
16,945.50 |
16,945.50 |
16,940.80 |
16,940.80 |
192.9K |
| 10:36 |
16,938.50 |
16,938.50 |
16,938.00 |
16,938.00 |
365.0K |
| 10:37 |
16,939.30 |
16,940.00 |
16,939.30 |
16,940.00 |
553.6K |
| 10:38 |
16,937.70 |
16,945.70 |
16,937.70 |
16,945.70 |
312.2K |
| 10:39 |
16,948.80 |
16,950.90 |
16,948.80 |
16,950.90 |
130.8K |
| 10:40 |
16,954.30 |
16,954.30 |
16,954.20 |
16,954.20 |
754.9K |
| 10:41 |
16,957.50 |
16,957.80 |
16,957.50 |
16,957.80 |
581.4K |
| 10:42 |
16,959.30 |
16,959.30 |
16,944.90 |
16,944.90 |
401.1K |
| 10:43 |
16,946.40 |
16,947.70 |
16,946.40 |
16,947.70 |
107.0K |
| 10:44 |
16,945.20 |
16,945.20 |
16,943.20 |
16,943.20 |
138.3K |
| 10:45 |
16,940.80 |
16,943.50 |
16,940.80 |
16,943.50 |
205.5K |
| 10:46 |
16,949.80 |
16,950.30 |
16,949.80 |
16,950.30 |
214.4K |
| 10:47 |
16,955.20 |
16,955.20 |
16,954.90 |
16,954.90 |
291.8K |
| 10:48 |
16,956.80 |
16,960.60 |
16,956.80 |
16,960.60 |
152.6K |
| 10:49 |
16,963.30 |
16,963.30 |
16,958.90 |
16,958.90 |
282.3K |
| 10:50 |
16,960.60 |
16,960.60 |
16,954.80 |
16,954.80 |
269.4K |
| 10:51 |
16,959.80 |
16,959.80 |
16,958.80 |
16,958.80 |
309.8K |
| 10:52 |
16,958.80 |
16,960.40 |
16,958.80 |
16,960.40 |
272.4K |
| 10:53 |
16,963.30 |
16,965.20 |
16,963.30 |
16,965.20 |
214.5K |
| 10:54 |
16,966.60 |
16,968.20 |
16,966.60 |
16,968.20 |
292.9K |
| 10:55 |
16,959.30 |
16,962.20 |
16,959.30 |
16,962.20 |
327.8K |
| 10:56 |
16,966.90 |
16,966.90 |
16,963.60 |
16,963.60 |
416.6K |
| 10:57 |
16,963.40 |
16,963.40 |
16,963.40 |
16,963.40 |
287.7K |
| 10:58 |
16,965.80 |
16,970.10 |
16,965.80 |
16,970.10 |
304.8K |
| 10:59 |
16,971.00 |
16,973.50 |
16,971.00 |
16,973.50 |
256.8K |
| 11:00 |
16,976.00 |
16,976.00 |
16,970.80 |
16,970.80 |
897.2K |
| 11:01 |
16,961.70 |
16,963.50 |
16,961.70 |
16,963.50 |
287.2K |
| 11:02 |
16,960.40 |
16,960.40 |
16,960.10 |
16,960.10 |
354.0K |
| 11:03 |
16,961.40 |
16,966.00 |
16,961.40 |
16,966.00 |
284.7K |
| 11:04 |
16,965.50 |
16,965.50 |
16,961.30 |
16,961.30 |
61.9K |
| 11:05 |
16,959.80 |
16,959.80 |
16,954.50 |
16,954.50 |
928.7K |
| 11:06 |
16,954.00 |
16,957.20 |
16,954.00 |
16,957.20 |
330.1K |
| 11:07 |
16,959.20 |
16,959.20 |
16,956.50 |
16,956.50 |
80.6K |
| 11:08 |
16,956.60 |
16,963.40 |
16,956.60 |
16,963.40 |
381.3K |
| 11:09 |
16,963.50 |
16,963.50 |
16,956.30 |
16,956.30 |
267.7K |
| 11:10 |
16,958.00 |
16,959.60 |
16,958.00 |
16,959.60 |
254.6K |
| 11:11 |
16,961.80 |
16,963.20 |
16,961.80 |
16,963.20 |
244.4K |
| 11:12 |
16,962.70 |
16,968.30 |
16,962.70 |
16,968.30 |
122.5K |
| 11:13 |
16,970.90 |
16,970.90 |
16,970.50 |
16,970.50 |
436.1K |
| 11:14 |
16,967.60 |
16,967.60 |
16,967.60 |
16,967.60 |
196.4K |
| 11:15 |
16,970.60 |
16,970.60 |
16,968.90 |
16,968.90 |
335.2K |
| 11:16 |
16,966.50 |
16,969.50 |
16,966.50 |
16,969.50 |
203.7K |
| 11:17 |
16,968.00 |
16,968.00 |
16,966.40 |
16,966.40 |
238.9K |
| 11:18 |
16,965.50 |
16,965.50 |
16,965.10 |
16,965.10 |
276.6K |
| 11:19 |
16,968.10 |
16,968.10 |
16,961.80 |
16,961.80 |
55.7K |
| 11:20 |
16,965.90 |
16,965.90 |
16,965.60 |
16,965.60 |
173.9K |
| 11:21 |
16,972.60 |
16,972.60 |
16,972.40 |
16,972.40 |
537.0K |
| 11:22 |
16,969.60 |
16,969.60 |
16,968.00 |
16,968.00 |
107.6K |
| 11:23 |
16,966.20 |
16,966.20 |
16,962.80 |
16,962.80 |
80.5K |
| 11:24 |
16,963.10 |
16,963.10 |
16,959.10 |
16,959.10 |
114.4K |
| 11:25 |
16,956.60 |
16,962.50 |
16,956.60 |
16,962.50 |
53.7K |
| 11:26 |
16,962.30 |
16,962.30 |
16,960.10 |
16,960.10 |
118.4K |
| 11:27 |
16,961.60 |
16,962.20 |
16,961.60 |
16,962.20 |
104.2K |
| 11:28 |
16,957.40 |
16,957.40 |
16,953.00 |
16,953.00 |
307.1K |
| 11:29 |
16,956.90 |
16,958.60 |
16,956.90 |
16,958.60 |
84.2K |
| 11:30 |
16,958.40 |
16,959.00 |
16,958.40 |
16,959.00 |
54.0K |
| 11:31 |
16,960.10 |
16,963.20 |
16,960.10 |
16,963.20 |
182.7K |
| 11:32 |
16,963.00 |
16,963.40 |
16,963.00 |
16,963.40 |
190.6K |
| 11:33 |
16,964.80 |
16,969.00 |
16,964.80 |
16,969.00 |
166.3K |
| 11:34 |
16,970.90 |
16,974.20 |
16,970.90 |
16,974.20 |
98.9K |
| 11:35 |
16,963.60 |
16,967.70 |
16,963.60 |
16,967.70 |
177.6K |
| 11:36 |
16,959.70 |
16,959.70 |
16,958.80 |
16,958.80 |
446.5K |
| 11:37 |
16,959.20 |
16,959.40 |
16,959.20 |
16,959.40 |
646.4K |
| 11:38 |
16,962.60 |
16,962.60 |
16,962.20 |
16,962.20 |
294.2K |
| 11:39 |
16,960.90 |
16,960.90 |
16,960.40 |
16,960.40 |
145.7K |
| 11:40 |
16,970.00 |
16,970.00 |
16,968.00 |
16,968.00 |
101.1K |
| 11:41 |
16,967.50 |
16,967.60 |
16,967.50 |
16,967.60 |
312.6K |
| 11:42 |
16,964.50 |
16,964.50 |
16,960.20 |
16,960.20 |
395.2K |
| 11:43 |
16,961.70 |
16,961.70 |
16,960.30 |
16,960.30 |
113.2K |
| 11:44 |
16,960.20 |
16,964.50 |
16,960.20 |
16,964.50 |
117.4K |
| 11:45 |
16,961.40 |
16,971.80 |
16,961.40 |
16,971.80 |
399.3K |
| 11:46 |
16,977.00 |
16,977.70 |
16,977.00 |
16,977.70 |
182.1K |
| 11:47 |
16,975.60 |
16,975.60 |
16,975.40 |
16,975.40 |
99.3K |
| 11:48 |
16,970.50 |
16,970.50 |
16,969.00 |
16,969.00 |
184.8K |
| 11:49 |
16,969.20 |
16,971.00 |
16,969.20 |
16,971.00 |
204.6K |
| 11:50 |
16,972.00 |
16,973.20 |
16,972.00 |
16,973.20 |
329.6K |
| 11:51 |
16,973.00 |
16,973.00 |
16,965.90 |
16,965.90 |
238.9K |
| 11:52 |
16,967.00 |
16,967.00 |
16,965.70 |
16,965.70 |
372.9K |
| 11:53 |
16,963.10 |
16,966.60 |
16,963.10 |
16,966.60 |
171.2K |
| 11:54 |
16,969.10 |
16,970.40 |
16,969.10 |
16,970.40 |
90.9K |
| 11:55 |
16,972.50 |
16,973.10 |
16,972.50 |
16,973.10 |
115.5K |
| 11:56 |
16,968.60 |
16,970.10 |
16,968.60 |
16,970.10 |
85.7K |
| 11:57 |
16,970.70 |
16,972.00 |
16,970.70 |
16,972.00 |
144.8K |
| 11:58 |
16,976.80 |
16,978.20 |
16,976.80 |
16,978.20 |
479.3K |
| 11:59 |
16,978.60 |
16,978.60 |
16,978.60 |
16,978.60 |
248.1K |
| 12:00 |
16,979.50 |
16,980.40 |
16,979.50 |
16,980.40 |
461.3K |
| 12:01 |
16,977.80 |
16,980.00 |
16,977.80 |
16,980.00 |
99.4K |
| 12:02 |
16,979.00 |
16,979.00 |
16,976.10 |
16,976.10 |
110.1K |
| 12:03 |
16,981.80 |
16,981.80 |
16,979.40 |
16,979.40 |
339.3K |
| 12:04 |
16,980.10 |
16,980.80 |
16,980.10 |
16,980.80 |
130.1K |
| 12:05 |
16,981.00 |
16,981.00 |
16,978.80 |
16,978.80 |
225.0K |
| 12:06 |
16,961.20 |
16,962.00 |
16,961.20 |
16,962.00 |
393.1K |
| 12:07 |
16,967.90 |
16,967.90 |
16,967.60 |
16,967.60 |
279.0K |
| 12:08 |
16,967.10 |
16,967.10 |
16,966.10 |
16,966.10 |
103.9K |
| 12:09 |
16,971.60 |
16,971.60 |
16,970.80 |
16,970.80 |
193.0K |
| 12:10 |
16,968.10 |
16,973.00 |
16,968.10 |
16,973.00 |
195.7K |
| 12:11 |
16,972.20 |
16,972.20 |
16,970.80 |
16,970.80 |
170.2K |
| 12:12 |
16,970.00 |
16,970.00 |
16,968.10 |
16,968.10 |
143.3K |
| 12:13 |
16,967.90 |
16,969.70 |
16,967.90 |
16,969.70 |
66.3K |
| 12:14 |
16,970.50 |
16,970.50 |
16,968.50 |
16,968.50 |
112.9K |
| 12:15 |
16,970.20 |
16,970.20 |
16,961.80 |
16,961.80 |
127.7K |
| 12:16 |
16,960.50 |
16,960.50 |
16,959.20 |
16,959.20 |
86.0K |
| 12:17 |
16,956.00 |
16,957.40 |
16,956.00 |
16,957.40 |
27.4K |
| 12:18 |
16,958.90 |
16,958.90 |
16,955.80 |
16,955.80 |
56.9K |
| 12:19 |
16,963.50 |
16,963.50 |
16,961.60 |
16,961.60 |
154.0K |
| 12:20 |
16,960.30 |
16,962.70 |
16,960.30 |
16,962.70 |
50.3K |
| 12:21 |
16,962.20 |
16,963.30 |
16,962.20 |
16,963.30 |
84.1K |
| 12:22 |
16,962.40 |
16,964.40 |
16,962.40 |
16,964.40 |
68.5K |
| 12:23 |
16,964.00 |
16,965.50 |
16,964.00 |
16,965.50 |
188.3K |
| 12:24 |
16,966.10 |
16,966.90 |
16,966.10 |
16,966.90 |
167.7K |
| 12:25 |
16,965.30 |
16,965.30 |
16,962.80 |
16,962.80 |
516.0K |
| 12:26 |
16,959.40 |
16,959.40 |
16,952.00 |
16,952.00 |
175.4K |
| 12:27 |
16,946.40 |
16,948.50 |
16,946.40 |
16,948.50 |
243.5K |
| 12:28 |
16,945.90 |
16,945.90 |
16,943.70 |
16,943.70 |
247.2K |
| 12:29 |
16,948.40 |
16,948.40 |
16,945.20 |
16,945.20 |
152.2K |
| 12:30 |
16,937.20 |
16,937.20 |
16,931.60 |
16,931.60 |
506.9K |
| 12:31 |
16,930.10 |
16,930.10 |
16,923.20 |
16,923.20 |
414.1K |
| 12:32 |
16,920.70 |
16,920.70 |
16,918.60 |
16,918.60 |
855.3K |
| 12:33 |
16,929.20 |
16,929.20 |
16,929.10 |
16,929.10 |
76.1K |
| 12:34 |
16,924.60 |
16,924.60 |
16,919.60 |
16,919.60 |
146.9K |
| 12:35 |
16,918.70 |
16,923.30 |
16,918.70 |
16,923.30 |
401.9K |
| 12:36 |
16,917.20 |
16,917.20 |
16,912.50 |
16,912.50 |
549.9K |
| 12:37 |
16,915.70 |
16,915.70 |
16,912.50 |
16,912.50 |
426.3K |
| 12:38 |
16,907.80 |
16,907.80 |
16,904.80 |
16,904.80 |
447.5K |
| 12:39 |
16,900.80 |
16,904.70 |
16,900.80 |
16,904.70 |
131.1K |
| 12:40 |
16,902.30 |
16,904.50 |
16,902.30 |
16,904.50 |
261.3K |
| 12:41 |
16,910.90 |
16,915.30 |
16,910.90 |
16,915.30 |
271.0K |
| 12:42 |
16,912.00 |
16,912.00 |
16,906.50 |
16,906.50 |
68.8K |
| 12:43 |
16,901.60 |
16,905.00 |
16,901.60 |
16,905.00 |
489.0K |
| 12:44 |
16,907.40 |
16,907.40 |
16,907.40 |
16,907.40 |
111.1K |
| 12:45 |
16,907.20 |
16,907.20 |
16,905.80 |
16,905.80 |
212.1K |
| 12:46 |
16,908.00 |
16,911.30 |
16,908.00 |
16,911.30 |
163.5K |
| 12:47 |
16,910.60 |
16,910.60 |
16,903.60 |
16,903.60 |
139.0K |
| 12:48 |
16,905.70 |
16,905.70 |
16,905.40 |
16,905.40 |
210.7K |
| 12:49 |
16,906.80 |
16,906.80 |
16,905.10 |
16,905.10 |
192.0K |
| 12:50 |
16,903.70 |
16,907.30 |
16,903.70 |
16,907.30 |
77.4K |
| 12:51 |
16,907.00 |
16,907.00 |
16,905.50 |
16,905.50 |
348.9K |
| 12:52 |
16,909.80 |
16,909.80 |
16,905.60 |
16,905.60 |
65.0K |
| 12:53 |
16,903.90 |
16,903.90 |
16,902.40 |
16,902.40 |
137.9K |
| 12:54 |
16,899.90 |
16,899.90 |
16,898.90 |
16,898.90 |
165.9K |
| 12:55 |
16,898.10 |
16,898.10 |
16,897.50 |
16,897.50 |
209.0K |
| 12:56 |
16,899.70 |
16,903.80 |
16,899.70 |
16,903.80 |
190.8K |
| 12:57 |
16,903.50 |
16,903.50 |
16,902.20 |
16,902.20 |
311.3K |
| 12:58 |
16,910.50 |
16,910.50 |
16,909.10 |
16,909.10 |
479.1K |
| 12:59 |
16,909.10 |
16,909.10 |
16,905.10 |
16,905.10 |
290.8K |
| 13:00 |
16,906.70 |
16,907.50 |
16,906.70 |
16,907.50 |
114.1K |
| 13:01 |
16,902.70 |
16,902.70 |
16,896.40 |
16,896.40 |
1,147.0K |
| 13:02 |
16,900.50 |
16,900.50 |
16,896.30 |
16,896.30 |
216.1K |
| 13:03 |
16,896.70 |
16,896.70 |
16,894.80 |
16,894.80 |
167.3K |
| 13:04 |
16,898.20 |
16,900.40 |
16,898.20 |
16,900.40 |
1,225.5K |
| 13:05 |
16,896.80 |
16,896.80 |
16,896.60 |
16,896.60 |
203.5K |
| 13:06 |
16,896.90 |
16,899.70 |
16,896.90 |
16,899.70 |
262.2K |
| 13:07 |
16,899.10 |
16,899.10 |
16,897.90 |
16,897.90 |
69.7K |
| 13:08 |
16,899.60 |
16,899.60 |
16,899.20 |
16,899.20 |
101.0K |
| 13:09 |
16,893.70 |
16,893.70 |
16,890.90 |
16,890.90 |
165.3K |
| 13:10 |
16,891.60 |
16,891.60 |
16,887.00 |
16,887.00 |
146.6K |
| 13:11 |
16,885.00 |
16,885.00 |
16,879.20 |
16,879.20 |
210.7K |
| 13:12 |
16,878.20 |
16,878.20 |
16,877.80 |
16,877.80 |
191.1K |
| 13:13 |
16,876.60 |
16,876.60 |
16,874.00 |
16,874.00 |
398.8K |
| 13:14 |
16,878.90 |
16,879.90 |
16,878.90 |
16,879.90 |
234.7K |
| 13:15 |
16,880.20 |
16,880.80 |
16,880.20 |
16,880.80 |
73.2K |
| 13:16 |
16,880.00 |
16,880.00 |
16,879.90 |
16,879.90 |
185.4K |
| 13:17 |
16,881.80 |
16,882.60 |
16,881.80 |
16,882.60 |
448.2K |
| 13:18 |
16,884.90 |
16,884.90 |
16,884.10 |
16,884.10 |
79.8K |
| 13:19 |
16,882.30 |
16,887.00 |
16,882.30 |
16,887.00 |
219.5K |
| 13:20 |
16,890.00 |
16,890.00 |
16,890.00 |
16,890.00 |
183.0K |
| 13:21 |
16,893.90 |
16,893.90 |
16,887.60 |
16,887.60 |
95.4K |
| 13:22 |
16,888.10 |
16,890.40 |
16,888.10 |
16,890.40 |
207.5K |
| 13:23 |
16,896.70 |
16,896.70 |
16,894.80 |
16,894.80 |
275.6K |
| 13:24 |
16,894.50 |
16,902.10 |
16,894.50 |
16,902.10 |
775.1K |
| 13:25 |
16,902.60 |
16,907.60 |
16,902.60 |
16,907.60 |
290.6K |
| 13:26 |
16,910.60 |
16,910.60 |
16,907.70 |
16,907.70 |
322.0K |
| 13:27 |
16,904.30 |
16,904.30 |
16,901.30 |
16,901.30 |
177.6K |
| 13:28 |
16,904.40 |
16,904.40 |
16,900.70 |
16,900.70 |
313.5K |
| 13:29 |
16,902.70 |
16,902.70 |
16,898.30 |
16,898.30 |
138.1K |
| 13:30 |
16,898.00 |
16,898.00 |
16,896.10 |
16,896.10 |
103.3K |
| 13:31 |
16,897.50 |
16,897.50 |
16,890.50 |
16,890.50 |
116.0K |
| 13:32 |
16,895.00 |
16,895.00 |
16,890.20 |
16,890.20 |
121.5K |
| 13:33 |
16,887.80 |
16,888.50 |
16,887.80 |
16,888.50 |
50.8K |
| 13:34 |
16,889.80 |
16,890.00 |
16,889.80 |
16,890.00 |
74.0K |
| 13:35 |
16,890.00 |
16,896.20 |
16,890.00 |
16,896.20 |
245.7K |
| 13:36 |
16,901.10 |
16,901.10 |
16,892.00 |
16,892.00 |
259.5K |
| 13:37 |
16,891.20 |
16,891.20 |
16,887.70 |
16,887.70 |
171.2K |
| 13:38 |
16,887.70 |
16,887.70 |
16,886.30 |
16,886.30 |
104.9K |
| 13:39 |
16,889.30 |
16,889.70 |
16,889.30 |
16,889.70 |
237.5K |
| 13:40 |
16,888.90 |
16,888.90 |
16,883.70 |
16,883.70 |
187.9K |
| 13:41 |
16,880.90 |
16,883.80 |
16,880.90 |
16,883.80 |
226.5K |
| 13:42 |
16,884.60 |
16,890.10 |
16,884.60 |
16,890.10 |
435.8K |
| 13:43 |
16,890.80 |
16,893.50 |
16,890.80 |
16,893.50 |
327.6K |
| 13:44 |
16,893.20 |
16,896.80 |
16,893.20 |
16,896.80 |
121.6K |
| 13:45 |
16,892.00 |
16,898.40 |
16,892.00 |
16,898.40 |
180.2K |
| 13:46 |
16,892.90 |
16,894.70 |
16,892.90 |
16,894.70 |
168.7K |
| 13:47 |
16,896.80 |
16,896.80 |
16,896.80 |
16,896.80 |
108.5K |
| 13:48 |
16,893.20 |
16,893.20 |
16,890.50 |
16,890.50 |
82.4K |
| 13:49 |
16,893.90 |
16,893.90 |
16,889.40 |
16,889.40 |
112.9K |
| 13:50 |
16,896.80 |
16,896.80 |
16,892.50 |
16,892.50 |
57.2K |
| 13:51 |
16,892.40 |
16,894.00 |
16,892.40 |
16,894.00 |
256.2K |
| 13:52 |
16,894.70 |
16,898.40 |
16,894.70 |
16,898.40 |
238.6K |
| 13:53 |
16,897.00 |
16,897.00 |
16,891.90 |
16,891.90 |
133.4K |
| 13:54 |
16,897.80 |
16,899.50 |
16,897.80 |
16,899.50 |
59.6K |
| 13:55 |
16,895.70 |
16,895.70 |
16,893.30 |
16,893.30 |
136.1K |
| 13:56 |
16,890.20 |
16,893.30 |
16,890.20 |
16,893.30 |
119.5K |
| 13:57 |
16,896.30 |
16,896.30 |
16,892.90 |
16,892.90 |
134.8K |
| 13:58 |
16,896.20 |
16,903.60 |
16,896.20 |
16,903.60 |
205.8K |
| 13:59 |
16,896.70 |
16,897.00 |
16,896.70 |
16,897.00 |
221.3K |
| 14:00 |
16,897.30 |
16,898.60 |
16,897.30 |
16,898.60 |
64.7K |
| 14:01 |
16,901.70 |
16,902.00 |
16,901.70 |
16,902.00 |
111.6K |
| 14:02 |
16,903.00 |
16,903.00 |
16,900.30 |
16,900.30 |
151.7K |
| 14:03 |
16,902.50 |
16,903.20 |
16,902.50 |
16,903.20 |
168.7K |
| 14:04 |
16,905.70 |
16,905.70 |
16,905.50 |
16,905.50 |
98.9K |
| 14:05 |
16,901.60 |
16,901.60 |
16,900.80 |
16,900.80 |
194.6K |
| 14:06 |
16,899.20 |
16,899.20 |
16,892.20 |
16,892.20 |
200.2K |
| 14:07 |
16,894.90 |
16,894.90 |
16,894.60 |
16,894.60 |
51.9K |
| 14:08 |
16,892.20 |
16,894.20 |
16,892.20 |
16,894.20 |
133.0K |
| 14:09 |
16,891.20 |
16,891.90 |
16,891.20 |
16,891.90 |
302.6K |
| 14:10 |
16,893.10 |
16,893.10 |
16,893.00 |
16,893.00 |
157.1K |
| 14:11 |
16,891.40 |
16,893.70 |
16,891.40 |
16,893.70 |
134.8K |
| 14:12 |
16,893.30 |
16,893.30 |
16,892.00 |
16,892.00 |
92.7K |
| 14:13 |
16,891.10 |
16,891.10 |
16,887.50 |
16,887.50 |
198.2K |
| 14:14 |
16,889.20 |
16,889.20 |
16,885.80 |
16,885.80 |
922.9K |
| 14:15 |
16,882.00 |
16,887.70 |
16,882.00 |
16,887.70 |
251.7K |
| 14:16 |
16,893.80 |
16,893.80 |
16,893.40 |
16,893.40 |
195.8K |
| 14:17 |
16,893.20 |
16,893.20 |
16,890.80 |
16,890.80 |
156.2K |
| 14:18 |
16,893.30 |
16,894.80 |
16,893.30 |
16,894.80 |
647.6K |
| 14:19 |
16,893.10 |
16,895.60 |
16,893.10 |
16,895.60 |
275.1K |
| 14:20 |
16,895.10 |
16,895.10 |
16,893.70 |
16,893.70 |
204.4K |
| 14:21 |
16,893.20 |
16,893.40 |
16,893.20 |
16,893.40 |
165.1K |
| 14:22 |
16,893.70 |
16,896.10 |
16,893.70 |
16,896.10 |
81.7K |
| 14:23 |
16,894.50 |
16,894.50 |
16,893.60 |
16,893.60 |
76.1K |
| 14:24 |
16,894.50 |
16,894.50 |
16,888.60 |
16,888.60 |
206.9K |
| 14:25 |
16,892.50 |
16,892.50 |
16,891.00 |
16,891.00 |
92.2K |
| 14:26 |
16,898.00 |
16,898.00 |
16,896.50 |
16,896.50 |
200.5K |
| 14:27 |
16,895.70 |
16,896.50 |
16,895.70 |
16,896.50 |
134.2K |
| 14:28 |
16,896.20 |
16,896.70 |
16,896.20 |
16,896.70 |
146.6K |
| 14:29 |
16,898.70 |
16,901.20 |
16,898.70 |
16,901.20 |
199.8K |
| 14:30 |
16,900.20 |
16,900.20 |
16,899.90 |
16,899.90 |
437.5K |
| 14:31 |
16,897.80 |
16,897.90 |
16,897.80 |
16,897.90 |
395.9K |
| 14:32 |
16,896.30 |
16,899.80 |
16,896.30 |
16,899.80 |
198.0K |
| 14:33 |
16,895.50 |
16,897.50 |
16,895.50 |
16,897.50 |
187.5K |
| 14:34 |
16,899.80 |
16,904.30 |
16,899.80 |
16,904.30 |
297.8K |
| 14:35 |
16,902.80 |
16,902.80 |
16,902.70 |
16,902.70 |
92.8K |
| 14:36 |
16,902.40 |
16,902.40 |
16,900.90 |
16,900.90 |
204.0K |
| 14:37 |
16,902.40 |
16,903.10 |
16,902.40 |
16,903.10 |
118.4K |
| 14:38 |
16,901.20 |
16,902.40 |
16,901.20 |
16,902.40 |
184.2K |
| 14:39 |
16,905.40 |
16,905.40 |
16,905.00 |
16,905.00 |
249.0K |
| 14:40 |
16,906.80 |
16,906.80 |
16,905.00 |
16,905.00 |
137.6K |
| 14:41 |
16,906.90 |
16,906.90 |
16,906.30 |
16,906.30 |
94.4K |
| 14:42 |
16,906.80 |
16,909.20 |
16,906.80 |
16,909.20 |
163.1K |
| 14:43 |
16,907.90 |
16,909.30 |
16,907.90 |
16,909.30 |
287.5K |
| 14:44 |
16,908.10 |
16,908.10 |
16,908.00 |
16,908.00 |
99.8K |
| 14:45 |
16,905.40 |
16,906.70 |
16,905.40 |
16,906.70 |
127.8K |
| 14:46 |
16,901.90 |
16,904.60 |
16,901.90 |
16,904.60 |
113.3K |
| 14:47 |
16,903.00 |
16,903.00 |
16,902.90 |
16,902.90 |
164.7K |
| 14:48 |
16,904.90 |
16,904.90 |
16,904.20 |
16,904.20 |
434.5K |
| 14:49 |
16,904.70 |
16,904.70 |
16,902.10 |
16,902.10 |
2,095.4K |
| 14:50 |
16,902.00 |
16,902.00 |
16,899.80 |
16,899.80 |
692.3K |
| 14:51 |
16,900.80 |
16,900.80 |
16,900.70 |
16,900.70 |
217.4K |
| 14:52 |
16,900.30 |
16,900.30 |
16,898.50 |
16,898.50 |
1,325.5K |
| 14:53 |
16,902.10 |
16,902.90 |
16,902.10 |
16,902.90 |
409.7K |
| 14:54 |
16,904.60 |
16,907.50 |
16,904.60 |
16,907.50 |
599.1K |
| 14:55 |
16,913.30 |
16,913.30 |
16,913.00 |
16,913.00 |
260.5K |
| 14:56 |
16,911.60 |
16,914.70 |
16,911.60 |
16,914.70 |
155.8K |
| 14:57 |
16,914.40 |
16,914.40 |
16,908.80 |
16,908.80 |
440.2K |
| 14:58 |
16,909.80 |
16,910.30 |
16,909.80 |
16,910.30 |
277.7K |
| 14:59 |
16,913.50 |
16,914.80 |
16,913.50 |
16,914.80 |
152.1K |
| 15:00 |
16,914.30 |
16,915.70 |
16,914.30 |
16,915.70 |
136.4K |
| 15:01 |
16,918.50 |
16,922.10 |
16,918.50 |
16,922.10 |
146.3K |
| 15:02 |
16,918.20 |
16,918.20 |
16,916.00 |
16,916.00 |
406.5K |
| 15:03 |
16,916.30 |
16,916.30 |
16,913.10 |
16,913.10 |
163.9K |
| 15:04 |
16,917.70 |
16,917.70 |
16,917.40 |
16,917.40 |
266.6K |
| 15:05 |
16,919.80 |
16,919.80 |
16,915.20 |
16,915.20 |
184.0K |
| 15:06 |
16,917.30 |
16,918.80 |
16,917.30 |
16,918.80 |
173.3K |
| 15:07 |
16,919.40 |
16,919.40 |
16,915.30 |
16,915.30 |
315.3K |
| 15:08 |
16,914.30 |
16,915.40 |
16,914.30 |
16,915.40 |
98.2K |
| 15:09 |
16,911.50 |
16,912.40 |
16,911.50 |
16,912.40 |
97.6K |
| 15:10 |
16,913.30 |
16,914.80 |
16,913.30 |
16,914.80 |
185.6K |
| 15:11 |
16,914.00 |
16,914.00 |
16,913.80 |
16,913.80 |
264.4K |
| 15:12 |
16,910.30 |
16,910.30 |
16,909.30 |
16,909.30 |
133.8K |
| 15:13 |
16,912.20 |
16,912.20 |
16,908.40 |
16,908.40 |
118.9K |
| 15:14 |
16,907.50 |
16,908.80 |
16,907.50 |
16,908.80 |
67.6K |
| 15:15 |
16,907.50 |
16,907.50 |
16,906.30 |
16,906.30 |
76.3K |
| 15:16 |
16,905.10 |
16,905.10 |
16,904.90 |
16,904.90 |
656.3K |
| 15:17 |
16,904.90 |
16,907.00 |
16,904.90 |
16,907.00 |
178.2K |
| 15:18 |
16,910.80 |
16,910.80 |
16,909.50 |
16,909.50 |
159.4K |
| 15:19 |
16,913.30 |
16,913.30 |
16,910.20 |
16,910.20 |
174.3K |
| 15:20 |
16,909.90 |
16,912.50 |
16,909.90 |
16,912.50 |
287.5K |
| 15:21 |
16,912.80 |
16,912.80 |
16,910.90 |
16,910.90 |
99.1K |
| 15:22 |
16,910.20 |
16,910.70 |
16,910.20 |
16,910.70 |
90.5K |
| 15:23 |
16,911.10 |
16,911.10 |
16,909.10 |
16,909.10 |
414.2K |
| 15:24 |
16,910.30 |
16,912.80 |
16,910.30 |
16,912.80 |
232.9K |
| 15:25 |
16,910.70 |
16,915.60 |
16,910.70 |
16,915.60 |
386.4K |
| 15:26 |
16,913.50 |
16,913.90 |
16,913.50 |
16,913.90 |
287.8K |
| 15:27 |
16,917.00 |
16,917.00 |
16,915.10 |
16,915.10 |
121.8K |
| 15:28 |
16,917.40 |
16,917.40 |
16,915.10 |
16,915.10 |
163.4K |
| 15:29 |
16,915.20 |
16,915.20 |
16,914.50 |
16,914.50 |
300.5K |
| 15:30 |
16,915.80 |
16,916.40 |
16,915.80 |
16,916.40 |
438.2K |
| 15:31 |
16,916.10 |
16,916.10 |
16,915.90 |
16,915.90 |
600.6K |
| 15:32 |
16,915.50 |
16,916.60 |
16,915.50 |
16,916.60 |
735.8K |
| 15:33 |
16,915.10 |
16,918.90 |
16,915.10 |
16,918.90 |
152.3K |
| 15:34 |
16,918.50 |
16,920.70 |
16,918.50 |
16,920.70 |
390.2K |
| 15:35 |
16,918.70 |
16,919.40 |
16,918.70 |
16,919.40 |
227.8K |
| 15:36 |
16,917.80 |
16,919.60 |
16,917.80 |
16,919.60 |
420.2K |
| 15:37 |
16,921.50 |
16,923.80 |
16,921.50 |
16,923.80 |
168.5K |
| 15:38 |
16,923.50 |
16,923.50 |
16,922.60 |
16,922.60 |
997.7K |
| 15:39 |
16,925.10 |
16,928.50 |
16,925.10 |
16,928.50 |
366.4K |
| 15:40 |
16,927.90 |
16,927.90 |
16,927.50 |
16,927.50 |
430.1K |
| 15:41 |
16,932.40 |
16,935.80 |
16,932.40 |
16,935.80 |
306.3K |
| 15:42 |
16,932.90 |
16,935.40 |
16,932.90 |
16,935.40 |
249.3K |
| 15:43 |
16,934.20 |
16,934.20 |
16,926.80 |
16,926.80 |
1,281.6K |
| 15:44 |
16,922.50 |
16,922.50 |
16,920.80 |
16,920.80 |
427.1K |
| 15:45 |
16,919.60 |
16,925.40 |
16,919.60 |
16,925.40 |
190.4K |
| 15:46 |
16,925.50 |
16,926.20 |
16,925.50 |
16,926.20 |
180.3K |
| 15:47 |
16,926.80 |
16,929.90 |
16,926.80 |
16,929.90 |
184.2K |
| 15:48 |
16,930.70 |
16,931.30 |
16,930.70 |
16,931.30 |
793.4K |
| 15:49 |
16,933.70 |
16,934.90 |
16,933.70 |
16,934.90 |
566.1K |
| 15:50 |
16,933.20 |
16,933.20 |
16,929.90 |
16,929.90 |
1,028.5K |
| 15:51 |
16,929.80 |
16,929.80 |
16,925.70 |
16,925.70 |
549.6K |
| 15:52 |
16,922.90 |
16,925.00 |
16,922.90 |
16,925.00 |
245.9K |
| 15:53 |
16,925.20 |
16,925.20 |
16,924.40 |
16,924.40 |
1,063.2K |
| 15:54 |
16,919.70 |
16,926.30 |
16,919.70 |
16,926.30 |
1,393.3K |
| 15:55 |
16,925.10 |
16,927.30 |
16,925.10 |
16,927.30 |
470.6K |
| 15:56 |
16,928.90 |
16,928.90 |
16,925.90 |
16,925.90 |
434.2K |
| 15:57 |
16,926.60 |
16,927.50 |
16,926.60 |
16,927.50 |
381.4K |
| 15:58 |
16,926.50 |
16,926.50 |
16,921.60 |
16,921.60 |
457.6K |
| 15:59 |
16,924.00 |
16,926.70 |
16,924.00 |
16,926.70 |
503.6K |
| 16:00 |
16,919.60 |
16,919.60 |
16,918.20 |
16,918.20 |
1,189.6K |
| 16:01 |
16,918.20 |
16,918.20 |
16,918.20 |
16,918.20 |
0.0K |
| 16:02 |
16,918.20 |
16,918.20 |
16,918.20 |
16,918.20 |
0.0K |
| 16:03 |
16,918.20 |
16,918.20 |
16,918.20 |
16,918.20 |
0.0K |
| 16:04 |
16,918.20 |
16,918.20 |
16,917.60 |
16,917.60 |
47,166.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|