| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,868.60 |
16,868.60 |
16,805.80 |
16,805.80 |
1,176.8K |
| 10:01 |
16,814.20 |
16,817.70 |
16,814.20 |
16,817.70 |
235.8K |
| 10:02 |
16,824.40 |
16,828.10 |
16,824.40 |
16,828.10 |
789.4K |
| 10:03 |
16,842.40 |
16,847.30 |
16,842.40 |
16,847.30 |
157.0K |
| 10:04 |
16,852.20 |
16,866.30 |
16,852.20 |
16,866.30 |
663.6K |
| 10:05 |
16,875.90 |
16,875.90 |
16,871.80 |
16,871.80 |
330.6K |
| 10:06 |
16,874.80 |
16,874.80 |
16,866.30 |
16,866.30 |
243.7K |
| 10:07 |
16,888.30 |
16,896.00 |
16,888.30 |
16,896.00 |
2,854.3K |
| 10:08 |
16,896.80 |
16,900.30 |
16,896.80 |
16,900.30 |
953.4K |
| 10:09 |
16,925.10 |
16,931.90 |
16,925.10 |
16,931.90 |
5,232.0K |
| 10:10 |
16,928.90 |
16,928.90 |
16,924.40 |
16,924.40 |
1,584.4K |
| 10:11 |
16,922.20 |
16,922.20 |
16,921.30 |
16,921.30 |
716.1K |
| 10:12 |
16,922.60 |
16,926.00 |
16,922.60 |
16,926.00 |
439.3K |
| 10:13 |
16,923.60 |
16,923.60 |
16,917.90 |
16,917.90 |
360.2K |
| 10:14 |
16,920.80 |
16,923.30 |
16,920.80 |
16,923.30 |
868.3K |
| 10:15 |
16,923.80 |
16,925.10 |
16,923.80 |
16,925.10 |
143.2K |
| 10:16 |
16,927.50 |
16,927.50 |
16,927.50 |
16,927.50 |
536.7K |
| 10:17 |
16,917.20 |
16,919.70 |
16,917.20 |
16,919.70 |
275.6K |
| 10:18 |
16,925.40 |
16,925.40 |
16,920.40 |
16,920.40 |
595.5K |
| 10:19 |
16,922.60 |
16,925.30 |
16,922.60 |
16,925.30 |
183.2K |
| 10:20 |
16,923.30 |
16,923.30 |
16,914.60 |
16,914.60 |
460.6K |
| 10:21 |
16,920.10 |
16,924.60 |
16,920.10 |
16,924.60 |
464.6K |
| 10:22 |
16,921.80 |
16,923.50 |
16,921.80 |
16,923.50 |
455.5K |
| 10:23 |
16,920.90 |
16,926.00 |
16,920.90 |
16,926.00 |
395.6K |
| 10:24 |
16,925.30 |
16,928.00 |
16,925.30 |
16,928.00 |
226.2K |
| 10:25 |
16,924.90 |
16,924.90 |
16,921.30 |
16,921.30 |
399.4K |
| 10:26 |
16,919.90 |
16,928.00 |
16,919.90 |
16,928.00 |
453.0K |
| 10:27 |
16,930.40 |
16,937.40 |
16,930.40 |
16,937.40 |
340.3K |
| 10:28 |
16,936.80 |
16,942.80 |
16,936.80 |
16,942.80 |
227.1K |
| 10:29 |
16,943.70 |
16,943.70 |
16,939.40 |
16,939.40 |
634.1K |
| 10:30 |
16,946.20 |
16,946.20 |
16,943.80 |
16,943.80 |
206.3K |
| 10:31 |
16,954.60 |
16,954.60 |
16,954.40 |
16,954.40 |
246.6K |
| 10:32 |
16,952.90 |
16,952.90 |
16,952.80 |
16,952.80 |
311.1K |
| 10:33 |
16,953.70 |
16,955.10 |
16,953.70 |
16,955.10 |
170.8K |
| 10:34 |
16,953.70 |
16,953.70 |
16,951.10 |
16,951.10 |
281.4K |
| 10:35 |
16,942.40 |
16,945.40 |
16,942.40 |
16,945.40 |
116.5K |
| 10:36 |
16,938.00 |
16,940.40 |
16,938.00 |
16,940.40 |
237.4K |
| 10:37 |
16,941.50 |
16,941.50 |
16,939.90 |
16,939.90 |
609.4K |
| 10:38 |
16,943.80 |
16,948.30 |
16,943.80 |
16,948.30 |
361.8K |
| 10:39 |
16,945.60 |
16,945.60 |
16,942.40 |
16,942.40 |
157.3K |
| 10:40 |
16,943.40 |
16,944.50 |
16,943.40 |
16,944.50 |
305.4K |
| 10:41 |
16,943.00 |
16,947.70 |
16,943.00 |
16,947.70 |
205.4K |
| 10:42 |
16,952.20 |
16,952.70 |
16,952.20 |
16,952.70 |
85.5K |
| 10:43 |
16,953.80 |
16,956.60 |
16,953.80 |
16,956.60 |
157.0K |
| 10:44 |
16,951.50 |
16,951.50 |
16,948.40 |
16,948.40 |
495.1K |
| 10:45 |
16,950.40 |
16,950.40 |
16,949.90 |
16,949.90 |
3,006.0K |
| 10:46 |
16,950.60 |
16,953.10 |
16,950.60 |
16,953.10 |
1,048.9K |
| 10:47 |
16,952.70 |
16,952.70 |
16,948.50 |
16,948.50 |
622.1K |
| 10:48 |
16,953.30 |
16,953.30 |
16,948.80 |
16,948.80 |
842.5K |
| 10:49 |
16,950.40 |
16,953.70 |
16,950.40 |
16,953.70 |
997.2K |
| 10:50 |
16,953.60 |
16,956.80 |
16,953.60 |
16,956.80 |
661.4K |
| 10:51 |
16,955.10 |
16,955.10 |
16,951.90 |
16,951.90 |
535.3K |
| 10:52 |
16,952.80 |
16,952.80 |
16,941.90 |
16,941.90 |
212.3K |
| 10:53 |
16,941.90 |
16,942.70 |
16,941.90 |
16,942.70 |
311.4K |
| 10:54 |
16,948.20 |
16,949.10 |
16,948.20 |
16,949.10 |
218.0K |
| 10:55 |
16,949.00 |
16,949.00 |
16,941.70 |
16,941.70 |
990.8K |
| 10:56 |
16,943.60 |
16,943.60 |
16,940.80 |
16,940.80 |
216.0K |
| 10:57 |
16,938.90 |
16,939.00 |
16,938.90 |
16,939.00 |
1,534.9K |
| 10:58 |
16,942.10 |
16,942.10 |
16,941.90 |
16,941.90 |
362.8K |
| 10:59 |
16,939.70 |
16,939.70 |
16,938.70 |
16,938.70 |
128.7K |
| 11:00 |
16,939.00 |
16,939.00 |
16,932.90 |
16,932.90 |
234.8K |
| 11:01 |
16,929.10 |
16,934.70 |
16,929.10 |
16,934.70 |
580.2K |
| 11:02 |
16,936.40 |
16,942.70 |
16,936.40 |
16,942.70 |
372.6K |
| 11:03 |
16,939.50 |
16,943.30 |
16,939.50 |
16,943.30 |
151.8K |
| 11:04 |
16,942.30 |
16,944.20 |
16,942.30 |
16,944.20 |
719.7K |
| 11:05 |
16,942.40 |
16,944.30 |
16,942.40 |
16,944.30 |
380.8K |
| 11:06 |
16,939.50 |
16,940.70 |
16,939.50 |
16,940.70 |
204.4K |
| 11:07 |
16,940.90 |
16,940.90 |
16,935.10 |
16,935.10 |
244.6K |
| 11:08 |
16,938.70 |
16,938.70 |
16,936.90 |
16,936.90 |
1,073.8K |
| 11:09 |
16,933.30 |
16,938.70 |
16,933.30 |
16,938.70 |
144.5K |
| 11:10 |
16,945.50 |
16,947.80 |
16,945.50 |
16,947.80 |
843.4K |
| 11:11 |
16,946.90 |
16,948.80 |
16,946.90 |
16,948.80 |
645.3K |
| 11:12 |
16,947.50 |
16,948.30 |
16,947.50 |
16,948.30 |
203.6K |
| 11:13 |
16,945.50 |
16,945.60 |
16,945.50 |
16,945.60 |
1,242.2K |
| 11:14 |
16,950.40 |
16,950.50 |
16,950.40 |
16,950.50 |
145.1K |
| 11:15 |
16,950.90 |
16,950.90 |
16,950.70 |
16,950.70 |
128.4K |
| 11:16 |
16,949.50 |
16,953.10 |
16,949.50 |
16,953.10 |
908.6K |
| 11:17 |
16,956.50 |
16,956.50 |
16,951.80 |
16,951.80 |
442.7K |
| 11:18 |
16,942.30 |
16,942.30 |
16,941.40 |
16,941.40 |
547.4K |
| 11:19 |
16,940.80 |
16,940.80 |
16,937.20 |
16,937.20 |
699.7K |
| 11:20 |
16,936.20 |
16,936.20 |
16,935.90 |
16,935.90 |
61.0K |
| 11:21 |
16,935.70 |
16,937.20 |
16,935.70 |
16,937.20 |
491.4K |
| 11:22 |
16,936.10 |
16,941.50 |
16,936.10 |
16,941.50 |
171.6K |
| 11:23 |
16,939.60 |
16,939.60 |
16,937.90 |
16,937.90 |
96.5K |
| 11:24 |
16,938.80 |
16,938.80 |
16,938.80 |
16,938.80 |
141.6K |
| 11:25 |
16,941.70 |
16,941.70 |
16,940.40 |
16,940.40 |
134.3K |
| 11:26 |
16,942.30 |
16,942.80 |
16,942.30 |
16,942.80 |
159.2K |
| 11:27 |
16,939.60 |
16,939.60 |
16,939.10 |
16,939.10 |
122.7K |
| 11:28 |
16,936.50 |
16,936.50 |
16,934.40 |
16,934.40 |
154.0K |
| 11:29 |
16,934.90 |
16,937.60 |
16,934.90 |
16,937.60 |
156.4K |
| 11:30 |
16,939.90 |
16,939.90 |
16,938.00 |
16,938.00 |
206.4K |
| 11:31 |
16,941.10 |
16,942.40 |
16,941.10 |
16,942.40 |
929.0K |
| 11:32 |
16,943.30 |
16,945.30 |
16,943.30 |
16,945.30 |
259.8K |
| 11:33 |
16,946.20 |
16,948.20 |
16,946.20 |
16,948.20 |
259.7K |
| 11:34 |
16,949.50 |
16,949.50 |
16,946.90 |
16,946.90 |
259.5K |
| 11:35 |
16,945.30 |
16,950.40 |
16,945.30 |
16,950.40 |
266.4K |
| 11:36 |
16,951.10 |
16,951.10 |
16,949.80 |
16,949.80 |
296.3K |
| 11:37 |
16,950.90 |
16,950.90 |
16,948.50 |
16,948.50 |
513.7K |
| 11:38 |
16,948.60 |
16,951.80 |
16,948.60 |
16,951.80 |
363.0K |
| 11:39 |
16,950.10 |
16,951.50 |
16,950.10 |
16,951.50 |
101.1K |
| 11:40 |
16,945.90 |
16,948.50 |
16,945.90 |
16,948.50 |
150.0K |
| 11:41 |
16,947.90 |
16,961.10 |
16,947.90 |
16,961.10 |
1,023.3K |
| 11:42 |
16,966.40 |
16,970.70 |
16,966.40 |
16,970.70 |
425.3K |
| 11:43 |
16,969.70 |
16,973.60 |
16,969.70 |
16,973.60 |
1,072.6K |
| 11:44 |
16,972.20 |
16,981.50 |
16,972.20 |
16,981.50 |
201.9K |
| 11:45 |
16,982.20 |
16,982.90 |
16,982.20 |
16,982.90 |
256.5K |
| 11:46 |
16,982.80 |
16,982.80 |
16,980.20 |
16,980.20 |
474.0K |
| 11:47 |
16,973.30 |
16,973.30 |
16,970.00 |
16,970.00 |
1,049.0K |
| 11:48 |
16,973.20 |
16,973.20 |
16,973.20 |
16,973.20 |
109.0K |
| 11:49 |
16,970.70 |
16,971.10 |
16,970.70 |
16,971.10 |
153.8K |
| 11:50 |
16,977.40 |
16,978.50 |
16,977.40 |
16,978.50 |
210.7K |
| 11:51 |
16,973.70 |
16,974.60 |
16,973.70 |
16,974.60 |
210.5K |
| 11:52 |
16,974.90 |
16,974.90 |
16,974.20 |
16,974.20 |
127.7K |
| 11:53 |
16,978.50 |
16,978.50 |
16,974.10 |
16,974.10 |
136.8K |
| 11:54 |
16,973.10 |
16,973.10 |
16,972.50 |
16,972.50 |
472.2K |
| 11:55 |
16,972.80 |
16,972.80 |
16,968.60 |
16,968.60 |
388.7K |
| 11:56 |
16,969.00 |
16,969.00 |
16,968.10 |
16,968.10 |
401.2K |
| 11:57 |
16,967.00 |
16,967.00 |
16,963.50 |
16,963.50 |
337.7K |
| 11:58 |
16,964.50 |
16,971.70 |
16,964.50 |
16,971.70 |
190.1K |
| 11:59 |
16,973.10 |
16,973.10 |
16,971.50 |
16,971.50 |
141.6K |
| 12:00 |
16,971.80 |
16,971.80 |
16,971.50 |
16,971.50 |
179.8K |
| 12:01 |
16,973.00 |
16,974.10 |
16,973.00 |
16,974.10 |
177.2K |
| 12:02 |
16,975.50 |
16,976.70 |
16,975.50 |
16,976.70 |
94.0K |
| 12:03 |
16,967.80 |
16,968.70 |
16,967.80 |
16,968.70 |
372.3K |
| 12:04 |
16,972.40 |
16,972.40 |
16,971.50 |
16,971.50 |
274.4K |
| 12:05 |
16,972.50 |
16,972.50 |
16,971.20 |
16,971.20 |
149.4K |
| 12:06 |
16,972.00 |
16,972.00 |
16,967.10 |
16,967.10 |
177.0K |
| 12:07 |
16,966.70 |
16,968.90 |
16,966.70 |
16,968.90 |
191.0K |
| 12:08 |
16,965.10 |
16,970.40 |
16,965.10 |
16,970.40 |
659.1K |
| 12:09 |
16,969.50 |
16,969.50 |
16,969.10 |
16,969.10 |
253.1K |
| 12:10 |
16,967.70 |
16,967.70 |
16,967.20 |
16,967.20 |
108.2K |
| 12:11 |
16,967.60 |
16,967.60 |
16,964.70 |
16,964.70 |
389.9K |
| 12:12 |
16,960.60 |
16,960.60 |
16,959.60 |
16,959.60 |
179.7K |
| 12:13 |
16,962.60 |
16,962.70 |
16,962.60 |
16,962.70 |
107.6K |
| 12:14 |
16,956.60 |
16,956.80 |
16,956.60 |
16,956.80 |
207.9K |
| 12:15 |
16,959.10 |
16,961.60 |
16,959.10 |
16,961.60 |
137.8K |
| 12:16 |
16,959.50 |
16,959.50 |
16,959.20 |
16,959.20 |
619.3K |
| 12:17 |
16,960.50 |
16,962.50 |
16,960.50 |
16,962.50 |
53.2K |
| 12:18 |
16,962.10 |
16,962.10 |
16,957.50 |
16,957.50 |
601.2K |
| 12:19 |
16,956.60 |
16,956.60 |
16,955.30 |
16,955.30 |
178.4K |
| 12:20 |
16,954.90 |
16,954.90 |
16,952.10 |
16,952.10 |
72.9K |
| 12:21 |
16,951.30 |
16,952.40 |
16,951.30 |
16,952.40 |
295.4K |
| 12:22 |
16,949.50 |
16,949.50 |
16,949.40 |
16,949.40 |
168.3K |
| 12:23 |
16,948.70 |
16,948.70 |
16,946.50 |
16,946.50 |
140.3K |
| 12:24 |
16,948.40 |
16,948.40 |
16,945.50 |
16,945.50 |
96.2K |
| 12:25 |
16,944.70 |
16,946.50 |
16,944.70 |
16,946.50 |
147.0K |
| 12:26 |
16,948.90 |
16,948.90 |
16,947.90 |
16,947.90 |
364.4K |
| 12:27 |
16,949.20 |
16,949.20 |
16,944.90 |
16,944.90 |
161.8K |
| 12:28 |
16,943.80 |
16,943.80 |
16,943.50 |
16,943.50 |
194.1K |
| 12:29 |
16,942.90 |
16,942.90 |
16,941.10 |
16,941.10 |
1,217.1K |
| 12:30 |
16,937.60 |
16,937.60 |
16,936.40 |
16,936.40 |
180.6K |
| 12:31 |
16,936.00 |
16,938.80 |
16,936.00 |
16,938.80 |
836.4K |
| 12:32 |
16,943.10 |
16,943.10 |
16,942.00 |
16,942.00 |
177.8K |
| 12:33 |
16,945.40 |
16,945.40 |
16,942.60 |
16,942.60 |
521.3K |
| 12:34 |
16,944.30 |
16,944.30 |
16,944.20 |
16,944.20 |
375.9K |
| 12:35 |
16,945.80 |
16,946.90 |
16,945.80 |
16,946.90 |
383.1K |
| 12:36 |
16,946.60 |
16,956.00 |
16,946.60 |
16,956.00 |
837.2K |
| 12:37 |
16,953.10 |
16,956.20 |
16,953.10 |
16,956.20 |
212.1K |
| 12:38 |
16,954.80 |
16,954.80 |
16,954.10 |
16,954.10 |
190.5K |
| 12:39 |
16,953.80 |
16,953.80 |
16,952.70 |
16,952.70 |
165.1K |
| 12:40 |
16,952.20 |
16,952.20 |
16,950.20 |
16,950.20 |
260.8K |
| 12:41 |
16,950.10 |
16,950.20 |
16,950.10 |
16,950.20 |
105.1K |
| 12:42 |
16,950.60 |
16,950.60 |
16,949.40 |
16,949.40 |
418.4K |
| 12:43 |
16,947.70 |
16,949.70 |
16,947.70 |
16,949.70 |
432.7K |
| 12:44 |
16,951.40 |
16,952.60 |
16,951.40 |
16,952.60 |
442.2K |
| 12:45 |
16,948.40 |
16,949.50 |
16,948.40 |
16,949.50 |
92.7K |
| 12:46 |
16,950.70 |
16,950.70 |
16,947.10 |
16,947.10 |
471.7K |
| 12:47 |
16,953.20 |
16,953.20 |
16,951.50 |
16,951.50 |
282.1K |
| 12:48 |
16,949.50 |
16,949.50 |
16,947.70 |
16,947.70 |
138.6K |
| 12:49 |
16,948.40 |
16,948.40 |
16,948.40 |
16,948.40 |
199.1K |
| 12:50 |
16,951.00 |
16,951.00 |
16,947.80 |
16,947.80 |
147.0K |
| 12:51 |
16,948.40 |
16,948.40 |
16,947.50 |
16,947.50 |
98.3K |
| 12:52 |
16,951.10 |
16,951.10 |
16,951.00 |
16,951.00 |
131.9K |
| 12:53 |
16,947.70 |
16,948.30 |
16,947.70 |
16,948.30 |
86.5K |
| 12:54 |
16,949.40 |
16,949.90 |
16,949.40 |
16,949.90 |
2,070.3K |
| 12:55 |
16,952.10 |
16,952.50 |
16,952.10 |
16,952.50 |
269.8K |
| 12:56 |
16,956.80 |
16,956.80 |
16,953.80 |
16,953.80 |
157.0K |
| 12:57 |
16,955.10 |
16,956.20 |
16,955.10 |
16,956.20 |
77.4K |
| 12:58 |
16,952.90 |
16,955.40 |
16,952.90 |
16,955.40 |
163.0K |
| 12:59 |
16,952.70 |
16,954.20 |
16,952.70 |
16,954.20 |
111.1K |
| 13:00 |
16,952.20 |
16,952.20 |
16,949.80 |
16,949.80 |
86.4K |
| 13:01 |
16,950.20 |
16,952.30 |
16,950.20 |
16,952.30 |
363.9K |
| 13:02 |
16,950.10 |
16,953.30 |
16,950.10 |
16,953.30 |
194.7K |
| 13:03 |
16,952.20 |
16,955.60 |
16,952.20 |
16,955.60 |
246.2K |
| 13:04 |
16,955.30 |
16,955.30 |
16,954.90 |
16,954.90 |
110.8K |
| 13:05 |
16,953.10 |
16,957.00 |
16,953.10 |
16,957.00 |
136.7K |
| 13:06 |
16,956.60 |
16,956.60 |
16,954.60 |
16,954.60 |
452.1K |
| 13:07 |
16,960.10 |
16,960.10 |
16,951.30 |
16,951.30 |
121.7K |
| 13:08 |
16,949.30 |
16,949.30 |
16,947.60 |
16,947.60 |
438.6K |
| 13:09 |
16,943.50 |
16,943.80 |
16,943.50 |
16,943.80 |
453.9K |
| 13:10 |
16,940.80 |
16,943.30 |
16,940.80 |
16,943.30 |
313.6K |
| 13:11 |
16,948.60 |
16,949.00 |
16,948.60 |
16,949.00 |
87.2K |
| 13:12 |
16,944.50 |
16,944.50 |
16,939.90 |
16,939.90 |
251.7K |
| 13:13 |
16,941.30 |
16,943.20 |
16,941.30 |
16,943.20 |
401.4K |
| 13:14 |
16,939.30 |
16,941.50 |
16,939.30 |
16,941.50 |
382.1K |
| 13:15 |
16,941.40 |
16,944.80 |
16,941.40 |
16,944.80 |
669.1K |
| 13:16 |
16,943.60 |
16,948.10 |
16,943.60 |
16,948.10 |
306.0K |
| 13:17 |
16,956.70 |
16,956.70 |
16,950.10 |
16,950.10 |
283.0K |
| 13:18 |
16,950.70 |
16,951.70 |
16,950.70 |
16,951.70 |
122.9K |
| 13:19 |
16,951.40 |
16,951.40 |
16,949.90 |
16,949.90 |
363.6K |
| 13:20 |
16,949.90 |
16,949.90 |
16,949.00 |
16,949.00 |
178.8K |
| 13:21 |
16,947.00 |
16,947.00 |
16,943.30 |
16,943.30 |
329.8K |
| 13:22 |
16,946.70 |
16,946.70 |
16,946.20 |
16,946.20 |
265.8K |
| 13:23 |
16,942.70 |
16,943.10 |
16,942.70 |
16,943.10 |
232.0K |
| 13:24 |
16,942.70 |
16,944.50 |
16,942.70 |
16,944.50 |
158.4K |
| 13:25 |
16,942.40 |
16,944.20 |
16,942.40 |
16,944.20 |
109.9K |
| 13:26 |
16,943.00 |
16,945.90 |
16,943.00 |
16,945.90 |
136.4K |
| 13:27 |
16,945.90 |
16,946.00 |
16,945.90 |
16,946.00 |
237.7K |
| 13:28 |
16,947.40 |
16,947.40 |
16,944.60 |
16,944.60 |
102.2K |
| 13:29 |
16,943.40 |
16,943.40 |
16,941.70 |
16,941.70 |
149.0K |
| 13:30 |
16,945.00 |
16,945.00 |
16,944.10 |
16,944.10 |
266.6K |
| 13:31 |
16,944.40 |
16,945.10 |
16,944.40 |
16,945.10 |
354.1K |
| 13:32 |
16,947.70 |
16,947.70 |
16,947.50 |
16,947.50 |
372.4K |
| 13:33 |
16,946.60 |
16,947.70 |
16,946.60 |
16,947.70 |
266.9K |
| 13:34 |
16,953.20 |
16,960.80 |
16,953.20 |
16,960.80 |
331.7K |
| 13:35 |
16,959.90 |
16,961.50 |
16,959.90 |
16,961.50 |
151.4K |
| 13:36 |
16,960.10 |
16,962.50 |
16,960.10 |
16,962.50 |
608.3K |
| 13:37 |
16,960.60 |
16,960.80 |
16,960.60 |
16,960.80 |
57.5K |
| 13:38 |
16,961.20 |
16,961.20 |
16,959.30 |
16,959.30 |
139.1K |
| 13:39 |
16,961.50 |
16,961.50 |
16,960.30 |
16,960.30 |
96.4K |
| 13:40 |
16,968.60 |
16,968.60 |
16,965.90 |
16,965.90 |
181.2K |
| 13:41 |
16,966.70 |
16,966.70 |
16,964.90 |
16,964.90 |
1,163.9K |
| 13:42 |
16,968.80 |
16,970.80 |
16,968.80 |
16,970.80 |
84.0K |
| 13:43 |
16,971.50 |
16,977.20 |
16,971.50 |
16,977.20 |
626.1K |
| 13:44 |
16,980.20 |
16,985.20 |
16,980.20 |
16,985.20 |
608.7K |
| 13:45 |
16,984.00 |
16,988.40 |
16,984.00 |
16,988.40 |
875.8K |
| 13:46 |
16,990.70 |
16,994.40 |
16,990.70 |
16,994.40 |
3,654.7K |
| 13:47 |
16,990.60 |
16,990.60 |
16,986.80 |
16,986.80 |
131.4K |
| 13:48 |
16,989.60 |
16,990.30 |
16,989.60 |
16,990.30 |
285.3K |
| 13:49 |
16,992.40 |
16,993.50 |
16,992.40 |
16,993.50 |
225.6K |
| 13:50 |
16,992.90 |
16,996.70 |
16,992.90 |
16,996.70 |
337.7K |
| 13:51 |
16,995.70 |
16,997.10 |
16,995.70 |
16,997.10 |
197.4K |
| 13:52 |
17,002.70 |
17,006.90 |
17,002.70 |
17,006.90 |
393.9K |
| 13:53 |
17,006.80 |
17,006.80 |
17,001.40 |
17,001.40 |
393.4K |
| 13:54 |
17,004.00 |
17,004.00 |
17,004.00 |
17,004.00 |
166.8K |
| 13:55 |
17,001.60 |
17,001.60 |
17,001.50 |
17,001.50 |
1,074.1K |
| 13:56 |
17,000.10 |
17,002.20 |
17,000.10 |
17,002.20 |
112.1K |
| 13:57 |
17,003.00 |
17,004.20 |
17,003.00 |
17,004.20 |
175.8K |
| 13:58 |
17,003.30 |
17,003.30 |
17,002.60 |
17,002.60 |
173.4K |
| 13:59 |
17,000.00 |
17,001.60 |
17,000.00 |
17,001.60 |
269.9K |
| 14:00 |
16,997.40 |
17,001.40 |
16,997.40 |
17,001.40 |
249.9K |
| 14:01 |
16,997.80 |
16,997.80 |
16,997.60 |
16,997.60 |
193.2K |
| 14:02 |
16,995.80 |
17,003.10 |
16,995.80 |
17,003.10 |
374.5K |
| 14:03 |
16,997.00 |
16,997.00 |
16,992.80 |
16,992.80 |
377.9K |
| 14:04 |
16,992.90 |
16,992.90 |
16,990.90 |
16,990.90 |
199.6K |
| 14:05 |
16,994.70 |
16,994.80 |
16,994.70 |
16,994.80 |
263.0K |
| 14:06 |
16,996.50 |
16,996.50 |
16,994.10 |
16,994.10 |
161.4K |
| 14:07 |
16,994.10 |
16,998.30 |
16,994.10 |
16,998.30 |
421.6K |
| 14:08 |
16,997.00 |
16,997.00 |
16,992.60 |
16,992.60 |
528.4K |
| 14:09 |
16,995.00 |
16,996.20 |
16,995.00 |
16,996.20 |
224.5K |
| 14:10 |
16,998.90 |
16,998.90 |
16,997.40 |
16,997.40 |
422.0K |
| 14:11 |
16,998.90 |
16,998.90 |
16,997.90 |
16,997.90 |
218.0K |
| 14:12 |
16,995.60 |
17,000.90 |
16,995.60 |
17,000.90 |
438.0K |
| 14:13 |
17,003.60 |
17,003.60 |
17,002.10 |
17,002.10 |
129.3K |
| 14:14 |
17,002.70 |
17,004.30 |
17,002.70 |
17,004.30 |
215.8K |
| 14:15 |
17,003.90 |
17,006.70 |
17,003.90 |
17,006.70 |
193.8K |
| 14:16 |
17,004.90 |
17,005.80 |
17,004.90 |
17,005.80 |
160.8K |
| 14:17 |
17,005.30 |
17,005.30 |
17,004.10 |
17,004.10 |
485.7K |
| 14:18 |
17,002.50 |
17,006.20 |
17,002.50 |
17,006.20 |
614.1K |
| 14:19 |
17,008.90 |
17,008.90 |
17,007.80 |
17,007.80 |
212.1K |
| 14:20 |
17,008.30 |
17,009.70 |
17,008.30 |
17,009.70 |
133.3K |
| 14:21 |
17,007.40 |
17,008.30 |
17,007.40 |
17,008.30 |
188.9K |
| 14:22 |
17,007.90 |
17,007.90 |
17,006.70 |
17,006.70 |
398.7K |
| 14:23 |
17,004.40 |
17,008.10 |
17,004.40 |
17,008.10 |
590.4K |
| 14:24 |
17,007.50 |
17,007.50 |
17,006.00 |
17,006.00 |
186.9K |
| 14:25 |
17,008.20 |
17,011.90 |
17,008.20 |
17,011.90 |
156.9K |
| 14:26 |
17,019.10 |
17,019.10 |
17,015.90 |
17,015.90 |
619.4K |
| 14:27 |
17,013.00 |
17,014.60 |
17,013.00 |
17,014.60 |
293.0K |
| 14:28 |
17,013.10 |
17,018.30 |
17,013.10 |
17,018.30 |
275.4K |
| 14:29 |
17,017.20 |
17,017.20 |
17,016.90 |
17,016.90 |
435.7K |
| 14:30 |
17,020.10 |
17,020.10 |
17,015.60 |
17,015.60 |
471.6K |
| 14:31 |
17,020.20 |
17,020.20 |
17,018.70 |
17,018.70 |
130.1K |
| 14:32 |
17,020.40 |
17,020.40 |
17,019.40 |
17,019.40 |
302.5K |
| 14:33 |
17,018.60 |
17,018.60 |
17,018.30 |
17,018.30 |
177.6K |
| 14:34 |
17,016.70 |
17,019.60 |
17,016.70 |
17,019.60 |
113.1K |
| 14:35 |
17,022.80 |
17,022.80 |
17,021.80 |
17,021.80 |
161.3K |
| 14:36 |
17,019.90 |
17,019.90 |
17,018.40 |
17,018.40 |
276.3K |
| 14:37 |
17,019.90 |
17,020.50 |
17,019.90 |
17,020.50 |
279.8K |
| 14:38 |
17,018.90 |
17,018.90 |
17,018.50 |
17,018.50 |
121.1K |
| 14:39 |
17,019.80 |
17,020.70 |
17,019.80 |
17,020.70 |
308.9K |
| 14:40 |
17,020.00 |
17,021.40 |
17,020.00 |
17,021.40 |
273.1K |
| 14:41 |
17,019.40 |
17,020.70 |
17,019.40 |
17,020.70 |
156.2K |
| 14:42 |
17,019.70 |
17,019.80 |
17,019.70 |
17,019.80 |
208.9K |
| 14:43 |
17,019.40 |
17,020.00 |
17,019.40 |
17,020.00 |
246.9K |
| 14:44 |
17,020.20 |
17,020.20 |
17,020.00 |
17,020.00 |
208.4K |
| 14:45 |
17,022.00 |
17,024.60 |
17,022.00 |
17,024.60 |
138.6K |
| 14:46 |
17,024.70 |
17,024.70 |
17,023.00 |
17,023.00 |
131.3K |
| 14:47 |
17,020.90 |
17,023.10 |
17,020.90 |
17,023.10 |
167.7K |
| 14:48 |
17,023.70 |
17,023.70 |
17,023.40 |
17,023.40 |
116.5K |
| 14:49 |
17,023.80 |
17,023.80 |
17,022.50 |
17,022.50 |
197.1K |
| 14:50 |
17,023.40 |
17,023.40 |
17,022.80 |
17,022.80 |
218.0K |
| 14:51 |
17,021.30 |
17,021.40 |
17,021.30 |
17,021.40 |
127.5K |
| 14:52 |
17,020.30 |
17,020.30 |
17,018.90 |
17,018.90 |
193.4K |
| 14:53 |
17,017.50 |
17,018.60 |
17,017.50 |
17,018.60 |
146.6K |
| 14:54 |
17,012.50 |
17,012.50 |
17,010.70 |
17,010.70 |
120.2K |
| 14:55 |
17,000.60 |
17,005.50 |
17,000.60 |
17,005.50 |
787.4K |
| 14:56 |
17,005.50 |
17,005.50 |
17,003.80 |
17,003.80 |
170.0K |
| 14:57 |
17,009.50 |
17,009.80 |
17,009.50 |
17,009.80 |
428.0K |
| 14:58 |
17,010.90 |
17,010.90 |
17,006.00 |
17,006.00 |
145.4K |
| 14:59 |
17,006.10 |
17,006.10 |
17,005.30 |
17,005.30 |
127.7K |
| 15:00 |
17,005.40 |
17,006.00 |
17,005.40 |
17,006.00 |
470.9K |
| 15:01 |
17,005.30 |
17,009.20 |
17,005.30 |
17,009.20 |
306.1K |
| 15:02 |
17,012.30 |
17,012.30 |
17,011.70 |
17,011.70 |
214.1K |
| 15:03 |
17,014.90 |
17,019.70 |
17,014.90 |
17,019.70 |
741.1K |
| 15:04 |
17,019.10 |
17,019.10 |
17,017.90 |
17,017.90 |
243.4K |
| 15:05 |
17,018.70 |
17,018.70 |
17,018.30 |
17,018.30 |
194.5K |
| 15:06 |
17,018.20 |
17,018.30 |
17,018.20 |
17,018.30 |
299.3K |
| 15:07 |
17,014.60 |
17,014.60 |
17,010.20 |
17,010.20 |
437.6K |
| 15:08 |
17,010.90 |
17,014.00 |
17,010.90 |
17,014.00 |
976.6K |
| 15:09 |
17,011.40 |
17,011.40 |
17,011.00 |
17,011.00 |
161.9K |
| 15:10 |
17,013.30 |
17,013.30 |
17,012.10 |
17,012.10 |
276.3K |
| 15:11 |
17,011.40 |
17,011.40 |
17,010.40 |
17,010.40 |
201.3K |
| 15:12 |
17,010.80 |
17,010.80 |
17,010.70 |
17,010.70 |
109.9K |
| 15:13 |
17,014.50 |
17,015.70 |
17,014.50 |
17,015.70 |
251.5K |
| 15:14 |
17,014.30 |
17,014.30 |
17,009.20 |
17,009.20 |
457.3K |
| 15:15 |
17,010.40 |
17,014.90 |
17,010.40 |
17,014.90 |
537.3K |
| 15:16 |
17,014.80 |
17,015.80 |
17,014.80 |
17,015.80 |
188.9K |
| 15:17 |
17,016.30 |
17,017.40 |
17,016.30 |
17,017.40 |
335.7K |
| 15:18 |
17,018.70 |
17,018.70 |
17,017.70 |
17,017.70 |
1,813.1K |
| 15:19 |
17,016.40 |
17,017.80 |
17,016.40 |
17,017.80 |
195.0K |
| 15:20 |
17,016.30 |
17,018.60 |
17,016.30 |
17,018.60 |
575.2K |
| 15:21 |
17,019.70 |
17,019.70 |
17,019.70 |
17,019.70 |
423.8K |
| 15:22 |
17,021.10 |
17,023.90 |
17,021.10 |
17,023.90 |
513.6K |
| 15:23 |
17,021.70 |
17,021.70 |
17,019.30 |
17,019.30 |
515.6K |
| 15:24 |
17,018.50 |
17,018.50 |
17,013.90 |
17,013.90 |
267.3K |
| 15:25 |
17,016.40 |
17,016.40 |
17,013.10 |
17,013.10 |
2,784.3K |
| 15:26 |
17,010.30 |
17,011.10 |
17,010.30 |
17,011.10 |
888.3K |
| 15:27 |
17,012.30 |
17,012.30 |
17,008.00 |
17,008.00 |
404.3K |
| 15:28 |
17,008.10 |
17,009.50 |
17,008.10 |
17,009.50 |
645.6K |
| 15:29 |
17,011.10 |
17,011.10 |
17,006.10 |
17,006.10 |
180.3K |
| 15:30 |
17,005.00 |
17,005.00 |
17,004.50 |
17,004.50 |
285.4K |
| 15:31 |
17,000.60 |
17,002.00 |
17,000.60 |
17,002.00 |
150.3K |
| 15:32 |
17,001.80 |
17,001.80 |
16,996.10 |
16,996.10 |
850.5K |
| 15:33 |
16,999.60 |
16,999.60 |
16,994.20 |
16,994.20 |
612.5K |
| 15:34 |
16,995.80 |
16,995.80 |
16,995.30 |
16,995.30 |
1,124.0K |
| 15:35 |
16,994.70 |
16,994.70 |
16,994.00 |
16,994.00 |
182.7K |
| 15:36 |
16,997.80 |
16,997.80 |
16,996.60 |
16,996.60 |
254.6K |
| 15:37 |
16,994.90 |
16,997.50 |
16,994.90 |
16,997.50 |
1,038.1K |
| 15:38 |
16,997.00 |
16,997.00 |
16,995.80 |
16,995.80 |
222.5K |
| 15:39 |
16,994.80 |
16,995.40 |
16,994.80 |
16,995.40 |
526.1K |
| 15:40 |
16,994.20 |
16,994.20 |
16,992.50 |
16,992.50 |
459.6K |
| 15:41 |
16,993.20 |
16,993.80 |
16,993.20 |
16,993.80 |
505.8K |
| 15:42 |
16,995.30 |
16,999.00 |
16,995.30 |
16,999.00 |
550.5K |
| 15:43 |
17,006.50 |
17,006.50 |
17,004.90 |
17,004.90 |
277.4K |
| 15:44 |
17,005.80 |
17,005.80 |
17,005.40 |
17,005.40 |
516.5K |
| 15:45 |
17,005.20 |
17,007.00 |
17,005.20 |
17,007.00 |
251.2K |
| 15:46 |
17,004.50 |
17,004.70 |
17,004.50 |
17,004.70 |
538.4K |
| 15:47 |
17,002.50 |
17,002.70 |
17,002.50 |
17,002.70 |
3,351.7K |
| 15:48 |
17,003.60 |
17,003.60 |
16,999.20 |
16,999.20 |
237.0K |
| 15:49 |
16,998.00 |
17,000.10 |
16,998.00 |
17,000.10 |
419.5K |
| 15:50 |
17,000.50 |
17,001.60 |
17,000.50 |
17,001.60 |
490.0K |
| 15:51 |
16,999.60 |
17,001.20 |
16,999.60 |
17,001.20 |
517.3K |
| 15:52 |
17,001.00 |
17,001.00 |
17,000.50 |
17,000.50 |
228.6K |
| 15:53 |
17,002.20 |
17,002.20 |
17,002.10 |
17,002.10 |
579.5K |
| 15:54 |
17,000.40 |
17,003.10 |
17,000.40 |
17,003.10 |
574.5K |
| 15:55 |
17,001.90 |
17,003.90 |
17,001.90 |
17,003.90 |
520.6K |
| 15:56 |
17,007.20 |
17,007.20 |
17,005.60 |
17,005.60 |
624.8K |
| 15:57 |
17,004.00 |
17,005.50 |
17,004.00 |
17,005.50 |
494.6K |
| 15:58 |
17,007.00 |
17,007.30 |
17,007.00 |
17,007.30 |
680.5K |
| 15:59 |
17,006.30 |
17,006.30 |
17,000.60 |
17,000.60 |
1,053.6K |
| 16:00 |
17,004.50 |
17,004.50 |
17,004.20 |
17,004.20 |
518.4K |
| 16:01 |
17,004.20 |
17,004.20 |
17,004.20 |
17,004.20 |
0.0K |
| 16:02 |
17,004.20 |
17,004.20 |
17,004.20 |
17,004.20 |
0.0K |
| 16:03 |
17,004.20 |
17,004.20 |
17,004.20 |
17,004.20 |
0.0K |
| 16:04 |
17,004.20 |
17,013.50 |
17,004.20 |
17,013.50 |
60,928.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|