| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,808.80 |
16,851.10 |
16,808.80 |
16,851.10 |
403.9K |
| 10:01 |
16,844.40 |
16,849.70 |
16,844.40 |
16,849.70 |
295.2K |
| 10:02 |
16,857.10 |
16,878.00 |
16,857.10 |
16,878.00 |
572.8K |
| 10:03 |
16,886.80 |
16,889.00 |
16,886.80 |
16,889.00 |
203.5K |
| 10:04 |
16,892.90 |
16,900.20 |
16,892.90 |
16,900.20 |
1,357.4K |
| 10:05 |
16,913.40 |
16,913.90 |
16,913.40 |
16,913.90 |
626.2K |
| 10:06 |
16,913.30 |
16,919.10 |
16,913.30 |
16,919.10 |
244.1K |
| 10:07 |
16,943.30 |
16,943.30 |
16,935.20 |
16,935.20 |
1,431.9K |
| 10:08 |
16,927.80 |
16,927.80 |
16,916.70 |
16,916.70 |
571.8K |
| 10:09 |
16,922.20 |
16,935.50 |
16,922.20 |
16,935.50 |
1,458.9K |
| 10:10 |
16,929.50 |
16,929.90 |
16,929.50 |
16,929.90 |
1,233.5K |
| 10:11 |
16,938.80 |
16,938.80 |
16,937.00 |
16,937.00 |
756.2K |
| 10:12 |
16,933.60 |
16,939.00 |
16,933.60 |
16,939.00 |
389.8K |
| 10:13 |
16,930.70 |
16,933.60 |
16,930.70 |
16,933.60 |
620.4K |
| 10:14 |
16,937.30 |
16,937.30 |
16,936.80 |
16,936.80 |
1,151.9K |
| 10:15 |
16,930.50 |
16,933.20 |
16,930.50 |
16,933.20 |
459.5K |
| 10:16 |
16,932.80 |
16,932.80 |
16,929.30 |
16,929.30 |
209.8K |
| 10:17 |
16,930.00 |
16,931.50 |
16,930.00 |
16,931.50 |
253.1K |
| 10:18 |
16,930.50 |
16,930.50 |
16,926.50 |
16,926.50 |
315.2K |
| 10:19 |
16,930.40 |
16,930.40 |
16,929.90 |
16,929.90 |
551.5K |
| 10:20 |
16,926.10 |
16,926.10 |
16,923.80 |
16,923.80 |
352.4K |
| 10:21 |
16,926.80 |
16,926.80 |
16,925.80 |
16,925.80 |
510.0K |
| 10:22 |
16,925.00 |
16,928.10 |
16,925.00 |
16,928.10 |
245.8K |
| 10:23 |
16,926.60 |
16,926.60 |
16,926.40 |
16,926.40 |
279.3K |
| 10:24 |
16,919.60 |
16,919.60 |
16,908.10 |
16,908.10 |
629.1K |
| 10:25 |
16,908.20 |
16,908.20 |
16,904.60 |
16,904.60 |
199.7K |
| 10:26 |
16,906.10 |
16,906.10 |
16,904.40 |
16,904.40 |
640.7K |
| 10:27 |
16,902.70 |
16,902.70 |
16,896.50 |
16,896.50 |
1,211.0K |
| 10:28 |
16,895.90 |
16,901.10 |
16,895.90 |
16,901.10 |
998.1K |
| 10:29 |
16,904.60 |
16,905.30 |
16,904.60 |
16,905.30 |
285.5K |
| 10:30 |
16,909.40 |
16,910.00 |
16,909.40 |
16,910.00 |
1,518.1K |
| 10:31 |
16,910.50 |
16,912.20 |
16,910.50 |
16,912.20 |
287.6K |
| 10:32 |
16,918.30 |
16,918.30 |
16,915.40 |
16,915.40 |
118.6K |
| 10:33 |
16,913.10 |
16,915.30 |
16,913.10 |
16,915.30 |
2,639.0K |
| 10:34 |
16,914.00 |
16,914.00 |
16,910.70 |
16,910.70 |
176.4K |
| 10:35 |
16,910.50 |
16,915.20 |
16,910.50 |
16,915.20 |
404.4K |
| 10:36 |
16,918.30 |
16,920.10 |
16,918.30 |
16,920.10 |
492.2K |
| 10:37 |
16,916.00 |
16,917.40 |
16,916.00 |
16,917.40 |
158.0K |
| 10:38 |
16,917.30 |
16,918.60 |
16,917.30 |
16,918.60 |
199.2K |
| 10:39 |
16,920.50 |
16,920.50 |
16,917.80 |
16,917.80 |
193.1K |
| 10:40 |
16,921.90 |
16,922.90 |
16,921.90 |
16,922.90 |
129.2K |
| 10:41 |
16,920.20 |
16,920.20 |
16,920.00 |
16,920.00 |
66.4K |
| 10:42 |
16,923.30 |
16,925.50 |
16,923.30 |
16,925.50 |
428.2K |
| 10:43 |
16,933.60 |
16,935.40 |
16,933.60 |
16,935.40 |
204.3K |
| 10:44 |
16,941.70 |
16,941.70 |
16,939.80 |
16,939.80 |
196.0K |
| 10:45 |
16,947.20 |
16,947.20 |
16,947.20 |
16,947.20 |
311.9K |
| 10:46 |
16,952.10 |
16,952.10 |
16,949.80 |
16,949.80 |
90.1K |
| 10:47 |
16,951.70 |
16,952.80 |
16,951.70 |
16,952.80 |
305.2K |
| 10:48 |
16,951.70 |
16,952.30 |
16,951.70 |
16,952.30 |
151.8K |
| 10:49 |
16,938.60 |
16,938.60 |
16,930.80 |
16,930.80 |
429.7K |
| 10:50 |
16,933.20 |
16,933.20 |
16,930.60 |
16,930.60 |
189.1K |
| 10:51 |
16,928.60 |
16,928.60 |
16,926.60 |
16,926.60 |
226.4K |
| 10:52 |
16,925.80 |
16,927.80 |
16,925.80 |
16,927.80 |
1,768.9K |
| 10:53 |
16,924.90 |
16,936.00 |
16,924.90 |
16,936.00 |
86.1K |
| 10:54 |
16,932.50 |
16,932.50 |
16,929.40 |
16,929.40 |
542.6K |
| 10:55 |
16,932.10 |
16,933.30 |
16,932.10 |
16,933.30 |
149.7K |
| 10:56 |
16,931.60 |
16,931.60 |
16,927.60 |
16,927.60 |
89.4K |
| 10:57 |
16,932.30 |
16,936.60 |
16,932.30 |
16,936.60 |
512.3K |
| 10:58 |
16,940.00 |
16,940.00 |
16,937.10 |
16,937.10 |
288.8K |
| 10:59 |
16,942.60 |
16,942.60 |
16,941.90 |
16,941.90 |
369.1K |
| 11:00 |
16,942.50 |
16,942.50 |
16,940.30 |
16,940.30 |
490.3K |
| 11:01 |
16,946.60 |
16,951.60 |
16,946.60 |
16,951.60 |
378.6K |
| 11:02 |
16,959.80 |
16,959.80 |
16,956.80 |
16,956.80 |
169.9K |
| 11:03 |
16,959.50 |
16,960.10 |
16,959.50 |
16,960.10 |
354.3K |
| 11:04 |
16,960.60 |
16,960.60 |
16,950.30 |
16,950.30 |
420.0K |
| 11:05 |
16,946.70 |
16,946.70 |
16,941.10 |
16,941.10 |
381.5K |
| 11:06 |
16,943.10 |
16,943.10 |
16,941.70 |
16,941.70 |
119.3K |
| 11:07 |
16,945.20 |
16,945.20 |
16,943.50 |
16,943.50 |
156.3K |
| 11:08 |
16,944.00 |
16,945.00 |
16,944.00 |
16,945.00 |
159.0K |
| 11:09 |
16,942.80 |
16,944.00 |
16,942.80 |
16,944.00 |
120.7K |
| 11:10 |
16,948.30 |
16,948.30 |
16,944.80 |
16,944.80 |
233.6K |
| 11:11 |
16,949.00 |
16,949.80 |
16,949.00 |
16,949.80 |
172.4K |
| 11:12 |
16,946.90 |
16,948.60 |
16,946.90 |
16,948.60 |
102.5K |
| 11:13 |
16,949.00 |
16,951.20 |
16,949.00 |
16,951.20 |
103.1K |
| 11:14 |
16,950.40 |
16,952.30 |
16,950.40 |
16,952.30 |
172.6K |
| 11:15 |
16,955.60 |
16,955.60 |
16,951.50 |
16,951.50 |
705.5K |
| 11:16 |
16,957.10 |
16,957.10 |
16,952.70 |
16,952.70 |
394.2K |
| 11:17 |
16,948.90 |
16,948.90 |
16,948.70 |
16,948.70 |
231.6K |
| 11:18 |
16,949.70 |
16,953.90 |
16,949.70 |
16,953.90 |
274.3K |
| 11:19 |
16,958.50 |
16,958.50 |
16,956.30 |
16,956.30 |
71.6K |
| 11:20 |
16,953.90 |
16,953.90 |
16,948.80 |
16,948.80 |
75.3K |
| 11:21 |
16,947.50 |
16,947.50 |
16,945.80 |
16,945.80 |
408.0K |
| 11:22 |
16,948.50 |
16,957.30 |
16,948.50 |
16,957.30 |
677.3K |
| 11:23 |
16,954.80 |
16,954.80 |
16,944.60 |
16,944.60 |
407.2K |
| 11:24 |
16,942.00 |
16,944.90 |
16,942.00 |
16,944.90 |
210.4K |
| 11:25 |
16,948.00 |
16,949.00 |
16,948.00 |
16,949.00 |
51.0K |
| 11:26 |
16,947.10 |
16,947.10 |
16,944.00 |
16,944.00 |
162.9K |
| 11:27 |
16,942.80 |
16,944.50 |
16,942.80 |
16,944.50 |
57.0K |
| 11:28 |
16,943.90 |
16,943.90 |
16,943.20 |
16,943.20 |
209.2K |
| 11:29 |
16,943.70 |
16,943.70 |
16,938.30 |
16,938.30 |
51.6K |
| 11:30 |
16,936.00 |
16,936.00 |
16,935.20 |
16,935.20 |
64.4K |
| 11:31 |
16,932.90 |
16,932.90 |
16,931.10 |
16,931.10 |
136.2K |
| 11:32 |
16,930.60 |
16,930.90 |
16,930.60 |
16,930.90 |
165.7K |
| 11:33 |
16,929.00 |
16,929.40 |
16,929.00 |
16,929.40 |
89.3K |
| 11:34 |
16,935.70 |
16,935.70 |
16,935.60 |
16,935.60 |
64.5K |
| 11:35 |
16,936.80 |
16,937.00 |
16,936.80 |
16,937.00 |
233.9K |
| 11:36 |
16,938.10 |
16,939.80 |
16,938.10 |
16,939.80 |
219.6K |
| 11:37 |
16,939.20 |
16,939.20 |
16,938.40 |
16,938.40 |
44.0K |
| 11:38 |
16,938.80 |
16,943.30 |
16,938.80 |
16,943.30 |
50.1K |
| 11:39 |
16,941.80 |
16,941.80 |
16,938.10 |
16,938.10 |
45.1K |
| 11:40 |
16,937.50 |
16,937.50 |
16,932.90 |
16,932.90 |
685.7K |
| 11:41 |
16,921.70 |
16,921.70 |
16,920.60 |
16,920.60 |
141.1K |
| 11:42 |
16,921.20 |
16,921.30 |
16,921.20 |
16,921.30 |
79.1K |
| 11:43 |
16,922.10 |
16,922.10 |
16,920.20 |
16,920.20 |
306.2K |
| 11:44 |
16,915.20 |
16,915.20 |
16,912.70 |
16,912.70 |
592.2K |
| 11:45 |
16,909.20 |
16,909.20 |
16,909.20 |
16,909.20 |
63.9K |
| 11:46 |
16,906.10 |
16,909.90 |
16,906.10 |
16,909.90 |
39.7K |
| 11:47 |
16,906.80 |
16,906.80 |
16,905.50 |
16,905.50 |
74.0K |
| 11:48 |
16,906.10 |
16,906.10 |
16,905.90 |
16,905.90 |
76.5K |
| 11:49 |
16,915.00 |
16,915.00 |
16,913.10 |
16,913.10 |
142.3K |
| 11:50 |
16,912.70 |
16,912.70 |
16,911.70 |
16,911.70 |
381.0K |
| 11:51 |
16,911.90 |
16,912.60 |
16,911.90 |
16,912.60 |
140.2K |
| 11:52 |
16,909.70 |
16,909.70 |
16,907.80 |
16,907.80 |
838.4K |
| 11:53 |
16,910.90 |
16,910.90 |
16,910.00 |
16,910.00 |
192.0K |
| 11:54 |
16,912.60 |
16,912.60 |
16,910.70 |
16,910.70 |
54.6K |
| 11:55 |
16,912.00 |
16,912.00 |
16,911.00 |
16,911.00 |
383.1K |
| 11:56 |
16,912.30 |
16,912.50 |
16,912.30 |
16,912.50 |
201.2K |
| 11:57 |
16,912.60 |
16,916.40 |
16,912.60 |
16,916.40 |
113.8K |
| 11:58 |
16,914.50 |
16,917.10 |
16,914.50 |
16,917.10 |
40.2K |
| 11:59 |
16,921.50 |
16,922.20 |
16,921.50 |
16,922.20 |
171.4K |
| 12:00 |
16,930.50 |
16,930.50 |
16,927.00 |
16,927.00 |
796.7K |
| 12:01 |
16,925.90 |
16,925.90 |
16,922.20 |
16,922.20 |
132.1K |
| 12:02 |
16,919.50 |
16,919.50 |
16,915.70 |
16,915.70 |
112.4K |
| 12:03 |
16,911.70 |
16,911.70 |
16,911.30 |
16,911.30 |
185.5K |
| 12:04 |
16,913.50 |
16,917.60 |
16,913.50 |
16,917.60 |
65.9K |
| 12:05 |
16,917.00 |
16,917.00 |
16,915.60 |
16,915.60 |
121.6K |
| 12:06 |
16,915.90 |
16,915.90 |
16,911.70 |
16,911.70 |
83.1K |
| 12:07 |
16,909.40 |
16,912.10 |
16,909.40 |
16,912.10 |
117.7K |
| 12:08 |
16,911.50 |
16,911.50 |
16,906.40 |
16,906.40 |
228.9K |
| 12:09 |
16,906.50 |
16,906.50 |
16,902.70 |
16,902.70 |
195.3K |
| 12:10 |
16,909.00 |
16,909.00 |
16,908.40 |
16,908.40 |
90.0K |
| 12:11 |
16,907.20 |
16,909.10 |
16,907.20 |
16,909.10 |
70.8K |
| 12:12 |
16,908.70 |
16,908.70 |
16,906.80 |
16,906.80 |
66.1K |
| 12:13 |
16,905.40 |
16,905.40 |
16,899.60 |
16,899.60 |
221.2K |
| 12:14 |
16,899.90 |
16,899.90 |
16,899.20 |
16,899.20 |
109.9K |
| 12:15 |
16,899.50 |
16,899.50 |
16,897.40 |
16,897.40 |
396.7K |
| 12:16 |
16,897.10 |
16,897.10 |
16,894.80 |
16,894.80 |
243.8K |
| 12:17 |
16,890.00 |
16,890.00 |
16,886.10 |
16,886.10 |
318.1K |
| 12:18 |
16,887.20 |
16,887.20 |
16,886.50 |
16,886.50 |
183.2K |
| 12:19 |
16,888.80 |
16,891.80 |
16,888.80 |
16,891.80 |
115.8K |
| 12:20 |
16,886.50 |
16,887.50 |
16,886.50 |
16,887.50 |
98.4K |
| 12:21 |
16,881.40 |
16,881.50 |
16,881.40 |
16,881.50 |
100.9K |
| 12:22 |
16,879.00 |
16,879.50 |
16,879.00 |
16,879.50 |
128.5K |
| 12:23 |
16,878.80 |
16,882.90 |
16,878.80 |
16,882.90 |
160.4K |
| 12:24 |
16,882.60 |
16,882.60 |
16,876.60 |
16,876.60 |
180.6K |
| 12:25 |
16,874.80 |
16,875.10 |
16,874.80 |
16,875.10 |
76.8K |
| 12:26 |
16,875.10 |
16,875.10 |
16,874.50 |
16,874.50 |
117.9K |
| 12:27 |
16,871.90 |
16,873.70 |
16,871.90 |
16,873.70 |
110.5K |
| 12:28 |
16,874.70 |
16,874.70 |
16,871.40 |
16,871.40 |
247.3K |
| 12:29 |
16,868.90 |
16,868.90 |
16,868.70 |
16,868.70 |
51.6K |
| 12:30 |
16,866.10 |
16,868.10 |
16,866.10 |
16,868.10 |
97.4K |
| 12:31 |
16,864.80 |
16,865.00 |
16,864.80 |
16,865.00 |
634.3K |
| 12:32 |
16,873.70 |
16,875.10 |
16,873.70 |
16,875.10 |
48.1K |
| 12:33 |
16,874.50 |
16,881.50 |
16,874.50 |
16,881.50 |
140.3K |
| 12:34 |
16,888.30 |
16,888.30 |
16,884.70 |
16,884.70 |
163.3K |
| 12:35 |
16,883.40 |
16,889.40 |
16,883.40 |
16,889.40 |
304.8K |
| 12:36 |
16,878.70 |
16,878.70 |
16,877.70 |
16,877.70 |
194.7K |
| 12:37 |
16,879.00 |
16,880.40 |
16,879.00 |
16,880.40 |
320.9K |
| 12:38 |
16,878.40 |
16,878.40 |
16,875.60 |
16,875.60 |
60.1K |
| 12:39 |
16,876.00 |
16,876.00 |
16,868.30 |
16,868.30 |
553.6K |
| 12:40 |
16,861.10 |
16,861.10 |
16,855.90 |
16,855.90 |
645.4K |
| 12:41 |
16,854.20 |
16,854.20 |
16,852.40 |
16,852.40 |
69.2K |
| 12:42 |
16,851.00 |
16,852.00 |
16,851.00 |
16,852.00 |
67.4K |
| 12:43 |
16,852.10 |
16,852.10 |
16,850.20 |
16,850.20 |
228.6K |
| 12:44 |
16,850.90 |
16,854.80 |
16,850.90 |
16,854.80 |
471.1K |
| 12:45 |
16,854.40 |
16,854.40 |
16,853.90 |
16,853.90 |
90.2K |
| 12:46 |
16,857.30 |
16,857.90 |
16,857.30 |
16,857.90 |
87.2K |
| 12:47 |
16,858.60 |
16,863.50 |
16,858.60 |
16,863.50 |
775.3K |
| 12:48 |
16,873.90 |
16,874.10 |
16,873.90 |
16,874.10 |
319.2K |
| 12:49 |
16,874.40 |
16,874.40 |
16,870.80 |
16,870.80 |
97.3K |
| 12:50 |
16,866.00 |
16,866.00 |
16,864.40 |
16,864.40 |
198.6K |
| 12:51 |
16,864.80 |
16,864.80 |
16,862.20 |
16,862.20 |
100.2K |
| 12:52 |
16,865.70 |
16,865.70 |
16,864.40 |
16,864.40 |
225.7K |
| 12:53 |
16,863.70 |
16,865.30 |
16,863.70 |
16,865.30 |
60.8K |
| 12:54 |
16,870.00 |
16,870.00 |
16,869.60 |
16,869.60 |
182.1K |
| 12:55 |
16,868.40 |
16,869.60 |
16,868.40 |
16,869.60 |
165.4K |
| 12:56 |
16,868.60 |
16,868.60 |
16,867.40 |
16,867.40 |
256.7K |
| 12:57 |
16,867.80 |
16,869.50 |
16,867.80 |
16,869.50 |
128.0K |
| 12:58 |
16,865.90 |
16,865.90 |
16,863.30 |
16,863.30 |
105.8K |
| 12:59 |
16,866.70 |
16,866.70 |
16,866.50 |
16,866.50 |
110.9K |
| 13:00 |
16,865.00 |
16,865.00 |
16,864.80 |
16,864.80 |
85.5K |
| 13:01 |
16,859.20 |
16,859.20 |
16,851.10 |
16,851.10 |
315.5K |
| 13:02 |
16,850.80 |
16,851.80 |
16,850.80 |
16,851.80 |
160.2K |
| 13:03 |
16,849.90 |
16,853.10 |
16,849.90 |
16,853.10 |
80.5K |
| 13:04 |
16,849.30 |
16,849.30 |
16,846.70 |
16,846.70 |
143.6K |
| 13:05 |
16,842.50 |
16,842.50 |
16,841.10 |
16,841.10 |
115.8K |
| 13:06 |
16,834.70 |
16,835.60 |
16,834.70 |
16,835.60 |
792.4K |
| 13:07 |
16,834.00 |
16,834.00 |
16,829.30 |
16,829.30 |
545.7K |
| 13:08 |
16,831.40 |
16,831.40 |
16,831.00 |
16,831.00 |
285.6K |
| 13:09 |
16,832.10 |
16,832.60 |
16,832.10 |
16,832.60 |
104.1K |
| 13:10 |
16,831.80 |
16,831.90 |
16,831.80 |
16,831.90 |
143.2K |
| 13:11 |
16,832.20 |
16,832.20 |
16,831.70 |
16,831.70 |
47.4K |
| 13:12 |
16,833.70 |
16,833.70 |
16,828.20 |
16,828.20 |
639.8K |
| 13:13 |
16,828.30 |
16,828.30 |
16,827.90 |
16,827.90 |
316.0K |
| 13:14 |
16,825.00 |
16,825.00 |
16,823.50 |
16,823.50 |
104.2K |
| 13:15 |
16,819.50 |
16,819.50 |
16,816.20 |
16,816.20 |
187.1K |
| 13:16 |
16,822.30 |
16,823.30 |
16,822.30 |
16,823.30 |
116.8K |
| 13:17 |
16,821.90 |
16,821.90 |
16,820.40 |
16,820.40 |
361.5K |
| 13:18 |
16,817.90 |
16,821.80 |
16,817.90 |
16,821.80 |
129.1K |
| 13:19 |
16,818.30 |
16,818.50 |
16,818.30 |
16,818.50 |
76.8K |
| 13:20 |
16,814.20 |
16,817.20 |
16,814.20 |
16,817.20 |
48.9K |
| 13:21 |
16,815.60 |
16,817.70 |
16,815.60 |
16,817.70 |
262.9K |
| 13:22 |
16,816.00 |
16,816.20 |
16,816.00 |
16,816.20 |
117.7K |
| 13:23 |
16,814.40 |
16,814.70 |
16,814.40 |
16,814.70 |
108.7K |
| 13:24 |
16,812.70 |
16,812.70 |
16,812.00 |
16,812.00 |
136.1K |
| 13:25 |
16,809.40 |
16,809.40 |
16,808.80 |
16,808.80 |
961.8K |
| 13:26 |
16,808.80 |
16,808.80 |
16,805.80 |
16,805.80 |
158.0K |
| 13:27 |
16,807.40 |
16,809.70 |
16,807.40 |
16,809.70 |
75.2K |
| 13:28 |
16,808.10 |
16,808.10 |
16,807.50 |
16,807.50 |
78.4K |
| 13:29 |
16,810.20 |
16,813.30 |
16,810.20 |
16,813.30 |
132.6K |
| 13:30 |
16,812.00 |
16,812.70 |
16,812.00 |
16,812.70 |
121.5K |
| 13:31 |
16,815.30 |
16,817.20 |
16,815.30 |
16,817.20 |
59.0K |
| 13:32 |
16,816.70 |
16,821.00 |
16,816.70 |
16,821.00 |
166.2K |
| 13:33 |
16,822.40 |
16,822.40 |
16,821.90 |
16,821.90 |
98.6K |
| 13:34 |
16,825.00 |
16,825.00 |
16,823.40 |
16,823.40 |
116.4K |
| 13:35 |
16,823.20 |
16,823.20 |
16,821.00 |
16,821.00 |
102.9K |
| 13:36 |
16,821.00 |
16,821.00 |
16,820.40 |
16,820.40 |
134.8K |
| 13:37 |
16,821.80 |
16,821.80 |
16,819.90 |
16,819.90 |
127.4K |
| 13:38 |
16,818.90 |
16,818.90 |
16,817.90 |
16,817.90 |
214.1K |
| 13:39 |
16,815.10 |
16,816.50 |
16,815.10 |
16,816.50 |
43.5K |
| 13:40 |
16,813.70 |
16,813.70 |
16,812.80 |
16,812.80 |
108.5K |
| 13:41 |
16,815.30 |
16,817.10 |
16,815.30 |
16,817.10 |
456.6K |
| 13:42 |
16,813.50 |
16,814.80 |
16,813.50 |
16,814.80 |
101.8K |
| 13:43 |
16,812.80 |
16,814.80 |
16,812.80 |
16,814.80 |
68.7K |
| 13:44 |
16,814.00 |
16,814.00 |
16,810.90 |
16,810.90 |
65.5K |
| 13:45 |
16,814.90 |
16,814.90 |
16,814.70 |
16,814.70 |
421.7K |
| 13:46 |
16,813.70 |
16,815.10 |
16,813.70 |
16,815.10 |
251.8K |
| 13:47 |
16,808.90 |
16,808.90 |
16,808.90 |
16,808.90 |
137.1K |
| 13:48 |
16,814.60 |
16,814.60 |
16,814.00 |
16,814.00 |
186.0K |
| 13:49 |
16,812.80 |
16,813.80 |
16,812.80 |
16,813.80 |
75.7K |
| 13:50 |
16,814.10 |
16,814.10 |
16,811.90 |
16,811.90 |
316.4K |
| 13:51 |
16,805.00 |
16,805.00 |
16,805.00 |
16,805.00 |
160.2K |
| 13:52 |
16,804.60 |
16,804.60 |
16,796.50 |
16,796.50 |
403.3K |
| 13:53 |
16,798.60 |
16,801.00 |
16,798.60 |
16,801.00 |
77.5K |
| 13:54 |
16,803.80 |
16,806.00 |
16,803.80 |
16,806.00 |
446.0K |
| 13:55 |
16,804.00 |
16,804.00 |
16,803.00 |
16,803.00 |
124.0K |
| 13:56 |
16,803.20 |
16,803.20 |
16,801.10 |
16,801.10 |
94.0K |
| 13:57 |
16,801.60 |
16,805.30 |
16,801.60 |
16,805.30 |
132.1K |
| 13:58 |
16,808.60 |
16,809.30 |
16,808.60 |
16,809.30 |
147.6K |
| 13:59 |
16,810.80 |
16,810.80 |
16,810.40 |
16,810.40 |
206.8K |
| 14:00 |
16,808.70 |
16,810.30 |
16,808.70 |
16,810.30 |
367.5K |
| 14:01 |
16,810.50 |
16,812.60 |
16,810.50 |
16,812.60 |
61.2K |
| 14:02 |
16,815.10 |
16,815.10 |
16,814.60 |
16,814.60 |
191.8K |
| 14:03 |
16,815.30 |
16,817.50 |
16,815.30 |
16,817.50 |
581.2K |
| 14:04 |
16,817.70 |
16,817.70 |
16,816.70 |
16,816.70 |
265.0K |
| 14:05 |
16,818.30 |
16,819.10 |
16,818.30 |
16,819.10 |
78.3K |
| 14:06 |
16,818.80 |
16,818.80 |
16,816.40 |
16,816.40 |
92.8K |
| 14:07 |
16,818.90 |
16,820.90 |
16,818.90 |
16,820.90 |
180.9K |
| 14:08 |
16,823.70 |
16,824.50 |
16,823.70 |
16,824.50 |
356.3K |
| 14:09 |
16,824.90 |
16,824.90 |
16,824.90 |
16,824.90 |
313.4K |
| 14:10 |
16,826.30 |
16,827.10 |
16,826.30 |
16,827.10 |
57.9K |
| 14:11 |
16,823.60 |
16,823.60 |
16,823.40 |
16,823.40 |
322.2K |
| 14:12 |
16,824.20 |
16,825.70 |
16,824.20 |
16,825.70 |
182.9K |
| 14:13 |
16,824.60 |
16,826.70 |
16,824.60 |
16,826.70 |
59.7K |
| 14:14 |
16,828.40 |
16,829.00 |
16,828.40 |
16,829.00 |
133.4K |
| 14:15 |
16,828.10 |
16,828.60 |
16,828.10 |
16,828.60 |
75.4K |
| 14:16 |
16,829.70 |
16,829.70 |
16,827.80 |
16,827.80 |
152.9K |
| 14:17 |
16,828.60 |
16,832.50 |
16,828.60 |
16,832.50 |
716.5K |
| 14:18 |
16,835.90 |
16,836.40 |
16,835.90 |
16,836.40 |
248.3K |
| 14:19 |
16,835.60 |
16,835.60 |
16,834.60 |
16,834.60 |
363.9K |
| 14:20 |
16,837.80 |
16,837.80 |
16,836.10 |
16,836.10 |
251.3K |
| 14:21 |
16,837.70 |
16,838.20 |
16,837.70 |
16,838.20 |
212.6K |
| 14:22 |
16,835.90 |
16,837.20 |
16,835.90 |
16,837.20 |
223.4K |
| 14:23 |
16,837.90 |
16,839.30 |
16,837.90 |
16,839.30 |
107.3K |
| 14:24 |
16,838.60 |
16,840.40 |
16,838.60 |
16,840.40 |
377.1K |
| 14:25 |
16,839.40 |
16,839.40 |
16,834.60 |
16,834.60 |
226.5K |
| 14:26 |
16,836.60 |
16,838.00 |
16,836.60 |
16,838.00 |
108.7K |
| 14:27 |
16,839.80 |
16,839.80 |
16,836.80 |
16,836.80 |
83.3K |
| 14:28 |
16,839.70 |
16,840.70 |
16,839.70 |
16,840.70 |
80.8K |
| 14:29 |
16,841.30 |
16,843.20 |
16,841.30 |
16,843.20 |
288.7K |
| 14:30 |
16,844.10 |
16,846.40 |
16,844.10 |
16,846.40 |
181.5K |
| 14:31 |
16,846.20 |
16,849.30 |
16,846.20 |
16,849.30 |
319.9K |
| 14:32 |
16,854.00 |
16,854.20 |
16,854.00 |
16,854.20 |
1,804.0K |
| 14:33 |
16,855.60 |
16,856.80 |
16,855.60 |
16,856.80 |
178.2K |
| 14:34 |
16,865.00 |
16,865.00 |
16,864.50 |
16,864.50 |
213.5K |
| 14:35 |
16,868.60 |
16,870.10 |
16,868.60 |
16,870.10 |
133.1K |
| 14:36 |
16,868.20 |
16,868.20 |
16,854.50 |
16,854.50 |
611.5K |
| 14:37 |
16,855.30 |
16,855.50 |
16,855.30 |
16,855.50 |
240.1K |
| 14:38 |
16,854.40 |
16,854.40 |
16,853.30 |
16,853.30 |
165.7K |
| 14:39 |
16,852.40 |
16,852.40 |
16,852.20 |
16,852.20 |
72.0K |
| 14:40 |
16,849.40 |
16,849.40 |
16,848.80 |
16,848.80 |
140.9K |
| 14:41 |
16,851.50 |
16,853.40 |
16,851.50 |
16,853.40 |
122.2K |
| 14:42 |
16,855.60 |
16,856.10 |
16,855.60 |
16,856.10 |
105.7K |
| 14:43 |
16,858.30 |
16,858.90 |
16,858.30 |
16,858.90 |
113.4K |
| 14:44 |
16,858.90 |
16,861.70 |
16,858.90 |
16,861.70 |
101.2K |
| 14:45 |
16,860.20 |
16,860.20 |
16,860.20 |
16,860.20 |
292.2K |
| 14:46 |
16,863.10 |
16,868.90 |
16,863.10 |
16,868.90 |
189.7K |
| 14:47 |
16,869.60 |
16,870.90 |
16,869.60 |
16,870.90 |
236.2K |
| 14:48 |
16,871.70 |
16,871.70 |
16,870.50 |
16,870.50 |
80.0K |
| 14:49 |
16,866.70 |
16,866.70 |
16,866.60 |
16,866.60 |
517.6K |
| 14:50 |
16,863.70 |
16,863.70 |
16,863.00 |
16,863.00 |
203.7K |
| 14:51 |
16,868.70 |
16,868.70 |
16,867.40 |
16,867.40 |
115.5K |
| 14:52 |
16,869.10 |
16,869.10 |
16,866.50 |
16,866.50 |
36.5K |
| 14:53 |
16,866.60 |
16,866.60 |
16,866.30 |
16,866.30 |
205.4K |
| 14:54 |
16,861.90 |
16,862.50 |
16,861.90 |
16,862.50 |
110.1K |
| 14:55 |
16,865.90 |
16,865.90 |
16,863.60 |
16,863.60 |
133.0K |
| 14:56 |
16,864.80 |
16,864.80 |
16,862.20 |
16,862.20 |
63.2K |
| 14:57 |
16,865.50 |
16,866.50 |
16,865.50 |
16,866.50 |
153.1K |
| 14:58 |
16,866.80 |
16,866.80 |
16,866.70 |
16,866.70 |
103.1K |
| 14:59 |
16,864.50 |
16,864.50 |
16,860.30 |
16,860.30 |
119.0K |
| 15:00 |
16,863.90 |
16,864.10 |
16,863.90 |
16,864.10 |
103.7K |
| 15:01 |
16,864.90 |
16,866.20 |
16,864.90 |
16,866.20 |
121.3K |
| 15:02 |
16,866.60 |
16,866.60 |
16,864.90 |
16,864.90 |
188.2K |
| 15:03 |
16,868.00 |
16,868.00 |
16,866.50 |
16,866.50 |
108.5K |
| 15:04 |
16,869.60 |
16,869.60 |
16,869.00 |
16,869.00 |
236.8K |
| 15:05 |
16,865.20 |
16,865.20 |
16,861.90 |
16,861.90 |
465.6K |
| 15:06 |
16,863.90 |
16,863.90 |
16,861.30 |
16,861.30 |
175.2K |
| 15:07 |
16,862.60 |
16,862.60 |
16,862.30 |
16,862.30 |
137.1K |
| 15:08 |
16,864.90 |
16,864.90 |
16,861.90 |
16,861.90 |
73.4K |
| 15:09 |
16,862.60 |
16,862.60 |
16,862.30 |
16,862.30 |
189.4K |
| 15:10 |
16,864.10 |
16,864.10 |
16,861.30 |
16,861.30 |
1,132.8K |
| 15:11 |
16,862.10 |
16,862.10 |
16,859.80 |
16,859.80 |
1,517.5K |
| 15:12 |
16,864.80 |
16,864.80 |
16,862.60 |
16,862.60 |
132.1K |
| 15:13 |
16,863.80 |
16,863.80 |
16,860.70 |
16,860.70 |
513.0K |
| 15:14 |
16,854.10 |
16,854.10 |
16,852.50 |
16,852.50 |
655.5K |
| 15:15 |
16,854.80 |
16,859.10 |
16,854.80 |
16,859.10 |
178.4K |
| 15:16 |
16,859.40 |
16,861.40 |
16,859.40 |
16,861.40 |
73.2K |
| 15:17 |
16,860.50 |
16,860.70 |
16,860.50 |
16,860.70 |
326.2K |
| 15:18 |
16,860.90 |
16,860.90 |
16,858.90 |
16,858.90 |
121.4K |
| 15:19 |
16,862.70 |
16,862.70 |
16,862.40 |
16,862.40 |
96.7K |
| 15:20 |
16,862.70 |
16,862.70 |
16,860.80 |
16,860.80 |
40.3K |
| 15:21 |
16,860.20 |
16,861.10 |
16,860.20 |
16,861.10 |
48.9K |
| 15:22 |
16,859.80 |
16,859.80 |
16,855.50 |
16,855.50 |
197.5K |
| 15:23 |
16,856.40 |
16,856.40 |
16,851.40 |
16,851.40 |
322.0K |
| 15:24 |
16,852.30 |
16,854.20 |
16,852.30 |
16,854.20 |
255.4K |
| 15:25 |
16,854.90 |
16,855.90 |
16,854.90 |
16,855.90 |
316.2K |
| 15:26 |
16,859.90 |
16,859.90 |
16,859.60 |
16,859.60 |
196.7K |
| 15:27 |
16,861.90 |
16,861.90 |
16,861.10 |
16,861.10 |
154.5K |
| 15:28 |
16,862.10 |
16,863.40 |
16,862.10 |
16,863.40 |
222.9K |
| 15:29 |
16,861.70 |
16,861.70 |
16,861.70 |
16,861.70 |
265.2K |
| 15:30 |
16,860.50 |
16,860.50 |
16,859.80 |
16,859.80 |
252.7K |
| 15:31 |
16,862.90 |
16,862.90 |
16,858.50 |
16,858.50 |
266.4K |
| 15:32 |
16,859.50 |
16,859.50 |
16,855.00 |
16,855.00 |
220.3K |
| 15:33 |
16,856.60 |
16,859.20 |
16,856.60 |
16,859.20 |
524.0K |
| 15:34 |
16,861.70 |
16,861.70 |
16,861.60 |
16,861.60 |
122.1K |
| 15:35 |
16,860.60 |
16,860.60 |
16,859.70 |
16,859.70 |
143.7K |
| 15:36 |
16,858.00 |
16,858.70 |
16,858.00 |
16,858.70 |
122.7K |
| 15:37 |
16,854.60 |
16,855.70 |
16,854.60 |
16,855.70 |
401.3K |
| 15:38 |
16,855.60 |
16,857.20 |
16,855.60 |
16,857.20 |
212.2K |
| 15:39 |
16,858.70 |
16,858.70 |
16,853.70 |
16,853.70 |
335.5K |
| 15:40 |
16,853.10 |
16,853.10 |
16,852.00 |
16,852.00 |
98.7K |
| 15:41 |
16,848.20 |
16,849.20 |
16,848.20 |
16,849.20 |
662.1K |
| 15:42 |
16,851.00 |
16,852.40 |
16,851.00 |
16,852.40 |
554.5K |
| 15:43 |
16,854.30 |
16,856.40 |
16,854.30 |
16,856.40 |
313.4K |
| 15:44 |
16,858.90 |
16,860.40 |
16,858.90 |
16,860.40 |
150.9K |
| 15:45 |
16,858.80 |
16,859.80 |
16,858.80 |
16,859.80 |
294.0K |
| 15:46 |
16,862.40 |
16,862.40 |
16,858.10 |
16,858.10 |
614.6K |
| 15:47 |
16,858.10 |
16,858.10 |
16,854.50 |
16,854.50 |
440.0K |
| 15:48 |
16,854.60 |
16,857.80 |
16,854.60 |
16,857.80 |
479.5K |
| 15:49 |
16,854.00 |
16,858.30 |
16,854.00 |
16,858.30 |
147.0K |
| 15:50 |
16,854.50 |
16,854.50 |
16,852.60 |
16,852.60 |
1,224.5K |
| 15:51 |
16,862.20 |
16,867.20 |
16,862.20 |
16,867.20 |
607.1K |
| 15:52 |
16,866.90 |
16,866.90 |
16,865.50 |
16,865.50 |
481.1K |
| 15:53 |
16,865.00 |
16,866.70 |
16,865.00 |
16,866.70 |
144.4K |
| 15:54 |
16,866.60 |
16,867.30 |
16,866.60 |
16,867.30 |
186.7K |
| 15:55 |
16,865.30 |
16,865.30 |
16,863.00 |
16,863.00 |
275.7K |
| 15:56 |
16,861.90 |
16,861.90 |
16,860.70 |
16,860.70 |
475.5K |
| 15:57 |
16,858.20 |
16,859.50 |
16,858.20 |
16,859.50 |
339.2K |
| 15:58 |
16,856.20 |
16,856.20 |
16,854.90 |
16,854.90 |
818.2K |
| 15:59 |
16,860.70 |
16,865.70 |
16,860.70 |
16,865.70 |
527.7K |
| 16:00 |
16,863.90 |
16,866.00 |
16,863.90 |
16,866.00 |
3,793.2K |
| 16:01 |
16,866.00 |
16,866.00 |
16,866.00 |
16,866.00 |
0.0K |
| 16:02 |
16,866.00 |
16,866.00 |
16,866.00 |
16,866.00 |
0.0K |
| 16:03 |
16,866.00 |
16,866.00 |
16,866.00 |
16,866.00 |
0.0K |
| 16:04 |
16,866.00 |
16,866.00 |
16,845.70 |
16,845.70 |
34,352.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|