| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,941.00 |
16,964.10 |
16,941.00 |
16,964.10 |
6,855.5K |
| 10:01 |
16,966.70 |
16,966.70 |
16,966.60 |
16,966.60 |
116.4K |
| 10:02 |
16,965.30 |
16,986.70 |
16,965.30 |
16,986.70 |
1,186.3K |
| 10:03 |
16,988.10 |
16,988.10 |
16,987.10 |
16,987.10 |
163.9K |
| 10:04 |
16,989.80 |
16,989.80 |
16,978.80 |
16,978.80 |
856.7K |
| 10:05 |
16,980.10 |
16,981.90 |
16,980.10 |
16,981.90 |
429.6K |
| 10:06 |
16,994.50 |
16,995.50 |
16,994.50 |
16,995.50 |
440.7K |
| 10:07 |
17,030.40 |
17,031.60 |
17,030.40 |
17,031.60 |
1,797.7K |
| 10:08 |
17,028.40 |
17,031.80 |
17,028.40 |
17,031.80 |
759.5K |
| 10:09 |
17,036.50 |
17,040.10 |
17,036.50 |
17,040.10 |
3,609.1K |
| 10:10 |
17,044.30 |
17,044.30 |
17,039.60 |
17,039.60 |
510.6K |
| 10:11 |
17,044.30 |
17,048.40 |
17,044.30 |
17,048.40 |
3,069.6K |
| 10:12 |
17,044.60 |
17,044.60 |
17,041.60 |
17,041.60 |
3,138.2K |
| 10:13 |
17,038.00 |
17,038.00 |
17,032.30 |
17,032.30 |
1,163.1K |
| 10:14 |
17,037.20 |
17,038.80 |
17,037.20 |
17,038.80 |
1,260.4K |
| 10:15 |
17,046.20 |
17,048.70 |
17,046.20 |
17,048.70 |
513.2K |
| 10:16 |
17,029.30 |
17,032.50 |
17,029.30 |
17,032.50 |
1,306.9K |
| 10:17 |
17,024.30 |
17,024.30 |
17,024.10 |
17,024.10 |
839.4K |
| 10:18 |
17,024.90 |
17,024.90 |
17,022.30 |
17,022.30 |
369.4K |
| 10:19 |
17,013.60 |
17,017.80 |
17,013.60 |
17,017.80 |
1,908.8K |
| 10:20 |
17,017.10 |
17,017.10 |
17,014.30 |
17,014.30 |
445.6K |
| 10:21 |
17,015.10 |
17,015.10 |
17,008.40 |
17,008.40 |
583.5K |
| 10:22 |
17,004.00 |
17,005.60 |
17,004.00 |
17,005.60 |
283.0K |
| 10:23 |
17,008.10 |
17,008.10 |
17,003.80 |
17,003.80 |
169.5K |
| 10:24 |
17,000.80 |
17,004.20 |
17,000.80 |
17,004.20 |
849.9K |
| 10:25 |
17,007.20 |
17,007.20 |
17,003.40 |
17,003.40 |
836.6K |
| 10:26 |
17,005.00 |
17,005.00 |
16,999.20 |
16,999.20 |
352.2K |
| 10:27 |
17,000.30 |
17,003.10 |
17,000.30 |
17,003.10 |
138.7K |
| 10:28 |
17,000.90 |
17,001.00 |
17,000.90 |
17,001.00 |
1,056.6K |
| 10:29 |
16,997.60 |
17,004.40 |
16,997.60 |
17,004.40 |
335.1K |
| 10:30 |
17,003.00 |
17,003.00 |
16,997.30 |
16,997.30 |
869.8K |
| 10:31 |
17,000.10 |
17,000.10 |
16,994.80 |
16,994.80 |
694.5K |
| 10:32 |
16,988.50 |
16,989.50 |
16,988.50 |
16,989.50 |
523.2K |
| 10:33 |
16,982.60 |
16,983.70 |
16,982.60 |
16,983.70 |
482.6K |
| 10:34 |
16,981.60 |
16,981.60 |
16,979.80 |
16,979.80 |
220.4K |
| 10:35 |
16,985.50 |
16,985.50 |
16,983.90 |
16,983.90 |
114.9K |
| 10:36 |
16,988.30 |
16,988.30 |
16,984.90 |
16,984.90 |
124.5K |
| 10:37 |
16,987.30 |
16,987.30 |
16,986.40 |
16,986.40 |
354.1K |
| 10:38 |
16,982.60 |
16,982.60 |
16,982.60 |
16,982.60 |
289.3K |
| 10:39 |
16,982.50 |
16,982.90 |
16,982.50 |
16,982.90 |
74.8K |
| 10:40 |
16,982.90 |
16,982.90 |
16,979.30 |
16,979.30 |
322.7K |
| 10:41 |
16,975.80 |
16,975.80 |
16,969.00 |
16,969.00 |
877.5K |
| 10:42 |
16,971.30 |
16,971.30 |
16,969.10 |
16,969.10 |
396.8K |
| 10:43 |
16,970.50 |
16,970.50 |
16,968.70 |
16,968.70 |
297.5K |
| 10:44 |
16,969.40 |
16,971.10 |
16,969.40 |
16,971.10 |
226.4K |
| 10:45 |
16,969.20 |
16,969.20 |
16,966.40 |
16,966.40 |
1,699.0K |
| 10:46 |
16,953.50 |
16,953.50 |
16,948.50 |
16,948.50 |
999.5K |
| 10:47 |
16,945.70 |
16,950.00 |
16,945.70 |
16,950.00 |
298.7K |
| 10:48 |
16,950.90 |
16,950.90 |
16,950.40 |
16,950.40 |
116.6K |
| 10:49 |
16,952.00 |
16,952.70 |
16,952.00 |
16,952.70 |
164.4K |
| 10:50 |
16,951.70 |
16,958.60 |
16,951.70 |
16,958.60 |
322.4K |
| 10:51 |
16,956.40 |
16,959.80 |
16,956.40 |
16,959.80 |
344.8K |
| 10:52 |
16,963.30 |
16,963.30 |
16,955.10 |
16,955.10 |
405.6K |
| 10:53 |
16,951.70 |
16,954.60 |
16,951.70 |
16,954.60 |
373.3K |
| 10:54 |
16,956.60 |
16,957.50 |
16,956.60 |
16,957.50 |
402.0K |
| 10:55 |
16,958.50 |
16,959.20 |
16,958.50 |
16,959.20 |
614.4K |
| 10:56 |
16,952.70 |
16,954.00 |
16,952.70 |
16,954.00 |
404.3K |
| 10:57 |
16,956.50 |
16,959.10 |
16,956.50 |
16,959.10 |
229.3K |
| 10:58 |
16,965.10 |
16,965.10 |
16,961.00 |
16,961.00 |
125.8K |
| 10:59 |
16,959.00 |
16,959.00 |
16,956.50 |
16,956.50 |
361.6K |
| 11:00 |
16,962.90 |
16,968.10 |
16,962.90 |
16,968.10 |
483.7K |
| 11:01 |
16,967.90 |
16,972.10 |
16,967.90 |
16,972.10 |
317.8K |
| 11:02 |
16,965.80 |
16,965.80 |
16,964.60 |
16,964.60 |
1,163.4K |
| 11:03 |
16,959.00 |
16,959.10 |
16,959.00 |
16,959.10 |
362.8K |
| 11:04 |
16,960.90 |
16,960.90 |
16,957.00 |
16,957.00 |
441.8K |
| 11:05 |
16,957.10 |
16,957.10 |
16,952.40 |
16,952.40 |
1,101.8K |
| 11:06 |
16,951.00 |
16,951.00 |
16,946.80 |
16,946.80 |
289.0K |
| 11:07 |
16,947.50 |
16,947.50 |
16,947.50 |
16,947.50 |
1,085.7K |
| 11:08 |
16,948.20 |
16,951.40 |
16,948.20 |
16,951.40 |
366.0K |
| 11:09 |
16,951.90 |
16,951.90 |
16,951.00 |
16,951.00 |
178.1K |
| 11:10 |
16,952.70 |
16,952.70 |
16,952.60 |
16,952.60 |
314.2K |
| 11:11 |
16,950.00 |
16,950.00 |
16,948.80 |
16,948.80 |
590.6K |
| 11:12 |
16,947.80 |
16,952.30 |
16,947.80 |
16,952.30 |
1,225.6K |
| 11:13 |
16,958.00 |
16,961.60 |
16,958.00 |
16,961.60 |
158.5K |
| 11:14 |
16,961.90 |
16,966.00 |
16,961.90 |
16,966.00 |
94.0K |
| 11:15 |
16,964.40 |
16,964.40 |
16,964.00 |
16,964.00 |
205.8K |
| 11:16 |
16,956.40 |
16,956.40 |
16,954.10 |
16,954.10 |
365.7K |
| 11:17 |
16,958.30 |
16,958.30 |
16,955.40 |
16,955.40 |
173.0K |
| 11:18 |
16,953.40 |
16,953.40 |
16,949.10 |
16,949.10 |
148.5K |
| 11:19 |
16,944.80 |
16,944.80 |
16,939.70 |
16,939.70 |
953.1K |
| 11:20 |
16,940.20 |
16,942.60 |
16,940.20 |
16,942.60 |
302.8K |
| 11:21 |
16,943.30 |
16,945.40 |
16,943.30 |
16,945.40 |
617.9K |
| 11:22 |
16,946.60 |
16,946.60 |
16,941.40 |
16,941.40 |
474.3K |
| 11:23 |
16,941.10 |
16,941.10 |
16,939.50 |
16,939.50 |
253.4K |
| 11:24 |
16,937.10 |
16,940.60 |
16,937.10 |
16,940.60 |
405.2K |
| 11:25 |
16,939.00 |
16,939.00 |
16,938.40 |
16,938.40 |
332.4K |
| 11:26 |
16,936.70 |
16,936.70 |
16,935.20 |
16,935.20 |
282.1K |
| 11:27 |
16,935.40 |
16,938.60 |
16,935.40 |
16,938.60 |
118.5K |
| 11:28 |
16,943.00 |
16,944.50 |
16,943.00 |
16,944.50 |
242.1K |
| 11:29 |
16,943.10 |
16,943.10 |
16,941.80 |
16,941.80 |
160.3K |
| 11:30 |
16,939.90 |
16,939.90 |
16,937.80 |
16,937.80 |
229.2K |
| 11:31 |
16,938.10 |
16,942.10 |
16,938.10 |
16,942.10 |
304.0K |
| 11:32 |
16,943.70 |
16,946.50 |
16,943.70 |
16,946.50 |
374.7K |
| 11:33 |
16,946.40 |
16,946.40 |
16,945.40 |
16,945.40 |
24,221.3K |
| 11:34 |
16,948.50 |
16,948.50 |
16,946.60 |
16,946.60 |
424.4K |
| 11:35 |
16,949.20 |
16,950.70 |
16,949.20 |
16,950.70 |
534.6K |
| 11:36 |
16,951.50 |
16,952.50 |
16,951.50 |
16,952.50 |
258.6K |
| 11:37 |
16,956.90 |
16,956.90 |
16,953.90 |
16,953.90 |
2,431.9K |
| 11:38 |
16,954.30 |
16,954.30 |
16,953.30 |
16,953.30 |
1,269.6K |
| 11:39 |
16,953.90 |
16,956.30 |
16,953.90 |
16,956.30 |
92.1K |
| 11:40 |
16,956.50 |
16,958.30 |
16,956.50 |
16,958.30 |
338.9K |
| 11:41 |
16,960.50 |
16,960.50 |
16,954.60 |
16,954.60 |
693.0K |
| 11:42 |
16,953.30 |
16,953.80 |
16,953.30 |
16,953.80 |
195.9K |
| 11:43 |
16,952.50 |
16,952.50 |
16,952.20 |
16,952.20 |
140.6K |
| 11:44 |
16,959.70 |
16,959.70 |
16,957.90 |
16,957.90 |
306.2K |
| 11:45 |
16,955.60 |
16,958.40 |
16,955.60 |
16,958.40 |
353.0K |
| 11:46 |
16,954.10 |
16,954.10 |
16,951.20 |
16,951.20 |
529.4K |
| 11:47 |
16,948.40 |
16,952.60 |
16,948.40 |
16,952.60 |
249.2K |
| 11:48 |
16,953.00 |
16,953.00 |
16,952.00 |
16,952.00 |
186.8K |
| 11:49 |
16,952.90 |
16,952.90 |
16,950.30 |
16,950.30 |
309.5K |
| 11:50 |
16,949.90 |
16,953.40 |
16,949.90 |
16,953.40 |
154.8K |
| 11:51 |
16,950.80 |
16,952.90 |
16,950.80 |
16,952.90 |
908.6K |
| 11:52 |
16,950.80 |
16,950.80 |
16,948.70 |
16,948.70 |
558.2K |
| 11:53 |
16,949.00 |
16,949.00 |
16,947.60 |
16,947.60 |
246.0K |
| 11:54 |
16,948.90 |
16,950.90 |
16,948.90 |
16,950.90 |
174.8K |
| 11:55 |
16,953.80 |
16,954.10 |
16,953.80 |
16,954.10 |
5,674.1K |
| 11:56 |
16,951.90 |
16,954.30 |
16,951.90 |
16,954.30 |
290.2K |
| 11:57 |
16,957.00 |
16,958.40 |
16,957.00 |
16,958.40 |
986.5K |
| 11:58 |
16,957.60 |
16,957.90 |
16,957.60 |
16,957.90 |
377.1K |
| 11:59 |
16,956.40 |
16,956.40 |
16,952.40 |
16,952.40 |
146.5K |
| 12:00 |
16,949.90 |
16,958.70 |
16,949.90 |
16,958.70 |
1,624.4K |
| 12:01 |
16,956.40 |
16,956.40 |
16,953.80 |
16,953.80 |
233.3K |
| 12:02 |
16,954.40 |
16,955.30 |
16,954.40 |
16,955.30 |
223.3K |
| 12:03 |
16,955.00 |
16,955.00 |
16,953.70 |
16,953.70 |
181.5K |
| 12:04 |
16,949.00 |
16,949.00 |
16,948.70 |
16,948.70 |
233.4K |
| 12:05 |
16,950.40 |
16,950.80 |
16,950.40 |
16,950.80 |
257.4K |
| 12:06 |
16,950.40 |
16,953.90 |
16,950.40 |
16,953.90 |
325.4K |
| 12:07 |
16,955.70 |
16,955.70 |
16,954.10 |
16,954.10 |
164.8K |
| 12:08 |
16,952.90 |
16,952.90 |
16,949.00 |
16,949.00 |
1,310.5K |
| 12:09 |
16,945.80 |
16,945.80 |
16,945.50 |
16,945.50 |
290.0K |
| 12:10 |
16,946.40 |
16,947.60 |
16,946.40 |
16,947.60 |
519.9K |
| 12:11 |
16,946.40 |
16,950.00 |
16,946.40 |
16,950.00 |
1,235.2K |
| 12:12 |
16,950.80 |
16,951.60 |
16,950.80 |
16,951.60 |
506.3K |
| 12:13 |
16,955.10 |
16,955.40 |
16,955.10 |
16,955.40 |
1,223.8K |
| 12:14 |
16,955.70 |
16,955.70 |
16,954.10 |
16,954.10 |
423.5K |
| 12:15 |
16,954.50 |
16,956.30 |
16,954.50 |
16,956.30 |
244.7K |
| 12:16 |
16,956.70 |
16,956.70 |
16,954.70 |
16,954.70 |
104.1K |
| 12:17 |
16,952.60 |
16,952.60 |
16,945.50 |
16,945.50 |
513.6K |
| 12:18 |
16,939.30 |
16,939.90 |
16,939.30 |
16,939.90 |
241.4K |
| 12:19 |
16,939.60 |
16,942.30 |
16,939.60 |
16,942.30 |
284.5K |
| 12:20 |
16,945.30 |
16,945.30 |
16,941.80 |
16,941.80 |
933.2K |
| 12:21 |
16,937.00 |
16,939.50 |
16,937.00 |
16,939.50 |
167.4K |
| 12:22 |
16,944.70 |
16,946.00 |
16,944.70 |
16,946.00 |
117.1K |
| 12:23 |
16,941.90 |
16,941.90 |
16,939.30 |
16,939.30 |
195.1K |
| 12:24 |
16,938.90 |
16,938.90 |
16,938.80 |
16,938.80 |
394.8K |
| 12:25 |
16,946.90 |
16,951.60 |
16,946.90 |
16,951.60 |
1,644.4K |
| 12:26 |
16,952.40 |
16,952.40 |
16,952.40 |
16,952.40 |
161.3K |
| 12:27 |
16,955.00 |
16,956.50 |
16,955.00 |
16,956.50 |
282.4K |
| 12:28 |
16,957.90 |
16,959.00 |
16,957.90 |
16,959.00 |
354.0K |
| 12:29 |
16,959.00 |
16,959.70 |
16,959.00 |
16,959.70 |
334.8K |
| 12:30 |
16,960.70 |
16,960.70 |
16,957.50 |
16,957.50 |
292.9K |
| 12:31 |
16,959.70 |
16,959.70 |
16,958.10 |
16,958.10 |
144.3K |
| 12:32 |
16,957.90 |
16,957.90 |
16,956.60 |
16,956.60 |
349.9K |
| 12:33 |
16,956.80 |
16,956.80 |
16,953.30 |
16,953.30 |
479.0K |
| 12:34 |
16,945.20 |
16,945.20 |
16,940.70 |
16,940.70 |
397.4K |
| 12:35 |
16,939.40 |
16,939.80 |
16,939.40 |
16,939.80 |
143.0K |
| 12:36 |
16,938.70 |
16,938.70 |
16,933.00 |
16,933.00 |
163.6K |
| 12:37 |
16,936.30 |
16,936.60 |
16,936.30 |
16,936.60 |
1,239.9K |
| 12:38 |
16,935.20 |
16,935.20 |
16,934.90 |
16,934.90 |
240.1K |
| 12:39 |
16,941.10 |
16,941.10 |
16,938.90 |
16,938.90 |
486.1K |
| 12:40 |
16,940.90 |
16,940.90 |
16,938.50 |
16,938.50 |
373.7K |
| 12:41 |
16,935.00 |
16,935.00 |
16,932.90 |
16,932.90 |
574.3K |
| 12:42 |
16,927.20 |
16,927.20 |
16,923.80 |
16,923.80 |
465.3K |
| 12:43 |
16,921.80 |
16,925.50 |
16,921.80 |
16,925.50 |
292.2K |
| 12:44 |
16,929.20 |
16,929.20 |
16,926.30 |
16,926.30 |
115.6K |
| 12:45 |
16,926.90 |
16,927.80 |
16,926.90 |
16,927.80 |
353.8K |
| 12:46 |
16,929.60 |
16,929.60 |
16,928.70 |
16,928.70 |
168.0K |
| 12:47 |
16,927.20 |
16,932.90 |
16,927.20 |
16,932.90 |
334.0K |
| 12:48 |
16,932.50 |
16,932.90 |
16,932.50 |
16,932.90 |
301.9K |
| 12:49 |
16,934.00 |
16,934.90 |
16,934.00 |
16,934.90 |
177.1K |
| 12:50 |
16,933.80 |
16,933.80 |
16,932.80 |
16,932.80 |
237.5K |
| 12:51 |
16,932.50 |
16,939.20 |
16,932.50 |
16,939.20 |
480.9K |
| 12:52 |
16,941.00 |
16,945.70 |
16,941.00 |
16,945.70 |
259.9K |
| 12:53 |
16,946.10 |
16,949.20 |
16,946.10 |
16,949.20 |
1,659.9K |
| 12:54 |
16,953.70 |
16,953.70 |
16,952.10 |
16,952.10 |
453.4K |
| 12:55 |
16,947.40 |
16,951.10 |
16,947.40 |
16,951.10 |
113.1K |
| 12:56 |
16,949.60 |
16,950.50 |
16,949.60 |
16,950.50 |
0.0K |
| 12:57 |
16,949.20 |
16,949.20 |
16,948.30 |
16,948.30 |
0.0K |
| 12:58 |
16,954.10 |
16,954.10 |
16,952.50 |
16,952.50 |
0.0K |
| 12:59 |
16,951.70 |
16,951.70 |
16,949.00 |
16,949.00 |
1,922.5K |
| 13:00 |
16,952.10 |
16,952.10 |
16,948.10 |
16,948.10 |
1,052.0K |
| 13:01 |
16,952.60 |
16,952.60 |
16,950.40 |
16,950.40 |
263.9K |
| 13:02 |
16,952.10 |
16,958.60 |
16,952.10 |
16,958.60 |
146.5K |
| 13:03 |
16,957.70 |
16,960.70 |
16,957.70 |
16,960.70 |
560.0K |
| 13:04 |
16,957.40 |
16,962.60 |
16,957.40 |
16,962.60 |
651.8K |
| 13:05 |
16,967.30 |
16,967.30 |
16,963.90 |
16,963.90 |
2,840.0K |
| 13:06 |
16,962.50 |
16,962.50 |
16,961.40 |
16,961.40 |
1,463.4K |
| 13:07 |
16,962.90 |
16,963.30 |
16,962.90 |
16,963.30 |
340.9K |
| 13:08 |
16,966.80 |
16,966.80 |
16,964.90 |
16,964.90 |
511.5K |
| 13:09 |
16,964.80 |
16,966.40 |
16,964.80 |
16,966.40 |
482.4K |
| 13:10 |
16,967.90 |
16,969.40 |
16,967.90 |
16,969.40 |
301.0K |
| 13:11 |
16,974.20 |
16,975.70 |
16,974.20 |
16,975.70 |
1,112.5K |
| 13:12 |
16,977.50 |
16,978.70 |
16,977.50 |
16,978.70 |
133.2K |
| 13:13 |
16,977.50 |
16,980.20 |
16,977.50 |
16,980.20 |
266.2K |
| 13:14 |
16,979.30 |
16,979.30 |
16,977.00 |
16,977.00 |
1,358.4K |
| 13:15 |
16,963.80 |
16,964.80 |
16,963.80 |
16,964.80 |
726.3K |
| 13:16 |
16,962.50 |
16,967.20 |
16,962.50 |
16,967.20 |
268.9K |
| 13:17 |
16,966.70 |
16,966.70 |
16,963.50 |
16,963.50 |
235.8K |
| 13:18 |
16,955.90 |
16,956.90 |
16,955.90 |
16,956.90 |
385.7K |
| 13:19 |
16,957.70 |
16,957.70 |
16,955.00 |
16,955.00 |
167.1K |
| 13:20 |
16,955.30 |
16,959.00 |
16,955.30 |
16,959.00 |
160.9K |
| 13:21 |
16,961.80 |
16,963.90 |
16,961.80 |
16,963.90 |
173.0K |
| 13:22 |
16,966.50 |
16,967.40 |
16,966.50 |
16,967.40 |
478.4K |
| 13:23 |
16,970.80 |
16,970.80 |
16,967.80 |
16,967.80 |
212.9K |
| 13:24 |
16,968.30 |
16,974.80 |
16,968.30 |
16,974.80 |
309.8K |
| 13:25 |
16,974.10 |
16,976.90 |
16,974.10 |
16,976.90 |
165.5K |
| 13:26 |
16,974.80 |
16,976.50 |
16,974.80 |
16,976.50 |
116.9K |
| 13:27 |
16,976.10 |
16,976.10 |
16,974.90 |
16,974.90 |
149.3K |
| 13:28 |
16,975.00 |
16,975.00 |
16,974.80 |
16,974.80 |
210.6K |
| 13:29 |
16,974.20 |
16,974.20 |
16,972.80 |
16,972.80 |
150.7K |
| 13:30 |
16,975.80 |
16,977.60 |
16,975.80 |
16,977.60 |
250.6K |
| 13:31 |
16,979.20 |
16,979.20 |
16,977.50 |
16,977.50 |
1,031.1K |
| 13:32 |
16,973.50 |
16,973.50 |
16,970.30 |
16,970.30 |
976.2K |
| 13:33 |
16,967.00 |
16,967.00 |
16,964.70 |
16,964.70 |
335.3K |
| 13:34 |
16,957.00 |
16,957.00 |
16,950.00 |
16,950.00 |
653.6K |
| 13:35 |
16,952.10 |
16,952.40 |
16,952.10 |
16,952.40 |
968.6K |
| 13:36 |
16,955.20 |
16,955.20 |
16,951.50 |
16,951.50 |
640.6K |
| 13:37 |
16,949.80 |
16,951.00 |
16,949.80 |
16,951.00 |
899.5K |
| 13:38 |
16,948.80 |
16,949.50 |
16,948.80 |
16,949.50 |
1,041.2K |
| 13:39 |
16,946.70 |
16,948.40 |
16,946.70 |
16,948.40 |
521.0K |
| 13:40 |
16,943.10 |
16,943.10 |
16,941.30 |
16,941.30 |
835.5K |
| 13:41 |
16,944.00 |
16,945.00 |
16,944.00 |
16,945.00 |
453.1K |
| 13:42 |
16,937.30 |
16,937.30 |
16,936.50 |
16,936.50 |
2,028.5K |
| 13:43 |
16,934.60 |
16,943.10 |
16,934.60 |
16,943.10 |
287.3K |
| 13:44 |
16,941.30 |
16,947.50 |
16,941.30 |
16,947.50 |
619.0K |
| 13:45 |
16,944.30 |
16,944.30 |
16,940.90 |
16,940.90 |
164.9K |
| 13:46 |
16,941.30 |
16,946.00 |
16,941.30 |
16,946.00 |
232.7K |
| 13:47 |
16,946.90 |
16,948.20 |
16,946.90 |
16,948.20 |
216.2K |
| 13:48 |
16,948.80 |
16,950.10 |
16,948.80 |
16,950.10 |
261.8K |
| 13:49 |
16,950.80 |
16,952.40 |
16,950.80 |
16,952.40 |
712.1K |
| 13:50 |
16,952.90 |
16,961.40 |
16,952.90 |
16,961.40 |
1,823.2K |
| 13:51 |
16,959.00 |
16,959.80 |
16,959.00 |
16,959.80 |
255.6K |
| 13:52 |
16,962.00 |
16,963.00 |
16,962.00 |
16,963.00 |
841.8K |
| 13:53 |
16,969.70 |
16,969.70 |
16,968.70 |
16,968.70 |
338.5K |
| 13:54 |
16,960.30 |
16,961.80 |
16,960.30 |
16,961.80 |
272.4K |
| 13:55 |
16,964.50 |
16,964.50 |
16,961.40 |
16,961.40 |
239.8K |
| 13:56 |
16,958.60 |
16,961.50 |
16,958.60 |
16,961.50 |
552.8K |
| 13:57 |
16,956.80 |
16,956.80 |
16,955.70 |
16,955.70 |
1,451.8K |
| 13:58 |
16,955.80 |
16,958.20 |
16,955.80 |
16,958.20 |
362.7K |
| 13:59 |
16,952.70 |
16,954.50 |
16,952.70 |
16,954.50 |
302.3K |
| 14:00 |
16,954.50 |
16,954.50 |
16,952.40 |
16,952.40 |
1,288.5K |
| 14:01 |
16,948.40 |
16,948.40 |
16,947.70 |
16,947.70 |
586.6K |
| 14:02 |
16,940.60 |
16,940.60 |
16,940.60 |
16,940.60 |
964.6K |
| 14:03 |
16,938.80 |
16,938.80 |
16,934.80 |
16,934.80 |
670.2K |
| 14:04 |
16,932.80 |
16,933.60 |
16,932.80 |
16,933.60 |
217.2K |
| 14:05 |
16,932.00 |
16,936.80 |
16,932.00 |
16,936.80 |
572.7K |
| 14:06 |
16,941.80 |
16,952.10 |
16,941.80 |
16,952.10 |
373.0K |
| 14:07 |
16,948.20 |
16,948.20 |
16,946.50 |
16,946.50 |
248.8K |
| 14:08 |
16,947.50 |
16,949.60 |
16,947.50 |
16,949.60 |
141.4K |
| 14:09 |
16,950.10 |
16,950.10 |
16,949.00 |
16,949.00 |
194.4K |
| 14:10 |
16,948.00 |
16,948.00 |
16,943.10 |
16,943.10 |
110.0K |
| 14:11 |
16,942.30 |
16,946.00 |
16,942.30 |
16,946.00 |
159.4K |
| 14:12 |
16,944.00 |
16,944.90 |
16,944.00 |
16,944.90 |
432.0K |
| 14:13 |
16,944.60 |
16,945.80 |
16,944.60 |
16,945.80 |
182.3K |
| 14:14 |
16,946.00 |
16,946.10 |
16,946.00 |
16,946.10 |
288.6K |
| 14:15 |
16,944.00 |
16,944.00 |
16,940.60 |
16,940.60 |
977.5K |
| 14:16 |
16,943.70 |
16,943.70 |
16,936.20 |
16,936.20 |
274.1K |
| 14:17 |
16,936.20 |
16,939.50 |
16,936.20 |
16,939.50 |
747.3K |
| 14:18 |
16,939.20 |
16,939.20 |
16,937.00 |
16,937.00 |
378.6K |
| 14:19 |
16,945.20 |
16,945.20 |
16,941.80 |
16,941.80 |
528.4K |
| 14:20 |
16,940.20 |
16,941.30 |
16,940.20 |
16,941.30 |
571.1K |
| 14:21 |
16,943.00 |
16,943.00 |
16,942.80 |
16,942.80 |
559.0K |
| 14:22 |
16,942.50 |
16,943.80 |
16,942.50 |
16,943.80 |
191.7K |
| 14:23 |
16,944.90 |
16,948.60 |
16,944.90 |
16,948.60 |
284.6K |
| 14:24 |
16,958.30 |
16,958.30 |
16,956.10 |
16,956.10 |
244.9K |
| 14:25 |
16,955.50 |
16,955.50 |
16,953.50 |
16,953.50 |
420.1K |
| 14:26 |
16,956.20 |
16,956.20 |
16,955.70 |
16,955.70 |
99.1K |
| 14:27 |
16,955.00 |
16,955.80 |
16,955.00 |
16,955.80 |
181.0K |
| 14:28 |
16,954.50 |
16,954.60 |
16,954.50 |
16,954.60 |
226.8K |
| 14:29 |
16,955.60 |
16,956.50 |
16,955.60 |
16,956.50 |
121.2K |
| 14:30 |
16,958.90 |
16,960.30 |
16,958.90 |
16,960.30 |
408.1K |
| 14:31 |
16,960.20 |
16,965.70 |
16,960.20 |
16,965.70 |
167.9K |
| 14:32 |
16,963.70 |
16,966.40 |
16,963.70 |
16,966.40 |
250.5K |
| 14:33 |
16,971.40 |
16,971.70 |
16,971.40 |
16,971.70 |
680.4K |
| 14:34 |
16,974.10 |
16,974.10 |
16,972.80 |
16,972.80 |
270.7K |
| 14:35 |
16,971.90 |
16,971.90 |
16,970.20 |
16,970.20 |
452.7K |
| 14:36 |
16,969.40 |
16,969.40 |
16,968.90 |
16,968.90 |
377.1K |
| 14:37 |
16,969.70 |
16,969.70 |
16,969.40 |
16,969.40 |
88.4K |
| 14:38 |
16,970.40 |
16,970.40 |
16,966.70 |
16,966.70 |
140.1K |
| 14:39 |
16,966.50 |
16,966.50 |
16,960.70 |
16,960.70 |
178.9K |
| 14:40 |
16,963.80 |
16,965.20 |
16,963.80 |
16,965.20 |
164.2K |
| 14:41 |
16,964.80 |
16,964.80 |
16,964.30 |
16,964.30 |
246.2K |
| 14:42 |
16,960.90 |
16,960.90 |
16,958.90 |
16,958.90 |
741.4K |
| 14:43 |
16,959.30 |
16,959.30 |
16,959.10 |
16,959.10 |
139.0K |
| 14:44 |
16,959.60 |
16,959.60 |
16,958.40 |
16,958.40 |
381.3K |
| 14:45 |
16,958.90 |
16,962.50 |
16,958.90 |
16,962.50 |
1,083.1K |
| 14:46 |
16,961.90 |
16,963.30 |
16,961.90 |
16,963.30 |
322.9K |
| 14:47 |
16,964.50 |
16,964.50 |
16,963.20 |
16,963.20 |
106.7K |
| 14:48 |
16,964.00 |
16,966.70 |
16,964.00 |
16,966.70 |
509.6K |
| 14:49 |
16,964.20 |
16,967.40 |
16,964.20 |
16,967.40 |
266.2K |
| 14:50 |
16,966.60 |
16,969.00 |
16,966.60 |
16,969.00 |
220.4K |
| 14:51 |
16,968.20 |
16,968.20 |
16,966.10 |
16,966.10 |
139.4K |
| 14:52 |
16,966.20 |
16,966.20 |
16,965.10 |
16,965.10 |
557.1K |
| 14:53 |
16,967.70 |
16,970.30 |
16,967.70 |
16,970.30 |
245.4K |
| 14:54 |
16,971.20 |
16,971.20 |
16,968.90 |
16,968.90 |
182.8K |
| 14:55 |
16,967.70 |
16,968.80 |
16,967.70 |
16,968.80 |
297.7K |
| 14:56 |
16,970.10 |
16,970.70 |
16,970.10 |
16,970.70 |
1,470.0K |
| 14:57 |
16,963.30 |
16,963.30 |
16,960.00 |
16,960.00 |
379.0K |
| 14:58 |
16,961.80 |
16,961.80 |
16,960.70 |
16,960.70 |
533.0K |
| 14:59 |
16,963.40 |
16,964.50 |
16,963.40 |
16,964.50 |
276.1K |
| 15:00 |
16,966.00 |
16,966.00 |
16,965.40 |
16,965.40 |
261.5K |
| 15:01 |
16,965.30 |
16,965.30 |
16,960.40 |
16,960.40 |
262.8K |
| 15:02 |
16,961.40 |
16,962.30 |
16,961.40 |
16,962.30 |
839.1K |
| 15:03 |
16,959.40 |
16,961.80 |
16,959.40 |
16,961.80 |
658.4K |
| 15:04 |
16,962.50 |
16,962.50 |
16,960.70 |
16,960.70 |
162.5K |
| 15:05 |
16,959.70 |
16,961.30 |
16,959.70 |
16,961.30 |
194.4K |
| 15:06 |
16,962.50 |
16,963.60 |
16,962.50 |
16,963.60 |
99.7K |
| 15:07 |
16,961.40 |
16,961.70 |
16,961.40 |
16,961.70 |
292.1K |
| 15:08 |
16,966.30 |
16,966.30 |
16,965.80 |
16,965.80 |
199.6K |
| 15:09 |
16,965.30 |
16,967.10 |
16,965.30 |
16,967.10 |
277.0K |
| 15:10 |
16,969.30 |
16,969.30 |
16,965.30 |
16,965.30 |
141.3K |
| 15:11 |
16,967.00 |
16,967.00 |
16,965.90 |
16,965.90 |
178.8K |
| 15:12 |
16,966.20 |
16,966.20 |
16,965.00 |
16,965.00 |
332.3K |
| 15:13 |
16,967.40 |
16,970.40 |
16,967.40 |
16,970.40 |
332.3K |
| 15:14 |
16,971.80 |
16,971.80 |
16,969.90 |
16,969.90 |
289.8K |
| 15:15 |
16,974.30 |
16,975.10 |
16,974.30 |
16,975.10 |
533.3K |
| 15:16 |
16,973.20 |
16,973.20 |
16,972.70 |
16,972.70 |
483.4K |
| 15:17 |
16,972.20 |
16,973.20 |
16,972.20 |
16,973.20 |
394.7K |
| 15:18 |
16,975.70 |
16,976.80 |
16,975.70 |
16,976.80 |
334.5K |
| 15:19 |
16,977.90 |
16,991.00 |
16,977.90 |
16,991.00 |
965.3K |
| 15:20 |
16,991.80 |
16,994.80 |
16,991.80 |
16,994.80 |
992.5K |
| 15:21 |
16,994.00 |
16,994.00 |
16,993.10 |
16,993.10 |
706.4K |
| 15:22 |
16,993.30 |
16,993.30 |
16,991.20 |
16,991.20 |
859.3K |
| 15:23 |
16,991.90 |
16,992.00 |
16,991.90 |
16,992.00 |
271.5K |
| 15:24 |
16,989.70 |
16,991.30 |
16,989.70 |
16,991.30 |
484.2K |
| 15:25 |
16,990.30 |
16,990.30 |
16,989.70 |
16,989.70 |
189.1K |
| 15:26 |
16,987.00 |
16,990.30 |
16,987.00 |
16,990.30 |
331.4K |
| 15:27 |
16,989.20 |
16,989.40 |
16,989.20 |
16,989.40 |
743.8K |
| 15:28 |
16,989.10 |
16,989.10 |
16,988.30 |
16,988.30 |
214.4K |
| 15:29 |
16,988.10 |
16,988.10 |
16,987.30 |
16,987.30 |
456.0K |
| 15:30 |
16,988.40 |
16,989.60 |
16,988.40 |
16,989.60 |
394.7K |
| 15:31 |
16,990.90 |
16,995.70 |
16,990.90 |
16,995.70 |
2,643.6K |
| 15:32 |
16,997.70 |
16,998.10 |
16,997.70 |
16,998.10 |
822.7K |
| 15:33 |
16,995.20 |
16,995.20 |
16,992.00 |
16,992.00 |
183.4K |
| 15:34 |
16,986.50 |
16,989.40 |
16,986.50 |
16,989.40 |
425.4K |
| 15:35 |
16,985.60 |
16,985.80 |
16,985.60 |
16,985.80 |
816.3K |
| 15:36 |
16,981.60 |
16,981.60 |
16,974.60 |
16,974.60 |
840.8K |
| 15:37 |
16,975.70 |
16,976.90 |
16,975.70 |
16,976.90 |
451.6K |
| 15:38 |
16,974.40 |
16,974.40 |
16,971.20 |
16,971.20 |
475.5K |
| 15:39 |
16,972.90 |
16,972.90 |
16,972.90 |
16,972.90 |
548.3K |
| 15:40 |
16,971.10 |
16,971.10 |
16,964.80 |
16,964.80 |
1,202.0K |
| 15:41 |
16,963.70 |
16,964.00 |
16,963.70 |
16,964.00 |
463.5K |
| 15:42 |
16,963.50 |
16,963.50 |
16,959.00 |
16,959.00 |
337.5K |
| 15:43 |
16,956.00 |
16,956.20 |
16,956.00 |
16,956.20 |
974.2K |
| 15:44 |
16,957.20 |
16,957.50 |
16,957.20 |
16,957.50 |
1,255.1K |
| 15:45 |
16,954.70 |
16,954.70 |
16,953.50 |
16,953.50 |
527.0K |
| 15:46 |
16,955.20 |
16,955.20 |
16,953.00 |
16,953.00 |
1,220.6K |
| 15:47 |
16,952.40 |
16,952.40 |
16,948.90 |
16,948.90 |
543.0K |
| 15:48 |
16,946.10 |
16,946.10 |
16,942.50 |
16,942.50 |
429.3K |
| 15:49 |
16,944.10 |
16,944.10 |
16,942.50 |
16,942.50 |
422.6K |
| 15:50 |
16,948.60 |
16,948.60 |
16,945.60 |
16,945.60 |
740.6K |
| 15:51 |
16,949.30 |
16,955.10 |
16,949.30 |
16,955.10 |
498.1K |
| 15:52 |
16,953.30 |
16,953.30 |
16,953.00 |
16,953.00 |
540.0K |
| 15:53 |
16,959.30 |
16,960.20 |
16,959.30 |
16,960.20 |
401.1K |
| 15:54 |
16,960.60 |
16,961.30 |
16,960.60 |
16,961.30 |
434.3K |
| 15:55 |
16,964.90 |
16,964.90 |
16,960.20 |
16,960.20 |
591.9K |
| 15:56 |
16,958.00 |
16,958.00 |
16,957.00 |
16,957.00 |
382.7K |
| 15:57 |
16,964.00 |
16,964.00 |
16,962.90 |
16,962.90 |
650.3K |
| 15:58 |
16,964.20 |
16,964.20 |
16,963.40 |
16,963.40 |
662.0K |
| 15:59 |
16,964.20 |
16,967.70 |
16,964.20 |
16,967.70 |
1,524.8K |
| 16:00 |
16,962.30 |
16,967.90 |
16,962.30 |
16,967.90 |
1,049.9K |
| 16:01 |
16,967.90 |
16,967.90 |
16,967.90 |
16,967.90 |
0.0K |
| 16:02 |
16,967.90 |
16,967.90 |
16,967.90 |
16,967.90 |
0.0K |
| 16:03 |
16,967.90 |
16,967.90 |
16,967.90 |
16,967.90 |
0.0K |
| 16:04 |
16,967.90 |
16,969.00 |
16,967.90 |
16,969.00 |
45,215.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|