| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
17,152.70 |
17,152.70 |
17,001.40 |
17,001.40 |
1,157.4K |
| 10:01 |
17,014.90 |
17,017.60 |
17,014.90 |
17,017.60 |
230.0K |
| 10:02 |
17,001.30 |
17,001.30 |
16,967.50 |
16,967.50 |
746.3K |
| 10:03 |
16,977.20 |
16,977.20 |
16,970.30 |
16,970.30 |
189.5K |
| 10:04 |
16,963.50 |
16,968.30 |
16,963.50 |
16,968.30 |
1,566.5K |
| 10:05 |
16,955.30 |
16,981.80 |
16,955.30 |
16,981.80 |
429.9K |
| 10:06 |
16,979.10 |
16,979.10 |
16,964.50 |
16,964.50 |
519.6K |
| 10:07 |
16,868.80 |
16,868.80 |
16,841.60 |
16,841.60 |
5,060.0K |
| 10:08 |
16,855.70 |
16,855.70 |
16,832.40 |
16,832.40 |
468.6K |
| 10:09 |
16,838.50 |
16,844.30 |
16,838.50 |
16,844.30 |
1,865.4K |
| 10:10 |
16,854.10 |
16,854.10 |
16,850.80 |
16,850.80 |
2,210.0K |
| 10:11 |
16,846.30 |
16,850.80 |
16,846.30 |
16,850.80 |
1,900.9K |
| 10:12 |
16,867.90 |
16,884.20 |
16,867.90 |
16,884.20 |
629.3K |
| 10:13 |
16,886.20 |
16,890.10 |
16,886.20 |
16,890.10 |
417.6K |
| 10:14 |
16,888.60 |
16,890.40 |
16,888.60 |
16,890.40 |
1,213.1K |
| 10:15 |
16,878.20 |
16,887.10 |
16,878.20 |
16,887.10 |
493.5K |
| 10:16 |
16,886.00 |
16,889.00 |
16,886.00 |
16,889.00 |
475.9K |
| 10:17 |
16,893.00 |
16,900.40 |
16,893.00 |
16,900.40 |
479.4K |
| 10:18 |
16,904.30 |
16,904.30 |
16,903.80 |
16,903.80 |
499.7K |
| 10:19 |
16,904.80 |
16,910.20 |
16,904.80 |
16,910.20 |
335.5K |
| 10:20 |
16,904.70 |
16,909.60 |
16,904.70 |
16,909.60 |
546.4K |
| 10:21 |
16,910.40 |
16,923.70 |
16,910.40 |
16,923.70 |
645.3K |
| 10:22 |
16,919.00 |
16,919.00 |
16,912.40 |
16,912.40 |
618.7K |
| 10:23 |
16,917.50 |
16,917.50 |
16,914.80 |
16,914.80 |
242.1K |
| 10:24 |
16,914.90 |
16,915.20 |
16,914.90 |
16,915.20 |
210.0K |
| 10:25 |
16,927.70 |
16,927.70 |
16,927.50 |
16,927.50 |
536.7K |
| 10:26 |
16,923.60 |
16,927.20 |
16,923.60 |
16,927.20 |
510.7K |
| 10:27 |
16,922.10 |
16,923.80 |
16,922.10 |
16,923.80 |
695.2K |
| 10:28 |
16,923.30 |
16,923.30 |
16,922.40 |
16,922.40 |
251.7K |
| 10:29 |
16,933.70 |
16,933.70 |
16,931.60 |
16,931.60 |
767.1K |
| 10:30 |
16,928.40 |
16,928.40 |
16,927.10 |
16,927.10 |
489.0K |
| 10:31 |
16,935.60 |
16,935.60 |
16,934.40 |
16,934.40 |
444.4K |
| 10:32 |
16,941.40 |
16,941.40 |
16,935.40 |
16,935.40 |
436.4K |
| 10:33 |
16,934.10 |
16,934.10 |
16,934.00 |
16,934.00 |
432.9K |
| 10:34 |
16,934.10 |
16,934.10 |
16,920.90 |
16,920.90 |
256.4K |
| 10:35 |
16,913.00 |
16,913.00 |
16,908.30 |
16,908.30 |
798.0K |
| 10:36 |
16,916.10 |
16,916.10 |
16,912.00 |
16,912.00 |
631.0K |
| 10:37 |
16,906.60 |
16,906.60 |
16,902.30 |
16,902.30 |
1,103.0K |
| 10:38 |
16,906.40 |
16,906.40 |
16,904.60 |
16,904.60 |
824.2K |
| 10:39 |
16,908.80 |
16,908.80 |
16,908.80 |
16,908.80 |
649.7K |
| 10:40 |
16,903.00 |
16,903.00 |
16,902.90 |
16,902.90 |
502.6K |
| 10:41 |
16,898.20 |
16,903.50 |
16,898.20 |
16,903.50 |
645.7K |
| 10:42 |
16,906.60 |
16,906.60 |
16,904.90 |
16,904.90 |
501.1K |
| 10:43 |
16,907.30 |
16,907.30 |
16,903.50 |
16,903.50 |
262.2K |
| 10:44 |
16,892.20 |
16,892.20 |
16,890.00 |
16,890.00 |
783.3K |
| 10:45 |
16,891.90 |
16,891.90 |
16,890.60 |
16,890.60 |
607.7K |
| 10:46 |
16,881.40 |
16,881.40 |
16,879.10 |
16,879.10 |
426.5K |
| 10:47 |
16,882.30 |
16,882.30 |
16,882.10 |
16,882.10 |
471.1K |
| 10:48 |
16,889.80 |
16,889.80 |
16,889.40 |
16,889.40 |
275.7K |
| 10:49 |
16,894.30 |
16,894.30 |
16,892.30 |
16,892.30 |
245.4K |
| 10:50 |
16,894.60 |
16,896.90 |
16,894.60 |
16,896.90 |
999.5K |
| 10:51 |
16,895.80 |
16,903.40 |
16,895.80 |
16,903.40 |
132.4K |
| 10:52 |
16,900.60 |
16,909.20 |
16,900.60 |
16,909.20 |
483.1K |
| 10:53 |
16,904.10 |
16,908.90 |
16,904.10 |
16,908.90 |
657.6K |
| 10:54 |
16,910.50 |
16,910.50 |
16,907.50 |
16,907.50 |
605.5K |
| 10:55 |
16,906.20 |
16,917.30 |
16,906.20 |
16,917.30 |
365.8K |
| 10:56 |
16,915.50 |
16,915.50 |
16,908.20 |
16,908.20 |
545.6K |
| 10:57 |
16,906.60 |
16,910.20 |
16,906.60 |
16,910.20 |
286.2K |
| 10:58 |
16,901.40 |
16,901.40 |
16,897.90 |
16,897.90 |
246.6K |
| 10:59 |
16,898.60 |
16,898.60 |
16,896.10 |
16,896.10 |
661.7K |
| 11:00 |
16,893.90 |
16,896.30 |
16,893.90 |
16,896.30 |
440.5K |
| 11:01 |
16,895.80 |
16,895.80 |
16,891.00 |
16,891.00 |
1,195.5K |
| 11:02 |
16,897.40 |
16,897.40 |
16,897.40 |
16,897.40 |
321.8K |
| 11:03 |
16,897.10 |
16,897.10 |
16,896.40 |
16,896.40 |
216.7K |
| 11:04 |
16,895.60 |
16,895.60 |
16,894.20 |
16,894.20 |
259.6K |
| 11:05 |
16,894.40 |
16,899.30 |
16,894.40 |
16,899.30 |
308.0K |
| 11:06 |
16,906.80 |
16,908.40 |
16,906.80 |
16,908.40 |
653.3K |
| 11:07 |
16,900.90 |
16,901.10 |
16,900.90 |
16,901.10 |
613.0K |
| 11:08 |
16,905.00 |
16,905.00 |
16,901.60 |
16,901.60 |
410.7K |
| 11:09 |
16,895.50 |
16,895.50 |
16,885.80 |
16,885.80 |
754.7K |
| 11:10 |
16,887.10 |
16,887.10 |
16,883.60 |
16,883.60 |
737.1K |
| 11:11 |
16,885.70 |
16,885.70 |
16,884.80 |
16,884.80 |
1,645.7K |
| 11:12 |
16,885.50 |
16,887.90 |
16,885.50 |
16,887.90 |
248.4K |
| 11:13 |
16,891.70 |
16,891.70 |
16,891.30 |
16,891.30 |
241.9K |
| 11:14 |
16,892.40 |
16,892.80 |
16,892.40 |
16,892.80 |
342.1K |
| 11:15 |
16,890.50 |
16,896.60 |
16,890.50 |
16,896.60 |
267.9K |
| 11:16 |
16,913.60 |
16,913.60 |
16,913.20 |
16,913.20 |
1,445.2K |
| 11:17 |
16,924.20 |
16,924.20 |
16,921.50 |
16,921.50 |
492.1K |
| 11:18 |
16,918.80 |
16,918.90 |
16,918.80 |
16,918.90 |
185.0K |
| 11:19 |
16,928.40 |
16,931.10 |
16,928.40 |
16,931.10 |
651.5K |
| 11:20 |
16,932.00 |
16,939.10 |
16,932.00 |
16,939.10 |
274.1K |
| 11:21 |
16,936.90 |
16,937.70 |
16,936.90 |
16,937.70 |
240.1K |
| 11:22 |
16,943.60 |
16,943.60 |
16,942.80 |
16,942.80 |
392.2K |
| 11:23 |
16,953.00 |
16,959.80 |
16,953.00 |
16,959.80 |
1,182.6K |
| 11:24 |
16,948.50 |
16,948.50 |
16,942.10 |
16,942.10 |
346.6K |
| 11:25 |
16,938.20 |
16,938.20 |
16,937.80 |
16,937.80 |
161.1K |
| 11:26 |
16,941.30 |
16,941.50 |
16,941.30 |
16,941.50 |
492.2K |
| 11:27 |
16,939.90 |
16,939.90 |
16,937.70 |
16,937.70 |
440.4K |
| 11:28 |
16,936.60 |
16,936.60 |
16,931.60 |
16,931.60 |
744.7K |
| 11:29 |
16,930.90 |
16,930.90 |
16,924.40 |
16,924.40 |
236.5K |
| 11:30 |
16,932.10 |
16,932.10 |
16,929.70 |
16,929.70 |
611.9K |
| 11:31 |
16,927.00 |
16,927.60 |
16,927.00 |
16,927.60 |
233.6K |
| 11:32 |
16,926.30 |
16,926.30 |
16,921.80 |
16,921.80 |
159.6K |
| 11:33 |
16,914.60 |
16,914.60 |
16,913.70 |
16,913.70 |
485.0K |
| 11:34 |
16,912.20 |
16,912.20 |
16,909.50 |
16,909.50 |
189.0K |
| 11:35 |
16,910.20 |
16,910.20 |
16,909.80 |
16,909.80 |
498.9K |
| 11:36 |
16,906.50 |
16,906.50 |
16,901.10 |
16,901.10 |
211.1K |
| 11:37 |
16,901.20 |
16,901.20 |
16,894.60 |
16,894.60 |
202.8K |
| 11:38 |
16,896.20 |
16,896.20 |
16,893.50 |
16,893.50 |
160.4K |
| 11:39 |
16,892.50 |
16,892.50 |
16,888.40 |
16,888.40 |
293.2K |
| 11:40 |
16,885.00 |
16,885.00 |
16,884.00 |
16,884.00 |
832.9K |
| 11:41 |
16,887.60 |
16,887.60 |
16,885.80 |
16,885.80 |
332.1K |
| 11:42 |
16,888.10 |
16,888.10 |
16,885.50 |
16,885.50 |
251.9K |
| 11:43 |
16,887.90 |
16,887.90 |
16,883.60 |
16,883.60 |
383.4K |
| 11:44 |
16,877.30 |
16,877.50 |
16,877.30 |
16,877.50 |
519.3K |
| 11:45 |
16,878.50 |
16,881.30 |
16,878.50 |
16,881.30 |
299.2K |
| 11:46 |
16,881.20 |
16,881.30 |
16,881.20 |
16,881.30 |
704.0K |
| 11:47 |
16,883.00 |
16,887.40 |
16,883.00 |
16,887.40 |
132.5K |
| 11:48 |
16,891.30 |
16,891.30 |
16,891.00 |
16,891.00 |
410.9K |
| 11:49 |
16,888.90 |
16,890.80 |
16,888.90 |
16,890.80 |
228.3K |
| 11:50 |
16,892.40 |
16,892.40 |
16,888.40 |
16,888.40 |
404.4K |
| 11:51 |
16,889.70 |
16,889.70 |
16,886.20 |
16,886.20 |
716.8K |
| 11:52 |
16,888.90 |
16,888.90 |
16,884.80 |
16,884.80 |
226.0K |
| 11:53 |
16,888.60 |
16,888.60 |
16,887.20 |
16,887.20 |
148.5K |
| 11:54 |
16,887.00 |
16,888.00 |
16,887.00 |
16,888.00 |
290.7K |
| 11:55 |
16,888.50 |
16,888.50 |
16,886.60 |
16,886.60 |
303.6K |
| 11:56 |
16,891.20 |
16,891.20 |
16,889.70 |
16,889.70 |
159.5K |
| 11:57 |
16,891.50 |
16,897.20 |
16,891.50 |
16,897.20 |
373.4K |
| 11:58 |
16,899.20 |
16,899.20 |
16,897.50 |
16,897.50 |
201.6K |
| 11:59 |
16,894.90 |
16,894.90 |
16,894.70 |
16,894.70 |
263.8K |
| 12:00 |
16,892.40 |
16,892.40 |
16,881.10 |
16,881.10 |
480.8K |
| 12:01 |
16,875.70 |
16,875.70 |
16,868.60 |
16,868.60 |
908.1K |
| 12:02 |
16,872.10 |
16,872.10 |
16,867.90 |
16,867.90 |
196.6K |
| 12:03 |
16,873.70 |
16,873.70 |
16,870.60 |
16,870.60 |
258.0K |
| 12:04 |
16,867.40 |
16,873.00 |
16,867.40 |
16,873.00 |
154.0K |
| 12:05 |
16,872.90 |
16,875.90 |
16,872.90 |
16,875.90 |
546.4K |
| 12:06 |
16,885.00 |
16,885.00 |
16,883.80 |
16,883.80 |
448.2K |
| 12:07 |
16,880.80 |
16,880.80 |
16,879.10 |
16,879.10 |
705.3K |
| 12:08 |
16,875.90 |
16,875.90 |
16,874.80 |
16,874.80 |
293.5K |
| 12:09 |
16,866.20 |
16,866.20 |
16,861.80 |
16,861.80 |
485.7K |
| 12:10 |
16,855.90 |
16,860.40 |
16,855.90 |
16,860.40 |
455.5K |
| 12:11 |
16,856.10 |
16,856.10 |
16,854.90 |
16,854.90 |
234.1K |
| 12:12 |
16,849.60 |
16,849.60 |
16,849.30 |
16,849.30 |
374.8K |
| 12:13 |
16,848.70 |
16,851.60 |
16,848.70 |
16,851.60 |
115.1K |
| 12:14 |
16,853.20 |
16,853.20 |
16,853.10 |
16,853.10 |
188.1K |
| 12:15 |
16,855.40 |
16,857.10 |
16,855.40 |
16,857.10 |
531.0K |
| 12:16 |
16,854.90 |
16,854.90 |
16,853.00 |
16,853.00 |
188.8K |
| 12:17 |
16,849.70 |
16,858.80 |
16,849.70 |
16,858.80 |
195.7K |
| 12:18 |
16,855.20 |
16,857.60 |
16,855.20 |
16,857.60 |
1,267.1K |
| 12:19 |
16,855.40 |
16,855.40 |
16,850.60 |
16,850.60 |
178.2K |
| 12:20 |
16,851.90 |
16,854.60 |
16,851.90 |
16,854.60 |
896.2K |
| 12:21 |
16,857.00 |
16,858.80 |
16,857.00 |
16,858.80 |
421.9K |
| 12:22 |
16,858.00 |
16,859.60 |
16,858.00 |
16,859.60 |
803.0K |
| 12:23 |
16,855.30 |
16,855.30 |
16,845.40 |
16,845.40 |
240.0K |
| 12:24 |
16,844.10 |
16,848.70 |
16,844.10 |
16,848.70 |
565.6K |
| 12:25 |
16,847.10 |
16,847.90 |
16,847.10 |
16,847.90 |
172.4K |
| 12:26 |
16,848.60 |
16,848.60 |
16,843.30 |
16,843.30 |
162.7K |
| 12:27 |
16,849.20 |
16,850.40 |
16,849.20 |
16,850.40 |
444.2K |
| 12:28 |
16,852.10 |
16,856.20 |
16,852.10 |
16,856.20 |
250.1K |
| 12:29 |
16,856.70 |
16,858.90 |
16,856.70 |
16,858.90 |
127.5K |
| 12:30 |
16,858.20 |
16,858.70 |
16,858.20 |
16,858.70 |
284.7K |
| 12:31 |
16,845.10 |
16,851.00 |
16,845.10 |
16,851.00 |
362.3K |
| 12:32 |
16,847.60 |
16,850.60 |
16,847.60 |
16,850.60 |
172.3K |
| 12:33 |
16,855.40 |
16,867.70 |
16,855.40 |
16,867.70 |
280.3K |
| 12:34 |
16,864.60 |
16,868.70 |
16,864.60 |
16,868.70 |
419.3K |
| 12:35 |
16,871.20 |
16,871.20 |
16,867.60 |
16,867.60 |
169.6K |
| 12:36 |
16,867.80 |
16,868.00 |
16,867.80 |
16,868.00 |
207.1K |
| 12:37 |
16,873.40 |
16,873.40 |
16,867.40 |
16,867.40 |
248.1K |
| 12:38 |
16,867.70 |
16,867.70 |
16,866.30 |
16,866.30 |
181.9K |
| 12:39 |
16,861.20 |
16,861.20 |
16,859.10 |
16,859.10 |
118.5K |
| 12:40 |
16,860.20 |
16,860.50 |
16,860.20 |
16,860.50 |
725.5K |
| 12:41 |
16,867.40 |
16,873.80 |
16,867.40 |
16,873.80 |
707.0K |
| 12:42 |
16,875.70 |
16,877.10 |
16,875.70 |
16,877.10 |
215.8K |
| 12:43 |
16,873.90 |
16,873.90 |
16,873.50 |
16,873.50 |
175.4K |
| 12:44 |
16,871.50 |
16,871.50 |
16,869.00 |
16,869.00 |
137.7K |
| 12:45 |
16,867.30 |
16,874.10 |
16,867.30 |
16,874.10 |
225.6K |
| 12:46 |
16,875.60 |
16,880.20 |
16,875.60 |
16,880.20 |
1,467.5K |
| 12:47 |
16,877.30 |
16,877.30 |
16,875.60 |
16,875.60 |
612.4K |
| 12:48 |
16,870.10 |
16,876.80 |
16,870.10 |
16,876.80 |
180.8K |
| 12:49 |
16,876.80 |
16,876.80 |
16,876.70 |
16,876.70 |
135.9K |
| 12:50 |
16,875.10 |
16,875.10 |
16,874.90 |
16,874.90 |
365.9K |
| 12:51 |
16,874.00 |
16,877.00 |
16,874.00 |
16,877.00 |
236.3K |
| 12:52 |
16,879.20 |
16,879.20 |
16,877.80 |
16,877.80 |
579.1K |
| 12:53 |
16,878.00 |
16,884.20 |
16,878.00 |
16,884.20 |
302.8K |
| 12:54 |
16,886.60 |
16,886.60 |
16,885.00 |
16,885.00 |
360.5K |
| 12:55 |
16,872.00 |
16,872.00 |
16,863.40 |
16,863.40 |
649.7K |
| 12:56 |
16,865.50 |
16,865.50 |
16,857.20 |
16,857.20 |
194.1K |
| 12:57 |
16,857.80 |
16,857.80 |
16,855.00 |
16,855.00 |
516.1K |
| 12:58 |
16,851.80 |
16,851.80 |
16,841.10 |
16,841.10 |
297.4K |
| 12:59 |
16,846.30 |
16,846.30 |
16,844.20 |
16,844.20 |
255.5K |
| 13:00 |
16,842.50 |
16,843.80 |
16,842.50 |
16,843.80 |
176.0K |
| 13:01 |
16,842.10 |
16,842.70 |
16,842.10 |
16,842.70 |
151.6K |
| 13:02 |
16,845.10 |
16,845.10 |
16,844.80 |
16,844.80 |
135.3K |
| 13:03 |
16,845.10 |
16,845.10 |
16,843.70 |
16,843.70 |
210.4K |
| 13:04 |
16,843.60 |
16,846.40 |
16,843.60 |
16,846.40 |
326.2K |
| 13:05 |
16,846.10 |
16,859.00 |
16,846.10 |
16,859.00 |
565.1K |
| 13:06 |
16,861.10 |
16,866.60 |
16,861.10 |
16,866.60 |
493.7K |
| 13:07 |
16,866.80 |
16,872.20 |
16,866.80 |
16,872.20 |
135.2K |
| 13:08 |
16,869.50 |
16,869.50 |
16,864.20 |
16,864.20 |
164.5K |
| 13:09 |
16,860.10 |
16,860.10 |
16,858.50 |
16,858.50 |
89.3K |
| 13:10 |
16,858.00 |
16,870.00 |
16,858.00 |
16,870.00 |
487.0K |
| 13:11 |
16,874.30 |
16,876.90 |
16,874.30 |
16,876.90 |
442.7K |
| 13:12 |
16,878.30 |
16,878.30 |
16,877.30 |
16,877.30 |
87.0K |
| 13:13 |
16,872.70 |
16,876.00 |
16,872.70 |
16,876.00 |
174.2K |
| 13:14 |
16,882.60 |
16,889.00 |
16,882.60 |
16,889.00 |
390.6K |
| 13:15 |
16,894.00 |
16,899.60 |
16,894.00 |
16,899.60 |
528.3K |
| 13:16 |
16,898.50 |
16,898.70 |
16,898.50 |
16,898.70 |
771.1K |
| 13:17 |
16,898.20 |
16,900.10 |
16,898.20 |
16,900.10 |
401.8K |
| 13:18 |
16,900.50 |
16,905.20 |
16,900.50 |
16,905.20 |
144.2K |
| 13:19 |
16,904.70 |
16,906.40 |
16,904.70 |
16,906.40 |
102.4K |
| 13:20 |
16,907.10 |
16,907.50 |
16,907.10 |
16,907.50 |
136.2K |
| 13:21 |
16,907.20 |
16,910.80 |
16,907.20 |
16,910.80 |
100.2K |
| 13:22 |
16,907.50 |
16,907.50 |
16,906.40 |
16,906.40 |
49.3K |
| 13:23 |
16,906.60 |
16,912.10 |
16,906.60 |
16,912.10 |
413.7K |
| 13:24 |
16,910.80 |
16,910.80 |
16,907.80 |
16,907.80 |
450.9K |
| 13:25 |
16,913.60 |
16,913.60 |
16,912.30 |
16,912.30 |
106.6K |
| 13:26 |
16,917.30 |
16,917.30 |
16,915.90 |
16,915.90 |
570.9K |
| 13:27 |
16,916.30 |
16,916.30 |
16,911.00 |
16,911.00 |
308.6K |
| 13:28 |
16,907.00 |
16,907.00 |
16,904.30 |
16,904.30 |
94.6K |
| 13:29 |
16,906.40 |
16,908.00 |
16,906.40 |
16,908.00 |
286.8K |
| 13:30 |
16,908.80 |
16,908.80 |
16,906.70 |
16,906.70 |
294.1K |
| 13:31 |
16,908.90 |
16,911.30 |
16,908.90 |
16,911.30 |
130.0K |
| 13:32 |
16,914.90 |
16,914.90 |
16,909.30 |
16,909.30 |
134.2K |
| 13:33 |
16,906.50 |
16,906.50 |
16,906.10 |
16,906.10 |
214.5K |
| 13:34 |
16,910.00 |
16,912.90 |
16,910.00 |
16,912.90 |
178.9K |
| 13:35 |
16,908.80 |
16,908.80 |
16,908.20 |
16,908.20 |
223.1K |
| 13:36 |
16,908.10 |
16,909.60 |
16,908.10 |
16,909.60 |
325.6K |
| 13:37 |
16,908.40 |
16,908.40 |
16,907.70 |
16,907.70 |
167.7K |
| 13:38 |
16,909.80 |
16,909.80 |
16,905.30 |
16,905.30 |
99.0K |
| 13:39 |
16,904.50 |
16,909.20 |
16,904.50 |
16,909.20 |
197.2K |
| 13:40 |
16,911.70 |
16,912.50 |
16,911.70 |
16,912.50 |
260.5K |
| 13:41 |
16,909.90 |
16,910.80 |
16,909.90 |
16,910.80 |
309.7K |
| 13:42 |
16,909.50 |
16,909.50 |
16,907.20 |
16,907.20 |
308.5K |
| 13:43 |
16,907.20 |
16,907.40 |
16,907.20 |
16,907.40 |
105.9K |
| 13:44 |
16,907.90 |
16,907.90 |
16,901.30 |
16,901.30 |
130.4K |
| 13:45 |
16,899.20 |
16,901.80 |
16,899.20 |
16,901.80 |
432.0K |
| 13:46 |
16,900.50 |
16,900.50 |
16,897.80 |
16,897.80 |
441.4K |
| 13:47 |
16,903.20 |
16,903.20 |
16,901.40 |
16,901.40 |
765.1K |
| 13:48 |
16,905.70 |
16,905.70 |
16,901.30 |
16,901.30 |
254.2K |
| 13:49 |
16,899.00 |
16,902.70 |
16,899.00 |
16,902.70 |
99.6K |
| 13:50 |
16,904.30 |
16,904.30 |
16,900.60 |
16,900.60 |
173.1K |
| 13:51 |
16,904.90 |
16,904.90 |
16,902.30 |
16,902.30 |
138.8K |
| 13:52 |
16,908.70 |
16,909.80 |
16,908.70 |
16,909.80 |
241.1K |
| 13:53 |
16,910.50 |
16,915.20 |
16,910.50 |
16,915.20 |
237.1K |
| 13:54 |
16,906.70 |
16,906.90 |
16,906.70 |
16,906.90 |
208.0K |
| 13:55 |
16,907.30 |
16,907.80 |
16,907.30 |
16,907.80 |
129.8K |
| 13:56 |
16,909.10 |
16,909.10 |
16,907.30 |
16,907.30 |
67.5K |
| 13:57 |
16,907.30 |
16,907.30 |
16,904.70 |
16,904.70 |
140.7K |
| 13:58 |
16,902.20 |
16,902.20 |
16,900.30 |
16,900.30 |
148.8K |
| 13:59 |
16,901.00 |
16,902.10 |
16,901.00 |
16,902.10 |
130.1K |
| 14:00 |
16,901.60 |
16,905.60 |
16,901.60 |
16,905.60 |
194.0K |
| 14:01 |
16,899.10 |
16,900.20 |
16,899.10 |
16,900.20 |
506.2K |
| 14:02 |
16,905.40 |
16,906.60 |
16,905.40 |
16,906.60 |
261.7K |
| 14:03 |
16,909.40 |
16,915.70 |
16,909.40 |
16,915.70 |
148.6K |
| 14:04 |
16,910.50 |
16,912.80 |
16,910.50 |
16,912.80 |
207.3K |
| 14:05 |
16,911.20 |
16,911.20 |
16,910.50 |
16,910.50 |
618.0K |
| 14:06 |
16,913.80 |
16,917.30 |
16,913.80 |
16,917.30 |
480.0K |
| 14:07 |
16,914.40 |
16,914.40 |
16,914.40 |
16,914.40 |
144.8K |
| 14:08 |
16,912.50 |
16,919.90 |
16,912.50 |
16,919.90 |
183.7K |
| 14:09 |
16,913.50 |
16,917.20 |
16,913.50 |
16,917.20 |
216.8K |
| 14:10 |
16,913.00 |
16,922.20 |
16,913.00 |
16,922.20 |
255.6K |
| 14:11 |
16,923.30 |
16,923.30 |
16,922.80 |
16,922.80 |
137.5K |
| 14:12 |
16,917.70 |
16,918.90 |
16,917.70 |
16,918.90 |
240.1K |
| 14:13 |
16,919.20 |
16,919.20 |
16,917.70 |
16,917.70 |
197.9K |
| 14:14 |
16,921.40 |
16,923.00 |
16,921.40 |
16,923.00 |
141.0K |
| 14:15 |
16,924.10 |
16,924.10 |
16,921.40 |
16,921.40 |
227.7K |
| 14:16 |
16,918.00 |
16,923.60 |
16,918.00 |
16,923.60 |
143.5K |
| 14:17 |
16,924.90 |
16,924.90 |
16,923.10 |
16,923.10 |
123.8K |
| 14:18 |
16,927.00 |
16,928.70 |
16,927.00 |
16,928.70 |
122.5K |
| 14:19 |
16,927.80 |
16,928.30 |
16,927.80 |
16,928.30 |
213.7K |
| 14:20 |
16,926.40 |
16,926.40 |
16,926.00 |
16,926.00 |
383.0K |
| 14:21 |
16,925.00 |
16,925.00 |
16,922.80 |
16,922.80 |
202.4K |
| 14:22 |
16,925.30 |
16,926.80 |
16,925.30 |
16,926.80 |
356.6K |
| 14:23 |
16,922.10 |
16,926.90 |
16,922.10 |
16,926.90 |
150.7K |
| 14:24 |
16,926.70 |
16,933.20 |
16,926.70 |
16,933.20 |
132.8K |
| 14:25 |
16,928.40 |
16,928.40 |
16,927.10 |
16,927.10 |
104.9K |
| 14:26 |
16,924.60 |
16,926.00 |
16,924.60 |
16,926.00 |
125.2K |
| 14:27 |
16,926.70 |
16,926.70 |
16,923.70 |
16,923.70 |
101.6K |
| 14:28 |
16,924.70 |
16,926.80 |
16,924.70 |
16,926.80 |
345.6K |
| 14:29 |
16,928.90 |
16,929.40 |
16,928.90 |
16,929.40 |
268.2K |
| 14:30 |
16,929.50 |
16,929.70 |
16,929.50 |
16,929.70 |
321.1K |
| 14:31 |
16,922.20 |
16,925.00 |
16,922.20 |
16,925.00 |
219.9K |
| 14:32 |
16,924.20 |
16,928.70 |
16,924.20 |
16,928.70 |
270.0K |
| 14:33 |
16,931.70 |
16,931.70 |
16,929.70 |
16,929.70 |
121.9K |
| 14:34 |
16,928.60 |
16,931.20 |
16,928.60 |
16,931.20 |
113.4K |
| 14:35 |
16,931.40 |
16,931.40 |
16,927.00 |
16,927.00 |
791.3K |
| 14:36 |
16,922.40 |
16,922.40 |
16,921.20 |
16,921.20 |
1,128.7K |
| 14:37 |
16,918.20 |
16,918.20 |
16,912.70 |
16,912.70 |
741.7K |
| 14:38 |
16,914.20 |
16,914.20 |
16,914.10 |
16,914.10 |
259.3K |
| 14:39 |
16,919.30 |
16,920.20 |
16,919.30 |
16,920.20 |
77.8K |
| 14:40 |
16,920.80 |
16,921.20 |
16,920.80 |
16,921.20 |
454.0K |
| 14:41 |
16,922.10 |
16,922.10 |
16,921.90 |
16,921.90 |
321.1K |
| 14:42 |
16,922.00 |
16,922.00 |
16,912.80 |
16,912.80 |
348.9K |
| 14:43 |
16,914.30 |
16,914.30 |
16,914.20 |
16,914.20 |
103.3K |
| 14:44 |
16,913.60 |
16,913.60 |
16,911.60 |
16,911.60 |
103.8K |
| 14:45 |
16,914.40 |
16,914.60 |
16,914.40 |
16,914.60 |
96.2K |
| 14:46 |
16,913.60 |
16,914.40 |
16,913.60 |
16,914.40 |
719.6K |
| 14:47 |
16,915.40 |
16,915.60 |
16,915.40 |
16,915.60 |
101.1K |
| 14:48 |
16,914.00 |
16,917.60 |
16,914.00 |
16,917.60 |
179.3K |
| 14:49 |
16,922.50 |
16,922.50 |
16,921.30 |
16,921.30 |
583.8K |
| 14:50 |
16,928.10 |
16,928.10 |
16,926.60 |
16,926.60 |
542.2K |
| 14:51 |
16,924.30 |
16,924.30 |
16,918.60 |
16,918.60 |
339.4K |
| 14:52 |
16,921.40 |
16,921.40 |
16,920.30 |
16,920.30 |
77.0K |
| 14:53 |
16,923.80 |
16,923.80 |
16,919.00 |
16,919.00 |
395.8K |
| 14:54 |
16,915.50 |
16,919.40 |
16,915.50 |
16,919.40 |
223.7K |
| 14:55 |
16,916.00 |
16,916.00 |
16,915.90 |
16,915.90 |
209.0K |
| 14:56 |
16,911.80 |
16,913.90 |
16,911.80 |
16,913.90 |
351.3K |
| 14:57 |
16,911.70 |
16,911.70 |
16,908.70 |
16,908.70 |
290.6K |
| 14:58 |
16,911.40 |
16,911.40 |
16,908.40 |
16,908.40 |
102.5K |
| 14:59 |
16,910.10 |
16,912.40 |
16,910.10 |
16,912.40 |
171.5K |
| 15:00 |
16,913.30 |
16,913.30 |
16,911.20 |
16,911.20 |
432.0K |
| 15:01 |
16,912.60 |
16,912.60 |
16,902.20 |
16,902.20 |
534.0K |
| 15:02 |
16,901.40 |
16,902.10 |
16,901.40 |
16,902.10 |
680.8K |
| 15:03 |
16,898.60 |
16,898.60 |
16,894.80 |
16,894.80 |
394.7K |
| 15:04 |
16,892.70 |
16,892.70 |
16,890.80 |
16,890.80 |
284.9K |
| 15:05 |
16,895.30 |
16,895.30 |
16,895.20 |
16,895.20 |
142.1K |
| 15:06 |
16,895.80 |
16,901.50 |
16,895.80 |
16,901.50 |
246.7K |
| 15:07 |
16,900.40 |
16,902.60 |
16,900.40 |
16,902.60 |
271.5K |
| 15:08 |
16,901.20 |
16,901.20 |
16,900.20 |
16,900.20 |
258.5K |
| 15:09 |
16,902.20 |
16,904.80 |
16,902.20 |
16,904.80 |
490.9K |
| 15:10 |
16,906.90 |
16,906.90 |
16,903.60 |
16,903.60 |
196.2K |
| 15:11 |
16,892.20 |
16,893.30 |
16,892.20 |
16,893.30 |
1,068.8K |
| 15:12 |
16,890.30 |
16,893.60 |
16,890.30 |
16,893.60 |
251.4K |
| 15:13 |
16,894.50 |
16,894.50 |
16,893.70 |
16,893.70 |
185.4K |
| 15:14 |
16,893.80 |
16,895.20 |
16,893.80 |
16,895.20 |
198.1K |
| 15:15 |
16,893.30 |
16,893.30 |
16,891.90 |
16,891.90 |
413.9K |
| 15:16 |
16,890.40 |
16,890.40 |
16,890.20 |
16,890.20 |
235.5K |
| 15:17 |
16,890.90 |
16,891.60 |
16,890.90 |
16,891.60 |
163.7K |
| 15:18 |
16,892.00 |
16,893.60 |
16,892.00 |
16,893.60 |
356.1K |
| 15:19 |
16,892.10 |
16,892.10 |
16,890.20 |
16,890.20 |
99.0K |
| 15:20 |
16,891.20 |
16,893.00 |
16,891.20 |
16,893.00 |
368.6K |
| 15:21 |
16,894.70 |
16,894.70 |
16,889.20 |
16,889.20 |
457.2K |
| 15:22 |
16,892.10 |
16,892.80 |
16,892.10 |
16,892.80 |
291.4K |
| 15:23 |
16,892.40 |
16,892.40 |
16,888.30 |
16,888.30 |
348.6K |
| 15:24 |
16,885.40 |
16,885.40 |
16,883.00 |
16,883.00 |
536.2K |
| 15:25 |
16,882.00 |
16,891.80 |
16,882.00 |
16,891.80 |
786.1K |
| 15:26 |
16,890.10 |
16,893.40 |
16,890.10 |
16,893.40 |
471.6K |
| 15:27 |
16,893.90 |
16,893.90 |
16,893.70 |
16,893.70 |
181.5K |
| 15:28 |
16,891.80 |
16,894.00 |
16,891.80 |
16,894.00 |
241.5K |
| 15:29 |
16,890.60 |
16,893.70 |
16,890.60 |
16,893.70 |
387.1K |
| 15:30 |
16,892.30 |
16,892.30 |
16,891.20 |
16,891.20 |
324.0K |
| 15:31 |
16,895.90 |
16,895.90 |
16,895.90 |
16,895.90 |
698.4K |
| 15:32 |
16,895.90 |
16,895.90 |
16,893.30 |
16,893.30 |
878.6K |
| 15:33 |
16,896.40 |
16,896.40 |
16,896.40 |
16,896.40 |
268.9K |
| 15:34 |
16,897.50 |
16,897.50 |
16,895.90 |
16,895.90 |
215.8K |
| 15:35 |
16,893.00 |
16,893.00 |
16,890.50 |
16,890.50 |
344.7K |
| 15:36 |
16,894.30 |
16,894.30 |
16,894.30 |
16,894.30 |
398.1K |
| 15:37 |
16,888.00 |
16,889.40 |
16,888.00 |
16,889.40 |
331.5K |
| 15:38 |
16,891.20 |
16,891.20 |
16,888.60 |
16,888.60 |
338.9K |
| 15:39 |
16,890.10 |
16,891.70 |
16,890.10 |
16,891.70 |
209.5K |
| 15:40 |
16,887.90 |
16,887.90 |
16,884.70 |
16,884.70 |
270.9K |
| 15:41 |
16,885.10 |
16,885.20 |
16,885.10 |
16,885.20 |
302.8K |
| 15:42 |
16,883.30 |
16,884.10 |
16,883.30 |
16,884.10 |
264.7K |
| 15:43 |
16,879.10 |
16,879.10 |
16,878.00 |
16,878.00 |
404.1K |
| 15:44 |
16,878.60 |
16,878.60 |
16,876.50 |
16,876.50 |
211.4K |
| 15:45 |
16,876.80 |
16,877.60 |
16,876.80 |
16,877.60 |
343.5K |
| 15:46 |
16,877.20 |
16,877.20 |
16,877.20 |
16,877.20 |
530.6K |
| 15:47 |
16,876.50 |
16,876.50 |
16,874.00 |
16,874.00 |
311.1K |
| 15:48 |
16,871.40 |
16,871.70 |
16,871.40 |
16,871.70 |
526.6K |
| 15:49 |
16,870.50 |
16,871.20 |
16,870.50 |
16,871.20 |
508.3K |
| 15:50 |
16,876.70 |
16,876.70 |
16,873.00 |
16,873.00 |
530.6K |
| 15:51 |
16,874.10 |
16,874.50 |
16,874.10 |
16,874.50 |
311.3K |
| 15:52 |
16,875.70 |
16,875.70 |
16,869.30 |
16,869.30 |
505.7K |
| 15:53 |
16,874.90 |
16,874.90 |
16,873.30 |
16,873.30 |
365.7K |
| 15:54 |
16,869.10 |
16,869.20 |
16,869.10 |
16,869.20 |
331.8K |
| 15:55 |
16,870.40 |
16,870.40 |
16,869.30 |
16,869.30 |
1,415.6K |
| 15:56 |
16,863.40 |
16,867.80 |
16,863.40 |
16,867.80 |
1,088.3K |
| 15:57 |
16,871.40 |
16,871.40 |
16,867.30 |
16,867.30 |
698.5K |
| 15:58 |
16,860.90 |
16,867.70 |
16,860.90 |
16,867.70 |
558.3K |
| 15:59 |
16,868.50 |
16,870.60 |
16,868.50 |
16,870.60 |
532.6K |
| 16:00 |
16,872.10 |
16,872.10 |
16,872.00 |
16,872.00 |
235.9K |
| 16:01 |
16,872.00 |
16,872.00 |
16,872.00 |
16,872.00 |
0.0K |
| 16:02 |
16,872.00 |
16,872.00 |
16,872.00 |
16,872.00 |
0.0K |
| 16:03 |
16,872.00 |
16,872.00 |
16,872.00 |
16,872.00 |
0.0K |
| 16:04 |
16,872.00 |
16,910.90 |
16,872.00 |
16,910.90 |
59,816.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|