| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,961.90 |
16,961.90 |
16,841.40 |
16,841.40 |
12,874.5K |
| 10:01 |
16,839.30 |
16,848.30 |
16,839.30 |
16,848.30 |
4,349.6K |
| 10:02 |
16,842.80 |
16,842.80 |
16,837.90 |
16,837.90 |
1,461.8K |
| 10:03 |
16,844.60 |
16,844.60 |
16,837.60 |
16,837.60 |
1,884.0K |
| 10:04 |
16,843.60 |
16,849.40 |
16,843.60 |
16,849.40 |
2,488.9K |
| 10:05 |
16,864.10 |
16,864.10 |
16,863.90 |
16,863.90 |
1,013.6K |
| 10:06 |
16,865.20 |
16,865.20 |
16,845.80 |
16,845.80 |
1,798.4K |
| 10:07 |
16,839.00 |
16,839.00 |
16,823.30 |
16,823.30 |
1,455.5K |
| 10:08 |
16,832.10 |
16,834.40 |
16,832.10 |
16,834.40 |
768.1K |
| 10:09 |
16,843.90 |
16,844.50 |
16,843.90 |
16,844.50 |
840.7K |
| 10:10 |
16,846.00 |
16,846.00 |
16,845.00 |
16,845.00 |
529.6K |
| 10:11 |
16,852.90 |
16,852.90 |
16,847.20 |
16,847.20 |
252.1K |
| 10:12 |
16,840.80 |
16,844.40 |
16,840.80 |
16,844.40 |
827.0K |
| 10:13 |
16,848.90 |
16,850.10 |
16,848.90 |
16,850.10 |
353.0K |
| 10:14 |
16,853.80 |
16,856.00 |
16,853.80 |
16,856.00 |
4,276.8K |
| 10:15 |
16,854.80 |
16,856.40 |
16,854.80 |
16,856.40 |
1,274.0K |
| 10:16 |
16,862.10 |
16,865.50 |
16,862.10 |
16,865.50 |
272.7K |
| 10:17 |
16,864.90 |
16,869.70 |
16,864.90 |
16,869.70 |
682.1K |
| 10:18 |
16,882.10 |
16,889.60 |
16,882.10 |
16,889.60 |
3,586.0K |
| 10:19 |
16,893.30 |
16,893.30 |
16,889.20 |
16,889.20 |
1,091.5K |
| 10:20 |
16,897.00 |
16,897.00 |
16,896.40 |
16,896.40 |
434.1K |
| 10:21 |
16,898.30 |
16,898.30 |
16,895.90 |
16,895.90 |
414.8K |
| 10:22 |
16,900.30 |
16,900.30 |
16,899.80 |
16,899.80 |
488.5K |
| 10:23 |
16,899.70 |
16,901.50 |
16,899.70 |
16,901.50 |
679.2K |
| 10:24 |
16,902.40 |
16,910.10 |
16,902.40 |
16,910.10 |
1,141.1K |
| 10:25 |
16,914.20 |
16,928.60 |
16,914.20 |
16,928.60 |
594.3K |
| 10:26 |
16,924.10 |
16,924.10 |
16,920.60 |
16,920.60 |
1,293.9K |
| 10:27 |
16,923.40 |
16,923.40 |
16,911.90 |
16,911.90 |
550.3K |
| 10:28 |
16,914.30 |
16,914.30 |
16,912.90 |
16,912.90 |
249.4K |
| 10:29 |
16,916.80 |
16,917.00 |
16,916.80 |
16,917.00 |
572.1K |
| 10:30 |
16,919.60 |
16,920.30 |
16,919.60 |
16,920.30 |
837.8K |
| 10:31 |
16,922.90 |
16,922.90 |
16,922.60 |
16,922.60 |
405.9K |
| 10:32 |
16,925.70 |
16,939.50 |
16,925.70 |
16,939.50 |
426.7K |
| 10:33 |
16,933.10 |
16,933.10 |
16,930.40 |
16,930.40 |
616.0K |
| 10:34 |
16,934.00 |
16,934.00 |
16,933.30 |
16,933.30 |
1,753.8K |
| 10:35 |
16,935.30 |
16,943.70 |
16,935.30 |
16,943.70 |
447.3K |
| 10:36 |
16,945.00 |
16,945.00 |
16,942.10 |
16,942.10 |
665.3K |
| 10:37 |
16,949.30 |
16,949.30 |
16,948.40 |
16,948.40 |
562.3K |
| 10:38 |
16,947.00 |
16,947.00 |
16,944.80 |
16,944.80 |
299.3K |
| 10:39 |
16,944.60 |
16,944.70 |
16,944.60 |
16,944.70 |
198.7K |
| 10:40 |
16,945.80 |
16,947.50 |
16,945.80 |
16,947.50 |
305.2K |
| 10:41 |
16,948.20 |
16,948.20 |
16,947.80 |
16,947.80 |
498.1K |
| 10:42 |
16,947.80 |
16,951.10 |
16,947.80 |
16,951.10 |
330.1K |
| 10:43 |
16,952.80 |
16,954.60 |
16,952.80 |
16,954.60 |
206.7K |
| 10:44 |
16,956.60 |
16,956.60 |
16,946.40 |
16,946.40 |
383.2K |
| 10:45 |
16,947.00 |
16,947.00 |
16,941.80 |
16,941.80 |
227.1K |
| 10:46 |
16,940.10 |
16,940.10 |
16,939.70 |
16,939.70 |
432.2K |
| 10:47 |
16,940.60 |
16,944.90 |
16,940.60 |
16,944.90 |
406.1K |
| 10:48 |
16,940.10 |
16,940.10 |
16,939.60 |
16,939.60 |
527.6K |
| 10:49 |
16,942.70 |
16,943.40 |
16,942.70 |
16,943.40 |
555.0K |
| 10:50 |
16,937.50 |
16,937.60 |
16,937.50 |
16,937.60 |
275.3K |
| 10:51 |
16,941.20 |
16,941.20 |
16,940.30 |
16,940.30 |
340.2K |
| 10:52 |
16,947.50 |
16,952.60 |
16,947.50 |
16,952.60 |
674.3K |
| 10:53 |
16,953.00 |
16,953.00 |
16,951.00 |
16,951.00 |
424.3K |
| 10:54 |
16,942.30 |
16,942.30 |
16,938.90 |
16,938.90 |
328.3K |
| 10:55 |
16,940.30 |
16,941.80 |
16,940.30 |
16,941.80 |
173.1K |
| 10:56 |
16,940.10 |
16,940.10 |
16,940.00 |
16,940.00 |
159.4K |
| 10:57 |
16,940.60 |
16,940.60 |
16,940.40 |
16,940.40 |
209.7K |
| 10:58 |
16,937.30 |
16,937.30 |
16,934.90 |
16,934.90 |
246.4K |
| 10:59 |
16,936.40 |
16,936.40 |
16,927.20 |
16,927.20 |
2,806.7K |
| 11:00 |
16,929.20 |
16,934.40 |
16,929.20 |
16,934.40 |
2,828.7K |
| 11:01 |
16,945.40 |
16,958.60 |
16,945.40 |
16,958.60 |
1,053.0K |
| 11:02 |
16,960.60 |
16,960.60 |
16,958.70 |
16,958.70 |
1,609.2K |
| 11:03 |
16,955.90 |
16,955.90 |
16,947.90 |
16,947.90 |
1,327.2K |
| 11:04 |
16,948.60 |
16,955.10 |
16,948.60 |
16,955.10 |
1,174.6K |
| 11:05 |
16,960.00 |
16,962.30 |
16,960.00 |
16,962.30 |
938.7K |
| 11:06 |
16,956.80 |
16,956.80 |
16,946.20 |
16,946.20 |
261.1K |
| 11:07 |
16,946.00 |
16,946.00 |
16,945.40 |
16,945.40 |
1,171.5K |
| 11:08 |
16,946.90 |
16,947.10 |
16,946.90 |
16,947.10 |
240.1K |
| 11:09 |
16,948.10 |
16,948.10 |
16,940.80 |
16,940.80 |
916.0K |
| 11:10 |
16,944.20 |
16,944.20 |
16,942.10 |
16,942.10 |
472.4K |
| 11:11 |
16,942.10 |
16,944.40 |
16,942.10 |
16,944.40 |
598.6K |
| 11:12 |
16,946.80 |
16,946.80 |
16,943.00 |
16,943.00 |
204.6K |
| 11:13 |
16,946.50 |
16,955.50 |
16,946.50 |
16,955.50 |
164.8K |
| 11:14 |
16,956.00 |
16,956.00 |
16,948.00 |
16,948.00 |
580.6K |
| 11:15 |
16,952.00 |
16,952.00 |
16,944.00 |
16,944.00 |
692.2K |
| 11:16 |
16,940.10 |
16,940.60 |
16,940.10 |
16,940.60 |
207.4K |
| 11:17 |
16,939.40 |
16,939.40 |
16,938.70 |
16,938.70 |
127.7K |
| 11:18 |
16,937.90 |
16,937.90 |
16,937.60 |
16,937.60 |
209.7K |
| 11:19 |
16,935.70 |
16,937.30 |
16,935.70 |
16,937.30 |
202.9K |
| 11:20 |
16,939.50 |
16,939.50 |
16,937.10 |
16,937.10 |
550.7K |
| 11:21 |
16,931.70 |
16,936.90 |
16,931.70 |
16,936.90 |
547.8K |
| 11:22 |
16,937.40 |
16,942.80 |
16,937.40 |
16,942.80 |
1,250.4K |
| 11:23 |
16,940.40 |
16,940.40 |
16,938.00 |
16,938.00 |
819.2K |
| 11:24 |
16,936.90 |
16,936.90 |
16,929.00 |
16,929.00 |
634.0K |
| 11:25 |
16,921.90 |
16,924.20 |
16,921.90 |
16,924.20 |
297.4K |
| 11:26 |
16,924.10 |
16,928.10 |
16,924.10 |
16,928.10 |
152.6K |
| 11:27 |
16,932.10 |
16,932.70 |
16,932.10 |
16,932.70 |
687.7K |
| 11:28 |
16,936.70 |
16,936.70 |
16,935.50 |
16,935.50 |
131.5K |
| 11:29 |
16,932.20 |
16,932.40 |
16,932.20 |
16,932.40 |
333.3K |
| 11:30 |
16,935.70 |
16,935.70 |
16,934.80 |
16,934.80 |
264.7K |
| 11:31 |
16,930.90 |
16,935.30 |
16,930.90 |
16,935.30 |
274.5K |
| 11:32 |
16,938.00 |
16,938.20 |
16,938.00 |
16,938.20 |
928.5K |
| 11:33 |
16,948.50 |
16,948.50 |
16,946.10 |
16,946.10 |
509.5K |
| 11:34 |
16,938.10 |
16,938.10 |
16,936.80 |
16,936.80 |
381.1K |
| 11:35 |
16,937.70 |
16,937.80 |
16,937.70 |
16,937.80 |
392.3K |
| 11:36 |
16,935.40 |
16,935.40 |
16,931.40 |
16,931.40 |
385.2K |
| 11:37 |
16,929.90 |
16,931.30 |
16,929.90 |
16,931.30 |
309.3K |
| 11:38 |
16,934.30 |
16,936.20 |
16,934.30 |
16,936.20 |
218.5K |
| 11:39 |
16,935.20 |
16,942.60 |
16,935.20 |
16,942.60 |
420.0K |
| 11:40 |
16,933.20 |
16,935.40 |
16,933.20 |
16,935.40 |
373.1K |
| 11:41 |
16,936.80 |
16,936.80 |
16,934.00 |
16,934.00 |
376.3K |
| 11:42 |
16,937.40 |
16,937.40 |
16,933.50 |
16,933.50 |
416.4K |
| 11:43 |
16,936.20 |
16,937.10 |
16,936.20 |
16,937.10 |
974.7K |
| 11:44 |
16,938.20 |
16,938.20 |
16,932.00 |
16,932.00 |
274.2K |
| 11:45 |
16,933.80 |
16,935.90 |
16,933.80 |
16,935.90 |
825.6K |
| 11:46 |
16,933.30 |
16,933.30 |
16,931.70 |
16,931.70 |
187.3K |
| 11:47 |
16,930.30 |
16,930.30 |
16,923.60 |
16,923.60 |
332.3K |
| 11:48 |
16,927.80 |
16,931.50 |
16,927.80 |
16,931.50 |
657.2K |
| 11:49 |
16,935.00 |
16,935.00 |
16,924.50 |
16,924.50 |
144.7K |
| 11:50 |
16,927.60 |
16,930.60 |
16,927.60 |
16,930.60 |
664.7K |
| 11:51 |
16,928.30 |
16,928.30 |
16,926.40 |
16,926.40 |
594.9K |
| 11:52 |
16,925.10 |
16,927.60 |
16,925.10 |
16,927.60 |
220.3K |
| 11:53 |
16,927.10 |
16,927.10 |
16,911.90 |
16,911.90 |
904.4K |
| 11:54 |
16,905.20 |
16,909.50 |
16,905.20 |
16,909.50 |
460.4K |
| 11:55 |
16,912.00 |
16,912.00 |
16,903.80 |
16,903.80 |
511.9K |
| 11:56 |
16,907.60 |
16,911.30 |
16,907.60 |
16,911.30 |
122.6K |
| 11:57 |
16,912.10 |
16,912.10 |
16,907.20 |
16,907.20 |
205.3K |
| 11:58 |
16,909.70 |
16,911.40 |
16,909.70 |
16,911.40 |
873.6K |
| 11:59 |
16,914.90 |
16,914.90 |
16,911.40 |
16,911.40 |
155.7K |
| 12:00 |
16,909.20 |
16,909.20 |
16,896.20 |
16,896.20 |
479.9K |
| 12:01 |
16,900.20 |
16,905.40 |
16,900.20 |
16,905.40 |
89.2K |
| 12:02 |
16,903.80 |
16,906.30 |
16,903.80 |
16,906.30 |
405.3K |
| 12:03 |
16,904.00 |
16,904.00 |
16,893.40 |
16,893.40 |
694.5K |
| 12:04 |
16,894.90 |
16,894.90 |
16,893.70 |
16,893.70 |
133.4K |
| 12:05 |
16,891.70 |
16,893.10 |
16,891.70 |
16,893.10 |
380.1K |
| 12:06 |
16,894.30 |
16,894.30 |
16,891.70 |
16,891.70 |
473.8K |
| 12:07 |
16,890.90 |
16,890.90 |
16,889.00 |
16,889.00 |
400.3K |
| 12:08 |
16,889.00 |
16,889.00 |
16,888.50 |
16,888.50 |
452.0K |
| 12:09 |
16,890.60 |
16,894.10 |
16,890.60 |
16,894.10 |
484.3K |
| 12:10 |
16,898.10 |
16,898.10 |
16,897.50 |
16,897.50 |
236.3K |
| 12:11 |
16,897.00 |
16,897.00 |
16,894.30 |
16,894.30 |
288.2K |
| 12:12 |
16,895.80 |
16,895.80 |
16,895.40 |
16,895.40 |
145.1K |
| 12:13 |
16,891.60 |
16,892.30 |
16,891.60 |
16,892.30 |
383.0K |
| 12:14 |
16,887.10 |
16,887.10 |
16,886.90 |
16,886.90 |
651.4K |
| 12:15 |
16,885.10 |
16,885.10 |
16,882.20 |
16,882.20 |
358.1K |
| 12:16 |
16,880.70 |
16,880.70 |
16,877.00 |
16,877.00 |
273.1K |
| 12:17 |
16,878.40 |
16,878.40 |
16,874.20 |
16,874.20 |
125.0K |
| 12:18 |
16,875.80 |
16,875.80 |
16,870.30 |
16,870.30 |
515.1K |
| 12:19 |
16,869.50 |
16,872.60 |
16,869.50 |
16,872.60 |
330.3K |
| 12:20 |
16,866.10 |
16,866.10 |
16,864.30 |
16,864.30 |
998.4K |
| 12:21 |
16,864.30 |
16,864.30 |
16,863.90 |
16,863.90 |
812.7K |
| 12:22 |
16,861.60 |
16,861.60 |
16,858.20 |
16,858.20 |
108.8K |
| 12:23 |
16,866.70 |
16,866.70 |
16,864.50 |
16,864.50 |
582.4K |
| 12:24 |
16,865.30 |
16,865.30 |
16,864.30 |
16,864.30 |
102.2K |
| 12:25 |
16,866.20 |
16,866.20 |
16,864.50 |
16,864.50 |
266.9K |
| 12:26 |
16,865.90 |
16,865.90 |
16,863.30 |
16,863.30 |
261.5K |
| 12:27 |
16,861.20 |
16,861.20 |
16,858.80 |
16,858.80 |
429.6K |
| 12:28 |
16,863.40 |
16,868.60 |
16,863.40 |
16,868.60 |
181.6K |
| 12:29 |
16,868.40 |
16,868.40 |
16,868.10 |
16,868.10 |
183.0K |
| 12:30 |
16,867.30 |
16,867.30 |
16,864.70 |
16,864.70 |
149.4K |
| 12:31 |
16,873.40 |
16,875.60 |
16,873.40 |
16,875.60 |
418.4K |
| 12:32 |
16,883.80 |
16,883.80 |
16,877.30 |
16,877.30 |
423.5K |
| 12:33 |
16,877.40 |
16,877.40 |
16,873.40 |
16,873.40 |
795.4K |
| 12:34 |
16,874.00 |
16,874.00 |
16,868.20 |
16,868.20 |
272.1K |
| 12:35 |
16,871.10 |
16,871.50 |
16,871.10 |
16,871.50 |
380.4K |
| 12:36 |
16,871.30 |
16,875.30 |
16,871.30 |
16,875.30 |
368.9K |
| 12:37 |
16,874.50 |
16,874.50 |
16,872.00 |
16,872.00 |
149.0K |
| 12:38 |
16,874.90 |
16,878.10 |
16,874.90 |
16,878.10 |
691.0K |
| 12:39 |
16,879.70 |
16,879.70 |
16,876.10 |
16,876.10 |
140.5K |
| 12:40 |
16,874.70 |
16,874.70 |
16,874.10 |
16,874.10 |
265.1K |
| 12:41 |
16,878.20 |
16,880.90 |
16,878.20 |
16,880.90 |
167.9K |
| 12:42 |
16,880.60 |
16,880.60 |
16,879.00 |
16,879.00 |
754.5K |
| 12:43 |
16,880.60 |
16,880.60 |
16,880.30 |
16,880.30 |
72.6K |
| 12:44 |
16,880.50 |
16,882.10 |
16,880.50 |
16,882.10 |
448.5K |
| 12:45 |
16,884.60 |
16,884.60 |
16,884.10 |
16,884.10 |
203.4K |
| 12:46 |
16,877.50 |
16,877.50 |
16,875.90 |
16,875.90 |
335.2K |
| 12:47 |
16,876.00 |
16,876.00 |
16,873.80 |
16,873.80 |
80.0K |
| 12:48 |
16,874.80 |
16,880.80 |
16,874.80 |
16,880.80 |
438.6K |
| 12:49 |
16,883.20 |
16,883.20 |
16,879.90 |
16,879.90 |
477.9K |
| 12:50 |
16,881.10 |
16,882.70 |
16,881.10 |
16,882.70 |
671.6K |
| 12:51 |
16,878.90 |
16,878.90 |
16,876.00 |
16,876.00 |
453.8K |
| 12:52 |
16,879.30 |
16,879.30 |
16,878.20 |
16,878.20 |
98.1K |
| 12:53 |
16,875.60 |
16,883.20 |
16,875.60 |
16,883.20 |
296.9K |
| 12:54 |
16,883.20 |
16,883.20 |
16,878.30 |
16,878.30 |
270.0K |
| 12:55 |
16,878.10 |
16,878.10 |
16,878.10 |
16,878.10 |
98.4K |
| 12:56 |
16,881.00 |
16,881.00 |
16,880.90 |
16,880.90 |
64.1K |
| 12:57 |
16,880.20 |
16,880.20 |
16,878.80 |
16,878.80 |
232.9K |
| 12:58 |
16,880.80 |
16,885.30 |
16,880.80 |
16,885.30 |
178.9K |
| 12:59 |
16,892.90 |
16,894.30 |
16,892.90 |
16,894.30 |
457.5K |
| 13:00 |
16,897.20 |
16,899.10 |
16,897.20 |
16,899.10 |
169.0K |
| 13:01 |
16,898.80 |
16,906.70 |
16,898.80 |
16,906.70 |
994.9K |
| 13:02 |
16,906.10 |
16,908.70 |
16,906.10 |
16,908.70 |
563.7K |
| 13:03 |
16,904.90 |
16,909.00 |
16,904.90 |
16,909.00 |
251.0K |
| 13:04 |
16,913.10 |
16,914.80 |
16,913.10 |
16,914.80 |
362.2K |
| 13:05 |
16,909.40 |
16,912.50 |
16,909.40 |
16,912.50 |
217.2K |
| 13:06 |
16,913.20 |
16,913.20 |
16,912.60 |
16,912.60 |
1,078.6K |
| 13:07 |
16,909.50 |
16,910.20 |
16,909.50 |
16,910.20 |
347.4K |
| 13:08 |
16,912.90 |
16,912.90 |
16,912.50 |
16,912.50 |
519.3K |
| 13:09 |
16,912.60 |
16,912.60 |
16,912.40 |
16,912.40 |
599.7K |
| 13:10 |
16,909.50 |
16,913.70 |
16,909.50 |
16,913.70 |
206.4K |
| 13:11 |
16,911.80 |
16,911.80 |
16,910.70 |
16,910.70 |
191.5K |
| 13:12 |
16,911.10 |
16,911.70 |
16,911.10 |
16,911.70 |
279.1K |
| 13:13 |
16,910.30 |
16,910.40 |
16,910.30 |
16,910.40 |
566.3K |
| 13:14 |
16,910.00 |
16,910.00 |
16,910.00 |
16,910.00 |
305.6K |
| 13:15 |
16,915.10 |
16,916.00 |
16,915.10 |
16,916.00 |
241.9K |
| 13:16 |
16,916.00 |
16,916.20 |
16,916.00 |
16,916.20 |
124.2K |
| 13:17 |
16,918.20 |
16,918.20 |
16,917.20 |
16,917.20 |
560.4K |
| 13:18 |
16,918.10 |
16,918.10 |
16,916.50 |
16,916.50 |
212.6K |
| 13:19 |
16,916.00 |
16,916.00 |
16,911.30 |
16,911.30 |
474.7K |
| 13:20 |
16,911.30 |
16,911.30 |
16,906.90 |
16,906.90 |
263.8K |
| 13:21 |
16,909.10 |
16,909.20 |
16,909.10 |
16,909.20 |
286.4K |
| 13:22 |
16,907.90 |
16,909.30 |
16,907.90 |
16,909.30 |
155.5K |
| 13:23 |
16,907.90 |
16,910.10 |
16,907.90 |
16,910.10 |
231.1K |
| 13:24 |
16,911.20 |
16,913.90 |
16,911.20 |
16,913.90 |
159.4K |
| 13:25 |
16,912.70 |
16,913.50 |
16,912.70 |
16,913.50 |
265.4K |
| 13:26 |
16,911.30 |
16,911.30 |
16,910.20 |
16,910.20 |
115.7K |
| 13:27 |
16,912.50 |
16,912.50 |
16,910.90 |
16,910.90 |
178.1K |
| 13:28 |
16,912.60 |
16,912.60 |
16,910.50 |
16,910.50 |
327.1K |
| 13:29 |
16,909.90 |
16,910.50 |
16,909.90 |
16,910.50 |
444.3K |
| 13:30 |
16,911.50 |
16,911.50 |
16,909.50 |
16,909.50 |
81.5K |
| 13:31 |
16,912.80 |
16,914.70 |
16,912.80 |
16,914.70 |
411.8K |
| 13:32 |
16,912.80 |
16,912.80 |
16,910.30 |
16,910.30 |
404.9K |
| 13:33 |
16,913.00 |
16,913.00 |
16,904.50 |
16,904.50 |
1,580.0K |
| 13:34 |
16,904.30 |
16,905.90 |
16,904.30 |
16,905.90 |
168.7K |
| 13:35 |
16,908.40 |
16,914.60 |
16,908.40 |
16,914.60 |
574.3K |
| 13:36 |
16,914.00 |
16,923.60 |
16,914.00 |
16,923.60 |
1,319.5K |
| 13:37 |
16,924.30 |
16,925.90 |
16,924.30 |
16,925.90 |
361.9K |
| 13:38 |
16,930.00 |
16,930.00 |
16,927.80 |
16,927.80 |
195.5K |
| 13:39 |
16,925.90 |
16,927.10 |
16,925.90 |
16,927.10 |
133.5K |
| 13:40 |
16,926.50 |
16,928.10 |
16,926.50 |
16,928.10 |
84.5K |
| 13:41 |
16,930.10 |
16,930.10 |
16,929.00 |
16,929.00 |
224.7K |
| 13:42 |
16,929.50 |
16,930.00 |
16,929.50 |
16,930.00 |
124.2K |
| 13:43 |
16,929.80 |
16,930.60 |
16,929.80 |
16,930.60 |
109.4K |
| 13:44 |
16,934.00 |
16,934.00 |
16,928.70 |
16,928.70 |
604.0K |
| 13:45 |
16,928.30 |
16,929.70 |
16,928.30 |
16,929.70 |
734.0K |
| 13:46 |
16,934.80 |
16,937.50 |
16,934.80 |
16,937.50 |
344.2K |
| 13:47 |
16,936.90 |
16,939.00 |
16,936.90 |
16,939.00 |
227.9K |
| 13:48 |
16,939.80 |
16,939.80 |
16,939.00 |
16,939.00 |
110.1K |
| 13:49 |
16,937.80 |
16,937.80 |
16,936.60 |
16,936.60 |
320.5K |
| 13:50 |
16,933.90 |
16,935.00 |
16,933.90 |
16,935.00 |
315.1K |
| 13:51 |
16,937.70 |
16,937.70 |
16,936.60 |
16,936.60 |
582.3K |
| 13:52 |
16,932.90 |
16,937.80 |
16,932.90 |
16,937.80 |
415.9K |
| 13:53 |
16,939.90 |
16,941.20 |
16,939.90 |
16,941.20 |
113.6K |
| 13:54 |
16,943.60 |
16,943.60 |
16,943.50 |
16,943.50 |
372.6K |
| 13:55 |
16,942.90 |
16,942.90 |
16,940.80 |
16,940.80 |
153.3K |
| 13:56 |
16,940.30 |
16,941.30 |
16,940.30 |
16,941.30 |
234.7K |
| 13:57 |
16,943.90 |
16,943.90 |
16,943.80 |
16,943.80 |
294.1K |
| 13:58 |
16,945.00 |
16,946.10 |
16,945.00 |
16,946.10 |
218.3K |
| 13:59 |
16,945.90 |
16,945.90 |
16,945.60 |
16,945.60 |
163.6K |
| 14:00 |
16,948.20 |
16,948.20 |
16,945.50 |
16,945.50 |
234.8K |
| 14:01 |
16,951.90 |
16,951.90 |
16,941.20 |
16,941.20 |
126.2K |
| 14:02 |
16,939.50 |
16,939.50 |
16,937.90 |
16,937.90 |
131.1K |
| 14:03 |
16,939.10 |
16,939.10 |
16,938.50 |
16,938.50 |
688.5K |
| 14:04 |
16,937.80 |
16,937.80 |
16,935.60 |
16,935.60 |
449.3K |
| 14:05 |
16,934.70 |
16,937.80 |
16,934.70 |
16,937.80 |
748.1K |
| 14:06 |
16,939.50 |
16,941.10 |
16,939.50 |
16,941.10 |
260.7K |
| 14:07 |
16,944.50 |
16,944.50 |
16,942.80 |
16,942.80 |
204.6K |
| 14:08 |
16,943.60 |
16,943.70 |
16,943.60 |
16,943.70 |
334.4K |
| 14:09 |
16,942.00 |
16,944.90 |
16,942.00 |
16,944.90 |
108.6K |
| 14:10 |
16,942.10 |
16,942.10 |
16,938.40 |
16,938.40 |
927.6K |
| 14:11 |
16,940.20 |
16,942.90 |
16,940.20 |
16,942.90 |
582.8K |
| 14:12 |
16,947.30 |
16,948.10 |
16,947.30 |
16,948.10 |
527.8K |
| 14:13 |
16,952.50 |
16,952.50 |
16,948.20 |
16,948.20 |
116.7K |
| 14:14 |
16,950.70 |
16,952.50 |
16,950.70 |
16,952.50 |
95.9K |
| 14:15 |
16,955.20 |
16,955.20 |
16,954.60 |
16,954.60 |
190.7K |
| 14:16 |
16,960.00 |
16,961.50 |
16,960.00 |
16,961.50 |
124.6K |
| 14:17 |
16,960.70 |
16,962.30 |
16,960.70 |
16,962.30 |
113.6K |
| 14:18 |
16,964.40 |
16,966.60 |
16,964.40 |
16,966.60 |
146.8K |
| 14:19 |
16,965.60 |
16,965.60 |
16,961.30 |
16,961.30 |
278.3K |
| 14:20 |
16,959.10 |
16,959.10 |
16,957.40 |
16,957.40 |
181.0K |
| 14:21 |
16,957.80 |
16,963.00 |
16,957.80 |
16,963.00 |
348.2K |
| 14:22 |
16,962.60 |
16,962.60 |
16,961.20 |
16,961.20 |
207.3K |
| 14:23 |
16,955.90 |
16,956.80 |
16,955.90 |
16,956.80 |
314.7K |
| 14:24 |
16,954.80 |
16,954.80 |
16,950.60 |
16,950.60 |
129.5K |
| 14:25 |
16,951.40 |
16,952.10 |
16,951.40 |
16,952.10 |
96.7K |
| 14:26 |
16,956.00 |
16,959.10 |
16,956.00 |
16,959.10 |
359.4K |
| 14:27 |
16,960.80 |
16,960.80 |
16,959.40 |
16,959.40 |
3,187.5K |
| 14:28 |
16,955.00 |
16,955.00 |
16,954.60 |
16,954.60 |
433.9K |
| 14:29 |
16,956.90 |
16,956.90 |
16,956.80 |
16,956.80 |
137.8K |
| 14:30 |
16,956.00 |
16,958.40 |
16,956.00 |
16,958.40 |
134.7K |
| 14:31 |
16,961.80 |
16,963.40 |
16,961.80 |
16,963.40 |
425.0K |
| 14:32 |
16,964.60 |
16,964.70 |
16,964.60 |
16,964.70 |
195.8K |
| 14:33 |
16,965.70 |
16,965.70 |
16,964.90 |
16,964.90 |
276.9K |
| 14:34 |
16,966.30 |
16,966.70 |
16,966.30 |
16,966.70 |
228.3K |
| 14:35 |
16,969.10 |
16,969.20 |
16,969.10 |
16,969.20 |
263.3K |
| 14:36 |
16,970.00 |
16,970.00 |
16,969.70 |
16,969.70 |
509.5K |
| 14:37 |
16,967.40 |
16,968.70 |
16,967.40 |
16,968.70 |
176.1K |
| 14:38 |
16,966.30 |
16,966.30 |
16,965.60 |
16,965.60 |
190.8K |
| 14:39 |
16,968.40 |
16,968.40 |
16,966.30 |
16,966.30 |
464.7K |
| 14:40 |
16,966.60 |
16,966.60 |
16,966.50 |
16,966.50 |
374.4K |
| 14:41 |
16,967.20 |
16,967.20 |
16,965.20 |
16,965.20 |
168.9K |
| 14:42 |
16,965.50 |
16,965.50 |
16,965.00 |
16,965.00 |
520.8K |
| 14:43 |
16,963.00 |
16,963.30 |
16,963.00 |
16,963.30 |
539.9K |
| 14:44 |
16,963.30 |
16,964.20 |
16,963.30 |
16,964.20 |
246.1K |
| 14:45 |
16,967.70 |
16,967.70 |
16,967.10 |
16,967.10 |
123.9K |
| 14:46 |
16,968.90 |
16,968.90 |
16,968.80 |
16,968.80 |
1,346.9K |
| 14:47 |
16,965.30 |
16,965.30 |
16,962.90 |
16,962.90 |
120.9K |
| 14:48 |
16,963.20 |
16,964.40 |
16,963.20 |
16,964.40 |
177.6K |
| 14:49 |
16,962.00 |
16,965.00 |
16,962.00 |
16,965.00 |
382.2K |
| 14:50 |
16,968.00 |
16,969.40 |
16,968.00 |
16,969.40 |
184.0K |
| 14:51 |
16,967.60 |
16,968.60 |
16,967.60 |
16,968.60 |
107.7K |
| 14:52 |
16,970.10 |
16,970.10 |
16,963.90 |
16,963.90 |
468.7K |
| 14:53 |
16,963.60 |
16,964.60 |
16,963.60 |
16,964.60 |
172.0K |
| 14:54 |
16,965.80 |
16,967.50 |
16,965.80 |
16,967.50 |
299.3K |
| 14:55 |
16,967.20 |
16,967.20 |
16,960.20 |
16,960.20 |
645.6K |
| 14:56 |
16,963.30 |
16,963.30 |
16,956.40 |
16,956.40 |
992.5K |
| 14:57 |
16,953.50 |
16,955.00 |
16,953.50 |
16,955.00 |
310.6K |
| 14:58 |
16,951.80 |
16,951.80 |
16,950.30 |
16,950.30 |
1,177.9K |
| 14:59 |
16,953.50 |
16,953.50 |
16,952.90 |
16,952.90 |
610.9K |
| 15:00 |
16,954.80 |
16,954.80 |
16,954.50 |
16,954.50 |
405.6K |
| 15:01 |
16,949.80 |
16,955.10 |
16,949.80 |
16,955.10 |
305.7K |
| 15:02 |
16,958.70 |
16,963.30 |
16,958.70 |
16,963.30 |
158.4K |
| 15:03 |
16,964.10 |
16,964.10 |
16,962.50 |
16,962.50 |
700.4K |
| 15:04 |
16,964.60 |
16,965.10 |
16,964.60 |
16,965.10 |
256.4K |
| 15:05 |
16,963.60 |
16,965.40 |
16,963.60 |
16,965.40 |
561.9K |
| 15:06 |
16,964.70 |
16,967.30 |
16,964.70 |
16,967.30 |
529.0K |
| 15:07 |
16,970.80 |
16,970.80 |
16,969.00 |
16,969.00 |
257.6K |
| 15:08 |
16,971.30 |
16,971.30 |
16,971.20 |
16,971.20 |
396.7K |
| 15:09 |
16,970.50 |
16,970.50 |
16,967.70 |
16,967.70 |
369.4K |
| 15:10 |
16,964.40 |
16,967.60 |
16,964.40 |
16,967.60 |
182.4K |
| 15:11 |
16,970.00 |
16,970.00 |
16,968.40 |
16,968.40 |
162.1K |
| 15:12 |
16,969.00 |
16,972.70 |
16,969.00 |
16,972.70 |
105.1K |
| 15:13 |
16,970.50 |
16,973.20 |
16,970.50 |
16,973.20 |
287.1K |
| 15:14 |
16,973.80 |
16,974.60 |
16,973.80 |
16,974.60 |
185.9K |
| 15:15 |
16,972.00 |
16,972.60 |
16,972.00 |
16,972.60 |
178.9K |
| 15:16 |
16,972.90 |
16,972.90 |
16,970.50 |
16,970.50 |
268.9K |
| 15:17 |
16,969.60 |
16,969.60 |
16,968.80 |
16,968.80 |
179.2K |
| 15:18 |
16,967.70 |
16,967.70 |
16,966.20 |
16,966.20 |
1,048.3K |
| 15:19 |
16,958.40 |
16,962.20 |
16,958.40 |
16,962.20 |
273.9K |
| 15:20 |
16,963.80 |
16,966.70 |
16,963.80 |
16,966.70 |
208.7K |
| 15:21 |
16,963.70 |
16,963.70 |
16,963.20 |
16,963.20 |
267.8K |
| 15:22 |
16,962.40 |
16,962.70 |
16,962.40 |
16,962.70 |
157.4K |
| 15:23 |
16,966.50 |
16,968.90 |
16,966.50 |
16,968.90 |
424.9K |
| 15:24 |
16,971.10 |
16,971.10 |
16,968.00 |
16,968.00 |
397.5K |
| 15:25 |
16,967.00 |
16,968.30 |
16,967.00 |
16,968.30 |
213.1K |
| 15:26 |
16,967.10 |
16,968.00 |
16,967.10 |
16,968.00 |
5,331.1K |
| 15:27 |
16,965.50 |
16,969.80 |
16,965.50 |
16,969.80 |
1,089.4K |
| 15:28 |
16,968.40 |
16,972.50 |
16,968.40 |
16,972.50 |
495.1K |
| 15:29 |
16,970.80 |
16,970.80 |
16,969.10 |
16,969.10 |
206.9K |
| 15:30 |
16,969.60 |
16,972.40 |
16,969.60 |
16,972.40 |
553.5K |
| 15:31 |
16,974.60 |
16,975.00 |
16,974.60 |
16,975.00 |
218.8K |
| 15:32 |
16,975.10 |
16,976.20 |
16,975.10 |
16,976.20 |
221.4K |
| 15:33 |
16,976.60 |
16,979.20 |
16,976.60 |
16,979.20 |
302.9K |
| 15:34 |
16,978.00 |
16,978.00 |
16,977.20 |
16,977.20 |
272.9K |
| 15:35 |
16,978.00 |
16,978.40 |
16,978.00 |
16,978.40 |
1,529.1K |
| 15:36 |
16,983.50 |
16,983.50 |
16,982.40 |
16,982.40 |
633.8K |
| 15:37 |
16,983.00 |
16,983.00 |
16,981.70 |
16,981.70 |
554.6K |
| 15:38 |
16,982.10 |
16,982.60 |
16,982.10 |
16,982.60 |
1,286.5K |
| 15:39 |
16,983.50 |
16,983.50 |
16,979.50 |
16,979.50 |
309.0K |
| 15:40 |
16,977.50 |
16,977.50 |
16,973.60 |
16,973.60 |
572.6K |
| 15:41 |
16,973.60 |
16,973.60 |
16,972.00 |
16,972.00 |
211.7K |
| 15:42 |
16,972.50 |
16,975.30 |
16,972.50 |
16,975.30 |
503.9K |
| 15:43 |
16,972.30 |
16,973.40 |
16,972.30 |
16,973.40 |
292.0K |
| 15:44 |
16,972.10 |
16,972.10 |
16,972.00 |
16,972.00 |
3,163.4K |
| 15:45 |
16,972.80 |
16,978.40 |
16,972.80 |
16,978.40 |
377.3K |
| 15:46 |
16,975.20 |
16,979.00 |
16,975.20 |
16,979.00 |
425.0K |
| 15:47 |
16,977.60 |
16,977.60 |
16,977.50 |
16,977.50 |
404.2K |
| 15:48 |
16,975.40 |
16,975.40 |
16,973.50 |
16,973.50 |
554.2K |
| 15:49 |
16,973.40 |
16,973.40 |
16,972.30 |
16,972.30 |
791.3K |
| 15:50 |
16,970.20 |
16,970.20 |
16,969.70 |
16,969.70 |
894.3K |
| 15:51 |
16,966.30 |
16,967.80 |
16,966.30 |
16,967.80 |
856.1K |
| 15:52 |
16,965.20 |
16,965.20 |
16,963.50 |
16,963.50 |
819.4K |
| 15:53 |
16,961.20 |
16,961.20 |
16,961.10 |
16,961.10 |
352.2K |
| 15:54 |
16,956.40 |
16,959.60 |
16,956.40 |
16,959.60 |
375.3K |
| 15:55 |
16,955.80 |
16,955.80 |
16,954.30 |
16,954.30 |
664.3K |
| 15:56 |
16,954.90 |
16,957.90 |
16,954.90 |
16,957.90 |
782.5K |
| 15:57 |
16,957.50 |
16,957.50 |
16,955.90 |
16,955.90 |
433.7K |
| 15:58 |
16,956.00 |
16,956.80 |
16,956.00 |
16,956.80 |
778.1K |
| 15:59 |
16,958.00 |
16,958.00 |
16,955.50 |
16,955.50 |
952.9K |
| 16:00 |
16,959.70 |
16,959.70 |
16,959.60 |
16,959.60 |
119.9K |
| 16:01 |
16,959.60 |
16,959.60 |
16,959.60 |
16,959.60 |
0.0K |
| 16:02 |
16,959.60 |
16,959.60 |
16,959.60 |
16,959.60 |
0.0K |
| 16:03 |
16,959.60 |
16,959.60 |
16,959.60 |
16,959.60 |
0.0K |
| 16:04 |
16,959.60 |
16,959.60 |
16,953.90 |
16,953.90 |
60,363.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|