| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,969.00 |
16,969.00 |
16,957.50 |
16,957.50 |
795.6K |
| 10:01 |
16,954.80 |
16,958.20 |
16,954.80 |
16,958.20 |
91.9K |
| 10:02 |
16,958.30 |
16,958.30 |
16,958.10 |
16,958.10 |
659.8K |
| 10:03 |
16,966.10 |
16,966.10 |
16,957.30 |
16,957.30 |
211.4K |
| 10:04 |
16,963.10 |
16,963.10 |
16,955.00 |
16,955.00 |
1,104.7K |
| 10:05 |
16,970.20 |
16,970.20 |
16,966.80 |
16,966.80 |
235.7K |
| 10:06 |
16,949.00 |
16,963.40 |
16,949.00 |
16,963.40 |
695.5K |
| 10:07 |
16,932.60 |
16,932.60 |
16,928.40 |
16,928.40 |
1,851.9K |
| 10:08 |
16,924.50 |
16,924.50 |
16,912.80 |
16,912.80 |
376.3K |
| 10:09 |
16,897.80 |
16,897.80 |
16,885.80 |
16,885.80 |
2,411.8K |
| 10:10 |
16,884.50 |
16,884.50 |
16,879.30 |
16,879.30 |
1,162.0K |
| 10:11 |
16,876.10 |
16,877.80 |
16,876.10 |
16,877.80 |
806.6K |
| 10:12 |
16,868.60 |
16,870.60 |
16,868.60 |
16,870.60 |
11,418.1K |
| 10:13 |
16,869.20 |
16,869.20 |
16,866.80 |
16,866.80 |
545.8K |
| 10:14 |
16,855.40 |
16,864.60 |
16,855.40 |
16,864.60 |
662.7K |
| 10:15 |
16,869.60 |
16,872.70 |
16,869.60 |
16,872.70 |
1,044.8K |
| 10:16 |
16,866.40 |
16,876.70 |
16,866.40 |
16,876.70 |
408.0K |
| 10:17 |
16,883.00 |
16,883.90 |
16,883.00 |
16,883.90 |
659.9K |
| 10:18 |
16,887.70 |
16,888.00 |
16,887.70 |
16,888.00 |
263.5K |
| 10:19 |
16,895.30 |
16,906.80 |
16,895.30 |
16,906.80 |
445.3K |
| 10:20 |
16,909.40 |
16,911.00 |
16,909.40 |
16,911.00 |
422.7K |
| 10:21 |
16,912.10 |
16,915.80 |
16,912.10 |
16,915.80 |
517.9K |
| 10:22 |
16,907.70 |
16,907.70 |
16,893.80 |
16,893.80 |
1,152.8K |
| 10:23 |
16,895.10 |
16,895.10 |
16,883.20 |
16,883.20 |
248.4K |
| 10:24 |
16,884.40 |
16,884.40 |
16,882.40 |
16,882.40 |
298.5K |
| 10:25 |
16,877.60 |
16,877.60 |
16,872.80 |
16,872.80 |
498.9K |
| 10:26 |
16,873.00 |
16,878.80 |
16,873.00 |
16,878.80 |
261.4K |
| 10:27 |
16,873.40 |
16,873.40 |
16,871.50 |
16,871.50 |
443.8K |
| 10:28 |
16,868.80 |
16,869.60 |
16,868.80 |
16,869.60 |
153.7K |
| 10:29 |
16,866.80 |
16,866.80 |
16,859.00 |
16,859.00 |
304.9K |
| 10:30 |
16,861.40 |
16,864.20 |
16,861.40 |
16,864.20 |
520.3K |
| 10:31 |
16,859.40 |
16,859.40 |
16,858.10 |
16,858.10 |
449.2K |
| 10:32 |
16,856.60 |
16,861.80 |
16,856.60 |
16,861.80 |
148.1K |
| 10:33 |
16,863.10 |
16,863.10 |
16,856.20 |
16,856.20 |
247.6K |
| 10:34 |
16,858.80 |
16,858.80 |
16,844.20 |
16,844.20 |
2,655.5K |
| 10:35 |
16,844.80 |
16,847.60 |
16,844.80 |
16,847.60 |
1,357.0K |
| 10:36 |
16,839.10 |
16,841.70 |
16,839.10 |
16,841.70 |
205.6K |
| 10:37 |
16,840.50 |
16,849.10 |
16,840.50 |
16,849.10 |
179.9K |
| 10:38 |
16,847.90 |
16,849.50 |
16,847.90 |
16,849.50 |
706.5K |
| 10:39 |
16,848.50 |
16,851.10 |
16,848.50 |
16,851.10 |
686.8K |
| 10:40 |
16,849.00 |
16,849.40 |
16,849.00 |
16,849.40 |
122.6K |
| 10:41 |
16,850.30 |
16,863.20 |
16,850.30 |
16,863.20 |
207.8K |
| 10:42 |
16,871.20 |
16,875.30 |
16,871.20 |
16,875.30 |
559.2K |
| 10:43 |
16,876.80 |
16,876.80 |
16,873.80 |
16,873.80 |
332.1K |
| 10:44 |
16,878.80 |
16,880.30 |
16,878.80 |
16,880.30 |
200.2K |
| 10:45 |
16,878.20 |
16,878.20 |
16,875.90 |
16,875.90 |
129.8K |
| 10:46 |
16,878.20 |
16,881.30 |
16,878.20 |
16,881.30 |
147.6K |
| 10:47 |
16,886.20 |
16,886.40 |
16,886.20 |
16,886.40 |
201.2K |
| 10:48 |
16,887.40 |
16,891.10 |
16,887.40 |
16,891.10 |
163.2K |
| 10:49 |
16,894.70 |
16,894.70 |
16,894.10 |
16,894.10 |
99.6K |
| 10:50 |
16,894.20 |
16,897.00 |
16,894.20 |
16,897.00 |
846.3K |
| 10:51 |
16,900.10 |
16,900.10 |
16,899.30 |
16,899.30 |
1,091.6K |
| 10:52 |
16,897.20 |
16,897.20 |
16,893.60 |
16,893.60 |
247.3K |
| 10:53 |
16,897.70 |
16,902.80 |
16,897.70 |
16,902.80 |
481.5K |
| 10:54 |
16,904.60 |
16,904.60 |
16,890.50 |
16,890.50 |
310.2K |
| 10:55 |
16,889.00 |
16,889.90 |
16,889.00 |
16,889.90 |
503.0K |
| 10:56 |
16,890.00 |
16,896.50 |
16,890.00 |
16,896.50 |
542.8K |
| 10:57 |
16,897.30 |
16,900.00 |
16,897.30 |
16,900.00 |
114.1K |
| 10:58 |
16,900.00 |
16,900.00 |
16,891.20 |
16,891.20 |
484.2K |
| 10:59 |
16,885.80 |
16,885.80 |
16,880.80 |
16,880.80 |
687.5K |
| 11:00 |
16,872.60 |
16,875.40 |
16,872.60 |
16,875.40 |
195.1K |
| 11:01 |
16,872.40 |
16,872.40 |
16,870.60 |
16,870.60 |
390.2K |
| 11:02 |
16,873.20 |
16,874.10 |
16,873.20 |
16,874.10 |
169.0K |
| 11:03 |
16,871.00 |
16,871.00 |
16,870.70 |
16,870.70 |
324.0K |
| 11:04 |
16,868.30 |
16,868.30 |
16,862.30 |
16,862.30 |
553.0K |
| 11:05 |
16,861.70 |
16,861.70 |
16,857.90 |
16,857.90 |
624.6K |
| 11:06 |
16,859.60 |
16,859.60 |
16,858.90 |
16,858.90 |
229.6K |
| 11:07 |
16,861.10 |
16,863.90 |
16,861.10 |
16,863.90 |
254.9K |
| 11:08 |
16,864.20 |
16,864.20 |
16,864.20 |
16,864.20 |
196.0K |
| 11:09 |
16,857.80 |
16,860.10 |
16,857.80 |
16,860.10 |
551.8K |
| 11:10 |
16,858.80 |
16,859.10 |
16,858.80 |
16,859.10 |
255.6K |
| 11:11 |
16,860.40 |
16,862.60 |
16,860.40 |
16,862.60 |
303.1K |
| 11:12 |
16,864.10 |
16,864.10 |
16,860.60 |
16,860.60 |
152.3K |
| 11:13 |
16,861.00 |
16,863.80 |
16,861.00 |
16,863.80 |
97.2K |
| 11:14 |
16,864.30 |
16,864.40 |
16,864.30 |
16,864.40 |
125.3K |
| 11:15 |
16,865.70 |
16,870.10 |
16,865.70 |
16,870.10 |
657.0K |
| 11:16 |
16,868.30 |
16,868.30 |
16,861.80 |
16,861.80 |
820.5K |
| 11:17 |
16,858.80 |
16,864.40 |
16,858.80 |
16,864.40 |
244.0K |
| 11:18 |
16,864.50 |
16,865.90 |
16,864.50 |
16,865.90 |
478.7K |
| 11:19 |
16,871.90 |
16,873.90 |
16,871.90 |
16,873.90 |
293.4K |
| 11:20 |
16,878.60 |
16,882.20 |
16,878.60 |
16,882.20 |
1,416.3K |
| 11:21 |
16,890.10 |
16,892.90 |
16,890.10 |
16,892.90 |
1,051.7K |
| 11:22 |
16,894.50 |
16,894.50 |
16,891.80 |
16,891.80 |
429.4K |
| 11:23 |
16,894.30 |
16,895.70 |
16,894.30 |
16,895.70 |
277.2K |
| 11:24 |
16,895.00 |
16,895.00 |
16,889.90 |
16,889.90 |
159.1K |
| 11:25 |
16,894.70 |
16,894.70 |
16,892.10 |
16,892.10 |
201.3K |
| 11:26 |
16,892.50 |
16,895.80 |
16,892.50 |
16,895.80 |
194.3K |
| 11:27 |
16,893.10 |
16,893.40 |
16,893.10 |
16,893.40 |
309.9K |
| 11:28 |
16,889.20 |
16,889.60 |
16,889.20 |
16,889.60 |
347.0K |
| 11:29 |
16,894.40 |
16,894.40 |
16,891.40 |
16,891.40 |
262.6K |
| 11:30 |
16,890.80 |
16,892.90 |
16,890.80 |
16,892.90 |
115.4K |
| 11:31 |
16,890.50 |
16,890.90 |
16,890.50 |
16,890.90 |
426.0K |
| 11:32 |
16,890.40 |
16,890.40 |
16,887.10 |
16,887.10 |
292.7K |
| 11:33 |
16,885.10 |
16,885.10 |
16,884.20 |
16,884.20 |
206.5K |
| 11:34 |
16,881.10 |
16,881.10 |
16,876.20 |
16,876.20 |
425.1K |
| 11:35 |
16,870.30 |
16,873.50 |
16,870.30 |
16,873.50 |
167.0K |
| 11:36 |
16,871.40 |
16,871.80 |
16,871.40 |
16,871.80 |
348.4K |
| 11:37 |
16,870.10 |
16,877.80 |
16,870.10 |
16,877.80 |
573.3K |
| 11:38 |
16,884.30 |
16,884.30 |
16,880.70 |
16,880.70 |
583.6K |
| 11:39 |
16,883.50 |
16,883.50 |
16,879.40 |
16,879.40 |
553.7K |
| 11:40 |
16,881.00 |
16,881.00 |
16,878.50 |
16,878.50 |
718.6K |
| 11:41 |
16,875.00 |
16,875.00 |
16,872.00 |
16,872.00 |
269.5K |
| 11:42 |
16,869.00 |
16,869.00 |
16,865.80 |
16,865.80 |
366.2K |
| 11:43 |
16,865.90 |
16,867.20 |
16,865.90 |
16,867.20 |
291.5K |
| 11:44 |
16,870.40 |
16,870.40 |
16,868.50 |
16,868.50 |
115.9K |
| 11:45 |
16,870.90 |
16,870.90 |
16,870.50 |
16,870.50 |
359.2K |
| 11:46 |
16,867.70 |
16,867.70 |
16,863.70 |
16,863.70 |
298.1K |
| 11:47 |
16,857.80 |
16,859.00 |
16,857.80 |
16,859.00 |
151.6K |
| 11:48 |
16,856.90 |
16,856.90 |
16,855.00 |
16,855.00 |
333.2K |
| 11:49 |
16,856.40 |
16,856.40 |
16,855.50 |
16,855.50 |
179.1K |
| 11:50 |
16,861.00 |
16,867.20 |
16,861.00 |
16,867.20 |
654.9K |
| 11:51 |
16,871.40 |
16,871.40 |
16,865.10 |
16,865.10 |
148.2K |
| 11:52 |
16,865.30 |
16,865.30 |
16,858.60 |
16,858.60 |
1,103.5K |
| 11:53 |
16,855.90 |
16,856.60 |
16,855.90 |
16,856.60 |
74.6K |
| 11:54 |
16,858.10 |
16,858.10 |
16,854.40 |
16,854.40 |
163.9K |
| 11:55 |
16,855.20 |
16,855.80 |
16,855.20 |
16,855.80 |
167.9K |
| 11:56 |
16,856.00 |
16,860.10 |
16,856.00 |
16,860.10 |
233.3K |
| 11:57 |
16,856.80 |
16,856.80 |
16,855.00 |
16,855.00 |
653.1K |
| 11:58 |
16,858.50 |
16,859.70 |
16,858.50 |
16,859.70 |
226.0K |
| 11:59 |
16,860.60 |
16,860.60 |
16,860.60 |
16,860.60 |
612.0K |
| 12:00 |
16,856.10 |
16,858.90 |
16,856.10 |
16,858.90 |
374.5K |
| 12:01 |
16,855.10 |
16,856.80 |
16,855.10 |
16,856.80 |
142.2K |
| 12:02 |
16,855.30 |
16,855.30 |
16,853.70 |
16,853.70 |
533.2K |
| 12:03 |
16,855.70 |
16,862.00 |
16,855.70 |
16,862.00 |
547.6K |
| 12:04 |
16,859.80 |
16,860.50 |
16,859.80 |
16,860.50 |
378.4K |
| 12:05 |
16,855.70 |
16,855.70 |
16,855.50 |
16,855.50 |
449.2K |
| 12:06 |
16,852.10 |
16,852.10 |
16,842.70 |
16,842.70 |
172.0K |
| 12:07 |
16,836.30 |
16,838.20 |
16,836.30 |
16,838.20 |
229.9K |
| 12:08 |
16,838.50 |
16,841.70 |
16,838.50 |
16,841.70 |
258.2K |
| 12:09 |
16,846.70 |
16,846.70 |
16,843.00 |
16,843.00 |
125.2K |
| 12:10 |
16,845.30 |
16,845.30 |
16,845.00 |
16,845.00 |
198.7K |
| 12:11 |
16,844.70 |
16,845.60 |
16,844.70 |
16,845.60 |
1,068.1K |
| 12:12 |
16,844.70 |
16,849.90 |
16,844.70 |
16,849.90 |
549.8K |
| 12:13 |
16,852.60 |
16,853.80 |
16,852.60 |
16,853.80 |
202.3K |
| 12:14 |
16,864.90 |
16,864.90 |
16,858.70 |
16,858.70 |
453.9K |
| 12:15 |
16,860.00 |
16,863.10 |
16,860.00 |
16,863.10 |
300.6K |
| 12:16 |
16,864.30 |
16,864.30 |
16,863.10 |
16,863.10 |
389.8K |
| 12:17 |
16,865.00 |
16,873.60 |
16,865.00 |
16,873.60 |
205.2K |
| 12:18 |
16,868.50 |
16,868.80 |
16,868.50 |
16,868.80 |
195.7K |
| 12:19 |
16,867.60 |
16,867.60 |
16,861.10 |
16,861.10 |
531.5K |
| 12:20 |
16,859.00 |
16,859.00 |
16,848.80 |
16,848.80 |
364.7K |
| 12:21 |
16,845.90 |
16,846.80 |
16,845.90 |
16,846.80 |
284.9K |
| 12:22 |
16,848.60 |
16,848.60 |
16,847.50 |
16,847.50 |
128.8K |
| 12:23 |
16,845.70 |
16,850.70 |
16,845.70 |
16,850.70 |
245.0K |
| 12:24 |
16,850.60 |
16,850.60 |
16,848.40 |
16,848.40 |
89.9K |
| 12:25 |
16,853.90 |
16,856.50 |
16,853.90 |
16,856.50 |
301.2K |
| 12:26 |
16,851.00 |
16,853.90 |
16,851.00 |
16,853.90 |
344.4K |
| 12:27 |
16,853.70 |
16,853.70 |
16,852.10 |
16,852.10 |
313.0K |
| 12:28 |
16,856.50 |
16,856.50 |
16,856.10 |
16,856.10 |
234.8K |
| 12:29 |
16,861.00 |
16,869.20 |
16,861.00 |
16,869.20 |
667.5K |
| 12:30 |
16,870.60 |
16,871.30 |
16,870.60 |
16,871.30 |
829.5K |
| 12:31 |
16,871.70 |
16,871.70 |
16,865.10 |
16,865.10 |
115.1K |
| 12:32 |
16,863.40 |
16,864.50 |
16,863.40 |
16,864.50 |
505.6K |
| 12:33 |
16,869.80 |
16,869.80 |
16,868.20 |
16,868.20 |
197.5K |
| 12:34 |
16,868.30 |
16,873.70 |
16,868.30 |
16,873.70 |
286.3K |
| 12:35 |
16,875.60 |
16,875.60 |
16,872.50 |
16,872.50 |
332.5K |
| 12:36 |
16,865.40 |
16,868.10 |
16,865.40 |
16,868.10 |
285.6K |
| 12:37 |
16,867.70 |
16,867.70 |
16,867.20 |
16,867.20 |
390.7K |
| 12:38 |
16,866.60 |
16,869.60 |
16,866.60 |
16,869.60 |
294.9K |
| 12:39 |
16,866.90 |
16,866.90 |
16,866.90 |
16,866.90 |
126.9K |
| 12:40 |
16,868.40 |
16,868.40 |
16,867.30 |
16,867.30 |
129.7K |
| 12:41 |
16,865.00 |
16,865.00 |
16,859.70 |
16,859.70 |
440.6K |
| 12:42 |
16,858.40 |
16,858.80 |
16,858.40 |
16,858.80 |
196.6K |
| 12:43 |
16,855.10 |
16,855.10 |
16,854.50 |
16,854.50 |
440.1K |
| 12:44 |
16,856.00 |
16,856.00 |
16,854.40 |
16,854.40 |
582.1K |
| 12:45 |
16,860.30 |
16,860.30 |
16,856.70 |
16,856.70 |
713.3K |
| 12:46 |
16,852.50 |
16,854.60 |
16,852.50 |
16,854.60 |
495.1K |
| 12:47 |
16,854.60 |
16,854.60 |
16,852.90 |
16,852.90 |
252.9K |
| 12:48 |
16,854.00 |
16,854.00 |
16,853.80 |
16,853.80 |
136.6K |
| 12:49 |
16,856.20 |
16,857.20 |
16,856.20 |
16,857.20 |
149.5K |
| 12:50 |
16,853.70 |
16,854.90 |
16,853.70 |
16,854.90 |
213.4K |
| 12:51 |
16,845.60 |
16,845.60 |
16,841.60 |
16,841.60 |
264.2K |
| 12:52 |
16,841.80 |
16,846.80 |
16,841.80 |
16,846.80 |
250.9K |
| 12:53 |
16,848.50 |
16,853.90 |
16,848.50 |
16,853.90 |
112.8K |
| 12:54 |
16,855.80 |
16,855.80 |
16,855.60 |
16,855.60 |
94.5K |
| 12:55 |
16,853.20 |
16,855.30 |
16,853.20 |
16,855.30 |
104.1K |
| 12:56 |
16,855.80 |
16,855.80 |
16,855.40 |
16,855.40 |
102.7K |
| 12:57 |
16,857.50 |
16,860.10 |
16,857.50 |
16,860.10 |
479.7K |
| 12:58 |
16,863.70 |
16,869.00 |
16,863.70 |
16,869.00 |
340.5K |
| 12:59 |
16,863.30 |
16,863.30 |
16,863.20 |
16,863.20 |
173.4K |
| 13:00 |
16,863.60 |
16,868.40 |
16,863.60 |
16,868.40 |
261.1K |
| 13:01 |
16,869.30 |
16,870.30 |
16,869.30 |
16,870.30 |
148.6K |
| 13:02 |
16,870.70 |
16,872.90 |
16,870.70 |
16,872.90 |
297.0K |
| 13:03 |
16,869.00 |
16,871.70 |
16,869.00 |
16,871.70 |
485.1K |
| 13:04 |
16,870.80 |
16,870.80 |
16,865.80 |
16,865.80 |
230.8K |
| 13:05 |
16,862.90 |
16,865.40 |
16,862.90 |
16,865.40 |
583.8K |
| 13:06 |
16,862.60 |
16,862.60 |
16,859.70 |
16,859.70 |
801.1K |
| 13:07 |
16,854.40 |
16,855.70 |
16,854.40 |
16,855.70 |
603.7K |
| 13:08 |
16,856.30 |
16,863.00 |
16,856.30 |
16,863.00 |
383.9K |
| 13:09 |
16,868.90 |
16,871.00 |
16,868.90 |
16,871.00 |
283.8K |
| 13:10 |
16,870.80 |
16,872.90 |
16,870.80 |
16,872.90 |
137.2K |
| 13:11 |
16,871.40 |
16,871.40 |
16,871.10 |
16,871.10 |
137.3K |
| 13:12 |
16,872.30 |
16,872.30 |
16,872.30 |
16,872.30 |
100.8K |
| 13:13 |
16,873.50 |
16,876.30 |
16,873.50 |
16,876.30 |
173.3K |
| 13:14 |
16,877.70 |
16,879.20 |
16,877.70 |
16,879.20 |
342.1K |
| 13:15 |
16,881.00 |
16,881.80 |
16,881.00 |
16,881.80 |
405.5K |
| 13:16 |
16,882.00 |
16,882.50 |
16,882.00 |
16,882.50 |
87.9K |
| 13:17 |
16,883.80 |
16,883.80 |
16,882.80 |
16,882.80 |
176.7K |
| 13:18 |
16,885.40 |
16,885.40 |
16,884.20 |
16,884.20 |
213.2K |
| 13:19 |
16,882.90 |
16,882.90 |
16,882.90 |
16,882.90 |
207.8K |
| 13:20 |
16,883.20 |
16,886.50 |
16,883.20 |
16,886.50 |
176.7K |
| 13:21 |
16,891.70 |
16,891.70 |
16,889.00 |
16,889.00 |
813.0K |
| 13:22 |
16,884.40 |
16,887.70 |
16,884.40 |
16,887.70 |
397.6K |
| 13:23 |
16,889.30 |
16,890.80 |
16,889.30 |
16,890.80 |
2,039.6K |
| 13:24 |
16,890.60 |
16,890.60 |
16,890.60 |
16,890.60 |
171.4K |
| 13:25 |
16,889.70 |
16,893.80 |
16,889.70 |
16,893.80 |
616.2K |
| 13:26 |
16,896.80 |
16,897.10 |
16,896.80 |
16,897.10 |
202.1K |
| 13:27 |
16,896.60 |
16,896.60 |
16,894.20 |
16,894.20 |
234.4K |
| 13:28 |
16,896.80 |
16,896.80 |
16,896.10 |
16,896.10 |
836.7K |
| 13:29 |
16,895.50 |
16,896.60 |
16,895.50 |
16,896.60 |
113.3K |
| 13:30 |
16,896.70 |
16,898.50 |
16,896.70 |
16,898.50 |
190.3K |
| 13:31 |
16,891.80 |
16,895.70 |
16,891.80 |
16,895.70 |
182.8K |
| 13:32 |
16,895.80 |
16,895.90 |
16,895.80 |
16,895.90 |
295.6K |
| 13:33 |
16,893.70 |
16,895.80 |
16,893.70 |
16,895.80 |
407.6K |
| 13:34 |
16,895.00 |
16,895.40 |
16,895.00 |
16,895.40 |
123.6K |
| 13:35 |
16,897.90 |
16,897.90 |
16,896.40 |
16,896.40 |
218.8K |
| 13:36 |
16,900.00 |
16,900.00 |
16,899.60 |
16,899.60 |
232.5K |
| 13:37 |
16,904.30 |
16,904.30 |
16,900.80 |
16,900.80 |
110.1K |
| 13:38 |
16,904.50 |
16,906.10 |
16,904.50 |
16,906.10 |
215.8K |
| 13:39 |
16,903.40 |
16,903.40 |
16,902.40 |
16,902.40 |
437.4K |
| 13:40 |
16,903.30 |
16,904.30 |
16,903.30 |
16,904.30 |
341.5K |
| 13:41 |
16,896.80 |
16,900.30 |
16,896.80 |
16,900.30 |
147.0K |
| 13:42 |
16,900.30 |
16,900.60 |
16,900.30 |
16,900.60 |
150.5K |
| 13:43 |
16,898.60 |
16,898.60 |
16,896.20 |
16,896.20 |
106.5K |
| 13:44 |
16,899.60 |
16,899.60 |
16,898.00 |
16,898.00 |
104.0K |
| 13:45 |
16,898.50 |
16,898.50 |
16,898.10 |
16,898.10 |
416.0K |
| 13:46 |
16,900.60 |
16,900.60 |
16,899.30 |
16,899.30 |
99.8K |
| 13:47 |
16,900.80 |
16,900.80 |
16,900.20 |
16,900.20 |
106.0K |
| 13:48 |
16,899.80 |
16,904.80 |
16,899.80 |
16,904.80 |
524.2K |
| 13:49 |
16,907.10 |
16,914.90 |
16,907.10 |
16,914.90 |
880.2K |
| 13:50 |
16,916.40 |
16,916.40 |
16,915.90 |
16,915.90 |
525.4K |
| 13:51 |
16,916.30 |
16,916.30 |
16,914.10 |
16,914.10 |
172.3K |
| 13:52 |
16,913.90 |
16,915.30 |
16,913.90 |
16,915.30 |
177.7K |
| 13:53 |
16,915.80 |
16,915.80 |
16,915.10 |
16,915.10 |
233.7K |
| 13:54 |
16,916.80 |
16,916.80 |
16,915.10 |
16,915.10 |
76.0K |
| 13:55 |
16,915.90 |
16,918.20 |
16,915.90 |
16,918.20 |
277.5K |
| 13:56 |
16,922.10 |
16,922.10 |
16,921.50 |
16,921.50 |
594.6K |
| 13:57 |
16,921.40 |
16,921.40 |
16,921.00 |
16,921.00 |
564.3K |
| 13:58 |
16,918.90 |
16,918.90 |
16,911.80 |
16,911.80 |
131.2K |
| 13:59 |
16,908.80 |
16,909.20 |
16,908.80 |
16,909.20 |
158.5K |
| 14:00 |
16,906.20 |
16,911.80 |
16,906.20 |
16,911.80 |
2,748.0K |
| 14:01 |
16,912.20 |
16,913.40 |
16,912.20 |
16,913.40 |
225.2K |
| 14:02 |
16,912.80 |
16,912.80 |
16,909.70 |
16,909.70 |
239.2K |
| 14:03 |
16,905.10 |
16,907.00 |
16,905.10 |
16,907.00 |
1,230.4K |
| 14:04 |
16,904.40 |
16,904.50 |
16,904.40 |
16,904.50 |
166.7K |
| 14:05 |
16,903.80 |
16,903.80 |
16,899.30 |
16,899.30 |
337.6K |
| 14:06 |
16,899.20 |
16,903.40 |
16,899.20 |
16,903.40 |
644.6K |
| 14:07 |
16,903.50 |
16,903.50 |
16,901.10 |
16,901.10 |
216.6K |
| 14:08 |
16,898.20 |
16,899.30 |
16,898.20 |
16,899.30 |
185.1K |
| 14:09 |
16,899.80 |
16,900.70 |
16,899.80 |
16,900.70 |
941.3K |
| 14:10 |
16,898.30 |
16,900.60 |
16,898.30 |
16,900.60 |
118.5K |
| 14:11 |
16,899.60 |
16,900.20 |
16,899.60 |
16,900.20 |
258.6K |
| 14:12 |
16,904.00 |
16,904.00 |
16,899.50 |
16,899.50 |
300.1K |
| 14:13 |
16,898.80 |
16,900.10 |
16,898.80 |
16,900.10 |
287.4K |
| 14:14 |
16,902.40 |
16,902.40 |
16,899.20 |
16,899.20 |
365.3K |
| 14:15 |
16,895.80 |
16,895.80 |
16,892.70 |
16,892.70 |
265.7K |
| 14:16 |
16,894.40 |
16,898.80 |
16,894.40 |
16,898.80 |
198.2K |
| 14:17 |
16,898.60 |
16,898.60 |
16,894.20 |
16,894.20 |
708.7K |
| 14:18 |
16,896.50 |
16,896.70 |
16,896.50 |
16,896.70 |
141.8K |
| 14:19 |
16,895.30 |
16,895.30 |
16,894.70 |
16,894.70 |
753.2K |
| 14:20 |
16,895.50 |
16,895.50 |
16,892.60 |
16,892.60 |
343.4K |
| 14:21 |
16,892.10 |
16,896.70 |
16,892.10 |
16,896.70 |
650.9K |
| 14:22 |
16,898.20 |
16,902.40 |
16,898.20 |
16,902.40 |
697.9K |
| 14:23 |
16,901.00 |
16,901.00 |
16,900.50 |
16,900.50 |
115.9K |
| 14:24 |
16,900.50 |
16,900.70 |
16,900.50 |
16,900.70 |
130.5K |
| 14:25 |
16,901.70 |
16,901.70 |
16,901.00 |
16,901.00 |
506.1K |
| 14:26 |
16,900.70 |
16,900.70 |
16,897.60 |
16,897.60 |
142.3K |
| 14:27 |
16,887.30 |
16,887.30 |
16,886.40 |
16,886.40 |
303.5K |
| 14:28 |
16,885.50 |
16,887.00 |
16,885.50 |
16,887.00 |
286.0K |
| 14:29 |
16,887.30 |
16,887.30 |
16,883.00 |
16,883.00 |
612.1K |
| 14:30 |
16,880.60 |
16,880.60 |
16,878.80 |
16,878.80 |
342.1K |
| 14:31 |
16,878.50 |
16,878.50 |
16,873.80 |
16,873.80 |
1,402.2K |
| 14:32 |
16,870.90 |
16,870.90 |
16,869.90 |
16,869.90 |
217.8K |
| 14:33 |
16,868.60 |
16,870.60 |
16,868.60 |
16,870.60 |
164.1K |
| 14:34 |
16,872.80 |
16,874.50 |
16,872.80 |
16,874.50 |
416.6K |
| 14:35 |
16,878.50 |
16,878.50 |
16,876.90 |
16,876.90 |
314.6K |
| 14:36 |
16,873.70 |
16,876.20 |
16,873.70 |
16,876.20 |
222.8K |
| 14:37 |
16,874.70 |
16,875.30 |
16,874.70 |
16,875.30 |
416.9K |
| 14:38 |
16,878.20 |
16,878.20 |
16,876.90 |
16,876.90 |
482.1K |
| 14:39 |
16,879.10 |
16,879.40 |
16,879.10 |
16,879.40 |
138.8K |
| 14:40 |
16,877.30 |
16,882.20 |
16,877.30 |
16,882.20 |
441.2K |
| 14:41 |
16,881.50 |
16,881.60 |
16,881.50 |
16,881.60 |
142.3K |
| 14:42 |
16,877.00 |
16,879.20 |
16,877.00 |
16,879.20 |
302.6K |
| 14:43 |
16,882.00 |
16,885.80 |
16,882.00 |
16,885.80 |
214.7K |
| 14:44 |
16,882.10 |
16,882.10 |
16,881.80 |
16,881.80 |
160.8K |
| 14:45 |
16,883.50 |
16,883.50 |
16,879.10 |
16,879.10 |
283.6K |
| 14:46 |
16,877.70 |
16,882.90 |
16,877.70 |
16,882.90 |
251.6K |
| 14:47 |
16,884.50 |
16,884.50 |
16,884.50 |
16,884.50 |
198.1K |
| 14:48 |
16,885.90 |
16,885.90 |
16,884.40 |
16,884.40 |
195.7K |
| 14:49 |
16,883.70 |
16,883.70 |
16,880.70 |
16,880.70 |
284.1K |
| 14:50 |
16,881.10 |
16,881.70 |
16,881.10 |
16,881.70 |
107.5K |
| 14:51 |
16,878.50 |
16,881.40 |
16,878.50 |
16,881.40 |
256.7K |
| 14:52 |
16,882.30 |
16,882.30 |
16,877.10 |
16,877.10 |
162.1K |
| 14:53 |
16,877.30 |
16,878.50 |
16,877.30 |
16,878.50 |
172.0K |
| 14:54 |
16,883.50 |
16,883.50 |
16,880.60 |
16,880.60 |
161.7K |
| 14:55 |
16,883.10 |
16,883.10 |
16,878.30 |
16,878.30 |
309.9K |
| 14:56 |
16,881.40 |
16,882.90 |
16,881.40 |
16,882.90 |
425.0K |
| 14:57 |
16,885.50 |
16,887.30 |
16,885.50 |
16,887.30 |
185.3K |
| 14:58 |
16,888.10 |
16,888.10 |
16,885.30 |
16,885.30 |
854.0K |
| 14:59 |
16,885.20 |
16,887.50 |
16,885.20 |
16,887.50 |
545.2K |
| 15:00 |
16,887.70 |
16,887.70 |
16,886.70 |
16,886.70 |
299.0K |
| 15:01 |
16,886.30 |
16,889.80 |
16,886.30 |
16,889.80 |
303.9K |
| 15:02 |
16,893.00 |
16,893.00 |
16,890.20 |
16,890.20 |
526.1K |
| 15:03 |
16,894.50 |
16,894.50 |
16,893.50 |
16,893.50 |
349.8K |
| 15:04 |
16,895.90 |
16,896.50 |
16,895.90 |
16,896.50 |
1,107.5K |
| 15:05 |
16,896.60 |
16,898.50 |
16,896.60 |
16,898.50 |
330.8K |
| 15:06 |
16,894.70 |
16,894.70 |
16,893.40 |
16,893.40 |
378.3K |
| 15:07 |
16,895.10 |
16,895.10 |
16,893.00 |
16,893.00 |
212.5K |
| 15:08 |
16,895.80 |
16,899.50 |
16,895.80 |
16,899.50 |
330.3K |
| 15:09 |
16,897.90 |
16,898.20 |
16,897.90 |
16,898.20 |
188.5K |
| 15:10 |
16,898.20 |
16,900.20 |
16,898.20 |
16,900.20 |
468.7K |
| 15:11 |
16,902.20 |
16,904.90 |
16,902.20 |
16,904.90 |
312.1K |
| 15:12 |
16,909.10 |
16,913.70 |
16,909.10 |
16,913.70 |
554.8K |
| 15:13 |
16,911.40 |
16,911.40 |
16,907.20 |
16,907.20 |
172.7K |
| 15:14 |
16,904.60 |
16,904.60 |
16,901.30 |
16,901.30 |
170.0K |
| 15:15 |
16,904.00 |
16,908.50 |
16,904.00 |
16,908.50 |
281.8K |
| 15:16 |
16,909.60 |
16,909.60 |
16,907.80 |
16,907.80 |
263.5K |
| 15:17 |
16,907.60 |
16,909.00 |
16,907.60 |
16,909.00 |
303.8K |
| 15:18 |
16,906.00 |
16,906.00 |
16,904.50 |
16,904.50 |
380.5K |
| 15:19 |
16,907.80 |
16,907.80 |
16,907.00 |
16,907.00 |
602.5K |
| 15:20 |
16,904.40 |
16,904.40 |
16,901.00 |
16,901.00 |
468.1K |
| 15:21 |
16,899.30 |
16,900.10 |
16,899.30 |
16,900.10 |
396.4K |
| 15:22 |
16,898.60 |
16,898.60 |
16,893.30 |
16,893.30 |
1,180.4K |
| 15:23 |
16,891.70 |
16,894.90 |
16,891.70 |
16,894.90 |
253.2K |
| 15:24 |
16,897.40 |
16,897.40 |
16,896.00 |
16,896.00 |
284.8K |
| 15:25 |
16,892.90 |
16,894.10 |
16,892.90 |
16,894.10 |
698.4K |
| 15:26 |
16,893.90 |
16,894.10 |
16,893.90 |
16,894.10 |
836.6K |
| 15:27 |
16,893.00 |
16,893.00 |
16,886.90 |
16,886.90 |
495.6K |
| 15:28 |
16,884.20 |
16,884.20 |
16,881.60 |
16,881.60 |
1,253.3K |
| 15:29 |
16,882.90 |
16,884.50 |
16,882.90 |
16,884.50 |
854.1K |
| 15:30 |
16,885.30 |
16,886.40 |
16,885.30 |
16,886.40 |
1,502.2K |
| 15:31 |
16,890.30 |
16,890.60 |
16,890.30 |
16,890.60 |
193.0K |
| 15:32 |
16,887.10 |
16,887.10 |
16,886.70 |
16,886.70 |
199.9K |
| 15:33 |
16,885.00 |
16,885.00 |
16,883.70 |
16,883.70 |
661.3K |
| 15:34 |
16,883.80 |
16,883.80 |
16,883.70 |
16,883.70 |
895.0K |
| 15:35 |
16,884.00 |
16,885.00 |
16,884.00 |
16,885.00 |
619.5K |
| 15:36 |
16,883.70 |
16,883.70 |
16,883.30 |
16,883.30 |
337.3K |
| 15:37 |
16,885.60 |
16,887.20 |
16,885.60 |
16,887.20 |
223.0K |
| 15:38 |
16,887.80 |
16,887.80 |
16,885.00 |
16,885.00 |
278.2K |
| 15:39 |
16,885.90 |
16,885.90 |
16,884.90 |
16,884.90 |
469.4K |
| 15:40 |
16,886.50 |
16,886.50 |
16,883.20 |
16,883.20 |
626.3K |
| 15:41 |
16,881.20 |
16,884.60 |
16,881.20 |
16,884.60 |
839.1K |
| 15:42 |
16,885.20 |
16,885.20 |
16,881.40 |
16,881.40 |
386.9K |
| 15:43 |
16,883.20 |
16,883.20 |
16,879.90 |
16,879.90 |
364.8K |
| 15:44 |
16,881.60 |
16,881.60 |
16,878.50 |
16,878.50 |
415.9K |
| 15:45 |
16,879.70 |
16,879.70 |
16,879.60 |
16,879.60 |
499.5K |
| 15:46 |
16,877.30 |
16,877.30 |
16,875.60 |
16,875.60 |
363.0K |
| 15:47 |
16,875.80 |
16,875.80 |
16,875.30 |
16,875.30 |
587.9K |
| 15:48 |
16,875.50 |
16,875.50 |
16,872.00 |
16,872.00 |
420.3K |
| 15:49 |
16,866.90 |
16,867.20 |
16,866.90 |
16,867.20 |
347.7K |
| 15:50 |
16,873.00 |
16,873.00 |
16,866.90 |
16,866.90 |
821.5K |
| 15:51 |
16,867.80 |
16,872.90 |
16,867.80 |
16,872.90 |
656.7K |
| 15:52 |
16,873.40 |
16,873.40 |
16,870.60 |
16,870.60 |
594.6K |
| 15:53 |
16,870.50 |
16,870.50 |
16,869.00 |
16,869.00 |
1,015.1K |
| 15:54 |
16,874.80 |
16,874.80 |
16,870.70 |
16,870.70 |
302.7K |
| 15:55 |
16,874.90 |
16,874.90 |
16,868.40 |
16,868.40 |
380.3K |
| 15:56 |
16,868.60 |
16,869.40 |
16,868.60 |
16,869.40 |
630.8K |
| 15:57 |
16,872.20 |
16,874.00 |
16,872.20 |
16,874.00 |
1,958.2K |
| 15:58 |
16,878.50 |
16,878.50 |
16,875.30 |
16,875.30 |
958.9K |
| 15:59 |
16,879.20 |
16,879.20 |
16,874.60 |
16,874.60 |
998.9K |
| 16:00 |
16,878.20 |
16,878.20 |
16,877.60 |
16,877.60 |
320.7K |
| 16:01 |
16,877.60 |
16,877.60 |
16,877.60 |
16,877.60 |
0.0K |
| 16:02 |
16,877.60 |
16,877.60 |
16,877.60 |
16,877.60 |
87.3K |
| 16:03 |
16,877.60 |
16,877.60 |
16,877.60 |
16,877.60 |
0.0K |
| 16:04 |
16,877.60 |
16,898.00 |
16,877.60 |
16,898.00 |
51,162.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|