| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,796.00 |
16,796.00 |
16,737.50 |
16,737.50 |
8,217.2K |
| 10:01 |
16,740.30 |
16,765.60 |
16,740.30 |
16,765.60 |
2,009.7K |
| 10:02 |
16,777.40 |
16,777.40 |
16,770.60 |
16,770.60 |
2,591.8K |
| 10:03 |
16,768.20 |
16,768.20 |
16,750.60 |
16,750.60 |
1,478.8K |
| 10:04 |
16,755.00 |
16,755.00 |
16,746.90 |
16,746.90 |
569.7K |
| 10:05 |
16,745.50 |
16,745.50 |
16,736.60 |
16,736.60 |
648.8K |
| 10:06 |
16,734.30 |
16,734.30 |
16,728.70 |
16,728.70 |
531.9K |
| 10:07 |
16,723.20 |
16,723.20 |
16,721.40 |
16,721.40 |
1,428.3K |
| 10:08 |
16,716.70 |
16,716.70 |
16,716.00 |
16,716.00 |
959.4K |
| 10:09 |
16,725.00 |
16,727.80 |
16,725.00 |
16,727.80 |
571.5K |
| 10:10 |
16,736.90 |
16,748.60 |
16,736.90 |
16,748.60 |
1,389.4K |
| 10:11 |
16,741.50 |
16,744.00 |
16,741.50 |
16,744.00 |
1,943.2K |
| 10:12 |
16,732.10 |
16,738.80 |
16,732.10 |
16,738.80 |
368.9K |
| 10:13 |
16,734.50 |
16,734.50 |
16,731.40 |
16,731.40 |
651.3K |
| 10:14 |
16,740.20 |
16,740.20 |
16,737.10 |
16,737.10 |
843.0K |
| 10:15 |
16,733.30 |
16,733.30 |
16,722.10 |
16,722.10 |
720.1K |
| 10:16 |
16,729.20 |
16,733.90 |
16,729.20 |
16,733.90 |
254.5K |
| 10:17 |
16,725.50 |
16,728.30 |
16,725.50 |
16,728.30 |
633.3K |
| 10:18 |
16,733.80 |
16,733.80 |
16,731.00 |
16,731.00 |
1,342.2K |
| 10:19 |
16,732.30 |
16,732.60 |
16,732.30 |
16,732.60 |
497.5K |
| 10:20 |
16,729.10 |
16,729.10 |
16,725.10 |
16,725.10 |
367.2K |
| 10:21 |
16,721.10 |
16,723.40 |
16,721.10 |
16,723.40 |
176.1K |
| 10:22 |
16,717.30 |
16,719.90 |
16,717.30 |
16,719.90 |
252.9K |
| 10:23 |
16,722.30 |
16,722.30 |
16,721.00 |
16,721.00 |
640.5K |
| 10:24 |
16,718.90 |
16,718.90 |
16,715.60 |
16,715.60 |
379.6K |
| 10:25 |
16,717.10 |
16,717.10 |
16,713.10 |
16,713.10 |
372.7K |
| 10:26 |
16,714.70 |
16,714.70 |
16,713.40 |
16,713.40 |
623.7K |
| 10:27 |
16,711.80 |
16,711.80 |
16,706.90 |
16,706.90 |
571.8K |
| 10:28 |
16,708.50 |
16,708.50 |
16,708.10 |
16,708.10 |
558.5K |
| 10:29 |
16,711.80 |
16,711.80 |
16,710.50 |
16,710.50 |
871.4K |
| 10:30 |
16,714.20 |
16,714.20 |
16,710.30 |
16,710.30 |
445.1K |
| 10:31 |
16,710.90 |
16,714.50 |
16,710.90 |
16,714.50 |
312.9K |
| 10:32 |
16,715.90 |
16,715.90 |
16,715.40 |
16,715.40 |
562.9K |
| 10:33 |
16,713.60 |
16,716.10 |
16,713.60 |
16,716.10 |
401.5K |
| 10:34 |
16,716.40 |
16,722.50 |
16,716.40 |
16,722.50 |
982.1K |
| 10:35 |
16,720.70 |
16,720.70 |
16,718.90 |
16,718.90 |
163.4K |
| 10:36 |
16,719.00 |
16,719.00 |
16,718.50 |
16,718.50 |
266.9K |
| 10:37 |
16,716.00 |
16,716.00 |
16,714.00 |
16,714.00 |
189.7K |
| 10:38 |
16,711.30 |
16,713.40 |
16,711.30 |
16,713.40 |
138.7K |
| 10:39 |
16,713.10 |
16,713.10 |
16,712.70 |
16,712.70 |
216.4K |
| 10:40 |
16,710.40 |
16,711.10 |
16,710.40 |
16,711.10 |
273.5K |
| 10:41 |
16,705.00 |
16,707.50 |
16,705.00 |
16,707.50 |
157.3K |
| 10:42 |
16,705.90 |
16,707.50 |
16,705.90 |
16,707.50 |
317.2K |
| 10:43 |
16,700.50 |
16,705.40 |
16,700.50 |
16,705.40 |
670.8K |
| 10:44 |
16,701.10 |
16,704.80 |
16,701.10 |
16,704.80 |
547.6K |
| 10:45 |
16,706.50 |
16,708.50 |
16,706.50 |
16,708.50 |
287.0K |
| 10:46 |
16,703.00 |
16,705.50 |
16,703.00 |
16,705.50 |
303.7K |
| 10:47 |
16,703.40 |
16,707.90 |
16,703.40 |
16,707.90 |
544.4K |
| 10:48 |
16,706.90 |
16,706.90 |
16,706.10 |
16,706.10 |
548.6K |
| 10:49 |
16,708.30 |
16,708.30 |
16,707.30 |
16,707.30 |
190.7K |
| 10:50 |
16,704.10 |
16,705.10 |
16,704.10 |
16,705.10 |
284.5K |
| 10:51 |
16,696.40 |
16,696.40 |
16,693.00 |
16,693.00 |
260.8K |
| 10:52 |
16,694.90 |
16,694.90 |
16,691.10 |
16,691.10 |
385.9K |
| 10:53 |
16,689.70 |
16,690.90 |
16,689.70 |
16,690.90 |
175.6K |
| 10:54 |
16,687.80 |
16,687.80 |
16,684.50 |
16,684.50 |
903.1K |
| 10:55 |
16,686.30 |
16,690.70 |
16,686.30 |
16,690.70 |
229.4K |
| 10:56 |
16,686.90 |
16,692.40 |
16,686.90 |
16,692.40 |
523.8K |
| 10:57 |
16,687.20 |
16,687.20 |
16,683.90 |
16,683.90 |
845.3K |
| 10:58 |
16,681.50 |
16,681.50 |
16,681.50 |
16,681.50 |
397.1K |
| 10:59 |
16,685.20 |
16,691.80 |
16,685.20 |
16,691.80 |
873.1K |
| 11:00 |
16,694.70 |
16,703.90 |
16,694.70 |
16,703.90 |
741.1K |
| 11:01 |
16,690.80 |
16,704.90 |
16,690.80 |
16,704.90 |
1,388.9K |
| 11:02 |
16,711.40 |
16,712.20 |
16,711.40 |
16,712.20 |
554.1K |
| 11:03 |
16,709.40 |
16,713.50 |
16,709.40 |
16,713.50 |
209.8K |
| 11:04 |
16,716.70 |
16,716.70 |
16,713.90 |
16,713.90 |
416.8K |
| 11:05 |
16,708.30 |
16,710.60 |
16,708.30 |
16,710.60 |
564.7K |
| 11:06 |
16,709.40 |
16,726.20 |
16,709.40 |
16,726.20 |
790.0K |
| 11:07 |
16,733.30 |
16,733.30 |
16,724.40 |
16,724.40 |
598.9K |
| 11:08 |
16,724.50 |
16,724.50 |
16,721.40 |
16,721.40 |
159.3K |
| 11:09 |
16,718.40 |
16,723.20 |
16,718.40 |
16,723.20 |
269.3K |
| 11:10 |
16,721.90 |
16,721.90 |
16,710.60 |
16,710.60 |
886.2K |
| 11:11 |
16,711.60 |
16,711.60 |
16,711.40 |
16,711.40 |
247.1K |
| 11:12 |
16,710.40 |
16,710.40 |
16,710.20 |
16,710.20 |
190.2K |
| 11:13 |
16,714.30 |
16,720.40 |
16,714.30 |
16,720.40 |
493.6K |
| 11:14 |
16,719.20 |
16,719.20 |
16,712.50 |
16,712.50 |
727.9K |
| 11:15 |
16,709.30 |
16,710.00 |
16,709.30 |
16,710.00 |
252.3K |
| 11:16 |
16,707.50 |
16,712.30 |
16,707.50 |
16,712.30 |
359.2K |
| 11:17 |
16,708.20 |
16,711.60 |
16,708.20 |
16,711.60 |
172.3K |
| 11:18 |
16,705.70 |
16,705.70 |
16,701.80 |
16,701.80 |
677.8K |
| 11:19 |
16,702.00 |
16,706.60 |
16,702.00 |
16,706.60 |
860.4K |
| 11:20 |
16,707.00 |
16,715.60 |
16,707.00 |
16,715.60 |
373.8K |
| 11:21 |
16,713.00 |
16,717.40 |
16,713.00 |
16,717.40 |
173.7K |
| 11:22 |
16,716.20 |
16,716.20 |
16,716.10 |
16,716.10 |
582.8K |
| 11:23 |
16,714.30 |
16,714.30 |
16,709.60 |
16,709.60 |
166.4K |
| 11:24 |
16,711.00 |
16,716.70 |
16,711.00 |
16,716.70 |
247.4K |
| 11:25 |
16,725.40 |
16,725.40 |
16,723.60 |
16,723.60 |
171.5K |
| 11:26 |
16,721.40 |
16,725.50 |
16,721.40 |
16,725.50 |
377.9K |
| 11:27 |
16,726.90 |
16,731.30 |
16,726.90 |
16,731.30 |
847.7K |
| 11:28 |
16,730.90 |
16,730.90 |
16,729.00 |
16,729.00 |
379.3K |
| 11:29 |
16,729.40 |
16,729.40 |
16,725.80 |
16,725.80 |
231.9K |
| 11:30 |
16,728.80 |
16,728.80 |
16,727.30 |
16,727.30 |
6,580.4K |
| 11:31 |
16,729.50 |
16,729.50 |
16,727.70 |
16,727.70 |
350.9K |
| 11:32 |
16,725.20 |
16,725.20 |
16,725.00 |
16,725.00 |
73.1K |
| 11:33 |
16,728.00 |
16,728.00 |
16,721.80 |
16,721.80 |
177.7K |
| 11:34 |
16,723.30 |
16,723.50 |
16,723.30 |
16,723.50 |
380.0K |
| 11:35 |
16,725.30 |
16,737.90 |
16,725.30 |
16,737.90 |
449.3K |
| 11:36 |
16,737.40 |
16,737.80 |
16,737.40 |
16,737.80 |
152.3K |
| 11:37 |
16,736.30 |
16,741.40 |
16,736.30 |
16,741.40 |
451.8K |
| 11:38 |
16,741.00 |
16,741.00 |
16,735.00 |
16,735.00 |
447.7K |
| 11:39 |
16,731.30 |
16,731.30 |
16,729.80 |
16,729.80 |
211.6K |
| 11:40 |
16,729.10 |
16,729.10 |
16,722.60 |
16,722.60 |
654.0K |
| 11:41 |
16,716.80 |
16,716.80 |
16,715.80 |
16,715.80 |
372.7K |
| 11:42 |
16,719.60 |
16,719.60 |
16,719.40 |
16,719.40 |
535.3K |
| 11:43 |
16,728.60 |
16,731.80 |
16,728.60 |
16,731.80 |
786.2K |
| 11:44 |
16,731.60 |
16,738.10 |
16,731.60 |
16,738.10 |
273.4K |
| 11:45 |
16,737.90 |
16,737.90 |
16,732.20 |
16,732.20 |
1,002.4K |
| 11:46 |
16,730.70 |
16,733.20 |
16,730.70 |
16,733.20 |
448.3K |
| 11:47 |
16,729.60 |
16,731.30 |
16,729.60 |
16,731.30 |
582.4K |
| 11:48 |
16,736.20 |
16,736.20 |
16,734.20 |
16,734.20 |
198.4K |
| 11:49 |
16,730.20 |
16,732.70 |
16,730.20 |
16,732.70 |
704.3K |
| 11:50 |
16,734.40 |
16,734.40 |
16,729.50 |
16,729.50 |
269.9K |
| 11:51 |
16,728.50 |
16,728.50 |
16,727.80 |
16,727.80 |
510.9K |
| 11:52 |
16,726.70 |
16,726.70 |
16,726.20 |
16,726.20 |
469.3K |
| 11:53 |
16,728.70 |
16,732.20 |
16,728.70 |
16,732.20 |
228.1K |
| 11:54 |
16,738.90 |
16,742.90 |
16,738.90 |
16,742.90 |
576.9K |
| 11:55 |
16,743.30 |
16,743.30 |
16,740.70 |
16,740.70 |
201.0K |
| 11:56 |
16,743.90 |
16,743.90 |
16,743.20 |
16,743.20 |
350.7K |
| 11:57 |
16,746.10 |
16,746.10 |
16,744.70 |
16,744.70 |
328.3K |
| 11:58 |
16,749.00 |
16,750.40 |
16,749.00 |
16,750.40 |
424.9K |
| 11:59 |
16,750.00 |
16,751.40 |
16,750.00 |
16,751.40 |
346.6K |
| 12:00 |
16,755.70 |
16,767.40 |
16,755.70 |
16,767.40 |
208.9K |
| 12:01 |
16,768.80 |
16,768.80 |
16,766.30 |
16,766.30 |
57.4K |
| 12:02 |
16,767.30 |
16,767.30 |
16,765.00 |
16,765.00 |
113.5K |
| 12:03 |
16,772.50 |
16,777.80 |
16,772.50 |
16,777.80 |
184.9K |
| 12:04 |
16,784.90 |
16,784.90 |
16,783.50 |
16,783.50 |
116.0K |
| 12:05 |
16,783.70 |
16,783.70 |
16,779.50 |
16,779.50 |
1,564.5K |
| 12:06 |
16,783.70 |
16,783.70 |
16,783.60 |
16,783.60 |
127.8K |
| 12:07 |
16,781.40 |
16,781.40 |
16,779.40 |
16,779.40 |
375.2K |
| 12:08 |
16,772.10 |
16,772.10 |
16,770.20 |
16,770.20 |
240.0K |
| 12:09 |
16,772.50 |
16,777.00 |
16,772.50 |
16,777.00 |
100.5K |
| 12:10 |
16,779.60 |
16,779.60 |
16,777.50 |
16,777.50 |
193.4K |
| 12:11 |
16,781.30 |
16,781.30 |
16,772.40 |
16,772.40 |
46.7K |
| 12:12 |
16,773.50 |
16,773.50 |
16,772.40 |
16,772.40 |
266.2K |
| 12:13 |
16,777.80 |
16,777.80 |
16,774.10 |
16,774.10 |
616.0K |
| 12:14 |
16,777.60 |
16,779.50 |
16,777.60 |
16,779.50 |
254.2K |
| 12:15 |
16,783.10 |
16,783.10 |
16,781.10 |
16,781.10 |
215.2K |
| 12:16 |
16,791.10 |
16,791.70 |
16,791.10 |
16,791.70 |
324.9K |
| 12:17 |
16,787.10 |
16,787.10 |
16,786.80 |
16,786.80 |
382.9K |
| 12:18 |
16,785.30 |
16,785.30 |
16,783.90 |
16,783.90 |
856.7K |
| 12:19 |
16,789.10 |
16,798.10 |
16,789.10 |
16,798.10 |
484.0K |
| 12:20 |
16,799.10 |
16,799.10 |
16,798.30 |
16,798.30 |
979.3K |
| 12:21 |
16,794.30 |
16,795.10 |
16,794.30 |
16,795.10 |
209.7K |
| 12:22 |
16,801.00 |
16,801.00 |
16,801.00 |
16,801.00 |
149.6K |
| 12:23 |
16,801.30 |
16,802.90 |
16,801.30 |
16,802.90 |
1,221.6K |
| 12:24 |
16,806.50 |
16,808.90 |
16,806.50 |
16,808.90 |
372.7K |
| 12:25 |
16,808.00 |
16,821.00 |
16,808.00 |
16,821.00 |
215.8K |
| 12:26 |
16,817.10 |
16,820.90 |
16,817.10 |
16,820.90 |
739.7K |
| 12:27 |
16,824.10 |
16,828.70 |
16,824.10 |
16,828.70 |
1,220.0K |
| 12:28 |
16,825.10 |
16,826.50 |
16,825.10 |
16,826.50 |
924.7K |
| 12:29 |
16,825.90 |
16,825.90 |
16,825.50 |
16,825.50 |
1,585.6K |
| 12:30 |
16,823.90 |
16,825.00 |
16,823.90 |
16,825.00 |
457.8K |
| 12:31 |
16,820.30 |
16,820.30 |
16,810.20 |
16,810.20 |
1,024.4K |
| 12:32 |
16,811.70 |
16,811.70 |
16,810.20 |
16,810.20 |
297.1K |
| 12:33 |
16,808.50 |
16,808.50 |
16,805.80 |
16,805.80 |
382.4K |
| 12:34 |
16,804.90 |
16,810.60 |
16,804.90 |
16,810.60 |
237.3K |
| 12:35 |
16,811.60 |
16,811.60 |
16,807.30 |
16,807.30 |
192.7K |
| 12:36 |
16,807.50 |
16,809.90 |
16,807.50 |
16,809.90 |
768.7K |
| 12:37 |
16,809.10 |
16,809.10 |
16,807.20 |
16,807.20 |
271.1K |
| 12:38 |
16,805.30 |
16,806.20 |
16,805.30 |
16,806.20 |
1,520.2K |
| 12:39 |
16,804.90 |
16,804.90 |
16,804.60 |
16,804.60 |
535.6K |
| 12:40 |
16,804.50 |
16,805.50 |
16,804.50 |
16,805.50 |
368.0K |
| 12:41 |
16,801.90 |
16,806.60 |
16,801.90 |
16,806.60 |
323.9K |
| 12:42 |
16,808.10 |
16,812.10 |
16,808.10 |
16,812.10 |
302.4K |
| 12:43 |
16,809.70 |
16,809.70 |
16,807.20 |
16,807.20 |
106.8K |
| 12:44 |
16,808.10 |
16,811.00 |
16,808.10 |
16,811.00 |
826.4K |
| 12:45 |
16,811.50 |
16,814.90 |
16,811.50 |
16,814.90 |
429.9K |
| 12:46 |
16,810.80 |
16,810.80 |
16,810.50 |
16,810.50 |
273.0K |
| 12:47 |
16,809.70 |
16,812.30 |
16,809.70 |
16,812.30 |
187.9K |
| 12:48 |
16,813.60 |
16,813.60 |
16,810.30 |
16,810.30 |
490.8K |
| 12:49 |
16,802.10 |
16,804.00 |
16,802.10 |
16,804.00 |
132.0K |
| 12:50 |
16,799.50 |
16,799.50 |
16,798.80 |
16,798.80 |
157.9K |
| 12:51 |
16,795.10 |
16,801.70 |
16,795.10 |
16,801.70 |
237.5K |
| 12:52 |
16,801.80 |
16,803.60 |
16,801.80 |
16,803.60 |
146.9K |
| 12:53 |
16,803.20 |
16,803.20 |
16,801.30 |
16,801.30 |
716.2K |
| 12:54 |
16,804.90 |
16,808.30 |
16,804.90 |
16,808.30 |
433.5K |
| 12:55 |
16,810.10 |
16,810.30 |
16,810.10 |
16,810.30 |
449.5K |
| 12:56 |
16,811.80 |
16,816.00 |
16,811.80 |
16,816.00 |
1,096.9K |
| 12:57 |
16,818.40 |
16,822.40 |
16,818.40 |
16,822.40 |
977.3K |
| 12:58 |
16,822.00 |
16,822.00 |
16,819.30 |
16,819.30 |
401.7K |
| 12:59 |
16,822.70 |
16,822.70 |
16,821.20 |
16,821.20 |
378.2K |
| 13:00 |
16,819.70 |
16,822.90 |
16,819.70 |
16,822.90 |
284.1K |
| 13:01 |
16,824.00 |
16,824.00 |
16,819.70 |
16,819.70 |
246.5K |
| 13:02 |
16,816.10 |
16,818.10 |
16,816.10 |
16,818.10 |
119.7K |
| 13:03 |
16,814.40 |
16,814.40 |
16,814.20 |
16,814.20 |
142.5K |
| 13:04 |
16,813.40 |
16,813.40 |
16,813.40 |
16,813.40 |
99.1K |
| 13:05 |
16,812.40 |
16,812.40 |
16,811.40 |
16,811.40 |
167.7K |
| 13:06 |
16,810.30 |
16,811.30 |
16,810.30 |
16,811.30 |
634.1K |
| 13:07 |
16,810.90 |
16,810.90 |
16,810.40 |
16,810.40 |
542.5K |
| 13:08 |
16,814.30 |
16,814.30 |
16,811.50 |
16,811.50 |
138.0K |
| 13:09 |
16,814.40 |
16,816.30 |
16,814.40 |
16,816.30 |
159.1K |
| 13:10 |
16,815.50 |
16,818.70 |
16,815.50 |
16,818.70 |
729.0K |
| 13:11 |
16,816.40 |
16,822.30 |
16,816.40 |
16,822.30 |
100.9K |
| 13:12 |
16,819.40 |
16,819.40 |
16,817.60 |
16,817.60 |
135.4K |
| 13:13 |
16,817.70 |
16,817.70 |
16,812.10 |
16,812.10 |
263.1K |
| 13:14 |
16,809.90 |
16,809.90 |
16,808.30 |
16,808.30 |
146.1K |
| 13:15 |
16,804.10 |
16,806.70 |
16,804.10 |
16,806.70 |
763.0K |
| 13:16 |
16,807.30 |
16,807.70 |
16,807.30 |
16,807.70 |
133.3K |
| 13:17 |
16,808.80 |
16,808.80 |
16,807.40 |
16,807.40 |
126.2K |
| 13:18 |
16,806.10 |
16,806.10 |
16,803.90 |
16,803.90 |
117.8K |
| 13:19 |
16,804.70 |
16,808.30 |
16,804.70 |
16,808.30 |
1,779.3K |
| 13:20 |
16,813.60 |
16,821.20 |
16,813.60 |
16,821.20 |
1,285.4K |
| 13:21 |
16,821.40 |
16,825.70 |
16,821.40 |
16,825.70 |
1,590.2K |
| 13:22 |
16,825.70 |
16,825.70 |
16,823.90 |
16,823.90 |
655.8K |
| 13:23 |
16,827.10 |
16,830.00 |
16,827.10 |
16,830.00 |
393.9K |
| 13:24 |
16,831.70 |
16,831.70 |
16,830.50 |
16,830.50 |
128.2K |
| 13:25 |
16,830.50 |
16,836.50 |
16,830.50 |
16,836.50 |
755.9K |
| 13:26 |
16,836.60 |
16,836.60 |
16,835.00 |
16,835.00 |
433.1K |
| 13:27 |
16,834.90 |
16,836.00 |
16,834.90 |
16,836.00 |
295.8K |
| 13:28 |
16,835.50 |
16,835.50 |
16,834.90 |
16,834.90 |
647.3K |
| 13:29 |
16,836.10 |
16,839.90 |
16,836.10 |
16,839.90 |
388.3K |
| 13:30 |
16,838.60 |
16,841.60 |
16,838.60 |
16,841.60 |
153.3K |
| 13:31 |
16,843.00 |
16,843.00 |
16,840.40 |
16,840.40 |
825.3K |
| 13:32 |
16,837.00 |
16,838.20 |
16,837.00 |
16,838.20 |
512.6K |
| 13:33 |
16,837.80 |
16,839.20 |
16,837.80 |
16,839.20 |
116.9K |
| 13:34 |
16,842.40 |
16,842.40 |
16,835.90 |
16,835.90 |
681.5K |
| 13:35 |
16,835.10 |
16,837.80 |
16,835.10 |
16,837.80 |
685.0K |
| 13:36 |
16,838.40 |
16,838.40 |
16,838.40 |
16,838.40 |
63.6K |
| 13:37 |
16,843.10 |
16,846.60 |
16,843.10 |
16,846.60 |
543.8K |
| 13:38 |
16,850.70 |
16,852.10 |
16,850.70 |
16,852.10 |
297.7K |
| 13:39 |
16,860.80 |
16,860.80 |
16,856.20 |
16,856.20 |
301.6K |
| 13:40 |
16,851.60 |
16,853.40 |
16,851.60 |
16,853.40 |
333.3K |
| 13:41 |
16,852.40 |
16,852.40 |
16,852.30 |
16,852.30 |
256.8K |
| 13:42 |
16,846.40 |
16,850.20 |
16,846.40 |
16,850.20 |
429.0K |
| 13:43 |
16,845.30 |
16,845.30 |
16,839.20 |
16,839.20 |
199.7K |
| 13:44 |
16,833.90 |
16,833.90 |
16,830.40 |
16,830.40 |
741.6K |
| 13:45 |
16,836.10 |
16,836.10 |
16,834.60 |
16,834.60 |
277.9K |
| 13:46 |
16,831.70 |
16,831.70 |
16,829.60 |
16,829.60 |
204.3K |
| 13:47 |
16,823.80 |
16,823.80 |
16,821.00 |
16,821.00 |
176.5K |
| 13:48 |
16,812.70 |
16,812.70 |
16,811.90 |
16,811.90 |
96.1K |
| 13:49 |
16,810.70 |
16,811.10 |
16,810.70 |
16,811.10 |
169.3K |
| 13:50 |
16,813.10 |
16,813.10 |
16,809.50 |
16,809.50 |
126.9K |
| 13:51 |
16,814.90 |
16,814.90 |
16,814.60 |
16,814.60 |
291.0K |
| 13:52 |
16,813.90 |
16,813.90 |
16,812.30 |
16,812.30 |
220.2K |
| 13:53 |
16,812.00 |
16,813.40 |
16,812.00 |
16,813.40 |
94.2K |
| 13:54 |
16,812.40 |
16,812.40 |
16,812.10 |
16,812.10 |
166.5K |
| 13:55 |
16,810.50 |
16,812.50 |
16,810.50 |
16,812.50 |
161.2K |
| 13:56 |
16,810.60 |
16,813.80 |
16,810.60 |
16,813.80 |
479.5K |
| 13:57 |
16,811.20 |
16,811.20 |
16,809.50 |
16,809.50 |
285.1K |
| 13:58 |
16,802.50 |
16,804.50 |
16,802.50 |
16,804.50 |
770.3K |
| 13:59 |
16,803.30 |
16,803.30 |
16,802.00 |
16,802.00 |
254.3K |
| 14:00 |
16,806.70 |
16,806.70 |
16,806.00 |
16,806.00 |
153.4K |
| 14:01 |
16,812.70 |
16,812.70 |
16,808.50 |
16,808.50 |
163.4K |
| 14:02 |
16,813.90 |
16,813.90 |
16,813.20 |
16,813.20 |
361.7K |
| 14:03 |
16,811.90 |
16,813.70 |
16,811.90 |
16,813.70 |
203.5K |
| 14:04 |
16,812.60 |
16,818.40 |
16,812.60 |
16,818.40 |
330.5K |
| 14:05 |
16,819.60 |
16,819.60 |
16,816.90 |
16,816.90 |
581.6K |
| 14:06 |
16,813.80 |
16,813.80 |
16,813.40 |
16,813.40 |
667.7K |
| 14:07 |
16,814.30 |
16,814.30 |
16,814.00 |
16,814.00 |
175.6K |
| 14:08 |
16,811.50 |
16,812.40 |
16,811.50 |
16,812.40 |
384.3K |
| 14:09 |
16,810.00 |
16,810.60 |
16,810.00 |
16,810.60 |
410.1K |
| 14:10 |
16,808.10 |
16,811.60 |
16,808.10 |
16,811.60 |
244.5K |
| 14:11 |
16,812.50 |
16,812.50 |
16,810.70 |
16,810.70 |
247.5K |
| 14:12 |
16,813.30 |
16,816.50 |
16,813.30 |
16,816.50 |
113.7K |
| 14:13 |
16,814.10 |
16,814.50 |
16,814.10 |
16,814.50 |
134.4K |
| 14:14 |
16,819.70 |
16,824.20 |
16,819.70 |
16,824.20 |
1,201.7K |
| 14:15 |
16,822.30 |
16,823.20 |
16,822.30 |
16,823.20 |
3,066.1K |
| 14:16 |
16,836.20 |
16,836.20 |
16,834.70 |
16,834.70 |
234.9K |
| 14:17 |
16,830.10 |
16,830.80 |
16,830.10 |
16,830.80 |
431.6K |
| 14:18 |
16,829.70 |
16,835.60 |
16,829.70 |
16,835.60 |
180.2K |
| 14:19 |
16,833.80 |
16,837.40 |
16,833.80 |
16,837.40 |
465.1K |
| 14:20 |
16,838.40 |
16,842.70 |
16,838.40 |
16,842.70 |
347.7K |
| 14:21 |
16,845.10 |
16,845.10 |
16,844.80 |
16,844.80 |
253.9K |
| 14:22 |
16,845.00 |
16,849.80 |
16,845.00 |
16,849.80 |
532.3K |
| 14:23 |
16,849.70 |
16,849.70 |
16,847.10 |
16,847.10 |
349.3K |
| 14:24 |
16,841.80 |
16,841.80 |
16,840.70 |
16,840.70 |
263.1K |
| 14:25 |
16,835.60 |
16,838.90 |
16,835.60 |
16,838.90 |
395.6K |
| 14:26 |
16,840.50 |
16,844.60 |
16,840.50 |
16,844.60 |
418.1K |
| 14:27 |
16,844.30 |
16,844.30 |
16,843.10 |
16,843.10 |
340.1K |
| 14:28 |
16,843.30 |
16,843.50 |
16,843.30 |
16,843.50 |
80.8K |
| 14:29 |
16,845.40 |
16,845.40 |
16,844.90 |
16,844.90 |
363.5K |
| 14:30 |
16,839.30 |
16,839.80 |
16,839.30 |
16,839.80 |
254.1K |
| 14:31 |
16,836.20 |
16,836.20 |
16,834.00 |
16,834.00 |
646.5K |
| 14:32 |
16,831.70 |
16,835.50 |
16,831.70 |
16,835.50 |
305.5K |
| 14:33 |
16,834.10 |
16,834.10 |
16,833.20 |
16,833.20 |
1,003.8K |
| 14:34 |
16,834.70 |
16,834.80 |
16,834.70 |
16,834.80 |
501.9K |
| 14:35 |
16,834.70 |
16,834.80 |
16,834.70 |
16,834.80 |
522.9K |
| 14:36 |
16,833.30 |
16,836.40 |
16,833.30 |
16,836.40 |
181.7K |
| 14:37 |
16,840.40 |
16,840.40 |
16,840.00 |
16,840.00 |
517.9K |
| 14:38 |
16,839.40 |
16,842.30 |
16,839.40 |
16,842.30 |
312.9K |
| 14:39 |
16,838.80 |
16,843.10 |
16,838.80 |
16,843.10 |
159.5K |
| 14:40 |
16,848.90 |
16,861.30 |
16,848.90 |
16,861.30 |
529.4K |
| 14:41 |
16,887.70 |
16,894.50 |
16,887.70 |
16,894.50 |
800.1K |
| 14:42 |
16,887.40 |
16,887.40 |
16,876.90 |
16,876.90 |
1,020.2K |
| 14:43 |
16,877.00 |
16,881.60 |
16,877.00 |
16,881.60 |
226.2K |
| 14:44 |
16,878.00 |
16,883.10 |
16,878.00 |
16,883.10 |
326.9K |
| 14:45 |
16,887.10 |
16,887.40 |
16,887.10 |
16,887.40 |
2,081.7K |
| 14:46 |
16,876.10 |
16,876.10 |
16,873.30 |
16,873.30 |
498.3K |
| 14:47 |
16,872.60 |
16,874.90 |
16,872.60 |
16,874.90 |
281.9K |
| 14:48 |
16,882.30 |
16,882.30 |
16,881.80 |
16,881.80 |
885.3K |
| 14:49 |
16,883.70 |
16,884.90 |
16,883.70 |
16,884.90 |
401.2K |
| 14:50 |
16,882.50 |
16,888.60 |
16,882.50 |
16,888.60 |
646.0K |
| 14:51 |
16,894.20 |
16,898.80 |
16,894.20 |
16,898.80 |
612.8K |
| 14:52 |
16,907.10 |
16,907.10 |
16,904.90 |
16,904.90 |
434.3K |
| 14:53 |
16,905.30 |
16,905.30 |
16,900.50 |
16,900.50 |
1,865.1K |
| 14:54 |
16,897.10 |
16,898.50 |
16,897.10 |
16,898.50 |
1,197.7K |
| 14:55 |
16,893.10 |
16,893.10 |
16,887.70 |
16,887.70 |
966.8K |
| 14:56 |
16,885.50 |
16,885.50 |
16,884.50 |
16,884.50 |
188.3K |
| 14:57 |
16,888.50 |
16,888.50 |
16,886.10 |
16,886.10 |
185.2K |
| 14:58 |
16,872.90 |
16,878.40 |
16,872.90 |
16,878.40 |
175.8K |
| 14:59 |
16,883.00 |
16,883.00 |
16,876.90 |
16,876.90 |
387.8K |
| 15:00 |
16,878.60 |
16,878.60 |
16,864.80 |
16,864.80 |
659.8K |
| 15:01 |
16,868.10 |
16,870.30 |
16,868.10 |
16,870.30 |
347.3K |
| 15:02 |
16,867.00 |
16,870.00 |
16,867.00 |
16,870.00 |
293.8K |
| 15:03 |
16,869.00 |
16,870.60 |
16,869.00 |
16,870.60 |
342.0K |
| 15:04 |
16,872.70 |
16,872.70 |
16,870.50 |
16,870.50 |
307.5K |
| 15:05 |
16,874.20 |
16,874.20 |
16,873.90 |
16,873.90 |
123.2K |
| 15:06 |
16,863.80 |
16,863.80 |
16,863.20 |
16,863.20 |
458.8K |
| 15:07 |
16,859.70 |
16,861.00 |
16,859.70 |
16,861.00 |
1,052.5K |
| 15:08 |
16,857.90 |
16,857.90 |
16,849.20 |
16,849.20 |
654.6K |
| 15:09 |
16,842.50 |
16,842.50 |
16,842.40 |
16,842.40 |
487.3K |
| 15:10 |
16,836.60 |
16,836.60 |
16,832.20 |
16,832.20 |
371.0K |
| 15:11 |
16,829.20 |
16,829.20 |
16,824.40 |
16,824.40 |
411.2K |
| 15:12 |
16,829.90 |
16,831.80 |
16,829.90 |
16,831.80 |
237.0K |
| 15:13 |
16,830.90 |
16,843.00 |
16,830.90 |
16,843.00 |
238.6K |
| 15:14 |
16,836.60 |
16,841.10 |
16,836.60 |
16,841.10 |
329.8K |
| 15:15 |
16,839.10 |
16,841.10 |
16,839.10 |
16,841.10 |
276.1K |
| 15:16 |
16,849.30 |
16,849.30 |
16,848.40 |
16,848.40 |
250.6K |
| 15:17 |
16,844.40 |
16,851.70 |
16,844.40 |
16,851.70 |
248.7K |
| 15:18 |
16,850.90 |
16,850.90 |
16,847.00 |
16,847.00 |
183.9K |
| 15:19 |
16,850.70 |
16,855.50 |
16,850.70 |
16,855.50 |
607.9K |
| 15:20 |
16,856.90 |
16,856.90 |
16,856.90 |
16,856.90 |
476.6K |
| 15:21 |
16,852.40 |
16,863.40 |
16,852.40 |
16,863.40 |
422.5K |
| 15:22 |
16,859.60 |
16,859.70 |
16,859.60 |
16,859.70 |
428.8K |
| 15:23 |
16,856.50 |
16,856.50 |
16,853.20 |
16,853.20 |
456.6K |
| 15:24 |
16,856.30 |
16,858.00 |
16,856.30 |
16,858.00 |
442.3K |
| 15:25 |
16,859.80 |
16,861.70 |
16,859.80 |
16,861.70 |
310.5K |
| 15:26 |
16,866.30 |
16,869.80 |
16,866.30 |
16,869.80 |
578.6K |
| 15:27 |
16,868.30 |
16,868.30 |
16,864.30 |
16,864.30 |
261.8K |
| 15:28 |
16,866.20 |
16,867.80 |
16,866.20 |
16,867.80 |
670.7K |
| 15:29 |
16,864.90 |
16,874.80 |
16,864.90 |
16,874.80 |
244.4K |
| 15:30 |
16,870.10 |
16,874.70 |
16,870.10 |
16,874.70 |
369.3K |
| 15:31 |
16,886.00 |
16,886.00 |
16,883.30 |
16,883.30 |
798.7K |
| 15:32 |
16,882.00 |
16,882.00 |
16,877.60 |
16,877.60 |
306.9K |
| 15:33 |
16,874.20 |
16,874.20 |
16,874.20 |
16,874.20 |
669.3K |
| 15:34 |
16,874.70 |
16,874.70 |
16,874.00 |
16,874.00 |
525.3K |
| 15:35 |
16,874.60 |
16,874.60 |
16,874.20 |
16,874.20 |
683.4K |
| 15:36 |
16,868.00 |
16,868.70 |
16,868.00 |
16,868.70 |
317.6K |
| 15:37 |
16,872.20 |
16,873.00 |
16,872.20 |
16,873.00 |
373.7K |
| 15:38 |
16,873.80 |
16,873.80 |
16,873.30 |
16,873.30 |
686.5K |
| 15:39 |
16,872.50 |
16,874.70 |
16,872.50 |
16,874.70 |
457.6K |
| 15:40 |
16,878.40 |
16,878.40 |
16,873.60 |
16,873.60 |
261.3K |
| 15:41 |
16,871.80 |
16,871.80 |
16,865.60 |
16,865.60 |
363.5K |
| 15:42 |
16,863.10 |
16,863.10 |
16,861.10 |
16,861.10 |
288.4K |
| 15:43 |
16,859.60 |
16,859.60 |
16,856.70 |
16,856.70 |
437.8K |
| 15:44 |
16,865.10 |
16,872.40 |
16,865.10 |
16,872.40 |
871.6K |
| 15:45 |
16,871.20 |
16,871.20 |
16,869.50 |
16,869.50 |
2,329.9K |
| 15:46 |
16,871.80 |
16,871.80 |
16,870.20 |
16,870.20 |
1,120.2K |
| 15:47 |
16,866.70 |
16,866.70 |
16,866.30 |
16,866.30 |
3,292.1K |
| 15:48 |
16,863.90 |
16,864.30 |
16,863.90 |
16,864.30 |
394.5K |
| 15:49 |
16,864.50 |
16,864.50 |
16,862.00 |
16,862.00 |
565.0K |
| 15:50 |
16,863.70 |
16,863.70 |
16,861.80 |
16,861.80 |
344.9K |
| 15:51 |
16,857.50 |
16,858.90 |
16,857.50 |
16,858.90 |
397.4K |
| 15:52 |
16,858.40 |
16,858.40 |
16,857.50 |
16,857.50 |
136.2K |
| 15:53 |
16,856.90 |
16,856.90 |
16,854.00 |
16,854.00 |
4,964.3K |
| 15:54 |
16,854.10 |
16,856.10 |
16,854.10 |
16,856.10 |
720.8K |
| 15:55 |
16,856.10 |
16,866.10 |
16,856.10 |
16,866.10 |
591.2K |
| 15:56 |
16,863.80 |
16,864.00 |
16,863.80 |
16,864.00 |
1,326.7K |
| 15:57 |
16,860.40 |
16,860.70 |
16,860.40 |
16,860.70 |
2,089.8K |
| 15:58 |
16,861.50 |
16,861.50 |
16,860.20 |
16,860.20 |
992.1K |
| 15:59 |
16,861.50 |
16,861.50 |
16,860.80 |
16,860.80 |
1,234.8K |
| 16:00 |
16,864.80 |
16,864.80 |
16,863.80 |
16,863.80 |
269.5K |
| 16:01 |
16,863.80 |
16,863.80 |
16,863.80 |
16,863.80 |
0.0K |
| 16:02 |
16,863.80 |
16,863.80 |
16,863.80 |
16,863.80 |
0.0K |
| 16:03 |
16,863.80 |
16,863.80 |
16,863.80 |
16,863.80 |
0.0K |
| 16:04 |
16,863.80 |
16,863.80 |
16,850.00 |
16,850.00 |
43,471.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|