| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
17,109.40 |
17,109.40 |
16,997.60 |
16,997.60 |
1,942.7K |
| 10:01 |
16,995.70 |
16,997.10 |
16,995.70 |
16,997.10 |
459.0K |
| 10:02 |
16,995.90 |
16,995.90 |
16,919.80 |
16,919.80 |
2,517.3K |
| 10:03 |
16,935.90 |
16,939.60 |
16,935.90 |
16,939.60 |
421.5K |
| 10:04 |
16,937.20 |
16,937.20 |
16,890.80 |
16,890.80 |
2,353.0K |
| 10:05 |
16,879.90 |
16,881.50 |
16,879.90 |
16,881.50 |
1,006.0K |
| 10:06 |
16,879.70 |
16,885.10 |
16,879.70 |
16,885.10 |
536.7K |
| 10:07 |
16,886.00 |
16,893.20 |
16,886.00 |
16,893.20 |
3,294.3K |
| 10:08 |
16,886.10 |
16,886.10 |
16,872.40 |
16,872.40 |
1,657.2K |
| 10:09 |
16,848.10 |
16,848.10 |
16,834.60 |
16,834.60 |
3,806.9K |
| 10:10 |
16,833.60 |
16,835.90 |
16,833.60 |
16,835.90 |
1,549.7K |
| 10:11 |
16,832.00 |
16,832.00 |
16,827.80 |
16,827.80 |
4,889.1K |
| 10:12 |
16,815.10 |
16,815.10 |
16,808.10 |
16,808.10 |
758.7K |
| 10:13 |
16,803.40 |
16,813.40 |
16,803.40 |
16,813.40 |
420.0K |
| 10:14 |
16,801.30 |
16,801.30 |
16,794.50 |
16,794.50 |
975.2K |
| 10:15 |
16,799.40 |
16,799.40 |
16,765.70 |
16,765.70 |
918.6K |
| 10:16 |
16,757.30 |
16,782.10 |
16,757.30 |
16,782.10 |
1,160.2K |
| 10:17 |
16,789.80 |
16,807.00 |
16,789.80 |
16,807.00 |
1,338.2K |
| 10:18 |
16,807.90 |
16,811.30 |
16,807.90 |
16,811.30 |
336.4K |
| 10:19 |
16,813.90 |
16,827.20 |
16,813.90 |
16,827.20 |
445.9K |
| 10:20 |
16,830.90 |
16,841.50 |
16,830.90 |
16,841.50 |
377.5K |
| 10:21 |
16,832.60 |
16,835.20 |
16,832.60 |
16,835.20 |
1,307.1K |
| 10:22 |
16,841.60 |
16,841.60 |
16,839.90 |
16,839.90 |
379.6K |
| 10:23 |
16,834.60 |
16,835.00 |
16,834.60 |
16,835.00 |
962.2K |
| 10:24 |
16,824.30 |
16,824.30 |
16,799.40 |
16,799.40 |
824.1K |
| 10:25 |
16,812.70 |
16,820.70 |
16,812.70 |
16,820.70 |
790.6K |
| 10:26 |
16,818.40 |
16,818.40 |
16,816.30 |
16,816.30 |
440.8K |
| 10:27 |
16,793.20 |
16,797.20 |
16,793.20 |
16,797.20 |
903.7K |
| 10:28 |
16,785.90 |
16,793.70 |
16,785.90 |
16,793.70 |
1,053.6K |
| 10:29 |
16,794.80 |
16,794.80 |
16,778.40 |
16,778.40 |
937.7K |
| 10:30 |
16,783.80 |
16,801.20 |
16,783.80 |
16,801.20 |
371.3K |
| 10:31 |
16,798.30 |
16,811.80 |
16,798.30 |
16,811.80 |
369.6K |
| 10:32 |
16,817.70 |
16,828.20 |
16,817.70 |
16,828.20 |
676.9K |
| 10:33 |
16,817.10 |
16,819.80 |
16,817.10 |
16,819.80 |
293.8K |
| 10:34 |
16,818.50 |
16,818.50 |
16,810.70 |
16,810.70 |
437.3K |
| 10:35 |
16,809.50 |
16,818.10 |
16,809.50 |
16,818.10 |
239.9K |
| 10:36 |
16,826.10 |
16,826.10 |
16,824.20 |
16,824.20 |
314.5K |
| 10:37 |
16,833.30 |
16,833.30 |
16,829.60 |
16,829.60 |
165.2K |
| 10:38 |
16,825.20 |
16,825.20 |
16,819.40 |
16,819.40 |
124.4K |
| 10:39 |
16,815.60 |
16,815.60 |
16,803.00 |
16,803.00 |
456.5K |
| 10:40 |
16,807.20 |
16,807.20 |
16,800.90 |
16,800.90 |
183.0K |
| 10:41 |
16,796.70 |
16,798.90 |
16,796.70 |
16,798.90 |
599.4K |
| 10:42 |
16,804.30 |
16,808.80 |
16,804.30 |
16,808.80 |
1,222.1K |
| 10:43 |
16,814.30 |
16,814.70 |
16,814.30 |
16,814.70 |
782.8K |
| 10:44 |
16,811.00 |
16,814.70 |
16,811.00 |
16,814.70 |
287.8K |
| 10:45 |
16,808.60 |
16,812.60 |
16,808.60 |
16,812.60 |
424.4K |
| 10:46 |
16,815.90 |
16,815.90 |
16,813.80 |
16,813.80 |
1,321.1K |
| 10:47 |
16,811.60 |
16,821.00 |
16,811.60 |
16,821.00 |
523.0K |
| 10:48 |
16,818.00 |
16,821.00 |
16,818.00 |
16,821.00 |
185.6K |
| 10:49 |
16,820.30 |
16,820.30 |
16,818.20 |
16,818.20 |
217.4K |
| 10:50 |
16,819.70 |
16,820.60 |
16,819.70 |
16,820.60 |
532.8K |
| 10:51 |
16,816.90 |
16,816.90 |
16,814.40 |
16,814.40 |
217.2K |
| 10:52 |
16,813.50 |
16,813.50 |
16,811.10 |
16,811.10 |
375.7K |
| 10:53 |
16,802.20 |
16,802.20 |
16,786.30 |
16,786.30 |
629.9K |
| 10:54 |
16,782.70 |
16,782.70 |
16,772.50 |
16,772.50 |
1,150.6K |
| 10:55 |
16,768.10 |
16,768.10 |
16,764.60 |
16,764.60 |
428.3K |
| 10:56 |
16,764.70 |
16,764.70 |
16,762.30 |
16,762.30 |
215.1K |
| 10:57 |
16,763.20 |
16,763.20 |
16,761.90 |
16,761.90 |
1,112.9K |
| 10:58 |
16,753.90 |
16,757.20 |
16,753.90 |
16,757.20 |
458.8K |
| 10:59 |
16,756.50 |
16,761.90 |
16,756.50 |
16,761.90 |
462.4K |
| 11:00 |
16,761.40 |
16,761.40 |
16,756.80 |
16,756.80 |
565.7K |
| 11:01 |
16,753.00 |
16,753.00 |
16,745.30 |
16,745.30 |
428.2K |
| 11:02 |
16,750.70 |
16,751.50 |
16,750.70 |
16,751.50 |
587.9K |
| 11:03 |
16,755.70 |
16,756.10 |
16,755.70 |
16,756.10 |
267.4K |
| 11:04 |
16,753.90 |
16,762.80 |
16,753.90 |
16,762.80 |
248.2K |
| 11:05 |
16,773.30 |
16,773.30 |
16,758.20 |
16,758.20 |
654.4K |
| 11:06 |
16,749.70 |
16,749.70 |
16,745.50 |
16,745.50 |
505.0K |
| 11:07 |
16,744.10 |
16,746.50 |
16,744.10 |
16,746.50 |
1,675.6K |
| 11:08 |
16,752.40 |
16,756.80 |
16,752.40 |
16,756.80 |
347.6K |
| 11:09 |
16,759.10 |
16,759.10 |
16,759.00 |
16,759.00 |
322.6K |
| 11:10 |
16,752.00 |
16,768.10 |
16,752.00 |
16,768.10 |
543.6K |
| 11:11 |
16,767.60 |
16,767.60 |
16,767.50 |
16,767.50 |
281.1K |
| 11:12 |
16,769.80 |
16,769.80 |
16,765.80 |
16,765.80 |
217.4K |
| 11:13 |
16,759.50 |
16,759.50 |
16,759.30 |
16,759.30 |
161.5K |
| 11:14 |
16,760.90 |
16,761.20 |
16,760.90 |
16,761.20 |
221.6K |
| 11:15 |
16,763.00 |
16,770.00 |
16,763.00 |
16,770.00 |
427.0K |
| 11:16 |
16,766.40 |
16,766.40 |
16,758.70 |
16,758.70 |
344.9K |
| 11:17 |
16,757.90 |
16,760.10 |
16,757.90 |
16,760.10 |
337.8K |
| 11:18 |
16,763.30 |
16,763.30 |
16,762.40 |
16,762.40 |
407.5K |
| 11:19 |
16,761.10 |
16,761.10 |
16,755.20 |
16,755.20 |
187.0K |
| 11:20 |
16,753.10 |
16,753.70 |
16,753.10 |
16,753.70 |
831.4K |
| 11:21 |
16,753.30 |
16,754.50 |
16,753.30 |
16,754.50 |
144.3K |
| 11:22 |
16,746.90 |
16,753.70 |
16,746.90 |
16,753.70 |
442.2K |
| 11:23 |
16,755.30 |
16,758.10 |
16,755.30 |
16,758.10 |
150.4K |
| 11:24 |
16,751.90 |
16,755.00 |
16,751.90 |
16,755.00 |
633.9K |
| 11:25 |
16,760.00 |
16,763.50 |
16,760.00 |
16,763.50 |
504.9K |
| 11:26 |
16,767.50 |
16,767.50 |
16,763.50 |
16,763.50 |
301.1K |
| 11:27 |
16,764.00 |
16,772.10 |
16,764.00 |
16,772.10 |
522.2K |
| 11:28 |
16,774.20 |
16,784.00 |
16,774.20 |
16,784.00 |
412.9K |
| 11:29 |
16,787.40 |
16,787.90 |
16,787.40 |
16,787.90 |
353.8K |
| 11:30 |
16,785.20 |
16,785.20 |
16,773.30 |
16,773.30 |
378.8K |
| 11:31 |
16,776.30 |
16,780.80 |
16,776.30 |
16,780.80 |
522.4K |
| 11:32 |
16,792.60 |
16,795.30 |
16,792.60 |
16,795.30 |
358.7K |
| 11:33 |
16,791.70 |
16,791.70 |
16,785.60 |
16,785.60 |
888.4K |
| 11:34 |
16,785.70 |
16,785.90 |
16,785.70 |
16,785.90 |
83.2K |
| 11:35 |
16,789.30 |
16,792.30 |
16,789.30 |
16,792.30 |
1,264.5K |
| 11:36 |
16,791.90 |
16,791.90 |
16,790.50 |
16,790.50 |
402.2K |
| 11:37 |
16,791.30 |
16,792.10 |
16,791.30 |
16,792.10 |
448.7K |
| 11:38 |
16,795.10 |
16,800.40 |
16,795.10 |
16,800.40 |
202.0K |
| 11:39 |
16,802.80 |
16,802.80 |
16,797.50 |
16,797.50 |
161.8K |
| 11:40 |
16,798.30 |
16,798.30 |
16,789.70 |
16,789.70 |
367.8K |
| 11:41 |
16,788.10 |
16,788.10 |
16,783.50 |
16,783.50 |
441.9K |
| 11:42 |
16,780.60 |
16,780.60 |
16,773.60 |
16,773.60 |
899.4K |
| 11:43 |
16,775.50 |
16,775.70 |
16,775.50 |
16,775.70 |
769.8K |
| 11:44 |
16,778.10 |
16,780.00 |
16,778.10 |
16,780.00 |
189.9K |
| 11:45 |
16,779.40 |
16,786.00 |
16,779.40 |
16,786.00 |
253.4K |
| 11:46 |
16,775.20 |
16,775.80 |
16,775.20 |
16,775.80 |
496.3K |
| 11:47 |
16,778.90 |
16,785.10 |
16,778.90 |
16,785.10 |
359.4K |
| 11:48 |
16,782.40 |
16,782.40 |
16,780.40 |
16,780.40 |
186.7K |
| 11:49 |
16,782.50 |
16,782.50 |
16,779.90 |
16,779.90 |
133.2K |
| 11:50 |
16,780.10 |
16,781.90 |
16,780.10 |
16,781.90 |
326.9K |
| 11:51 |
16,782.40 |
16,793.80 |
16,782.40 |
16,793.80 |
1,212.5K |
| 11:52 |
16,794.50 |
16,796.80 |
16,794.50 |
16,796.80 |
153.7K |
| 11:53 |
16,798.50 |
16,803.00 |
16,798.50 |
16,803.00 |
383.8K |
| 11:54 |
16,800.90 |
16,806.20 |
16,800.90 |
16,806.20 |
1,016.9K |
| 11:55 |
16,806.00 |
16,809.40 |
16,806.00 |
16,809.40 |
301.8K |
| 11:56 |
16,812.90 |
16,812.90 |
16,809.40 |
16,809.40 |
187.7K |
| 11:57 |
16,809.00 |
16,811.00 |
16,809.00 |
16,811.00 |
131.6K |
| 11:58 |
16,814.10 |
16,817.50 |
16,814.10 |
16,817.50 |
623.1K |
| 11:59 |
16,807.10 |
16,807.30 |
16,807.10 |
16,807.30 |
161.2K |
| 12:00 |
16,812.50 |
16,816.10 |
16,812.50 |
16,816.10 |
176.9K |
| 12:01 |
16,812.60 |
16,812.60 |
16,803.30 |
16,803.30 |
466.0K |
| 12:02 |
16,797.40 |
16,798.30 |
16,797.40 |
16,798.30 |
718.8K |
| 12:03 |
16,799.50 |
16,799.50 |
16,793.60 |
16,793.60 |
255.1K |
| 12:04 |
16,791.50 |
16,791.50 |
16,785.50 |
16,785.50 |
271.5K |
| 12:05 |
16,787.80 |
16,787.80 |
16,787.20 |
16,787.20 |
362.5K |
| 12:06 |
16,792.20 |
16,792.20 |
16,787.30 |
16,787.30 |
176.9K |
| 12:07 |
16,777.80 |
16,781.70 |
16,777.80 |
16,781.70 |
392.4K |
| 12:08 |
16,777.30 |
16,777.30 |
16,771.30 |
16,771.30 |
588.3K |
| 12:09 |
16,779.80 |
16,785.70 |
16,779.80 |
16,785.70 |
425.1K |
| 12:10 |
16,783.20 |
16,783.20 |
16,779.40 |
16,779.40 |
506.6K |
| 12:11 |
16,788.20 |
16,788.20 |
16,782.90 |
16,782.90 |
1,030.8K |
| 12:12 |
16,780.30 |
16,787.60 |
16,780.30 |
16,787.60 |
240.2K |
| 12:13 |
16,792.80 |
16,792.80 |
16,783.50 |
16,783.50 |
385.5K |
| 12:14 |
16,779.30 |
16,779.30 |
16,771.70 |
16,771.70 |
616.7K |
| 12:15 |
16,771.50 |
16,771.50 |
16,763.20 |
16,763.20 |
546.8K |
| 12:16 |
16,755.90 |
16,760.10 |
16,755.90 |
16,760.10 |
341.1K |
| 12:17 |
16,776.40 |
16,780.00 |
16,776.40 |
16,780.00 |
207.6K |
| 12:18 |
16,780.80 |
16,780.80 |
16,773.10 |
16,773.10 |
89.9K |
| 12:19 |
16,773.10 |
16,773.10 |
16,765.60 |
16,765.60 |
215.8K |
| 12:20 |
16,766.60 |
16,766.60 |
16,761.40 |
16,761.40 |
342.5K |
| 12:21 |
16,762.30 |
16,762.30 |
16,759.60 |
16,759.60 |
265.3K |
| 12:22 |
16,770.50 |
16,770.50 |
16,761.90 |
16,761.90 |
202.1K |
| 12:23 |
16,758.30 |
16,758.30 |
16,753.20 |
16,753.20 |
176.6K |
| 12:24 |
16,749.00 |
16,749.00 |
16,746.50 |
16,746.50 |
508.9K |
| 12:25 |
16,744.50 |
16,747.30 |
16,744.50 |
16,747.30 |
281.1K |
| 12:26 |
16,747.80 |
16,750.40 |
16,747.80 |
16,750.40 |
674.5K |
| 12:27 |
16,747.60 |
16,748.90 |
16,747.60 |
16,748.90 |
284.4K |
| 12:28 |
16,746.70 |
16,747.60 |
16,746.70 |
16,747.60 |
98.6K |
| 12:29 |
16,747.80 |
16,749.00 |
16,747.80 |
16,749.00 |
217.3K |
| 12:30 |
16,747.60 |
16,747.60 |
16,745.80 |
16,745.80 |
384.2K |
| 12:31 |
16,743.20 |
16,751.90 |
16,743.20 |
16,751.90 |
287.0K |
| 12:32 |
16,752.00 |
16,752.00 |
16,747.70 |
16,747.70 |
188.4K |
| 12:33 |
16,748.50 |
16,748.80 |
16,748.50 |
16,748.80 |
201.9K |
| 12:34 |
16,753.40 |
16,754.80 |
16,753.40 |
16,754.80 |
139.0K |
| 12:35 |
16,757.00 |
16,757.00 |
16,756.80 |
16,756.80 |
190.5K |
| 12:36 |
16,755.70 |
16,755.70 |
16,755.30 |
16,755.30 |
534.8K |
| 12:37 |
16,757.80 |
16,758.10 |
16,757.80 |
16,758.10 |
121.4K |
| 12:38 |
16,752.40 |
16,752.40 |
16,751.30 |
16,751.30 |
218.9K |
| 12:39 |
16,750.10 |
16,750.10 |
16,742.30 |
16,742.30 |
227.6K |
| 12:40 |
16,742.30 |
16,742.30 |
16,737.90 |
16,737.90 |
303.6K |
| 12:41 |
16,736.60 |
16,736.60 |
16,725.20 |
16,725.20 |
636.4K |
| 12:42 |
16,732.00 |
16,732.00 |
16,724.10 |
16,724.10 |
410.4K |
| 12:43 |
16,723.30 |
16,723.30 |
16,712.40 |
16,712.40 |
465.5K |
| 12:44 |
16,720.80 |
16,720.80 |
16,719.60 |
16,719.60 |
269.5K |
| 12:45 |
16,722.40 |
16,722.40 |
16,711.50 |
16,711.50 |
973.9K |
| 12:46 |
16,710.30 |
16,712.90 |
16,710.30 |
16,712.90 |
430.1K |
| 12:47 |
16,713.40 |
16,716.50 |
16,713.40 |
16,716.50 |
393.5K |
| 12:48 |
16,715.20 |
16,717.50 |
16,715.20 |
16,717.50 |
458.9K |
| 12:49 |
16,722.60 |
16,732.00 |
16,722.60 |
16,732.00 |
488.1K |
| 12:50 |
16,728.80 |
16,732.20 |
16,728.80 |
16,732.20 |
218.4K |
| 12:51 |
16,730.10 |
16,730.10 |
16,729.10 |
16,729.10 |
117.3K |
| 12:52 |
16,729.80 |
16,729.80 |
16,725.60 |
16,725.60 |
362.1K |
| 12:53 |
16,729.40 |
16,731.50 |
16,729.40 |
16,731.50 |
180.7K |
| 12:54 |
16,728.60 |
16,729.90 |
16,728.60 |
16,729.90 |
107.3K |
| 12:55 |
16,723.80 |
16,725.30 |
16,723.80 |
16,725.30 |
155.8K |
| 12:56 |
16,719.40 |
16,719.40 |
16,713.60 |
16,713.60 |
155.9K |
| 12:57 |
16,713.20 |
16,713.20 |
16,703.40 |
16,703.40 |
155.7K |
| 12:58 |
16,705.20 |
16,709.00 |
16,705.20 |
16,709.00 |
101.5K |
| 12:59 |
16,710.20 |
16,713.20 |
16,710.20 |
16,713.20 |
111.2K |
| 13:00 |
16,713.80 |
16,716.10 |
16,713.80 |
16,716.10 |
81.8K |
| 13:01 |
16,717.40 |
16,717.40 |
16,711.70 |
16,711.70 |
246.4K |
| 13:02 |
16,714.10 |
16,714.70 |
16,714.10 |
16,714.70 |
343.8K |
| 13:03 |
16,716.90 |
16,716.90 |
16,713.70 |
16,713.70 |
304.3K |
| 13:04 |
16,710.20 |
16,717.40 |
16,710.20 |
16,717.40 |
163.3K |
| 13:05 |
16,718.70 |
16,718.70 |
16,718.70 |
16,718.70 |
279.8K |
| 13:06 |
16,717.10 |
16,718.90 |
16,717.10 |
16,718.90 |
162.0K |
| 13:07 |
16,720.80 |
16,720.80 |
16,715.80 |
16,715.80 |
128.6K |
| 13:08 |
16,717.90 |
16,719.80 |
16,717.90 |
16,719.80 |
145.1K |
| 13:09 |
16,719.00 |
16,720.40 |
16,719.00 |
16,720.40 |
95.8K |
| 13:10 |
16,719.70 |
16,720.30 |
16,719.70 |
16,720.30 |
172.2K |
| 13:11 |
16,720.20 |
16,720.20 |
16,719.80 |
16,719.80 |
255.2K |
| 13:12 |
16,720.10 |
16,722.10 |
16,720.10 |
16,722.10 |
168.6K |
| 13:13 |
16,722.80 |
16,722.80 |
16,720.70 |
16,720.70 |
59.4K |
| 13:14 |
16,723.30 |
16,724.20 |
16,723.30 |
16,724.20 |
131.7K |
| 13:15 |
16,723.10 |
16,723.10 |
16,722.70 |
16,722.70 |
228.5K |
| 13:16 |
16,720.80 |
16,722.80 |
16,720.80 |
16,722.80 |
160.1K |
| 13:17 |
16,724.70 |
16,724.70 |
16,724.40 |
16,724.40 |
127.9K |
| 13:18 |
16,725.80 |
16,734.60 |
16,725.80 |
16,734.60 |
431.6K |
| 13:19 |
16,734.10 |
16,739.70 |
16,734.10 |
16,739.70 |
487.8K |
| 13:20 |
16,739.50 |
16,742.90 |
16,739.50 |
16,742.90 |
168.0K |
| 13:21 |
16,741.20 |
16,742.60 |
16,741.20 |
16,742.60 |
117.8K |
| 13:22 |
16,740.60 |
16,740.60 |
16,734.50 |
16,734.50 |
287.4K |
| 13:23 |
16,731.40 |
16,731.40 |
16,729.90 |
16,729.90 |
592.8K |
| 13:24 |
16,724.20 |
16,724.20 |
16,722.60 |
16,722.60 |
721.2K |
| 13:25 |
16,719.20 |
16,719.20 |
16,718.10 |
16,718.10 |
820.3K |
| 13:26 |
16,718.00 |
16,720.70 |
16,718.00 |
16,720.70 |
528.1K |
| 13:27 |
16,719.50 |
16,726.30 |
16,719.50 |
16,726.30 |
875.5K |
| 13:28 |
16,727.70 |
16,727.70 |
16,725.50 |
16,725.50 |
704.3K |
| 13:29 |
16,725.30 |
16,725.30 |
16,719.60 |
16,719.60 |
368.2K |
| 13:30 |
16,719.10 |
16,719.10 |
16,716.60 |
16,716.60 |
732.5K |
| 13:31 |
16,699.30 |
16,700.90 |
16,699.30 |
16,700.90 |
582.5K |
| 13:32 |
16,714.00 |
16,714.00 |
16,713.90 |
16,713.90 |
337.4K |
| 13:33 |
16,708.30 |
16,708.40 |
16,708.30 |
16,708.40 |
178.1K |
| 13:34 |
16,711.20 |
16,711.20 |
16,710.60 |
16,710.60 |
143.5K |
| 13:35 |
16,709.40 |
16,709.40 |
16,697.70 |
16,697.70 |
1,029.0K |
| 13:36 |
16,701.30 |
16,706.60 |
16,701.30 |
16,706.60 |
283.0K |
| 13:37 |
16,706.00 |
16,706.40 |
16,706.00 |
16,706.40 |
232.2K |
| 13:38 |
16,709.60 |
16,734.60 |
16,709.60 |
16,734.60 |
1,172.3K |
| 13:39 |
16,752.90 |
16,752.90 |
16,750.30 |
16,750.30 |
567.7K |
| 13:40 |
16,753.20 |
16,753.20 |
16,749.80 |
16,749.80 |
349.0K |
| 13:41 |
16,751.90 |
16,754.10 |
16,751.90 |
16,754.10 |
425.0K |
| 13:42 |
16,754.10 |
16,754.10 |
16,753.40 |
16,753.40 |
377.0K |
| 13:43 |
16,740.50 |
16,742.90 |
16,740.50 |
16,742.90 |
342.7K |
| 13:44 |
16,743.90 |
16,743.90 |
16,743.60 |
16,743.60 |
190.2K |
| 13:45 |
16,742.50 |
16,746.00 |
16,742.50 |
16,746.00 |
171.6K |
| 13:46 |
16,753.60 |
16,754.30 |
16,753.60 |
16,754.30 |
917.1K |
| 13:47 |
16,755.20 |
16,756.10 |
16,755.20 |
16,756.10 |
609.9K |
| 13:48 |
16,751.50 |
16,751.50 |
16,750.90 |
16,750.90 |
303.0K |
| 13:49 |
16,758.00 |
16,758.00 |
16,755.50 |
16,755.50 |
240.9K |
| 13:50 |
16,749.10 |
16,749.10 |
16,739.70 |
16,739.70 |
159.4K |
| 13:51 |
16,734.30 |
16,735.40 |
16,734.30 |
16,735.40 |
340.2K |
| 13:52 |
16,727.50 |
16,727.50 |
16,724.70 |
16,724.70 |
366.3K |
| 13:53 |
16,722.70 |
16,727.00 |
16,722.70 |
16,727.00 |
257.4K |
| 13:54 |
16,733.90 |
16,735.50 |
16,733.90 |
16,735.50 |
128.4K |
| 13:55 |
16,738.50 |
16,744.50 |
16,738.50 |
16,744.50 |
231.7K |
| 13:56 |
16,744.90 |
16,748.00 |
16,744.90 |
16,748.00 |
257.3K |
| 13:57 |
16,750.50 |
16,750.50 |
16,749.20 |
16,749.20 |
1,113.1K |
| 13:58 |
16,751.70 |
16,756.90 |
16,751.70 |
16,756.90 |
254.0K |
| 13:59 |
16,757.90 |
16,760.90 |
16,757.90 |
16,760.90 |
376.2K |
| 14:00 |
16,760.30 |
16,761.10 |
16,760.30 |
16,761.10 |
217.4K |
| 14:01 |
16,756.80 |
16,756.80 |
16,756.20 |
16,756.20 |
137.3K |
| 14:02 |
16,754.70 |
16,754.70 |
16,753.90 |
16,753.90 |
383.4K |
| 14:03 |
16,753.10 |
16,753.10 |
16,747.40 |
16,747.40 |
826.3K |
| 14:04 |
16,747.50 |
16,747.50 |
16,737.70 |
16,737.70 |
267.1K |
| 14:05 |
16,739.10 |
16,739.70 |
16,739.10 |
16,739.70 |
231.7K |
| 14:06 |
16,743.80 |
16,752.60 |
16,743.80 |
16,752.60 |
606.3K |
| 14:07 |
16,752.70 |
16,752.70 |
16,752.20 |
16,752.20 |
347.0K |
| 14:08 |
16,756.90 |
16,756.90 |
16,755.90 |
16,755.90 |
277.0K |
| 14:09 |
16,746.80 |
16,746.80 |
16,743.10 |
16,743.10 |
1,153.8K |
| 14:10 |
16,741.90 |
16,746.30 |
16,741.90 |
16,746.30 |
942.2K |
| 14:11 |
16,749.70 |
16,751.30 |
16,749.70 |
16,751.30 |
442.3K |
| 14:12 |
16,753.00 |
16,753.00 |
16,752.10 |
16,752.10 |
353.8K |
| 14:13 |
16,753.30 |
16,753.70 |
16,753.30 |
16,753.70 |
252.4K |
| 14:14 |
16,748.20 |
16,748.20 |
16,744.20 |
16,744.20 |
812.2K |
| 14:15 |
16,743.80 |
16,747.20 |
16,743.80 |
16,747.20 |
397.6K |
| 14:16 |
16,745.20 |
16,745.20 |
16,744.20 |
16,744.20 |
192.2K |
| 14:17 |
16,745.90 |
16,750.90 |
16,745.90 |
16,750.90 |
940.7K |
| 14:18 |
16,757.50 |
16,759.70 |
16,757.50 |
16,759.70 |
490.6K |
| 14:19 |
16,762.70 |
16,762.70 |
16,758.80 |
16,758.80 |
365.6K |
| 14:20 |
16,762.60 |
16,764.60 |
16,762.60 |
16,764.60 |
207.5K |
| 14:21 |
16,765.30 |
16,767.50 |
16,765.30 |
16,767.50 |
1,194.8K |
| 14:22 |
16,779.70 |
16,781.90 |
16,779.70 |
16,781.90 |
320.3K |
| 14:23 |
16,778.10 |
16,778.80 |
16,778.10 |
16,778.80 |
1,092.7K |
| 14:24 |
16,777.70 |
16,777.70 |
16,775.30 |
16,775.30 |
1,175.5K |
| 14:25 |
16,780.40 |
16,780.40 |
16,779.90 |
16,779.90 |
528.6K |
| 14:26 |
16,780.70 |
16,781.10 |
16,780.70 |
16,781.10 |
285.1K |
| 14:27 |
16,780.80 |
16,781.60 |
16,780.80 |
16,781.60 |
296.9K |
| 14:28 |
16,784.40 |
16,785.00 |
16,784.40 |
16,785.00 |
426.6K |
| 14:29 |
16,787.10 |
16,790.50 |
16,787.10 |
16,790.50 |
186.5K |
| 14:30 |
16,790.60 |
16,790.60 |
16,785.40 |
16,785.40 |
539.7K |
| 14:31 |
16,787.90 |
16,787.90 |
16,787.60 |
16,787.60 |
54.7K |
| 14:32 |
16,789.10 |
16,793.90 |
16,789.10 |
16,793.90 |
1,326.5K |
| 14:33 |
16,798.90 |
16,803.50 |
16,798.90 |
16,803.50 |
382.4K |
| 14:34 |
16,803.80 |
16,803.80 |
16,801.80 |
16,801.80 |
457.2K |
| 14:35 |
16,811.10 |
16,820.20 |
16,811.10 |
16,820.20 |
1,097.0K |
| 14:36 |
16,817.60 |
16,821.80 |
16,817.60 |
16,821.80 |
301.4K |
| 14:37 |
16,818.70 |
16,826.70 |
16,818.70 |
16,826.70 |
341.7K |
| 14:38 |
16,824.70 |
16,830.50 |
16,824.70 |
16,830.50 |
1,817.0K |
| 14:39 |
16,831.70 |
16,835.30 |
16,831.70 |
16,835.30 |
242.0K |
| 14:40 |
16,830.90 |
16,830.90 |
16,830.70 |
16,830.70 |
171.6K |
| 14:41 |
16,830.10 |
16,832.10 |
16,830.10 |
16,832.10 |
203.8K |
| 14:42 |
16,832.30 |
16,833.00 |
16,832.30 |
16,833.00 |
852.2K |
| 14:43 |
16,833.50 |
16,833.50 |
16,830.10 |
16,830.10 |
462.5K |
| 14:44 |
16,829.30 |
16,829.30 |
16,823.90 |
16,823.90 |
1,362.5K |
| 14:45 |
16,816.90 |
16,817.40 |
16,816.90 |
16,817.40 |
230.5K |
| 14:46 |
16,816.40 |
16,820.30 |
16,816.40 |
16,820.30 |
172.9K |
| 14:47 |
16,830.10 |
16,830.10 |
16,828.80 |
16,828.80 |
184.3K |
| 14:48 |
16,823.00 |
16,830.60 |
16,823.00 |
16,830.60 |
369.4K |
| 14:49 |
16,831.40 |
16,831.60 |
16,831.40 |
16,831.60 |
144.6K |
| 14:50 |
16,833.80 |
16,833.80 |
16,832.60 |
16,832.60 |
544.2K |
| 14:51 |
16,832.50 |
16,832.80 |
16,832.50 |
16,832.80 |
625.4K |
| 14:52 |
16,833.40 |
16,833.40 |
16,832.00 |
16,832.00 |
123.1K |
| 14:53 |
16,835.20 |
16,835.20 |
16,833.40 |
16,833.40 |
387.3K |
| 14:54 |
16,841.00 |
16,841.00 |
16,840.40 |
16,840.40 |
218.1K |
| 14:55 |
16,839.20 |
16,840.10 |
16,839.20 |
16,840.10 |
209.8K |
| 14:56 |
16,839.10 |
16,842.50 |
16,839.10 |
16,842.50 |
2,157.9K |
| 14:57 |
16,841.10 |
16,841.80 |
16,841.10 |
16,841.80 |
540.2K |
| 14:58 |
16,835.80 |
16,835.80 |
16,835.70 |
16,835.70 |
321.2K |
| 14:59 |
16,834.10 |
16,834.50 |
16,834.10 |
16,834.50 |
509.5K |
| 15:00 |
16,835.50 |
16,839.10 |
16,835.50 |
16,839.10 |
426.0K |
| 15:01 |
16,838.50 |
16,838.90 |
16,838.50 |
16,838.90 |
785.8K |
| 15:02 |
16,835.00 |
16,835.00 |
16,832.70 |
16,832.70 |
406.1K |
| 15:03 |
16,834.60 |
16,836.50 |
16,834.60 |
16,836.50 |
469.5K |
| 15:04 |
16,843.90 |
16,845.20 |
16,843.90 |
16,845.20 |
820.8K |
| 15:05 |
16,838.50 |
16,839.20 |
16,838.50 |
16,839.20 |
491.3K |
| 15:06 |
16,838.70 |
16,838.70 |
16,833.10 |
16,833.10 |
470.7K |
| 15:07 |
16,832.30 |
16,833.10 |
16,832.30 |
16,833.10 |
708.3K |
| 15:08 |
16,823.30 |
16,827.30 |
16,823.30 |
16,827.30 |
241.2K |
| 15:09 |
16,833.90 |
16,833.90 |
16,829.40 |
16,829.40 |
148.3K |
| 15:10 |
16,829.00 |
16,832.50 |
16,829.00 |
16,832.50 |
393.1K |
| 15:11 |
16,836.20 |
16,836.20 |
16,835.20 |
16,835.20 |
532.2K |
| 15:12 |
16,830.70 |
16,830.70 |
16,829.50 |
16,829.50 |
446.7K |
| 15:13 |
16,830.00 |
16,832.40 |
16,830.00 |
16,832.40 |
633.0K |
| 15:14 |
16,828.60 |
16,828.60 |
16,827.20 |
16,827.20 |
316.4K |
| 15:15 |
16,829.00 |
16,829.00 |
16,826.10 |
16,826.10 |
461.3K |
| 15:16 |
16,832.00 |
16,832.00 |
16,827.80 |
16,827.80 |
301.3K |
| 15:17 |
16,832.60 |
16,832.60 |
16,831.00 |
16,831.00 |
502.3K |
| 15:18 |
16,831.00 |
16,831.00 |
16,828.70 |
16,828.70 |
1,781.2K |
| 15:19 |
16,829.10 |
16,834.30 |
16,829.10 |
16,834.30 |
314.0K |
| 15:20 |
16,838.70 |
16,841.90 |
16,838.70 |
16,841.90 |
674.5K |
| 15:21 |
16,839.30 |
16,844.20 |
16,839.30 |
16,844.20 |
354.3K |
| 15:22 |
16,849.40 |
16,849.40 |
16,849.20 |
16,849.20 |
681.9K |
| 15:23 |
16,847.80 |
16,847.80 |
16,846.60 |
16,846.60 |
445.3K |
| 15:24 |
16,843.80 |
16,847.00 |
16,843.80 |
16,847.00 |
614.7K |
| 15:25 |
16,845.80 |
16,846.20 |
16,845.80 |
16,846.20 |
283.1K |
| 15:26 |
16,846.40 |
16,846.40 |
16,845.40 |
16,845.40 |
782.9K |
| 15:27 |
16,843.50 |
16,846.90 |
16,843.50 |
16,846.90 |
245.0K |
| 15:28 |
16,844.60 |
16,844.60 |
16,838.60 |
16,838.60 |
228.3K |
| 15:29 |
16,840.40 |
16,843.70 |
16,840.40 |
16,843.70 |
314.0K |
| 15:30 |
16,844.90 |
16,847.80 |
16,844.90 |
16,847.80 |
384.4K |
| 15:31 |
16,845.10 |
16,849.10 |
16,845.10 |
16,849.10 |
859.6K |
| 15:32 |
16,842.90 |
16,844.50 |
16,842.90 |
16,844.50 |
503.9K |
| 15:33 |
16,848.50 |
16,848.50 |
16,841.90 |
16,841.90 |
348.6K |
| 15:34 |
16,841.00 |
16,844.60 |
16,841.00 |
16,844.60 |
402.1K |
| 15:35 |
16,841.60 |
16,842.60 |
16,841.60 |
16,842.60 |
291.9K |
| 15:36 |
16,843.00 |
16,845.60 |
16,843.00 |
16,845.60 |
435.4K |
| 15:37 |
16,842.80 |
16,848.60 |
16,842.80 |
16,848.60 |
640.1K |
| 15:38 |
16,845.80 |
16,850.60 |
16,845.80 |
16,850.60 |
240.9K |
| 15:39 |
16,846.50 |
16,846.50 |
16,845.70 |
16,845.70 |
387.4K |
| 15:40 |
16,844.60 |
16,846.00 |
16,844.60 |
16,846.00 |
553.0K |
| 15:41 |
16,843.30 |
16,844.50 |
16,843.30 |
16,844.50 |
485.9K |
| 15:42 |
16,844.40 |
16,844.40 |
16,842.60 |
16,842.60 |
560.3K |
| 15:43 |
16,844.40 |
16,846.60 |
16,844.40 |
16,846.60 |
385.7K |
| 15:44 |
16,847.70 |
16,847.70 |
16,846.90 |
16,846.90 |
931.5K |
| 15:45 |
16,846.60 |
16,847.60 |
16,846.60 |
16,847.60 |
441.7K |
| 15:46 |
16,846.00 |
16,847.20 |
16,846.00 |
16,847.20 |
573.3K |
| 15:47 |
16,848.10 |
16,848.10 |
16,847.60 |
16,847.60 |
364.9K |
| 15:48 |
16,848.60 |
16,851.20 |
16,848.60 |
16,851.20 |
375.5K |
| 15:49 |
16,853.30 |
16,854.00 |
16,853.30 |
16,854.00 |
811.8K |
| 15:50 |
16,857.90 |
16,858.60 |
16,857.90 |
16,858.60 |
398.7K |
| 15:51 |
16,852.40 |
16,856.10 |
16,852.40 |
16,856.10 |
492.6K |
| 15:52 |
16,859.70 |
16,861.70 |
16,859.70 |
16,861.70 |
1,130.5K |
| 15:53 |
16,862.20 |
16,865.20 |
16,862.20 |
16,865.20 |
1,079.6K |
| 15:54 |
16,865.00 |
16,865.00 |
16,863.80 |
16,863.80 |
713.0K |
| 15:55 |
16,860.60 |
16,860.60 |
16,860.00 |
16,860.00 |
392.1K |
| 15:56 |
16,861.20 |
16,867.30 |
16,861.20 |
16,867.30 |
602.4K |
| 15:57 |
16,869.80 |
16,872.30 |
16,869.80 |
16,872.30 |
572.3K |
| 15:58 |
16,873.90 |
16,873.90 |
16,873.90 |
16,873.90 |
643.5K |
| 15:59 |
16,872.30 |
16,875.30 |
16,872.30 |
16,875.30 |
1,161.0K |
| 16:00 |
16,869.60 |
16,870.70 |
16,869.60 |
16,870.70 |
237.8K |
| 16:01 |
16,870.70 |
16,870.70 |
16,870.70 |
16,870.70 |
0.0K |
| 16:02 |
16,870.70 |
16,870.70 |
16,870.70 |
16,870.70 |
0.0K |
| 16:03 |
16,870.70 |
16,870.70 |
16,870.70 |
16,870.70 |
0.0K |
| 16:04 |
16,870.70 |
16,890.00 |
16,870.70 |
16,890.00 |
58,899.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|