| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,996.50 |
16,996.50 |
16,908.00 |
16,908.00 |
1,069.0K |
| 10:01 |
16,921.00 |
16,921.00 |
16,915.00 |
16,915.00 |
60.7K |
| 10:02 |
16,918.30 |
16,918.50 |
16,918.30 |
16,918.50 |
517.9K |
| 10:03 |
16,911.20 |
16,911.20 |
16,900.10 |
16,900.10 |
229.0K |
| 10:04 |
16,895.40 |
16,895.40 |
16,890.40 |
16,890.40 |
2,045.2K |
| 10:05 |
16,880.50 |
16,880.50 |
16,873.50 |
16,873.50 |
796.7K |
| 10:06 |
16,874.10 |
16,876.80 |
16,874.10 |
16,876.80 |
589.7K |
| 10:07 |
16,880.90 |
16,885.60 |
16,880.90 |
16,885.60 |
2,067.8K |
| 10:08 |
16,872.60 |
16,872.60 |
16,872.40 |
16,872.40 |
592.9K |
| 10:09 |
16,864.70 |
16,864.70 |
16,864.30 |
16,864.30 |
3,644.0K |
| 10:10 |
16,856.00 |
16,856.00 |
16,854.90 |
16,854.90 |
1,484.2K |
| 10:11 |
16,864.70 |
16,864.70 |
16,863.20 |
16,863.20 |
1,405.4K |
| 10:12 |
16,865.20 |
16,865.20 |
16,859.00 |
16,859.00 |
1,750.2K |
| 10:13 |
16,864.20 |
16,864.20 |
16,858.70 |
16,858.70 |
426.2K |
| 10:14 |
16,859.10 |
16,868.00 |
16,859.10 |
16,868.00 |
496.4K |
| 10:15 |
16,875.50 |
16,888.80 |
16,875.50 |
16,888.80 |
809.7K |
| 10:16 |
16,885.70 |
16,885.70 |
16,885.10 |
16,885.10 |
338.6K |
| 10:17 |
16,885.80 |
16,885.80 |
16,878.40 |
16,878.40 |
311.6K |
| 10:18 |
16,884.40 |
16,884.40 |
16,883.90 |
16,883.90 |
237.9K |
| 10:19 |
16,882.80 |
16,884.80 |
16,882.80 |
16,884.80 |
635.9K |
| 10:20 |
16,881.30 |
16,881.30 |
16,870.80 |
16,870.80 |
176.2K |
| 10:21 |
16,866.90 |
16,866.90 |
16,862.20 |
16,862.20 |
527.8K |
| 10:22 |
16,861.90 |
16,863.60 |
16,861.90 |
16,863.60 |
248.1K |
| 10:23 |
16,864.70 |
16,864.70 |
16,862.20 |
16,862.20 |
673.3K |
| 10:24 |
16,862.60 |
16,862.60 |
16,860.70 |
16,860.70 |
311.2K |
| 10:25 |
16,867.20 |
16,867.20 |
16,865.10 |
16,865.10 |
414.6K |
| 10:26 |
16,865.50 |
16,865.50 |
16,864.70 |
16,864.70 |
241.5K |
| 10:27 |
16,866.80 |
16,866.80 |
16,858.10 |
16,858.10 |
219.1K |
| 10:28 |
16,856.70 |
16,857.90 |
16,856.70 |
16,857.90 |
204.6K |
| 10:29 |
16,854.40 |
16,855.10 |
16,854.40 |
16,855.10 |
625.1K |
| 10:30 |
16,854.60 |
16,859.50 |
16,854.60 |
16,859.50 |
306.4K |
| 10:31 |
16,850.20 |
16,851.80 |
16,850.20 |
16,851.80 |
1,044.5K |
| 10:32 |
16,851.40 |
16,851.40 |
16,851.40 |
16,851.40 |
376.5K |
| 10:33 |
16,848.90 |
16,848.90 |
16,844.00 |
16,844.00 |
445.0K |
| 10:34 |
16,850.90 |
16,850.90 |
16,843.20 |
16,843.20 |
133.3K |
| 10:35 |
16,844.70 |
16,844.70 |
16,843.20 |
16,843.20 |
856.6K |
| 10:36 |
16,848.30 |
16,851.10 |
16,848.30 |
16,851.10 |
353.0K |
| 10:37 |
16,848.40 |
16,852.00 |
16,848.40 |
16,852.00 |
200.1K |
| 10:38 |
16,850.30 |
16,853.40 |
16,850.30 |
16,853.40 |
188.7K |
| 10:39 |
16,851.50 |
16,851.50 |
16,849.20 |
16,849.20 |
182.0K |
| 10:40 |
16,856.70 |
16,856.70 |
16,853.40 |
16,853.40 |
354.7K |
| 10:41 |
16,852.90 |
16,853.20 |
16,852.90 |
16,853.20 |
138.7K |
| 10:42 |
16,853.60 |
16,856.40 |
16,853.60 |
16,856.40 |
502.7K |
| 10:43 |
16,858.90 |
16,860.60 |
16,858.90 |
16,860.60 |
294.0K |
| 10:44 |
16,862.60 |
16,867.60 |
16,862.60 |
16,867.60 |
324.3K |
| 10:45 |
16,862.80 |
16,864.10 |
16,862.80 |
16,864.10 |
390.3K |
| 10:46 |
16,866.30 |
16,870.30 |
16,866.30 |
16,870.30 |
191.6K |
| 10:47 |
16,870.80 |
16,870.80 |
16,869.90 |
16,869.90 |
214.1K |
| 10:48 |
16,869.10 |
16,869.10 |
16,864.80 |
16,864.80 |
264.6K |
| 10:49 |
16,864.00 |
16,864.00 |
16,862.70 |
16,862.70 |
573.7K |
| 10:50 |
16,860.90 |
16,860.90 |
16,856.10 |
16,856.10 |
390.0K |
| 10:51 |
16,857.80 |
16,858.60 |
16,857.80 |
16,858.60 |
475.1K |
| 10:52 |
16,857.30 |
16,859.90 |
16,857.30 |
16,859.90 |
261.9K |
| 10:53 |
16,857.40 |
16,857.40 |
16,857.20 |
16,857.20 |
439.1K |
| 10:54 |
16,848.30 |
16,850.00 |
16,848.30 |
16,850.00 |
155.4K |
| 10:55 |
16,848.40 |
16,848.40 |
16,847.20 |
16,847.20 |
255.5K |
| 10:56 |
16,846.60 |
16,851.00 |
16,846.60 |
16,851.00 |
210.6K |
| 10:57 |
16,851.40 |
16,851.40 |
16,849.10 |
16,849.10 |
160.4K |
| 10:58 |
16,847.70 |
16,847.70 |
16,841.80 |
16,841.80 |
476.4K |
| 10:59 |
16,835.80 |
16,835.80 |
16,832.50 |
16,832.50 |
301.0K |
| 11:00 |
16,832.60 |
16,832.60 |
16,829.20 |
16,829.20 |
635.7K |
| 11:01 |
16,821.50 |
16,821.50 |
16,819.60 |
16,819.60 |
179.4K |
| 11:02 |
16,817.50 |
16,831.20 |
16,817.50 |
16,831.20 |
264.1K |
| 11:03 |
16,831.40 |
16,831.40 |
16,830.70 |
16,830.70 |
479.6K |
| 11:04 |
16,841.60 |
16,841.90 |
16,841.60 |
16,841.90 |
258.6K |
| 11:05 |
16,840.10 |
16,844.20 |
16,840.10 |
16,844.20 |
192.5K |
| 11:06 |
16,848.20 |
16,848.20 |
16,845.80 |
16,845.80 |
628.0K |
| 11:07 |
16,849.80 |
16,851.10 |
16,849.80 |
16,851.10 |
316.7K |
| 11:08 |
16,851.60 |
16,858.50 |
16,851.60 |
16,858.50 |
191.4K |
| 11:09 |
16,855.20 |
16,856.80 |
16,855.20 |
16,856.80 |
216.1K |
| 11:10 |
16,855.50 |
16,855.50 |
16,854.60 |
16,854.60 |
178.8K |
| 11:11 |
16,861.70 |
16,861.70 |
16,855.50 |
16,855.50 |
354.7K |
| 11:12 |
16,853.20 |
16,862.40 |
16,853.20 |
16,862.40 |
218.2K |
| 11:13 |
16,864.30 |
16,864.30 |
16,863.70 |
16,863.70 |
672.6K |
| 11:14 |
16,868.40 |
16,874.40 |
16,868.40 |
16,874.40 |
443.1K |
| 11:15 |
16,873.60 |
16,876.00 |
16,873.60 |
16,876.00 |
284.1K |
| 11:16 |
16,878.90 |
16,878.90 |
16,870.20 |
16,870.20 |
2,551.1K |
| 11:17 |
16,869.70 |
16,869.70 |
16,868.10 |
16,868.10 |
566.3K |
| 11:18 |
16,865.50 |
16,865.50 |
16,861.60 |
16,861.60 |
531.6K |
| 11:19 |
16,860.50 |
16,860.50 |
16,859.00 |
16,859.00 |
257.9K |
| 11:20 |
16,857.70 |
16,861.60 |
16,857.70 |
16,861.60 |
182.9K |
| 11:21 |
16,859.50 |
16,859.50 |
16,857.20 |
16,857.20 |
230.7K |
| 11:22 |
16,856.20 |
16,856.20 |
16,854.10 |
16,854.10 |
279.1K |
| 11:23 |
16,852.40 |
16,852.40 |
16,850.50 |
16,850.50 |
130.6K |
| 11:24 |
16,857.70 |
16,862.30 |
16,857.70 |
16,862.30 |
90.8K |
| 11:25 |
16,858.90 |
16,858.90 |
16,858.70 |
16,858.70 |
250.6K |
| 11:26 |
16,855.20 |
16,855.20 |
16,853.90 |
16,853.90 |
324.2K |
| 11:27 |
16,857.20 |
16,857.50 |
16,857.20 |
16,857.50 |
261.6K |
| 11:28 |
16,857.80 |
16,862.40 |
16,857.80 |
16,862.40 |
119.8K |
| 11:29 |
16,862.60 |
16,863.70 |
16,862.60 |
16,863.70 |
303.8K |
| 11:30 |
16,862.30 |
16,862.90 |
16,862.30 |
16,862.90 |
344.7K |
| 11:31 |
16,872.30 |
16,876.80 |
16,872.30 |
16,876.80 |
353.4K |
| 11:32 |
16,876.10 |
16,876.10 |
16,874.40 |
16,874.40 |
309.8K |
| 11:33 |
16,874.00 |
16,874.00 |
16,873.40 |
16,873.40 |
197.4K |
| 11:34 |
16,872.80 |
16,873.60 |
16,872.80 |
16,873.60 |
329.5K |
| 11:35 |
16,874.30 |
16,881.90 |
16,874.30 |
16,881.90 |
439.0K |
| 11:36 |
16,881.30 |
16,884.30 |
16,881.30 |
16,884.30 |
224.0K |
| 11:37 |
16,887.00 |
16,887.00 |
16,880.10 |
16,880.10 |
257.9K |
| 11:38 |
16,883.30 |
16,883.30 |
16,881.90 |
16,881.90 |
203.7K |
| 11:39 |
16,883.00 |
16,883.00 |
16,883.00 |
16,883.00 |
277.9K |
| 11:40 |
16,880.50 |
16,880.50 |
16,879.30 |
16,879.30 |
742.4K |
| 11:41 |
16,881.80 |
16,881.80 |
16,880.70 |
16,880.70 |
180.3K |
| 11:42 |
16,877.40 |
16,877.40 |
16,876.10 |
16,876.10 |
168.5K |
| 11:43 |
16,873.40 |
16,873.40 |
16,871.70 |
16,871.70 |
244.9K |
| 11:44 |
16,870.40 |
16,870.40 |
16,869.90 |
16,869.90 |
259.4K |
| 11:45 |
16,871.60 |
16,871.60 |
16,870.30 |
16,870.30 |
331.8K |
| 11:46 |
16,875.50 |
16,875.50 |
16,875.50 |
16,875.50 |
109.9K |
| 11:47 |
16,874.40 |
16,878.60 |
16,874.40 |
16,878.60 |
281.1K |
| 11:48 |
16,879.90 |
16,880.70 |
16,879.90 |
16,880.70 |
150.4K |
| 11:49 |
16,883.20 |
16,883.20 |
16,883.00 |
16,883.00 |
180.1K |
| 11:50 |
16,883.50 |
16,884.30 |
16,883.50 |
16,884.30 |
174.1K |
| 11:51 |
16,888.00 |
16,889.10 |
16,888.00 |
16,889.10 |
261.7K |
| 11:52 |
16,889.90 |
16,889.90 |
16,888.10 |
16,888.10 |
141.1K |
| 11:53 |
16,884.70 |
16,884.70 |
16,884.00 |
16,884.00 |
234.0K |
| 11:54 |
16,885.50 |
16,887.70 |
16,885.50 |
16,887.70 |
437.6K |
| 11:55 |
16,889.00 |
16,890.20 |
16,889.00 |
16,890.20 |
979.4K |
| 11:56 |
16,893.30 |
16,894.20 |
16,893.30 |
16,894.20 |
127.3K |
| 11:57 |
16,896.60 |
16,896.60 |
16,894.50 |
16,894.50 |
213.8K |
| 11:58 |
16,894.70 |
16,896.20 |
16,894.70 |
16,896.20 |
273.5K |
| 11:59 |
16,895.10 |
16,896.30 |
16,895.10 |
16,896.30 |
123.3K |
| 12:00 |
16,894.40 |
16,894.40 |
16,889.50 |
16,889.50 |
111.2K |
| 12:01 |
16,885.90 |
16,886.50 |
16,885.90 |
16,886.50 |
291.6K |
| 12:02 |
16,888.90 |
16,888.90 |
16,885.40 |
16,885.40 |
465.0K |
| 12:03 |
16,887.00 |
16,888.00 |
16,887.00 |
16,888.00 |
94.0K |
| 12:04 |
16,887.80 |
16,889.80 |
16,887.80 |
16,889.80 |
539.7K |
| 12:05 |
16,893.10 |
16,893.10 |
16,893.00 |
16,893.00 |
509.4K |
| 12:06 |
16,889.80 |
16,890.70 |
16,889.80 |
16,890.70 |
342.1K |
| 12:07 |
16,891.90 |
16,894.60 |
16,891.90 |
16,894.60 |
146.1K |
| 12:08 |
16,891.00 |
16,891.00 |
16,889.20 |
16,889.20 |
974.4K |
| 12:09 |
16,888.10 |
16,888.80 |
16,888.10 |
16,888.80 |
430.0K |
| 12:10 |
16,888.00 |
16,888.30 |
16,888.00 |
16,888.30 |
371.2K |
| 12:11 |
16,889.20 |
16,889.20 |
16,885.00 |
16,885.00 |
494.0K |
| 12:12 |
16,883.00 |
16,883.00 |
16,882.40 |
16,882.40 |
185.9K |
| 12:13 |
16,882.80 |
16,882.80 |
16,882.20 |
16,882.20 |
382.7K |
| 12:14 |
16,882.80 |
16,882.80 |
16,882.50 |
16,882.50 |
156.8K |
| 12:15 |
16,882.50 |
16,882.50 |
16,881.20 |
16,881.20 |
164.7K |
| 12:16 |
16,878.80 |
16,881.90 |
16,878.80 |
16,881.90 |
735.7K |
| 12:17 |
16,884.80 |
16,884.80 |
16,882.50 |
16,882.50 |
118.4K |
| 12:18 |
16,885.80 |
16,885.80 |
16,885.70 |
16,885.70 |
150.6K |
| 12:19 |
16,885.30 |
16,887.10 |
16,885.30 |
16,887.10 |
206.9K |
| 12:20 |
16,887.70 |
16,887.70 |
16,885.00 |
16,885.00 |
230.3K |
| 12:21 |
16,883.80 |
16,883.80 |
16,881.50 |
16,881.50 |
400.9K |
| 12:22 |
16,881.80 |
16,881.80 |
16,881.00 |
16,881.00 |
104.3K |
| 12:23 |
16,878.70 |
16,878.70 |
16,878.30 |
16,878.30 |
283.6K |
| 12:24 |
16,877.90 |
16,880.70 |
16,877.90 |
16,880.70 |
235.2K |
| 12:25 |
16,881.70 |
16,881.70 |
16,881.20 |
16,881.20 |
227.3K |
| 12:26 |
16,881.10 |
16,881.10 |
16,879.60 |
16,879.60 |
263.9K |
| 12:27 |
16,878.30 |
16,878.90 |
16,878.30 |
16,878.90 |
143.5K |
| 12:28 |
16,876.10 |
16,876.10 |
16,873.90 |
16,873.90 |
434.5K |
| 12:29 |
16,872.70 |
16,875.30 |
16,872.70 |
16,875.30 |
496.1K |
| 12:30 |
16,876.40 |
16,876.40 |
16,870.80 |
16,870.80 |
359.0K |
| 12:31 |
16,873.10 |
16,873.70 |
16,873.10 |
16,873.70 |
286.1K |
| 12:32 |
16,875.10 |
16,875.10 |
16,873.60 |
16,873.60 |
98.1K |
| 12:33 |
16,873.40 |
16,873.40 |
16,872.10 |
16,872.10 |
152.7K |
| 12:34 |
16,873.30 |
16,873.30 |
16,872.20 |
16,872.20 |
265.8K |
| 12:35 |
16,871.60 |
16,871.60 |
16,871.40 |
16,871.40 |
383.5K |
| 12:36 |
16,867.90 |
16,867.90 |
16,862.10 |
16,862.10 |
261.7K |
| 12:37 |
16,865.50 |
16,867.40 |
16,865.50 |
16,867.40 |
308.3K |
| 12:38 |
16,867.80 |
16,867.80 |
16,863.30 |
16,863.30 |
220.4K |
| 12:39 |
16,862.50 |
16,863.00 |
16,862.50 |
16,863.00 |
435.6K |
| 12:40 |
16,863.70 |
16,864.60 |
16,863.70 |
16,864.60 |
121.2K |
| 12:41 |
16,861.80 |
16,861.80 |
16,861.60 |
16,861.60 |
138.9K |
| 12:42 |
16,864.00 |
16,864.00 |
16,859.80 |
16,859.80 |
356.0K |
| 12:43 |
16,858.00 |
16,858.00 |
16,855.00 |
16,855.00 |
211.8K |
| 12:44 |
16,852.40 |
16,854.60 |
16,852.40 |
16,854.60 |
233.4K |
| 12:45 |
16,848.30 |
16,849.70 |
16,848.30 |
16,849.70 |
514.6K |
| 12:46 |
16,850.50 |
16,850.50 |
16,848.50 |
16,848.50 |
110.3K |
| 12:47 |
16,844.90 |
16,846.00 |
16,844.90 |
16,846.00 |
315.0K |
| 12:48 |
16,845.30 |
16,848.60 |
16,845.30 |
16,848.60 |
181.4K |
| 12:49 |
16,842.50 |
16,842.50 |
16,841.50 |
16,841.50 |
135.7K |
| 12:50 |
16,842.70 |
16,842.70 |
16,842.50 |
16,842.50 |
185.4K |
| 12:51 |
16,846.50 |
16,846.50 |
16,841.80 |
16,841.80 |
175.0K |
| 12:52 |
16,842.30 |
16,842.30 |
16,842.30 |
16,842.30 |
380.7K |
| 12:53 |
16,840.10 |
16,840.10 |
16,839.40 |
16,839.40 |
85.6K |
| 12:54 |
16,840.80 |
16,842.10 |
16,840.80 |
16,842.10 |
496.9K |
| 12:55 |
16,840.20 |
16,841.70 |
16,840.20 |
16,841.70 |
710.4K |
| 12:56 |
16,841.50 |
16,845.20 |
16,841.50 |
16,845.20 |
275.5K |
| 12:57 |
16,845.20 |
16,845.20 |
16,839.70 |
16,839.70 |
350.7K |
| 12:58 |
16,836.50 |
16,836.50 |
16,835.10 |
16,835.10 |
72.6K |
| 12:59 |
16,834.40 |
16,836.10 |
16,834.40 |
16,836.10 |
250.8K |
| 13:00 |
16,835.40 |
16,835.90 |
16,835.40 |
16,835.90 |
55.1K |
| 13:01 |
16,837.10 |
16,839.80 |
16,837.10 |
16,839.80 |
245.3K |
| 13:02 |
16,840.90 |
16,844.10 |
16,840.90 |
16,844.10 |
97.1K |
| 13:03 |
16,841.90 |
16,841.90 |
16,841.80 |
16,841.80 |
243.0K |
| 13:04 |
16,852.70 |
16,855.40 |
16,852.70 |
16,855.40 |
154.4K |
| 13:05 |
16,855.80 |
16,859.30 |
16,855.80 |
16,859.30 |
254.1K |
| 13:06 |
16,859.30 |
16,861.00 |
16,859.30 |
16,861.00 |
248.5K |
| 13:07 |
16,861.80 |
16,861.80 |
16,859.50 |
16,859.50 |
181.0K |
| 13:08 |
16,858.90 |
16,865.40 |
16,858.90 |
16,865.40 |
631.3K |
| 13:09 |
16,864.00 |
16,864.50 |
16,864.00 |
16,864.50 |
309.9K |
| 13:10 |
16,864.90 |
16,865.40 |
16,864.90 |
16,865.40 |
282.3K |
| 13:11 |
16,865.00 |
16,868.20 |
16,865.00 |
16,868.20 |
531.5K |
| 13:12 |
16,868.30 |
16,869.20 |
16,868.30 |
16,869.20 |
434.5K |
| 13:13 |
16,870.00 |
16,873.20 |
16,870.00 |
16,873.20 |
353.2K |
| 13:14 |
16,871.80 |
16,872.90 |
16,871.80 |
16,872.90 |
305.2K |
| 13:15 |
16,871.50 |
16,871.60 |
16,871.50 |
16,871.60 |
102.0K |
| 13:16 |
16,872.80 |
16,874.40 |
16,872.80 |
16,874.40 |
184.6K |
| 13:17 |
16,878.20 |
16,878.20 |
16,873.90 |
16,873.90 |
106.3K |
| 13:18 |
16,872.70 |
16,874.40 |
16,872.70 |
16,874.40 |
127.5K |
| 13:19 |
16,883.30 |
16,884.40 |
16,883.30 |
16,884.40 |
333.6K |
| 13:20 |
16,884.80 |
16,884.80 |
16,882.10 |
16,882.10 |
540.0K |
| 13:21 |
16,881.60 |
16,881.70 |
16,881.60 |
16,881.70 |
119.7K |
| 13:22 |
16,880.20 |
16,882.10 |
16,880.20 |
16,882.10 |
95.5K |
| 13:23 |
16,879.80 |
16,879.80 |
16,878.60 |
16,878.60 |
119.5K |
| 13:24 |
16,878.30 |
16,878.40 |
16,878.30 |
16,878.40 |
246.4K |
| 13:25 |
16,874.60 |
16,874.60 |
16,873.60 |
16,873.60 |
603.8K |
| 13:26 |
16,874.50 |
16,874.50 |
16,871.60 |
16,871.60 |
102.8K |
| 13:27 |
16,870.20 |
16,870.20 |
16,869.50 |
16,869.50 |
68.3K |
| 13:28 |
16,868.60 |
16,868.60 |
16,863.20 |
16,863.20 |
178.4K |
| 13:29 |
16,863.70 |
16,863.70 |
16,863.70 |
16,863.70 |
146.6K |
| 13:30 |
16,864.00 |
16,864.00 |
16,863.00 |
16,863.00 |
94.1K |
| 13:31 |
16,865.00 |
16,865.00 |
16,864.00 |
16,864.00 |
54.4K |
| 13:32 |
16,864.70 |
16,864.70 |
16,864.00 |
16,864.00 |
1,516.0K |
| 13:33 |
16,863.30 |
16,863.30 |
16,862.50 |
16,862.50 |
673.6K |
| 13:34 |
16,859.20 |
16,860.10 |
16,859.20 |
16,860.10 |
400.3K |
| 13:35 |
16,856.60 |
16,857.90 |
16,856.60 |
16,857.90 |
129.1K |
| 13:36 |
16,857.70 |
16,857.70 |
16,854.80 |
16,854.80 |
1,123.0K |
| 13:37 |
16,856.50 |
16,856.50 |
16,855.50 |
16,855.50 |
206.6K |
| 13:38 |
16,854.20 |
16,854.60 |
16,854.20 |
16,854.60 |
119.5K |
| 13:39 |
16,854.60 |
16,854.60 |
16,853.90 |
16,853.90 |
141.2K |
| 13:40 |
16,850.50 |
16,851.50 |
16,850.50 |
16,851.50 |
215.8K |
| 13:41 |
16,851.00 |
16,852.30 |
16,851.00 |
16,852.30 |
209.4K |
| 13:42 |
16,849.80 |
16,850.60 |
16,849.80 |
16,850.60 |
160.3K |
| 13:43 |
16,848.50 |
16,848.80 |
16,848.50 |
16,848.80 |
182.0K |
| 13:44 |
16,849.70 |
16,849.70 |
16,847.40 |
16,847.40 |
461.8K |
| 13:45 |
16,849.30 |
16,849.90 |
16,849.30 |
16,849.90 |
105.1K |
| 13:46 |
16,846.50 |
16,847.80 |
16,846.50 |
16,847.80 |
68.4K |
| 13:47 |
16,848.00 |
16,848.00 |
16,846.00 |
16,846.00 |
119.1K |
| 13:48 |
16,845.70 |
16,845.70 |
16,842.90 |
16,842.90 |
96.4K |
| 13:49 |
16,843.00 |
16,844.40 |
16,843.00 |
16,844.40 |
379.6K |
| 13:50 |
16,848.00 |
16,848.00 |
16,848.00 |
16,848.00 |
206.3K |
| 13:51 |
16,850.10 |
16,850.90 |
16,850.10 |
16,850.90 |
232.2K |
| 13:52 |
16,856.80 |
16,856.80 |
16,855.10 |
16,855.10 |
409.2K |
| 13:53 |
16,859.50 |
16,860.00 |
16,859.50 |
16,860.00 |
195.8K |
| 13:54 |
16,857.30 |
16,857.30 |
16,854.00 |
16,854.00 |
125.0K |
| 13:55 |
16,853.90 |
16,853.90 |
16,849.60 |
16,849.60 |
164.2K |
| 13:56 |
16,846.80 |
16,847.30 |
16,846.80 |
16,847.30 |
265.2K |
| 13:57 |
16,840.00 |
16,840.00 |
16,839.50 |
16,839.50 |
138.3K |
| 13:58 |
16,841.40 |
16,841.40 |
16,841.40 |
16,841.40 |
113.1K |
| 13:59 |
16,839.90 |
16,839.90 |
16,839.60 |
16,839.60 |
187.2K |
| 14:00 |
16,839.60 |
16,839.60 |
16,838.90 |
16,838.90 |
108.5K |
| 14:01 |
16,843.60 |
16,845.50 |
16,843.60 |
16,845.50 |
101.8K |
| 14:02 |
16,845.30 |
16,850.30 |
16,845.30 |
16,850.30 |
197.8K |
| 14:03 |
16,851.40 |
16,851.40 |
16,851.10 |
16,851.10 |
92.7K |
| 14:04 |
16,850.30 |
16,850.40 |
16,850.30 |
16,850.40 |
114.3K |
| 14:05 |
16,847.80 |
16,847.80 |
16,841.80 |
16,841.80 |
218.9K |
| 14:06 |
16,838.30 |
16,839.20 |
16,838.30 |
16,839.20 |
420.6K |
| 14:07 |
16,838.90 |
16,840.10 |
16,838.90 |
16,840.10 |
965.6K |
| 14:08 |
16,841.20 |
16,841.20 |
16,841.00 |
16,841.00 |
286.5K |
| 14:09 |
16,840.10 |
16,840.10 |
16,839.10 |
16,839.10 |
106.7K |
| 14:10 |
16,834.60 |
16,834.60 |
16,831.80 |
16,831.80 |
327.5K |
| 14:11 |
16,832.90 |
16,835.60 |
16,832.90 |
16,835.60 |
182.2K |
| 14:12 |
16,836.60 |
16,836.60 |
16,836.00 |
16,836.00 |
103.2K |
| 14:13 |
16,834.80 |
16,834.90 |
16,834.80 |
16,834.90 |
144.3K |
| 14:14 |
16,831.50 |
16,831.50 |
16,829.60 |
16,829.60 |
90.0K |
| 14:15 |
16,827.90 |
16,827.90 |
16,825.20 |
16,825.20 |
129.2K |
| 14:16 |
16,824.50 |
16,826.20 |
16,824.50 |
16,826.20 |
98.6K |
| 14:17 |
16,828.40 |
16,828.40 |
16,824.80 |
16,824.80 |
167.1K |
| 14:18 |
16,823.60 |
16,823.60 |
16,822.10 |
16,822.10 |
99.9K |
| 14:19 |
16,823.30 |
16,823.60 |
16,823.30 |
16,823.60 |
220.3K |
| 14:20 |
16,824.90 |
16,826.50 |
16,824.90 |
16,826.50 |
354.6K |
| 14:21 |
16,832.50 |
16,832.50 |
16,831.60 |
16,831.60 |
419.7K |
| 14:22 |
16,833.50 |
16,833.50 |
16,831.30 |
16,831.30 |
510.0K |
| 14:23 |
16,832.60 |
16,832.60 |
16,831.60 |
16,831.60 |
67.0K |
| 14:24 |
16,831.20 |
16,831.20 |
16,830.90 |
16,830.90 |
474.5K |
| 14:25 |
16,830.90 |
16,830.90 |
16,823.70 |
16,823.70 |
554.9K |
| 14:26 |
16,824.00 |
16,825.20 |
16,824.00 |
16,825.20 |
131.9K |
| 14:27 |
16,824.20 |
16,824.20 |
16,822.90 |
16,822.90 |
180.6K |
| 14:28 |
16,823.20 |
16,826.30 |
16,823.20 |
16,826.30 |
351.8K |
| 14:29 |
16,828.80 |
16,828.80 |
16,827.70 |
16,827.70 |
93.4K |
| 14:30 |
16,833.10 |
16,833.10 |
16,832.40 |
16,832.40 |
130.4K |
| 14:31 |
16,832.50 |
16,832.50 |
16,827.70 |
16,827.70 |
156.8K |
| 14:32 |
16,824.70 |
16,829.60 |
16,824.70 |
16,829.60 |
295.0K |
| 14:33 |
16,833.20 |
16,833.90 |
16,833.20 |
16,833.90 |
621.4K |
| 14:34 |
16,831.80 |
16,831.80 |
16,830.10 |
16,830.10 |
174.4K |
| 14:35 |
16,829.50 |
16,832.30 |
16,829.50 |
16,832.30 |
289.9K |
| 14:36 |
16,832.80 |
16,832.80 |
16,832.00 |
16,832.00 |
232.6K |
| 14:37 |
16,837.20 |
16,839.10 |
16,837.20 |
16,839.10 |
675.6K |
| 14:38 |
16,836.70 |
16,837.70 |
16,836.70 |
16,837.70 |
405.5K |
| 14:39 |
16,840.00 |
16,842.20 |
16,840.00 |
16,842.20 |
193.7K |
| 14:40 |
16,837.90 |
16,841.60 |
16,837.90 |
16,841.60 |
65.6K |
| 14:41 |
16,844.10 |
16,844.10 |
16,837.80 |
16,837.80 |
707.7K |
| 14:42 |
16,836.60 |
16,836.60 |
16,833.90 |
16,833.90 |
621.0K |
| 14:43 |
16,835.60 |
16,835.70 |
16,835.60 |
16,835.70 |
918.3K |
| 14:44 |
16,838.80 |
16,840.50 |
16,838.80 |
16,840.50 |
581.0K |
| 14:45 |
16,840.70 |
16,840.70 |
16,839.30 |
16,839.30 |
237.3K |
| 14:46 |
16,841.20 |
16,841.20 |
16,840.70 |
16,840.70 |
190.0K |
| 14:47 |
16,842.60 |
16,842.60 |
16,839.40 |
16,839.40 |
283.8K |
| 14:48 |
16,837.30 |
16,837.30 |
16,837.00 |
16,837.00 |
261.9K |
| 14:49 |
16,838.50 |
16,838.50 |
16,836.60 |
16,836.60 |
679.5K |
| 14:50 |
16,836.20 |
16,836.30 |
16,836.20 |
16,836.30 |
253.0K |
| 14:51 |
16,838.10 |
16,840.10 |
16,838.10 |
16,840.10 |
114.6K |
| 14:52 |
16,840.90 |
16,840.90 |
16,838.80 |
16,838.80 |
248.5K |
| 14:53 |
16,836.40 |
16,836.40 |
16,835.80 |
16,835.80 |
200.4K |
| 14:54 |
16,830.40 |
16,831.50 |
16,830.40 |
16,831.50 |
180.1K |
| 14:55 |
16,831.90 |
16,833.70 |
16,831.90 |
16,833.70 |
201.9K |
| 14:56 |
16,837.10 |
16,837.60 |
16,837.10 |
16,837.60 |
419.9K |
| 14:57 |
16,833.20 |
16,833.60 |
16,833.20 |
16,833.60 |
199.7K |
| 14:58 |
16,833.40 |
16,834.50 |
16,833.40 |
16,834.50 |
244.2K |
| 14:59 |
16,836.40 |
16,836.40 |
16,832.10 |
16,832.10 |
227.1K |
| 15:00 |
16,836.20 |
16,836.20 |
16,835.40 |
16,835.40 |
406.8K |
| 15:01 |
16,835.90 |
16,835.90 |
16,835.00 |
16,835.00 |
606.7K |
| 15:02 |
16,837.40 |
16,837.40 |
16,835.70 |
16,835.70 |
473.3K |
| 15:03 |
16,834.30 |
16,834.30 |
16,832.50 |
16,832.50 |
337.7K |
| 15:04 |
16,829.10 |
16,829.10 |
16,824.60 |
16,824.60 |
272.2K |
| 15:05 |
16,827.40 |
16,827.40 |
16,827.10 |
16,827.10 |
263.9K |
| 15:06 |
16,827.50 |
16,827.50 |
16,825.90 |
16,825.90 |
264.0K |
| 15:07 |
16,828.50 |
16,828.50 |
16,827.70 |
16,827.70 |
266.2K |
| 15:08 |
16,828.40 |
16,830.50 |
16,828.40 |
16,830.50 |
146.1K |
| 15:09 |
16,825.90 |
16,825.90 |
16,824.00 |
16,824.00 |
604.0K |
| 15:10 |
16,814.80 |
16,814.80 |
16,806.70 |
16,806.70 |
618.0K |
| 15:11 |
16,811.20 |
16,811.60 |
16,811.20 |
16,811.60 |
271.7K |
| 15:12 |
16,817.20 |
16,817.20 |
16,816.70 |
16,816.70 |
161.3K |
| 15:13 |
16,813.70 |
16,813.90 |
16,813.70 |
16,813.90 |
193.4K |
| 15:14 |
16,812.80 |
16,812.80 |
16,811.00 |
16,811.00 |
195.0K |
| 15:15 |
16,805.70 |
16,805.70 |
16,801.90 |
16,801.90 |
214.5K |
| 15:16 |
16,803.90 |
16,804.60 |
16,803.90 |
16,804.60 |
3,620.6K |
| 15:17 |
16,801.00 |
16,801.00 |
16,796.90 |
16,796.90 |
726.5K |
| 15:18 |
16,796.00 |
16,796.00 |
16,793.10 |
16,793.10 |
410.5K |
| 15:19 |
16,787.90 |
16,787.90 |
16,784.80 |
16,784.80 |
244.4K |
| 15:20 |
16,787.20 |
16,790.10 |
16,787.20 |
16,790.10 |
628.6K |
| 15:21 |
16,790.90 |
16,793.40 |
16,790.90 |
16,793.40 |
274.1K |
| 15:22 |
16,796.10 |
16,796.70 |
16,796.10 |
16,796.70 |
254.5K |
| 15:23 |
16,797.70 |
16,798.60 |
16,797.70 |
16,798.60 |
425.0K |
| 15:24 |
16,801.80 |
16,803.10 |
16,801.80 |
16,803.10 |
177.5K |
| 15:25 |
16,803.50 |
16,804.00 |
16,803.50 |
16,804.00 |
230.8K |
| 15:26 |
16,806.60 |
16,810.00 |
16,806.60 |
16,810.00 |
388.8K |
| 15:27 |
16,804.70 |
16,806.70 |
16,804.70 |
16,806.70 |
312.0K |
| 15:28 |
16,807.00 |
16,810.50 |
16,807.00 |
16,810.50 |
248.1K |
| 15:29 |
16,809.10 |
16,813.30 |
16,809.10 |
16,813.30 |
314.7K |
| 15:30 |
16,810.10 |
16,810.10 |
16,809.30 |
16,809.30 |
598.3K |
| 15:31 |
16,807.50 |
16,807.50 |
16,805.90 |
16,805.90 |
346.2K |
| 15:32 |
16,803.70 |
16,804.10 |
16,803.70 |
16,804.10 |
333.6K |
| 15:33 |
16,805.50 |
16,805.70 |
16,805.50 |
16,805.70 |
463.1K |
| 15:34 |
16,804.50 |
16,809.10 |
16,804.50 |
16,809.10 |
534.4K |
| 15:35 |
16,806.80 |
16,808.60 |
16,806.80 |
16,808.60 |
177.8K |
| 15:36 |
16,805.50 |
16,807.90 |
16,805.50 |
16,807.90 |
168.9K |
| 15:37 |
16,805.20 |
16,808.60 |
16,805.20 |
16,808.60 |
442.0K |
| 15:38 |
16,808.10 |
16,808.10 |
16,806.90 |
16,806.90 |
343.3K |
| 15:39 |
16,805.00 |
16,808.80 |
16,805.00 |
16,808.80 |
328.0K |
| 15:40 |
16,809.20 |
16,809.20 |
16,808.70 |
16,808.70 |
171.0K |
| 15:41 |
16,803.40 |
16,803.60 |
16,803.40 |
16,803.60 |
316.7K |
| 15:42 |
16,808.20 |
16,808.20 |
16,807.90 |
16,807.90 |
295.6K |
| 15:43 |
16,809.10 |
16,814.20 |
16,809.10 |
16,814.20 |
526.6K |
| 15:44 |
16,812.50 |
16,816.10 |
16,812.50 |
16,816.10 |
464.4K |
| 15:45 |
16,816.80 |
16,819.60 |
16,816.80 |
16,819.60 |
332.1K |
| 15:46 |
16,821.60 |
16,824.90 |
16,821.60 |
16,824.90 |
188.0K |
| 15:47 |
16,822.10 |
16,824.00 |
16,822.10 |
16,824.00 |
231.3K |
| 15:48 |
16,819.60 |
16,819.70 |
16,819.60 |
16,819.70 |
779.2K |
| 15:49 |
16,820.00 |
16,820.00 |
16,819.50 |
16,819.50 |
300.5K |
| 15:50 |
16,819.30 |
16,823.10 |
16,819.30 |
16,823.10 |
383.4K |
| 15:51 |
16,821.20 |
16,821.20 |
16,819.70 |
16,819.70 |
425.5K |
| 15:52 |
16,819.70 |
16,819.70 |
16,817.10 |
16,817.10 |
2,332.0K |
| 15:53 |
16,821.10 |
16,822.30 |
16,821.10 |
16,822.30 |
319.2K |
| 15:54 |
16,819.70 |
16,822.80 |
16,819.70 |
16,822.80 |
479.7K |
| 15:55 |
16,823.40 |
16,830.10 |
16,823.40 |
16,830.10 |
1,183.2K |
| 15:56 |
16,834.00 |
16,835.30 |
16,834.00 |
16,835.30 |
1,089.1K |
| 15:57 |
16,831.10 |
16,836.20 |
16,831.10 |
16,836.20 |
700.0K |
| 15:58 |
16,835.00 |
16,837.90 |
16,835.00 |
16,837.90 |
876.4K |
| 15:59 |
16,837.80 |
16,837.80 |
16,834.10 |
16,834.10 |
1,223.5K |
| 16:00 |
16,837.30 |
16,838.90 |
16,837.30 |
16,838.90 |
701.3K |
| 16:01 |
16,838.90 |
16,838.90 |
16,838.90 |
16,838.90 |
0.0K |
| 16:02 |
16,838.90 |
16,838.90 |
16,838.90 |
16,838.90 |
0.0K |
| 16:03 |
16,838.90 |
16,838.90 |
16,838.90 |
16,838.90 |
0.0K |
| 16:04 |
16,838.90 |
16,838.90 |
16,837.10 |
16,837.10 |
62,934.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|