| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,602.00 |
16,661.70 |
16,602.00 |
16,661.70 |
742.2K |
| 10:01 |
16,671.30 |
16,673.40 |
16,671.30 |
16,673.40 |
172.5K |
| 10:02 |
16,672.80 |
16,696.10 |
16,672.80 |
16,696.10 |
811.6K |
| 10:03 |
16,701.40 |
16,701.40 |
16,696.70 |
16,696.70 |
172.1K |
| 10:04 |
16,703.60 |
16,729.70 |
16,703.60 |
16,729.70 |
1,419.2K |
| 10:05 |
16,723.90 |
16,733.30 |
16,723.90 |
16,733.30 |
710.1K |
| 10:06 |
16,726.90 |
16,728.40 |
16,726.90 |
16,728.40 |
2,048.9K |
| 10:07 |
16,768.60 |
16,771.10 |
16,768.60 |
16,771.10 |
1,203.1K |
| 10:08 |
16,770.90 |
16,770.90 |
16,770.00 |
16,770.00 |
336.9K |
| 10:09 |
16,783.30 |
16,813.90 |
16,783.30 |
16,813.90 |
3,895.6K |
| 10:10 |
16,825.60 |
16,825.60 |
16,821.90 |
16,821.90 |
1,677.3K |
| 10:11 |
16,822.90 |
16,832.80 |
16,822.90 |
16,832.80 |
1,682.2K |
| 10:12 |
16,849.50 |
16,849.50 |
16,845.90 |
16,845.90 |
1,027.9K |
| 10:13 |
16,849.00 |
16,849.00 |
16,848.90 |
16,848.90 |
443.3K |
| 10:14 |
16,844.60 |
16,844.60 |
16,840.70 |
16,840.70 |
2,961.7K |
| 10:15 |
16,843.80 |
16,843.80 |
16,838.10 |
16,838.10 |
1,227.6K |
| 10:16 |
16,821.20 |
16,832.40 |
16,821.20 |
16,832.40 |
1,507.8K |
| 10:17 |
16,833.30 |
16,833.30 |
16,829.10 |
16,829.10 |
193.6K |
| 10:18 |
16,826.80 |
16,828.70 |
16,826.80 |
16,828.70 |
423.8K |
| 10:19 |
16,833.90 |
16,833.90 |
16,831.90 |
16,831.90 |
476.6K |
| 10:20 |
16,832.10 |
16,832.10 |
16,830.40 |
16,830.40 |
258.6K |
| 10:21 |
16,833.10 |
16,841.50 |
16,833.10 |
16,841.50 |
276.0K |
| 10:22 |
16,840.00 |
16,841.40 |
16,840.00 |
16,841.40 |
407.1K |
| 10:23 |
16,839.70 |
16,840.00 |
16,839.70 |
16,840.00 |
411.7K |
| 10:24 |
16,837.10 |
16,841.30 |
16,837.10 |
16,841.30 |
295.1K |
| 10:25 |
16,837.10 |
16,837.50 |
16,837.10 |
16,837.50 |
143.6K |
| 10:26 |
16,844.70 |
16,852.20 |
16,844.70 |
16,852.20 |
478.1K |
| 10:27 |
16,850.00 |
16,853.90 |
16,850.00 |
16,853.90 |
280.9K |
| 10:28 |
16,850.20 |
16,851.00 |
16,850.20 |
16,851.00 |
485.1K |
| 10:29 |
16,847.60 |
16,847.60 |
16,841.80 |
16,841.80 |
196.5K |
| 10:30 |
16,843.60 |
16,843.60 |
16,841.20 |
16,841.20 |
2,456.0K |
| 10:31 |
16,841.30 |
16,841.70 |
16,841.30 |
16,841.70 |
189.1K |
| 10:32 |
16,848.70 |
16,848.70 |
16,846.80 |
16,846.80 |
906.7K |
| 10:33 |
16,841.00 |
16,844.70 |
16,841.00 |
16,844.70 |
320.6K |
| 10:34 |
16,843.60 |
16,843.90 |
16,843.60 |
16,843.90 |
677.2K |
| 10:35 |
16,845.00 |
16,845.00 |
16,843.80 |
16,843.80 |
938.8K |
| 10:36 |
16,841.90 |
16,846.40 |
16,841.90 |
16,846.40 |
293.1K |
| 10:37 |
16,845.20 |
16,845.20 |
16,842.50 |
16,842.50 |
587.4K |
| 10:38 |
16,840.20 |
16,841.70 |
16,840.20 |
16,841.70 |
255.3K |
| 10:39 |
16,841.30 |
16,846.50 |
16,841.30 |
16,846.50 |
371.3K |
| 10:40 |
16,842.20 |
16,845.40 |
16,842.20 |
16,845.40 |
346.8K |
| 10:41 |
16,845.80 |
16,845.80 |
16,845.20 |
16,845.20 |
96.0K |
| 10:42 |
16,851.40 |
16,851.40 |
16,844.50 |
16,844.50 |
162.2K |
| 10:43 |
16,848.70 |
16,849.30 |
16,848.70 |
16,849.30 |
1,182.6K |
| 10:44 |
16,851.10 |
16,851.10 |
16,845.90 |
16,845.90 |
391.0K |
| 10:45 |
16,851.00 |
16,851.00 |
16,845.30 |
16,845.30 |
521.4K |
| 10:46 |
16,846.40 |
16,846.40 |
16,842.90 |
16,842.90 |
349.9K |
| 10:47 |
16,842.20 |
16,844.90 |
16,842.20 |
16,844.90 |
342.8K |
| 10:48 |
16,843.40 |
16,845.70 |
16,843.40 |
16,845.70 |
474.2K |
| 10:49 |
16,847.30 |
16,848.40 |
16,847.30 |
16,848.40 |
3,253.9K |
| 10:50 |
16,847.30 |
16,847.30 |
16,844.20 |
16,844.20 |
425.7K |
| 10:51 |
16,850.20 |
16,853.10 |
16,850.20 |
16,853.10 |
363.9K |
| 10:52 |
16,852.60 |
16,852.90 |
16,852.60 |
16,852.90 |
462.4K |
| 10:53 |
16,850.70 |
16,850.70 |
16,847.30 |
16,847.30 |
681.7K |
| 10:54 |
16,849.70 |
16,849.70 |
16,848.70 |
16,848.70 |
613.1K |
| 10:55 |
16,850.60 |
16,853.00 |
16,850.60 |
16,853.00 |
478.7K |
| 10:56 |
16,858.90 |
16,858.90 |
16,856.30 |
16,856.30 |
382.1K |
| 10:57 |
16,860.50 |
16,860.50 |
16,858.00 |
16,858.00 |
806.8K |
| 10:58 |
16,858.40 |
16,862.20 |
16,858.40 |
16,862.20 |
537.6K |
| 10:59 |
16,868.10 |
16,868.10 |
16,866.50 |
16,866.50 |
737.2K |
| 11:00 |
16,862.50 |
16,869.80 |
16,862.50 |
16,869.80 |
793.5K |
| 11:01 |
16,871.60 |
16,877.70 |
16,871.60 |
16,877.70 |
640.6K |
| 11:02 |
16,878.00 |
16,878.00 |
16,872.70 |
16,872.70 |
321.1K |
| 11:03 |
16,869.10 |
16,869.10 |
16,864.70 |
16,864.70 |
153.0K |
| 11:04 |
16,865.30 |
16,865.30 |
16,863.90 |
16,863.90 |
1,009.7K |
| 11:05 |
16,863.20 |
16,869.50 |
16,863.20 |
16,869.50 |
191.8K |
| 11:06 |
16,864.70 |
16,864.70 |
16,861.80 |
16,861.80 |
368.5K |
| 11:07 |
16,866.00 |
16,866.00 |
16,864.90 |
16,864.90 |
568.2K |
| 11:08 |
16,867.40 |
16,876.70 |
16,867.40 |
16,876.70 |
331.5K |
| 11:09 |
16,872.70 |
16,872.70 |
16,869.50 |
16,869.50 |
1,051.9K |
| 11:10 |
16,871.10 |
16,871.10 |
16,870.60 |
16,870.60 |
753.8K |
| 11:11 |
16,867.80 |
16,873.90 |
16,867.80 |
16,873.90 |
1,214.2K |
| 11:12 |
16,877.60 |
16,885.30 |
16,877.60 |
16,885.30 |
848.8K |
| 11:13 |
16,881.50 |
16,883.40 |
16,881.50 |
16,883.40 |
197.5K |
| 11:14 |
16,889.80 |
16,895.70 |
16,889.80 |
16,895.70 |
1,217.6K |
| 11:15 |
16,890.80 |
16,891.10 |
16,890.80 |
16,891.10 |
516.7K |
| 11:16 |
16,892.60 |
16,892.60 |
16,891.30 |
16,891.30 |
790.5K |
| 11:17 |
16,892.20 |
16,892.60 |
16,892.20 |
16,892.60 |
996.0K |
| 11:18 |
16,894.60 |
16,895.70 |
16,894.60 |
16,895.70 |
421.5K |
| 11:19 |
16,898.10 |
16,898.10 |
16,895.40 |
16,895.40 |
363.9K |
| 11:20 |
16,896.00 |
16,900.00 |
16,896.00 |
16,900.00 |
317.7K |
| 11:21 |
16,900.20 |
16,901.60 |
16,900.20 |
16,901.60 |
307.6K |
| 11:22 |
16,896.60 |
16,898.30 |
16,896.60 |
16,898.30 |
207.7K |
| 11:23 |
16,900.80 |
16,900.80 |
16,894.80 |
16,894.80 |
479.2K |
| 11:24 |
16,896.40 |
16,903.10 |
16,896.40 |
16,903.10 |
501.3K |
| 11:25 |
16,899.30 |
16,899.30 |
16,898.50 |
16,898.50 |
288.8K |
| 11:26 |
16,896.40 |
16,896.60 |
16,896.40 |
16,896.60 |
339.5K |
| 11:27 |
16,892.60 |
16,895.30 |
16,892.60 |
16,895.30 |
702.1K |
| 11:28 |
16,899.40 |
16,900.50 |
16,899.40 |
16,900.50 |
338.3K |
| 11:29 |
16,900.90 |
16,904.20 |
16,900.90 |
16,904.20 |
1,118.1K |
| 11:30 |
16,901.90 |
16,904.60 |
16,901.90 |
16,904.60 |
975.2K |
| 11:31 |
16,904.50 |
16,908.30 |
16,904.50 |
16,908.30 |
629.1K |
| 11:32 |
16,906.20 |
16,906.20 |
16,902.40 |
16,902.40 |
284.9K |
| 11:33 |
16,898.40 |
16,899.80 |
16,898.40 |
16,899.80 |
428.2K |
| 11:34 |
16,906.50 |
16,906.50 |
16,902.40 |
16,902.40 |
274.1K |
| 11:35 |
16,901.50 |
16,901.50 |
16,900.00 |
16,900.00 |
417.9K |
| 11:36 |
16,904.80 |
16,904.80 |
16,903.80 |
16,903.80 |
479.2K |
| 11:37 |
16,902.10 |
16,902.10 |
16,901.50 |
16,901.50 |
270.1K |
| 11:38 |
16,899.10 |
16,899.10 |
16,896.70 |
16,896.70 |
590.0K |
| 11:39 |
16,897.70 |
16,901.10 |
16,897.70 |
16,901.10 |
185.5K |
| 11:40 |
16,899.30 |
16,899.30 |
16,897.90 |
16,897.90 |
289.1K |
| 11:41 |
16,898.00 |
16,898.50 |
16,898.00 |
16,898.50 |
762.2K |
| 11:42 |
16,894.20 |
16,896.80 |
16,894.20 |
16,896.80 |
572.4K |
| 11:43 |
16,896.10 |
16,896.10 |
16,895.40 |
16,895.40 |
356.9K |
| 11:44 |
16,896.00 |
16,897.90 |
16,896.00 |
16,897.90 |
88.4K |
| 11:45 |
16,898.80 |
16,898.80 |
16,894.20 |
16,894.20 |
270.2K |
| 11:46 |
16,897.10 |
16,901.10 |
16,897.10 |
16,901.10 |
293.1K |
| 11:47 |
16,908.40 |
16,908.40 |
16,907.70 |
16,907.70 |
556.1K |
| 11:48 |
16,904.40 |
16,904.40 |
16,904.10 |
16,904.10 |
242.0K |
| 11:49 |
16,903.40 |
16,903.40 |
16,902.80 |
16,902.80 |
232.3K |
| 11:50 |
16,898.90 |
16,900.50 |
16,898.90 |
16,900.50 |
285.9K |
| 11:51 |
16,903.30 |
16,903.60 |
16,903.30 |
16,903.60 |
263.2K |
| 11:52 |
16,899.10 |
16,902.00 |
16,899.10 |
16,902.00 |
396.5K |
| 11:53 |
16,900.50 |
16,903.60 |
16,900.50 |
16,903.60 |
301.8K |
| 11:54 |
16,901.90 |
16,904.50 |
16,901.90 |
16,904.50 |
351.6K |
| 11:55 |
16,909.20 |
16,911.90 |
16,909.20 |
16,911.90 |
800.3K |
| 11:56 |
16,915.40 |
16,919.70 |
16,915.40 |
16,919.70 |
385.6K |
| 11:57 |
16,922.50 |
16,922.50 |
16,921.60 |
16,921.60 |
701.2K |
| 11:58 |
16,929.40 |
16,929.70 |
16,929.40 |
16,929.70 |
314.3K |
| 11:59 |
16,928.00 |
16,928.00 |
16,924.30 |
16,924.30 |
347.5K |
| 12:00 |
16,923.10 |
16,932.20 |
16,923.10 |
16,932.20 |
1,226.6K |
| 12:01 |
16,930.20 |
16,930.20 |
16,916.40 |
16,916.40 |
376.9K |
| 12:02 |
16,910.40 |
16,910.40 |
16,908.00 |
16,908.00 |
751.5K |
| 12:03 |
16,908.80 |
16,908.80 |
16,902.60 |
16,902.60 |
358.4K |
| 12:04 |
16,900.10 |
16,906.90 |
16,900.10 |
16,906.90 |
209.3K |
| 12:05 |
16,915.70 |
16,933.90 |
16,915.70 |
16,933.90 |
885.4K |
| 12:06 |
16,944.10 |
16,949.10 |
16,944.10 |
16,949.10 |
277.3K |
| 12:07 |
16,955.70 |
16,955.70 |
16,945.50 |
16,945.50 |
324.8K |
| 12:08 |
16,938.00 |
16,938.00 |
16,935.40 |
16,935.40 |
199.3K |
| 12:09 |
16,935.00 |
16,945.40 |
16,935.00 |
16,945.40 |
584.2K |
| 12:10 |
16,945.40 |
16,953.70 |
16,945.40 |
16,953.70 |
515.7K |
| 12:11 |
16,955.60 |
16,969.00 |
16,955.60 |
16,969.00 |
389.2K |
| 12:12 |
16,975.10 |
16,975.20 |
16,975.10 |
16,975.20 |
177.4K |
| 12:13 |
16,973.00 |
16,973.00 |
16,967.80 |
16,967.80 |
669.6K |
| 12:14 |
16,969.90 |
16,969.90 |
16,964.00 |
16,964.00 |
312.0K |
| 12:15 |
16,975.00 |
16,983.40 |
16,975.00 |
16,983.40 |
345.3K |
| 12:16 |
16,988.80 |
16,993.30 |
16,988.80 |
16,993.30 |
379.4K |
| 12:17 |
16,993.00 |
16,993.00 |
16,985.30 |
16,985.30 |
284.6K |
| 12:18 |
16,983.20 |
16,986.20 |
16,983.20 |
16,986.20 |
128.5K |
| 12:19 |
16,988.90 |
16,988.90 |
16,986.80 |
16,986.80 |
392.9K |
| 12:20 |
16,991.70 |
16,991.70 |
16,985.60 |
16,985.60 |
370.1K |
| 12:21 |
16,986.80 |
16,987.30 |
16,986.80 |
16,987.30 |
226.9K |
| 12:22 |
16,984.60 |
16,984.80 |
16,984.60 |
16,984.80 |
111.8K |
| 12:23 |
16,984.80 |
16,987.20 |
16,984.80 |
16,987.20 |
260.5K |
| 12:24 |
16,987.60 |
16,988.50 |
16,987.60 |
16,988.50 |
632.7K |
| 12:26 |
16,992.40 |
16,994.40 |
16,992.40 |
16,994.40 |
802.2K |
| 12:27 |
16,995.70 |
16,995.70 |
16,994.80 |
16,994.80 |
176.9K |
| 12:28 |
16,997.40 |
16,999.20 |
16,997.40 |
16,999.20 |
155.4K |
| 12:29 |
16,999.50 |
16,999.50 |
16,998.10 |
16,998.10 |
194.5K |
| 12:30 |
16,993.30 |
16,993.30 |
16,982.10 |
16,982.10 |
586.1K |
| 12:31 |
16,980.20 |
16,980.20 |
16,969.20 |
16,969.20 |
1,200.7K |
| 12:32 |
16,964.30 |
16,964.60 |
16,964.30 |
16,964.60 |
447.3K |
| 12:33 |
16,960.80 |
16,960.80 |
16,957.40 |
16,957.40 |
269.5K |
| 12:34 |
16,955.80 |
16,956.80 |
16,955.80 |
16,956.80 |
191.3K |
| 12:35 |
16,954.00 |
16,954.00 |
16,952.10 |
16,952.10 |
476.2K |
| 12:36 |
16,958.00 |
16,958.00 |
16,950.00 |
16,950.00 |
311.3K |
| 12:37 |
16,952.50 |
16,955.50 |
16,952.50 |
16,955.50 |
86.3K |
| 12:38 |
16,956.90 |
16,961.60 |
16,956.90 |
16,961.60 |
1,321.5K |
| 12:39 |
16,962.10 |
16,962.10 |
16,961.80 |
16,961.80 |
159.6K |
| 12:40 |
16,960.60 |
16,960.60 |
16,959.90 |
16,959.90 |
119.0K |
| 12:41 |
16,947.20 |
16,947.20 |
16,936.80 |
16,936.80 |
593.6K |
| 12:42 |
16,938.40 |
16,938.80 |
16,938.40 |
16,938.80 |
116.5K |
| 12:43 |
16,942.90 |
16,942.90 |
16,939.20 |
16,939.20 |
123.4K |
| 12:44 |
16,938.20 |
16,938.20 |
16,936.30 |
16,936.30 |
388.0K |
| 12:45 |
16,932.40 |
16,932.40 |
16,922.30 |
16,922.30 |
270.6K |
| 12:46 |
16,924.00 |
16,924.00 |
16,923.00 |
16,923.00 |
239.1K |
| 12:47 |
16,920.40 |
16,920.40 |
16,915.50 |
16,915.50 |
290.5K |
| 12:48 |
16,917.60 |
16,922.50 |
16,917.60 |
16,922.50 |
222.3K |
| 12:49 |
16,925.00 |
16,925.00 |
16,924.60 |
16,924.60 |
91.9K |
| 12:50 |
16,923.90 |
16,923.90 |
16,922.90 |
16,922.90 |
495.0K |
| 12:51 |
16,926.20 |
16,928.20 |
16,926.20 |
16,928.20 |
780.1K |
| 12:52 |
16,935.80 |
16,935.80 |
16,933.30 |
16,933.30 |
3,182.8K |
| 12:53 |
16,936.30 |
16,936.30 |
16,936.00 |
16,936.00 |
486.1K |
| 12:54 |
16,936.50 |
16,936.50 |
16,928.70 |
16,928.70 |
382.0K |
| 12:55 |
16,920.80 |
16,920.80 |
16,918.50 |
16,918.50 |
117.9K |
| 12:56 |
16,916.70 |
16,922.30 |
16,916.70 |
16,922.30 |
1,373.6K |
| 12:57 |
16,923.50 |
16,923.50 |
16,917.90 |
16,917.90 |
608.0K |
| 12:58 |
16,902.60 |
16,902.60 |
16,902.00 |
16,902.00 |
480.1K |
| 12:59 |
16,896.60 |
16,896.60 |
16,892.30 |
16,892.30 |
213.4K |
| 13:00 |
16,885.50 |
16,885.50 |
16,874.80 |
16,874.80 |
384.0K |
| 13:01 |
16,886.00 |
16,886.00 |
16,885.10 |
16,885.10 |
256.6K |
| 13:02 |
16,875.50 |
16,875.50 |
16,871.10 |
16,871.10 |
117.5K |
| 13:03 |
16,876.70 |
16,879.50 |
16,876.70 |
16,879.50 |
461.4K |
| 13:04 |
16,875.90 |
16,875.90 |
16,874.00 |
16,874.00 |
321.3K |
| 13:05 |
16,872.00 |
16,872.00 |
16,867.50 |
16,867.50 |
212.0K |
| 13:06 |
16,867.60 |
16,867.60 |
16,865.80 |
16,865.80 |
431.8K |
| 13:07 |
16,869.60 |
16,869.60 |
16,868.20 |
16,868.20 |
153.3K |
| 13:08 |
16,868.40 |
16,873.90 |
16,868.40 |
16,873.90 |
287.0K |
| 13:09 |
16,880.90 |
16,880.90 |
16,874.40 |
16,874.40 |
125.5K |
| 13:10 |
16,875.30 |
16,878.00 |
16,875.30 |
16,878.00 |
129.0K |
| 13:11 |
16,878.20 |
16,879.40 |
16,878.20 |
16,879.40 |
1,082.7K |
| 13:12 |
16,890.30 |
16,890.30 |
16,889.60 |
16,889.60 |
260.3K |
| 13:13 |
16,895.70 |
16,900.70 |
16,895.70 |
16,900.70 |
132.6K |
| 13:14 |
16,899.60 |
16,900.20 |
16,899.60 |
16,900.20 |
160.6K |
| 13:15 |
16,897.80 |
16,897.80 |
16,895.10 |
16,895.10 |
192.0K |
| 13:16 |
16,892.90 |
16,894.20 |
16,892.90 |
16,894.20 |
232.5K |
| 13:17 |
16,893.80 |
16,894.30 |
16,893.80 |
16,894.30 |
201.7K |
| 13:18 |
16,895.10 |
16,895.10 |
16,894.40 |
16,894.40 |
262.4K |
| 13:19 |
16,888.20 |
16,888.30 |
16,888.20 |
16,888.30 |
432.6K |
| 13:20 |
16,892.70 |
16,892.70 |
16,888.60 |
16,888.60 |
137.6K |
| 13:21 |
16,888.10 |
16,888.10 |
16,887.60 |
16,887.60 |
421.7K |
| 13:22 |
16,883.60 |
16,883.60 |
16,879.40 |
16,879.40 |
157.5K |
| 13:23 |
16,874.00 |
16,876.30 |
16,874.00 |
16,876.30 |
181.2K |
| 13:24 |
16,882.20 |
16,882.50 |
16,882.20 |
16,882.50 |
165.5K |
| 13:25 |
16,882.60 |
16,883.70 |
16,882.60 |
16,883.70 |
275.0K |
| 13:26 |
16,880.50 |
16,880.50 |
16,877.00 |
16,877.00 |
196.3K |
| 13:27 |
16,877.90 |
16,878.70 |
16,877.90 |
16,878.70 |
115.5K |
| 13:28 |
16,878.30 |
16,878.30 |
16,878.10 |
16,878.10 |
80.4K |
| 13:29 |
16,879.00 |
16,879.00 |
16,873.30 |
16,873.30 |
195.4K |
| 13:30 |
16,866.70 |
16,866.70 |
16,858.40 |
16,858.40 |
510.4K |
| 13:31 |
16,860.70 |
16,863.20 |
16,860.70 |
16,863.20 |
272.7K |
| 13:32 |
16,860.70 |
16,860.70 |
16,855.10 |
16,855.10 |
212.3K |
| 13:33 |
16,854.50 |
16,856.80 |
16,854.50 |
16,856.80 |
342.1K |
| 13:34 |
16,857.40 |
16,857.40 |
16,853.30 |
16,853.30 |
70.1K |
| 13:35 |
16,855.00 |
16,855.00 |
16,854.80 |
16,854.80 |
73.1K |
| 13:36 |
16,849.10 |
16,850.90 |
16,849.10 |
16,850.90 |
140.6K |
| 13:37 |
16,845.80 |
16,845.80 |
16,843.60 |
16,843.60 |
123.4K |
| 13:38 |
16,845.90 |
16,848.80 |
16,845.90 |
16,848.80 |
128.0K |
| 13:39 |
16,852.30 |
16,852.30 |
16,849.60 |
16,849.60 |
355.7K |
| 13:40 |
16,842.50 |
16,842.50 |
16,838.20 |
16,838.20 |
1,081.5K |
| 13:41 |
16,844.30 |
16,849.00 |
16,844.30 |
16,849.00 |
250.4K |
| 13:42 |
16,854.10 |
16,861.50 |
16,854.10 |
16,861.50 |
224.4K |
| 13:43 |
16,862.60 |
16,863.50 |
16,862.60 |
16,863.50 |
108.2K |
| 13:44 |
16,862.50 |
16,862.50 |
16,855.80 |
16,855.80 |
125.1K |
| 13:45 |
16,854.80 |
16,854.80 |
16,852.40 |
16,852.40 |
204.3K |
| 13:46 |
16,853.50 |
16,860.10 |
16,853.50 |
16,860.10 |
121.0K |
| 13:47 |
16,859.90 |
16,859.90 |
16,856.90 |
16,856.90 |
453.8K |
| 13:48 |
16,855.30 |
16,856.00 |
16,855.30 |
16,856.00 |
160.8K |
| 13:49 |
16,858.10 |
16,858.10 |
16,856.20 |
16,856.20 |
75.1K |
| 13:50 |
16,856.90 |
16,861.30 |
16,856.90 |
16,861.30 |
207.2K |
| 13:51 |
16,861.20 |
16,861.20 |
16,855.30 |
16,855.30 |
83.4K |
| 13:52 |
16,855.30 |
16,855.30 |
16,854.10 |
16,854.10 |
272.6K |
| 13:53 |
16,854.60 |
16,854.60 |
16,851.50 |
16,851.50 |
2,234.8K |
| 13:54 |
16,851.20 |
16,851.20 |
16,847.50 |
16,847.50 |
385.2K |
| 13:55 |
16,854.50 |
16,857.30 |
16,854.50 |
16,857.30 |
315.6K |
| 13:56 |
16,859.60 |
16,859.60 |
16,858.50 |
16,858.50 |
704.0K |
| 13:57 |
16,862.40 |
16,865.00 |
16,862.40 |
16,865.00 |
177.0K |
| 13:58 |
16,860.20 |
16,864.50 |
16,860.20 |
16,864.50 |
191.7K |
| 13:59 |
16,869.70 |
16,869.70 |
16,868.00 |
16,868.00 |
490.6K |
| 14:00 |
16,872.30 |
16,878.20 |
16,872.30 |
16,878.20 |
1,001.5K |
| 14:01 |
16,879.20 |
16,879.20 |
16,879.10 |
16,879.10 |
418.7K |
| 14:02 |
16,885.40 |
16,887.80 |
16,885.40 |
16,887.80 |
190.0K |
| 14:03 |
16,887.40 |
16,893.30 |
16,887.40 |
16,893.30 |
282.6K |
| 14:04 |
16,903.40 |
16,903.80 |
16,903.40 |
16,903.80 |
461.6K |
| 14:05 |
16,905.40 |
16,905.40 |
16,899.60 |
16,899.60 |
256.8K |
| 14:06 |
16,897.80 |
16,897.80 |
16,897.70 |
16,897.70 |
425.1K |
| 14:07 |
16,897.50 |
16,902.20 |
16,897.50 |
16,902.20 |
187.4K |
| 14:08 |
16,897.50 |
16,898.60 |
16,897.50 |
16,898.60 |
316.8K |
| 14:09 |
16,901.00 |
16,904.60 |
16,901.00 |
16,904.60 |
245.7K |
| 14:10 |
16,903.60 |
16,903.60 |
16,900.50 |
16,900.50 |
93.1K |
| 14:11 |
16,896.30 |
16,896.90 |
16,896.30 |
16,896.90 |
411.3K |
| 14:12 |
16,895.70 |
16,896.40 |
16,895.70 |
16,896.40 |
267.5K |
| 14:13 |
16,892.50 |
16,892.50 |
16,889.00 |
16,889.00 |
448.0K |
| 14:14 |
16,883.80 |
16,885.30 |
16,883.80 |
16,885.30 |
149.8K |
| 14:15 |
16,886.00 |
16,887.30 |
16,886.00 |
16,887.30 |
317.1K |
| 14:16 |
16,890.50 |
16,890.80 |
16,890.50 |
16,890.80 |
206.2K |
| 14:17 |
16,891.50 |
16,892.30 |
16,891.50 |
16,892.30 |
130.6K |
| 14:18 |
16,891.80 |
16,893.10 |
16,891.80 |
16,893.10 |
67.2K |
| 14:19 |
16,891.00 |
16,891.00 |
16,891.00 |
16,891.00 |
237.7K |
| 14:20 |
16,892.80 |
16,892.80 |
16,891.60 |
16,891.60 |
184.5K |
| 14:21 |
16,892.90 |
16,892.90 |
16,892.40 |
16,892.40 |
145.4K |
| 14:22 |
16,893.50 |
16,893.50 |
16,892.30 |
16,892.30 |
1,508.2K |
| 14:23 |
16,895.00 |
16,895.00 |
16,892.00 |
16,892.00 |
346.8K |
| 14:24 |
16,896.70 |
16,896.70 |
16,895.50 |
16,895.50 |
168.4K |
| 14:25 |
16,896.00 |
16,896.00 |
16,894.50 |
16,894.50 |
1,923.6K |
| 14:26 |
16,895.10 |
16,900.10 |
16,895.10 |
16,900.10 |
1,552.7K |
| 14:27 |
16,898.90 |
16,901.70 |
16,898.90 |
16,901.70 |
342.8K |
| 14:28 |
16,901.40 |
16,901.40 |
16,898.50 |
16,898.50 |
543.0K |
| 14:29 |
16,901.60 |
16,915.00 |
16,901.60 |
16,915.00 |
989.1K |
| 14:30 |
16,911.00 |
16,912.40 |
16,911.00 |
16,912.40 |
331.4K |
| 14:31 |
16,910.40 |
16,910.40 |
16,909.30 |
16,909.30 |
462.1K |
| 14:32 |
16,908.20 |
16,910.60 |
16,908.20 |
16,910.60 |
280.0K |
| 14:33 |
16,914.00 |
16,915.40 |
16,914.00 |
16,915.40 |
405.8K |
| 14:34 |
16,917.70 |
16,917.70 |
16,913.80 |
16,913.80 |
331.6K |
| 14:35 |
16,916.40 |
16,916.40 |
16,913.40 |
16,913.40 |
178.4K |
| 14:36 |
16,912.40 |
16,912.40 |
16,910.10 |
16,910.10 |
392.6K |
| 14:37 |
16,913.70 |
16,914.50 |
16,913.70 |
16,914.50 |
213.5K |
| 14:38 |
16,917.00 |
16,917.00 |
16,915.50 |
16,915.50 |
388.0K |
| 14:39 |
16,912.70 |
16,915.20 |
16,912.70 |
16,915.20 |
231.3K |
| 14:40 |
16,919.10 |
16,920.90 |
16,919.10 |
16,920.90 |
179.9K |
| 14:41 |
16,923.60 |
16,923.60 |
16,922.60 |
16,922.60 |
138.1K |
| 14:42 |
16,920.70 |
16,922.30 |
16,920.70 |
16,922.30 |
282.5K |
| 14:43 |
16,920.80 |
16,924.00 |
16,920.80 |
16,924.00 |
152.2K |
| 14:44 |
16,925.30 |
16,926.50 |
16,925.30 |
16,926.50 |
405.5K |
| 14:45 |
16,925.50 |
16,926.70 |
16,925.50 |
16,926.70 |
171.8K |
| 14:46 |
16,927.70 |
16,927.70 |
16,925.00 |
16,925.00 |
415.9K |
| 14:47 |
16,920.30 |
16,921.10 |
16,920.30 |
16,921.10 |
298.8K |
| 14:48 |
16,919.20 |
16,919.20 |
16,917.80 |
16,917.80 |
403.8K |
| 14:49 |
16,919.30 |
16,919.30 |
16,918.90 |
16,918.90 |
267.8K |
| 14:50 |
16,917.30 |
16,917.30 |
16,913.80 |
16,913.80 |
379.7K |
| 14:51 |
16,913.40 |
16,913.40 |
16,913.00 |
16,913.00 |
151.7K |
| 14:52 |
16,914.40 |
16,914.70 |
16,914.40 |
16,914.70 |
210.4K |
| 14:53 |
16,909.10 |
16,909.10 |
16,905.50 |
16,905.50 |
265.2K |
| 14:54 |
16,902.20 |
16,902.20 |
16,901.30 |
16,901.30 |
187.7K |
| 14:55 |
16,903.30 |
16,903.30 |
16,902.80 |
16,902.80 |
208.2K |
| 14:56 |
16,903.90 |
16,905.60 |
16,903.90 |
16,905.60 |
636.0K |
| 14:57 |
16,904.90 |
16,904.90 |
16,902.10 |
16,902.10 |
216.0K |
| 14:58 |
16,899.20 |
16,899.20 |
16,896.50 |
16,896.50 |
557.5K |
| 14:59 |
16,888.80 |
16,888.80 |
16,887.80 |
16,887.80 |
420.8K |
| 15:00 |
16,885.50 |
16,892.70 |
16,885.50 |
16,892.70 |
469.0K |
| 15:01 |
16,895.30 |
16,895.30 |
16,892.70 |
16,892.70 |
294.9K |
| 15:02 |
16,891.70 |
16,891.80 |
16,891.70 |
16,891.80 |
155.4K |
| 15:03 |
16,891.60 |
16,891.60 |
16,891.40 |
16,891.40 |
273.0K |
| 15:04 |
16,890.90 |
16,890.90 |
16,885.80 |
16,885.80 |
525.8K |
| 15:05 |
16,885.30 |
16,893.30 |
16,885.30 |
16,893.30 |
402.6K |
| 15:06 |
16,887.40 |
16,887.80 |
16,887.40 |
16,887.80 |
199.3K |
| 15:07 |
16,891.30 |
16,891.30 |
16,890.60 |
16,890.60 |
206.1K |
| 15:08 |
16,892.20 |
16,892.20 |
16,891.50 |
16,891.50 |
345.3K |
| 15:09 |
16,889.60 |
16,893.20 |
16,889.60 |
16,893.20 |
248.2K |
| 15:10 |
16,895.90 |
16,896.00 |
16,895.90 |
16,896.00 |
351.7K |
| 15:11 |
16,899.40 |
16,901.10 |
16,899.40 |
16,901.10 |
1,576.4K |
| 15:12 |
16,901.90 |
16,901.90 |
16,897.00 |
16,897.00 |
2,785.1K |
| 15:13 |
16,898.20 |
16,898.30 |
16,898.20 |
16,898.30 |
208.2K |
| 15:14 |
16,899.20 |
16,901.60 |
16,899.20 |
16,901.60 |
141.5K |
| 15:15 |
16,903.30 |
16,903.30 |
16,902.10 |
16,902.10 |
228.1K |
| 15:16 |
16,906.90 |
16,906.90 |
16,906.30 |
16,906.30 |
399.1K |
| 15:17 |
16,904.80 |
16,905.40 |
16,904.80 |
16,905.40 |
228.5K |
| 15:18 |
16,904.90 |
16,904.90 |
16,900.80 |
16,900.80 |
399.4K |
| 15:19 |
16,899.80 |
16,899.90 |
16,899.80 |
16,899.90 |
113.2K |
| 15:20 |
16,898.00 |
16,901.50 |
16,898.00 |
16,901.50 |
407.8K |
| 15:21 |
16,901.20 |
16,903.40 |
16,901.20 |
16,903.40 |
624.6K |
| 15:22 |
16,903.20 |
16,903.70 |
16,903.20 |
16,903.70 |
319.9K |
| 15:23 |
16,901.20 |
16,901.20 |
16,897.50 |
16,897.50 |
440.4K |
| 15:24 |
16,898.10 |
16,898.60 |
16,898.10 |
16,898.60 |
163.1K |
| 15:25 |
16,900.00 |
16,900.00 |
16,898.30 |
16,898.30 |
279.7K |
| 15:26 |
16,901.90 |
16,906.50 |
16,901.90 |
16,906.50 |
214.0K |
| 15:27 |
16,905.50 |
16,906.70 |
16,905.50 |
16,906.70 |
617.6K |
| 15:28 |
16,906.70 |
16,906.70 |
16,904.10 |
16,904.10 |
183.3K |
| 15:29 |
16,906.00 |
16,906.00 |
16,902.10 |
16,902.10 |
400.3K |
| 15:30 |
16,907.90 |
16,907.90 |
16,905.50 |
16,905.50 |
188.1K |
| 15:31 |
16,909.50 |
16,910.50 |
16,909.50 |
16,910.50 |
399.3K |
| 15:32 |
16,910.00 |
16,912.00 |
16,910.00 |
16,912.00 |
285.0K |
| 15:33 |
16,915.30 |
16,918.20 |
16,915.30 |
16,918.20 |
323.2K |
| 15:34 |
16,916.60 |
16,918.40 |
16,916.60 |
16,918.40 |
3,334.9K |
| 15:35 |
16,921.20 |
16,921.20 |
16,916.80 |
16,916.80 |
316.6K |
| 15:36 |
16,916.10 |
16,920.20 |
16,916.10 |
16,920.20 |
300.0K |
| 15:37 |
16,920.50 |
16,920.50 |
16,917.30 |
16,917.30 |
399.9K |
| 15:38 |
16,918.00 |
16,918.60 |
16,918.00 |
16,918.60 |
401.2K |
| 15:39 |
16,916.90 |
16,917.60 |
16,916.90 |
16,917.60 |
384.7K |
| 15:40 |
16,915.00 |
16,919.10 |
16,915.00 |
16,919.10 |
1,032.9K |
| 15:41 |
16,913.30 |
16,916.00 |
16,913.30 |
16,916.00 |
1,687.7K |
| 15:42 |
16,917.10 |
16,917.10 |
16,913.60 |
16,913.60 |
643.3K |
| 15:43 |
16,915.80 |
16,916.50 |
16,915.80 |
16,916.50 |
653.8K |
| 15:44 |
16,910.60 |
16,913.20 |
16,910.60 |
16,913.20 |
486.5K |
| 15:45 |
16,912.40 |
16,912.50 |
16,912.40 |
16,912.50 |
267.1K |
| 15:46 |
16,915.50 |
16,916.90 |
16,915.50 |
16,916.90 |
496.1K |
| 15:47 |
16,914.70 |
16,917.20 |
16,914.70 |
16,917.20 |
284.4K |
| 15:48 |
16,914.50 |
16,916.00 |
16,914.50 |
16,916.00 |
577.5K |
| 15:49 |
16,918.60 |
16,918.60 |
16,916.80 |
16,916.80 |
552.8K |
| 15:50 |
16,914.90 |
16,916.70 |
16,914.90 |
16,916.70 |
629.5K |
| 15:51 |
16,912.40 |
16,912.40 |
16,910.40 |
16,910.40 |
391.8K |
| 15:52 |
16,904.30 |
16,904.30 |
16,899.10 |
16,899.10 |
1,560.7K |
| 15:53 |
16,898.80 |
16,898.80 |
16,896.60 |
16,896.60 |
1,768.2K |
| 15:54 |
16,895.20 |
16,895.20 |
16,893.00 |
16,893.00 |
1,094.2K |
| 15:55 |
16,893.70 |
16,893.70 |
16,889.00 |
16,889.00 |
440.3K |
| 15:56 |
16,889.50 |
16,890.80 |
16,889.50 |
16,890.80 |
964.1K |
| 15:57 |
16,889.90 |
16,889.90 |
16,888.20 |
16,888.20 |
2,169.3K |
| 15:58 |
16,889.50 |
16,894.30 |
16,889.50 |
16,894.30 |
749.7K |
| 15:59 |
16,892.00 |
16,892.00 |
16,887.30 |
16,887.30 |
1,403.7K |
| 16:00 |
16,884.30 |
16,885.80 |
16,884.30 |
16,885.80 |
347.4K |
| 16:01 |
16,885.80 |
16,885.80 |
16,885.80 |
16,885.80 |
0.0K |
| 16:02 |
16,885.80 |
16,885.80 |
16,885.80 |
16,885.80 |
0.0K |
| 16:03 |
16,885.80 |
16,885.80 |
16,885.80 |
16,885.80 |
0.0K |
| 16:04 |
16,885.80 |
16,885.80 |
16,868.60 |
16,868.60 |
53,607.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|