| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,667.90 |
16,833.70 |
16,667.90 |
16,833.70 |
10,255.1K |
| 10:01 |
16,841.60 |
16,872.30 |
16,841.60 |
16,872.30 |
3,098.6K |
| 10:02 |
16,885.50 |
16,889.90 |
16,885.50 |
16,889.90 |
985.7K |
| 10:03 |
16,896.50 |
16,896.50 |
16,891.30 |
16,891.30 |
827.8K |
| 10:04 |
16,894.50 |
16,894.50 |
16,875.80 |
16,875.80 |
1,193.5K |
| 10:05 |
16,879.90 |
16,879.90 |
16,879.00 |
16,879.00 |
652.9K |
| 10:06 |
16,875.10 |
16,877.10 |
16,875.10 |
16,877.10 |
1,179.7K |
| 10:07 |
16,876.80 |
16,876.80 |
16,871.90 |
16,871.90 |
864.1K |
| 10:08 |
16,879.30 |
16,880.50 |
16,879.30 |
16,880.50 |
2,235.2K |
| 10:09 |
16,881.20 |
16,881.20 |
16,880.60 |
16,880.60 |
566.0K |
| 10:10 |
16,868.10 |
16,868.10 |
16,856.70 |
16,856.70 |
795.9K |
| 10:11 |
16,864.30 |
16,864.30 |
16,861.60 |
16,861.60 |
623.5K |
| 10:12 |
16,875.10 |
16,875.10 |
16,867.50 |
16,867.50 |
711.5K |
| 10:13 |
16,875.30 |
16,875.30 |
16,872.00 |
16,872.00 |
520.3K |
| 10:14 |
16,871.70 |
16,885.90 |
16,871.70 |
16,885.90 |
698.9K |
| 10:15 |
16,882.00 |
16,888.30 |
16,882.00 |
16,888.30 |
953.8K |
| 10:16 |
16,879.70 |
16,881.20 |
16,879.70 |
16,881.20 |
558.0K |
| 10:17 |
16,882.90 |
16,882.90 |
16,881.90 |
16,881.90 |
336.7K |
| 10:18 |
16,878.50 |
16,881.00 |
16,878.50 |
16,881.00 |
639.7K |
| 10:19 |
16,880.20 |
16,880.20 |
16,879.20 |
16,879.20 |
390.9K |
| 10:20 |
16,874.90 |
16,876.60 |
16,874.90 |
16,876.60 |
798.1K |
| 10:21 |
16,870.30 |
16,870.30 |
16,868.40 |
16,868.40 |
538.2K |
| 10:22 |
16,873.60 |
16,873.60 |
16,870.00 |
16,870.00 |
443.2K |
| 10:23 |
16,871.80 |
16,871.80 |
16,865.20 |
16,865.20 |
346.2K |
| 10:24 |
16,866.00 |
16,870.50 |
16,866.00 |
16,870.50 |
430.5K |
| 10:25 |
16,875.00 |
16,875.00 |
16,871.70 |
16,871.70 |
347.7K |
| 10:26 |
16,874.60 |
16,877.60 |
16,874.60 |
16,877.60 |
284.5K |
| 10:27 |
16,877.80 |
16,877.80 |
16,877.50 |
16,877.50 |
695.0K |
| 10:28 |
16,880.80 |
16,880.80 |
16,876.10 |
16,876.10 |
647.9K |
| 10:29 |
16,878.10 |
16,878.10 |
16,877.60 |
16,877.60 |
341.1K |
| 10:30 |
16,876.30 |
16,884.00 |
16,876.30 |
16,884.00 |
526.9K |
| 10:31 |
16,884.00 |
16,891.10 |
16,884.00 |
16,891.10 |
1,282.2K |
| 10:32 |
16,901.40 |
16,901.40 |
16,897.70 |
16,897.70 |
490.9K |
| 10:33 |
16,897.70 |
16,897.70 |
16,896.30 |
16,896.30 |
300.6K |
| 10:34 |
16,895.00 |
16,896.80 |
16,895.00 |
16,896.80 |
440.8K |
| 10:35 |
16,893.40 |
16,893.40 |
16,891.80 |
16,891.80 |
379.6K |
| 10:36 |
16,895.10 |
16,900.60 |
16,895.10 |
16,900.60 |
827.5K |
| 10:37 |
16,895.60 |
16,896.80 |
16,895.60 |
16,896.80 |
1,013.1K |
| 10:38 |
16,897.40 |
16,901.90 |
16,897.40 |
16,901.90 |
469.9K |
| 10:39 |
16,896.40 |
16,896.40 |
16,895.90 |
16,895.90 |
559.0K |
| 10:40 |
16,894.70 |
16,899.50 |
16,894.70 |
16,899.50 |
382.5K |
| 10:41 |
16,903.20 |
16,904.50 |
16,903.20 |
16,904.50 |
454.4K |
| 10:42 |
16,903.80 |
16,903.80 |
16,898.80 |
16,898.80 |
964.6K |
| 10:43 |
16,897.20 |
16,897.50 |
16,897.20 |
16,897.50 |
399.4K |
| 10:44 |
16,896.90 |
16,896.90 |
16,895.70 |
16,895.70 |
587.1K |
| 10:45 |
16,899.60 |
16,899.60 |
16,898.40 |
16,898.40 |
528.4K |
| 10:46 |
16,895.40 |
16,895.40 |
16,895.40 |
16,895.40 |
270.7K |
| 10:47 |
16,892.70 |
16,898.30 |
16,892.70 |
16,898.30 |
242.0K |
| 10:48 |
16,898.60 |
16,906.50 |
16,898.60 |
16,906.50 |
997.8K |
| 10:49 |
16,906.30 |
16,907.20 |
16,906.30 |
16,907.20 |
484.8K |
| 10:50 |
16,902.80 |
16,904.70 |
16,902.80 |
16,904.70 |
200.9K |
| 10:51 |
16,901.60 |
16,901.60 |
16,898.10 |
16,898.10 |
315.3K |
| 10:52 |
16,897.20 |
16,897.20 |
16,893.60 |
16,893.60 |
157.6K |
| 10:53 |
16,888.40 |
16,888.80 |
16,888.40 |
16,888.80 |
254.0K |
| 10:54 |
16,894.60 |
16,898.90 |
16,894.60 |
16,898.90 |
239.5K |
| 10:55 |
16,898.40 |
16,898.40 |
16,896.40 |
16,896.40 |
1,087.9K |
| 10:56 |
16,898.00 |
16,898.00 |
16,897.50 |
16,897.50 |
232.5K |
| 10:57 |
16,899.50 |
16,907.20 |
16,899.50 |
16,907.20 |
436.3K |
| 10:58 |
16,905.90 |
16,907.00 |
16,905.90 |
16,907.00 |
628.3K |
| 10:59 |
16,910.60 |
16,912.70 |
16,910.60 |
16,912.70 |
545.9K |
| 11:00 |
16,911.10 |
16,917.90 |
16,911.10 |
16,917.90 |
651.1K |
| 11:01 |
16,916.00 |
16,919.60 |
16,916.00 |
16,919.60 |
1,841.3K |
| 11:02 |
16,917.20 |
16,919.50 |
16,917.20 |
16,919.50 |
508.6K |
| 11:03 |
16,917.60 |
16,917.60 |
16,916.70 |
16,916.70 |
1,708.3K |
| 11:04 |
16,910.00 |
16,924.70 |
16,910.00 |
16,924.70 |
637.3K |
| 11:05 |
16,921.50 |
16,922.00 |
16,921.50 |
16,922.00 |
508.4K |
| 11:06 |
16,922.30 |
16,922.30 |
16,920.70 |
16,920.70 |
605.9K |
| 11:07 |
16,928.20 |
16,931.50 |
16,928.20 |
16,931.50 |
714.6K |
| 11:08 |
16,930.30 |
16,930.30 |
16,928.80 |
16,928.80 |
259.1K |
| 11:09 |
16,920.20 |
16,922.70 |
16,920.20 |
16,922.70 |
1,547.1K |
| 11:10 |
16,919.40 |
16,919.90 |
16,919.40 |
16,919.90 |
460.7K |
| 11:11 |
16,915.60 |
16,918.50 |
16,915.60 |
16,918.50 |
388.3K |
| 11:12 |
16,913.10 |
16,913.10 |
16,910.30 |
16,910.30 |
335.0K |
| 11:13 |
16,906.00 |
16,907.00 |
16,906.00 |
16,907.00 |
349.7K |
| 11:14 |
16,908.60 |
16,916.10 |
16,908.60 |
16,916.10 |
512.0K |
| 11:15 |
16,921.10 |
16,921.10 |
16,917.20 |
16,917.20 |
427.1K |
| 11:16 |
16,911.50 |
16,912.50 |
16,911.50 |
16,912.50 |
427.6K |
| 11:17 |
16,914.40 |
16,917.40 |
16,914.40 |
16,917.40 |
488.5K |
| 11:18 |
16,921.50 |
16,926.10 |
16,921.50 |
16,926.10 |
391.7K |
| 11:19 |
16,924.50 |
16,927.10 |
16,924.50 |
16,927.10 |
1,232.7K |
| 11:20 |
16,924.80 |
16,926.10 |
16,924.80 |
16,926.10 |
385.5K |
| 11:21 |
16,926.00 |
16,927.40 |
16,926.00 |
16,927.40 |
875.6K |
| 11:22 |
16,923.70 |
16,929.10 |
16,923.70 |
16,929.10 |
3,341.2K |
| 11:23 |
16,928.20 |
16,928.70 |
16,928.20 |
16,928.70 |
975.6K |
| 11:24 |
16,928.70 |
16,928.70 |
16,926.60 |
16,926.60 |
850.6K |
| 11:25 |
16,927.10 |
16,927.10 |
16,925.40 |
16,925.40 |
240.5K |
| 11:26 |
16,922.60 |
16,922.60 |
16,919.90 |
16,919.90 |
1,258.1K |
| 11:27 |
16,914.30 |
16,920.50 |
16,914.30 |
16,920.50 |
345.5K |
| 11:28 |
16,922.80 |
16,922.80 |
16,920.40 |
16,920.40 |
344.8K |
| 11:29 |
16,919.10 |
16,921.70 |
16,919.10 |
16,921.70 |
721.9K |
| 11:30 |
16,922.30 |
16,922.30 |
16,921.70 |
16,921.70 |
251.4K |
| 11:31 |
16,909.50 |
16,915.20 |
16,909.50 |
16,915.20 |
615.7K |
| 11:32 |
16,914.10 |
16,914.20 |
16,914.10 |
16,914.20 |
287.8K |
| 11:33 |
16,916.80 |
16,916.80 |
16,916.50 |
16,916.50 |
207.0K |
| 11:34 |
16,913.90 |
16,913.90 |
16,912.00 |
16,912.00 |
227.4K |
| 11:35 |
16,923.40 |
16,923.40 |
16,922.00 |
16,922.00 |
563.9K |
| 11:36 |
16,913.00 |
16,913.00 |
16,911.30 |
16,911.30 |
1,831.5K |
| 11:37 |
16,908.50 |
16,908.50 |
16,902.30 |
16,902.30 |
396.2K |
| 11:38 |
16,899.00 |
16,902.00 |
16,899.00 |
16,902.00 |
422.7K |
| 11:39 |
16,901.30 |
16,902.10 |
16,901.30 |
16,902.10 |
351.4K |
| 11:40 |
16,895.80 |
16,895.80 |
16,887.10 |
16,887.10 |
534.8K |
| 11:41 |
16,893.30 |
16,894.80 |
16,893.30 |
16,894.80 |
491.9K |
| 11:42 |
16,894.80 |
16,899.80 |
16,894.80 |
16,899.80 |
443.4K |
| 11:43 |
16,897.60 |
16,901.30 |
16,897.60 |
16,901.30 |
221.8K |
| 11:44 |
16,901.30 |
16,904.10 |
16,901.30 |
16,904.10 |
447.2K |
| 11:45 |
16,905.30 |
16,907.60 |
16,905.30 |
16,907.60 |
350.9K |
| 11:46 |
16,906.60 |
16,908.50 |
16,906.60 |
16,908.50 |
213.2K |
| 11:47 |
16,892.80 |
16,892.80 |
16,891.80 |
16,891.80 |
921.7K |
| 11:48 |
16,890.40 |
16,892.50 |
16,890.40 |
16,892.50 |
419.3K |
| 11:49 |
16,892.10 |
16,892.10 |
16,891.40 |
16,891.40 |
116.5K |
| 11:50 |
16,888.60 |
16,896.50 |
16,888.60 |
16,896.50 |
344.7K |
| 11:51 |
16,895.70 |
16,895.70 |
16,890.50 |
16,890.50 |
507.6K |
| 11:52 |
16,887.10 |
16,887.10 |
16,885.90 |
16,885.90 |
458.9K |
| 11:53 |
16,884.80 |
16,886.60 |
16,884.80 |
16,886.60 |
751.4K |
| 11:54 |
16,886.60 |
16,886.60 |
16,886.20 |
16,886.20 |
349.0K |
| 11:55 |
16,886.70 |
16,886.70 |
16,885.50 |
16,885.50 |
162.0K |
| 11:56 |
16,883.20 |
16,883.20 |
16,872.20 |
16,872.20 |
324.3K |
| 11:57 |
16,870.80 |
16,877.70 |
16,870.80 |
16,877.70 |
682.6K |
| 11:58 |
16,872.40 |
16,874.80 |
16,872.40 |
16,874.80 |
208.4K |
| 11:59 |
16,873.90 |
16,876.10 |
16,873.90 |
16,876.10 |
227.2K |
| 12:00 |
16,873.50 |
16,875.90 |
16,873.50 |
16,875.90 |
110.6K |
| 12:01 |
16,877.60 |
16,880.10 |
16,877.60 |
16,880.10 |
85.0K |
| 12:02 |
16,879.60 |
16,879.60 |
16,878.50 |
16,878.50 |
61.6K |
| 12:03 |
16,876.70 |
16,881.00 |
16,876.70 |
16,881.00 |
887.3K |
| 12:04 |
16,881.70 |
16,887.00 |
16,881.70 |
16,887.00 |
71.0K |
| 12:05 |
16,884.00 |
16,885.80 |
16,884.00 |
16,885.80 |
129.1K |
| 12:06 |
16,879.10 |
16,881.00 |
16,879.10 |
16,881.00 |
419.8K |
| 12:07 |
16,877.60 |
16,877.60 |
16,871.70 |
16,871.70 |
373.8K |
| 12:08 |
16,867.60 |
16,870.80 |
16,867.60 |
16,870.80 |
295.6K |
| 12:09 |
16,870.30 |
16,871.20 |
16,870.30 |
16,871.20 |
218.6K |
| 12:10 |
16,871.70 |
16,875.00 |
16,871.70 |
16,875.00 |
183.0K |
| 12:11 |
16,875.10 |
16,878.30 |
16,875.10 |
16,878.30 |
1,059.9K |
| 12:12 |
16,881.40 |
16,881.40 |
16,880.20 |
16,880.20 |
453.3K |
| 12:13 |
16,879.50 |
16,879.50 |
16,872.10 |
16,872.10 |
204.6K |
| 12:14 |
16,875.50 |
16,875.50 |
16,874.20 |
16,874.20 |
132.8K |
| 12:15 |
16,877.80 |
16,877.80 |
16,877.40 |
16,877.40 |
315.6K |
| 12:16 |
16,880.90 |
16,880.90 |
16,880.80 |
16,880.80 |
147.7K |
| 12:17 |
16,882.80 |
16,890.90 |
16,882.80 |
16,890.90 |
271.2K |
| 12:18 |
16,888.70 |
16,888.70 |
16,885.10 |
16,885.10 |
505.4K |
| 12:19 |
16,883.50 |
16,888.20 |
16,883.50 |
16,888.20 |
432.2K |
| 12:20 |
16,888.60 |
16,888.60 |
16,887.20 |
16,887.20 |
539.2K |
| 12:21 |
16,883.80 |
16,883.80 |
16,883.60 |
16,883.60 |
187.0K |
| 12:22 |
16,885.40 |
16,885.60 |
16,885.40 |
16,885.60 |
341.5K |
| 12:23 |
16,880.60 |
16,880.60 |
16,880.10 |
16,880.10 |
172.5K |
| 12:24 |
16,879.40 |
16,881.50 |
16,879.40 |
16,881.50 |
242.3K |
| 12:25 |
16,881.20 |
16,881.20 |
16,880.00 |
16,880.00 |
364.4K |
| 12:26 |
16,877.20 |
16,879.50 |
16,877.20 |
16,879.50 |
514.2K |
| 12:27 |
16,880.40 |
16,880.40 |
16,880.00 |
16,880.00 |
195.4K |
| 12:28 |
16,879.50 |
16,879.50 |
16,876.20 |
16,876.20 |
555.1K |
| 12:29 |
16,876.90 |
16,881.20 |
16,876.90 |
16,881.20 |
368.3K |
| 12:30 |
16,879.90 |
16,879.90 |
16,876.90 |
16,876.90 |
331.3K |
| 12:31 |
16,869.70 |
16,870.80 |
16,869.70 |
16,870.80 |
564.2K |
| 12:32 |
16,865.50 |
16,865.50 |
16,864.40 |
16,864.40 |
102.4K |
| 12:33 |
16,864.60 |
16,864.70 |
16,864.60 |
16,864.70 |
427.8K |
| 12:34 |
16,863.80 |
16,866.50 |
16,863.80 |
16,866.50 |
246.6K |
| 12:35 |
16,867.70 |
16,867.70 |
16,867.30 |
16,867.30 |
396.5K |
| 12:36 |
16,860.30 |
16,863.00 |
16,860.30 |
16,863.00 |
576.8K |
| 12:37 |
16,861.80 |
16,862.90 |
16,861.80 |
16,862.90 |
135.0K |
| 12:38 |
16,860.70 |
16,863.20 |
16,860.70 |
16,863.20 |
87.8K |
| 12:39 |
16,862.70 |
16,864.50 |
16,862.70 |
16,864.50 |
115.1K |
| 12:40 |
16,865.60 |
16,866.00 |
16,865.60 |
16,866.00 |
184.2K |
| 12:41 |
16,868.50 |
16,870.30 |
16,868.50 |
16,870.30 |
88.2K |
| 12:42 |
16,866.20 |
16,866.20 |
16,863.50 |
16,863.50 |
153.8K |
| 12:43 |
16,862.20 |
16,862.30 |
16,862.20 |
16,862.30 |
139.6K |
| 12:44 |
16,863.70 |
16,867.00 |
16,863.70 |
16,867.00 |
158.9K |
| 12:45 |
16,868.10 |
16,872.70 |
16,868.10 |
16,872.70 |
213.4K |
| 12:46 |
16,872.10 |
16,875.30 |
16,872.10 |
16,875.30 |
627.2K |
| 12:47 |
16,873.60 |
16,877.90 |
16,873.60 |
16,877.90 |
502.5K |
| 12:48 |
16,884.60 |
16,884.60 |
16,882.40 |
16,882.40 |
161.5K |
| 12:49 |
16,882.70 |
16,883.60 |
16,882.70 |
16,883.60 |
198.4K |
| 12:50 |
16,885.80 |
16,885.80 |
16,885.00 |
16,885.00 |
293.9K |
| 12:51 |
16,885.60 |
16,889.90 |
16,885.60 |
16,889.90 |
417.0K |
| 12:52 |
16,888.80 |
16,888.80 |
16,887.00 |
16,887.00 |
128.4K |
| 12:53 |
16,885.70 |
16,887.60 |
16,885.70 |
16,887.60 |
239.3K |
| 12:54 |
16,883.00 |
16,885.10 |
16,883.00 |
16,885.10 |
381.4K |
| 12:55 |
16,883.40 |
16,883.80 |
16,883.40 |
16,883.80 |
262.4K |
| 12:56 |
16,886.20 |
16,886.20 |
16,883.90 |
16,883.90 |
358.6K |
| 12:57 |
16,883.80 |
16,884.00 |
16,883.80 |
16,884.00 |
237.8K |
| 12:58 |
16,882.30 |
16,885.70 |
16,882.30 |
16,885.70 |
283.5K |
| 12:59 |
16,883.00 |
16,883.00 |
16,876.80 |
16,876.80 |
427.4K |
| 13:00 |
16,879.80 |
16,879.80 |
16,873.90 |
16,873.90 |
375.9K |
| 13:01 |
16,872.50 |
16,874.70 |
16,872.50 |
16,874.70 |
1,110.9K |
| 13:02 |
16,877.60 |
16,877.60 |
16,875.50 |
16,875.50 |
444.7K |
| 13:03 |
16,876.50 |
16,876.50 |
16,872.50 |
16,872.50 |
120.4K |
| 13:04 |
16,872.70 |
16,875.60 |
16,872.70 |
16,875.60 |
270.6K |
| 13:05 |
16,880.20 |
16,880.20 |
16,877.10 |
16,877.10 |
195.5K |
| 13:06 |
16,871.40 |
16,871.60 |
16,871.40 |
16,871.60 |
170.4K |
| 13:07 |
16,873.70 |
16,873.70 |
16,872.30 |
16,872.30 |
194.1K |
| 13:08 |
16,873.60 |
16,873.60 |
16,873.00 |
16,873.00 |
208.7K |
| 13:09 |
16,872.50 |
16,872.60 |
16,872.50 |
16,872.60 |
168.8K |
| 13:10 |
16,870.10 |
16,870.10 |
16,868.00 |
16,868.00 |
241.3K |
| 13:11 |
16,869.10 |
16,871.10 |
16,869.10 |
16,871.10 |
147.5K |
| 13:12 |
16,874.00 |
16,874.00 |
16,870.10 |
16,870.10 |
159.6K |
| 13:13 |
16,869.70 |
16,873.30 |
16,869.70 |
16,873.30 |
134.7K |
| 13:14 |
16,870.80 |
16,872.50 |
16,870.80 |
16,872.50 |
146.5K |
| 13:15 |
16,874.90 |
16,882.80 |
16,874.90 |
16,882.80 |
750.0K |
| 13:16 |
16,884.10 |
16,887.30 |
16,884.10 |
16,887.30 |
201.3K |
| 13:17 |
16,883.40 |
16,887.50 |
16,883.40 |
16,887.50 |
250.0K |
| 13:18 |
16,885.60 |
16,885.60 |
16,883.70 |
16,883.70 |
176.3K |
| 13:19 |
16,886.00 |
16,886.50 |
16,886.00 |
16,886.50 |
425.2K |
| 13:20 |
16,885.20 |
16,887.90 |
16,885.20 |
16,887.90 |
496.7K |
| 13:21 |
16,895.60 |
16,895.60 |
16,894.00 |
16,894.00 |
592.3K |
| 13:22 |
16,893.10 |
16,893.30 |
16,893.10 |
16,893.30 |
213.7K |
| 13:23 |
16,893.80 |
16,894.30 |
16,893.80 |
16,894.30 |
146.7K |
| 13:24 |
16,896.70 |
16,899.40 |
16,896.70 |
16,899.40 |
304.0K |
| 13:25 |
16,898.40 |
16,898.40 |
16,895.20 |
16,895.20 |
453.9K |
| 13:26 |
16,894.10 |
16,898.10 |
16,894.10 |
16,898.10 |
2,176.6K |
| 13:27 |
16,897.40 |
16,899.80 |
16,897.40 |
16,899.80 |
335.8K |
| 13:28 |
16,901.50 |
16,901.50 |
16,901.30 |
16,901.30 |
733.1K |
| 13:29 |
16,901.60 |
16,901.60 |
16,900.80 |
16,900.80 |
1,334.3K |
| 13:30 |
16,896.50 |
16,896.50 |
16,895.10 |
16,895.10 |
415.6K |
| 13:31 |
16,892.70 |
16,893.60 |
16,892.70 |
16,893.60 |
129.2K |
| 13:32 |
16,893.50 |
16,894.60 |
16,893.50 |
16,894.60 |
159.7K |
| 13:33 |
16,895.10 |
16,895.10 |
16,894.40 |
16,894.40 |
978.9K |
| 13:34 |
16,891.00 |
16,892.70 |
16,891.00 |
16,892.70 |
380.6K |
| 13:35 |
16,894.70 |
16,894.70 |
16,893.90 |
16,893.90 |
179.6K |
| 13:36 |
16,890.90 |
16,893.10 |
16,890.90 |
16,893.10 |
132.1K |
| 13:37 |
16,892.40 |
16,892.40 |
16,891.10 |
16,891.10 |
276.1K |
| 13:38 |
16,888.50 |
16,888.50 |
16,884.80 |
16,884.80 |
492.1K |
| 13:39 |
16,881.00 |
16,883.70 |
16,881.00 |
16,883.70 |
905.6K |
| 13:40 |
16,881.10 |
16,881.10 |
16,879.90 |
16,879.90 |
387.2K |
| 13:41 |
16,879.40 |
16,879.40 |
16,877.90 |
16,877.90 |
1,216.3K |
| 13:42 |
16,873.80 |
16,879.40 |
16,873.80 |
16,879.40 |
529.7K |
| 13:43 |
16,880.50 |
16,880.50 |
16,874.20 |
16,874.20 |
833.9K |
| 13:44 |
16,873.10 |
16,874.20 |
16,873.10 |
16,874.20 |
237.9K |
| 13:45 |
16,869.20 |
16,869.20 |
16,867.20 |
16,867.20 |
299.6K |
| 13:46 |
16,863.50 |
16,865.70 |
16,863.50 |
16,865.70 |
267.1K |
| 13:47 |
16,865.20 |
16,866.40 |
16,865.20 |
16,866.40 |
250.6K |
| 13:48 |
16,862.50 |
16,868.20 |
16,862.50 |
16,868.20 |
466.7K |
| 13:49 |
16,867.70 |
16,867.70 |
16,864.40 |
16,864.40 |
330.3K |
| 13:50 |
16,870.10 |
16,870.70 |
16,870.10 |
16,870.70 |
341.9K |
| 13:51 |
16,867.50 |
16,867.90 |
16,867.50 |
16,867.90 |
240.5K |
| 13:52 |
16,867.10 |
16,872.70 |
16,867.10 |
16,872.70 |
297.5K |
| 13:53 |
16,873.90 |
16,873.90 |
16,873.20 |
16,873.20 |
374.3K |
| 13:54 |
16,872.70 |
16,872.70 |
16,865.40 |
16,865.40 |
155.7K |
| 13:55 |
16,864.70 |
16,867.80 |
16,864.70 |
16,867.80 |
178.0K |
| 13:56 |
16,866.00 |
16,866.50 |
16,866.00 |
16,866.50 |
153.8K |
| 13:57 |
16,867.10 |
16,867.10 |
16,865.70 |
16,865.70 |
127.8K |
| 13:58 |
16,864.50 |
16,864.50 |
16,864.10 |
16,864.10 |
144.3K |
| 13:59 |
16,863.60 |
16,864.40 |
16,863.60 |
16,864.40 |
473.3K |
| 14:00 |
16,872.50 |
16,872.50 |
16,869.60 |
16,869.60 |
913.4K |
| 14:01 |
16,869.90 |
16,869.90 |
16,866.00 |
16,866.00 |
229.2K |
| 14:02 |
16,862.00 |
16,864.80 |
16,862.00 |
16,864.80 |
170.7K |
| 14:03 |
16,863.50 |
16,864.20 |
16,863.50 |
16,864.20 |
402.8K |
| 14:04 |
16,864.60 |
16,866.40 |
16,864.60 |
16,866.40 |
344.7K |
| 14:05 |
16,869.50 |
16,869.50 |
16,868.30 |
16,868.30 |
253.7K |
| 14:06 |
16,867.70 |
16,867.70 |
16,866.40 |
16,866.40 |
381.0K |
| 14:07 |
16,864.90 |
16,864.90 |
16,862.50 |
16,862.50 |
347.8K |
| 14:08 |
16,863.00 |
16,863.90 |
16,863.00 |
16,863.90 |
122.8K |
| 14:09 |
16,853.70 |
16,854.10 |
16,853.70 |
16,854.10 |
412.8K |
| 14:10 |
16,854.90 |
16,854.90 |
16,854.40 |
16,854.40 |
158.8K |
| 14:11 |
16,849.70 |
16,850.00 |
16,849.70 |
16,850.00 |
140.2K |
| 14:12 |
16,848.60 |
16,853.70 |
16,848.60 |
16,853.70 |
167.4K |
| 14:13 |
16,854.40 |
16,854.40 |
16,852.20 |
16,852.20 |
204.0K |
| 14:14 |
16,847.70 |
16,847.70 |
16,845.10 |
16,845.10 |
91.0K |
| 14:15 |
16,846.50 |
16,846.50 |
16,843.80 |
16,843.80 |
156.3K |
| 14:16 |
16,848.40 |
16,848.40 |
16,841.30 |
16,841.30 |
190.3K |
| 14:17 |
16,844.30 |
16,844.60 |
16,844.30 |
16,844.60 |
453.3K |
| 14:18 |
16,846.10 |
16,850.70 |
16,846.10 |
16,850.70 |
844.2K |
| 14:19 |
16,851.60 |
16,852.50 |
16,851.60 |
16,852.50 |
354.1K |
| 14:20 |
16,850.90 |
16,854.80 |
16,850.90 |
16,854.80 |
634.1K |
| 14:21 |
16,851.20 |
16,852.20 |
16,851.20 |
16,852.20 |
435.0K |
| 14:22 |
16,855.30 |
16,855.30 |
16,851.90 |
16,851.90 |
234.1K |
| 14:23 |
16,857.20 |
16,857.20 |
16,856.80 |
16,856.80 |
146.7K |
| 14:24 |
16,856.50 |
16,856.50 |
16,855.60 |
16,855.60 |
107.4K |
| 14:25 |
16,857.70 |
16,858.80 |
16,857.70 |
16,858.80 |
97.3K |
| 14:26 |
16,858.80 |
16,858.80 |
16,857.60 |
16,857.60 |
166.5K |
| 14:27 |
16,857.00 |
16,859.20 |
16,857.00 |
16,859.20 |
111.7K |
| 14:28 |
16,856.90 |
16,856.90 |
16,855.40 |
16,855.40 |
108.9K |
| 14:29 |
16,857.50 |
16,857.80 |
16,857.50 |
16,857.80 |
138.3K |
| 14:30 |
16,854.30 |
16,858.20 |
16,854.30 |
16,858.20 |
272.4K |
| 14:31 |
16,854.90 |
16,858.10 |
16,854.90 |
16,858.10 |
282.3K |
| 14:32 |
16,857.00 |
16,857.00 |
16,849.20 |
16,849.20 |
291.9K |
| 14:33 |
16,847.80 |
16,853.30 |
16,847.80 |
16,853.30 |
247.0K |
| 14:34 |
16,852.20 |
16,852.20 |
16,850.50 |
16,850.50 |
1,953.1K |
| 14:35 |
16,854.30 |
16,855.20 |
16,854.30 |
16,855.20 |
2,018.0K |
| 14:36 |
16,861.20 |
16,861.20 |
16,859.30 |
16,859.30 |
193.3K |
| 14:37 |
16,856.10 |
16,856.10 |
16,855.60 |
16,855.60 |
433.8K |
| 14:38 |
16,858.20 |
16,858.20 |
16,852.70 |
16,852.70 |
202.5K |
| 14:39 |
16,857.00 |
16,857.00 |
16,857.00 |
16,857.00 |
302.7K |
| 14:40 |
16,855.30 |
16,855.30 |
16,853.90 |
16,853.90 |
90.2K |
| 14:41 |
16,853.50 |
16,853.70 |
16,853.50 |
16,853.70 |
140.5K |
| 14:42 |
16,850.00 |
16,850.00 |
16,847.80 |
16,847.80 |
236.4K |
| 14:43 |
16,851.50 |
16,852.40 |
16,851.50 |
16,852.40 |
306.0K |
| 14:44 |
16,852.50 |
16,854.30 |
16,852.50 |
16,854.30 |
160.8K |
| 14:45 |
16,856.30 |
16,856.30 |
16,849.10 |
16,849.10 |
192.7K |
| 14:46 |
16,852.30 |
16,854.40 |
16,852.30 |
16,854.40 |
128.8K |
| 14:47 |
16,852.70 |
16,855.30 |
16,852.70 |
16,855.30 |
139.6K |
| 14:48 |
16,856.40 |
16,856.50 |
16,856.40 |
16,856.50 |
556.0K |
| 14:49 |
16,858.40 |
16,858.40 |
16,856.00 |
16,856.00 |
360.7K |
| 14:50 |
16,856.60 |
16,856.60 |
16,856.50 |
16,856.50 |
332.8K |
| 14:51 |
16,854.00 |
16,855.00 |
16,854.00 |
16,855.00 |
328.0K |
| 14:52 |
16,855.60 |
16,858.00 |
16,855.60 |
16,858.00 |
321.6K |
| 14:53 |
16,855.90 |
16,855.90 |
16,855.50 |
16,855.50 |
495.5K |
| 14:54 |
16,859.40 |
16,859.40 |
16,859.20 |
16,859.20 |
210.8K |
| 14:55 |
16,858.70 |
16,861.00 |
16,858.70 |
16,861.00 |
194.5K |
| 14:56 |
16,860.00 |
16,862.50 |
16,860.00 |
16,862.50 |
342.2K |
| 14:57 |
16,861.60 |
16,861.60 |
16,860.70 |
16,860.70 |
251.1K |
| 14:58 |
16,858.40 |
16,858.40 |
16,858.20 |
16,858.20 |
497.8K |
| 14:59 |
16,858.20 |
16,858.40 |
16,858.20 |
16,858.40 |
249.5K |
| 15:00 |
16,857.70 |
16,863.20 |
16,857.70 |
16,863.20 |
684.3K |
| 15:01 |
16,864.30 |
16,866.10 |
16,864.30 |
16,866.10 |
613.2K |
| 15:02 |
16,870.80 |
16,872.20 |
16,870.80 |
16,872.20 |
375.0K |
| 15:03 |
16,870.40 |
16,870.40 |
16,867.50 |
16,867.50 |
692.8K |
| 15:04 |
16,869.10 |
16,872.10 |
16,869.10 |
16,872.10 |
210.0K |
| 15:05 |
16,871.90 |
16,871.90 |
16,870.70 |
16,870.70 |
406.3K |
| 15:06 |
16,872.00 |
16,872.00 |
16,868.50 |
16,868.50 |
1,017.7K |
| 15:07 |
16,868.60 |
16,868.60 |
16,868.00 |
16,868.00 |
254.1K |
| 15:08 |
16,868.00 |
16,874.70 |
16,868.00 |
16,874.70 |
288.5K |
| 15:09 |
16,875.20 |
16,875.20 |
16,874.00 |
16,874.00 |
169.4K |
| 15:10 |
16,877.20 |
16,879.00 |
16,877.20 |
16,879.00 |
623.4K |
| 15:11 |
16,873.60 |
16,874.70 |
16,873.60 |
16,874.70 |
1,476.5K |
| 15:12 |
16,873.10 |
16,873.50 |
16,873.10 |
16,873.50 |
1,835.1K |
| 15:13 |
16,872.70 |
16,872.70 |
16,871.30 |
16,871.30 |
848.3K |
| 15:14 |
16,871.90 |
16,871.90 |
16,869.10 |
16,869.10 |
585.1K |
| 15:15 |
16,869.10 |
16,869.40 |
16,869.10 |
16,869.40 |
1,065.1K |
| 15:16 |
16,869.60 |
16,869.60 |
16,869.10 |
16,869.10 |
177.9K |
| 15:17 |
16,867.20 |
16,867.20 |
16,866.00 |
16,866.00 |
973.5K |
| 15:18 |
16,868.80 |
16,868.80 |
16,868.50 |
16,868.50 |
482.3K |
| 15:19 |
16,865.20 |
16,865.20 |
16,863.80 |
16,863.80 |
2,070.9K |
| 15:20 |
16,864.90 |
16,865.30 |
16,864.90 |
16,865.30 |
700.8K |
| 15:21 |
16,866.60 |
16,867.30 |
16,866.60 |
16,867.30 |
394.2K |
| 15:22 |
16,863.60 |
16,866.70 |
16,863.60 |
16,866.70 |
349.1K |
| 15:23 |
16,869.90 |
16,870.40 |
16,869.90 |
16,870.40 |
589.6K |
| 15:24 |
16,868.60 |
16,868.60 |
16,868.00 |
16,868.00 |
505.8K |
| 15:25 |
16,868.10 |
16,869.60 |
16,868.10 |
16,869.60 |
192.7K |
| 15:26 |
16,871.70 |
16,874.70 |
16,871.70 |
16,874.70 |
183.8K |
| 15:27 |
16,875.60 |
16,875.60 |
16,873.10 |
16,873.10 |
240.1K |
| 15:28 |
16,871.60 |
16,872.00 |
16,871.60 |
16,872.00 |
244.9K |
| 15:29 |
16,877.70 |
16,877.70 |
16,876.70 |
16,876.70 |
663.6K |
| 15:30 |
16,873.90 |
16,876.40 |
16,873.90 |
16,876.40 |
6,830.9K |
| 15:31 |
16,872.60 |
16,874.20 |
16,872.60 |
16,874.20 |
1,074.1K |
| 15:32 |
16,874.40 |
16,874.40 |
16,870.90 |
16,870.90 |
405.9K |
| 15:33 |
16,865.50 |
16,868.40 |
16,865.50 |
16,868.40 |
365.1K |
| 15:34 |
16,870.10 |
16,870.10 |
16,865.80 |
16,865.80 |
335.3K |
| 15:35 |
16,868.90 |
16,868.90 |
16,865.70 |
16,865.70 |
272.2K |
| 15:36 |
16,864.00 |
16,864.40 |
16,864.00 |
16,864.40 |
347.1K |
| 15:37 |
16,867.60 |
16,867.60 |
16,862.40 |
16,862.40 |
735.4K |
| 15:38 |
16,867.30 |
16,874.80 |
16,867.30 |
16,874.80 |
293.2K |
| 15:39 |
16,873.40 |
16,874.90 |
16,873.40 |
16,874.90 |
459.0K |
| 15:40 |
16,880.60 |
16,880.60 |
16,878.70 |
16,878.70 |
734.5K |
| 15:41 |
16,880.30 |
16,880.30 |
16,879.30 |
16,879.30 |
582.4K |
| 15:42 |
16,883.90 |
16,883.90 |
16,878.60 |
16,878.60 |
561.0K |
| 15:43 |
16,876.40 |
16,880.10 |
16,876.40 |
16,880.10 |
478.7K |
| 15:44 |
16,878.70 |
16,878.70 |
16,878.50 |
16,878.50 |
1,220.3K |
| 15:45 |
16,878.70 |
16,878.70 |
16,874.60 |
16,874.60 |
245.7K |
| 15:46 |
16,871.40 |
16,871.40 |
16,870.00 |
16,870.00 |
585.4K |
| 15:47 |
16,871.60 |
16,871.60 |
16,869.10 |
16,869.10 |
1,401.2K |
| 15:48 |
16,869.20 |
16,869.20 |
16,868.80 |
16,868.80 |
405.4K |
| 15:49 |
16,869.30 |
16,869.80 |
16,869.30 |
16,869.80 |
509.5K |
| 15:50 |
16,865.70 |
16,865.80 |
16,865.70 |
16,865.80 |
644.3K |
| 15:51 |
16,867.40 |
16,867.40 |
16,862.70 |
16,862.70 |
479.2K |
| 15:52 |
16,858.00 |
16,859.20 |
16,858.00 |
16,859.20 |
439.1K |
| 15:53 |
16,860.70 |
16,860.70 |
16,859.80 |
16,859.80 |
578.2K |
| 15:54 |
16,856.50 |
16,856.50 |
16,855.30 |
16,855.30 |
691.1K |
| 15:55 |
16,856.20 |
16,856.20 |
16,852.70 |
16,852.70 |
662.3K |
| 15:56 |
16,856.80 |
16,858.10 |
16,856.80 |
16,858.10 |
488.9K |
| 15:57 |
16,857.40 |
16,857.40 |
16,855.00 |
16,855.00 |
525.3K |
| 15:58 |
16,857.10 |
16,857.10 |
16,856.80 |
16,856.80 |
824.8K |
| 15:59 |
16,857.90 |
16,857.90 |
16,857.40 |
16,857.40 |
840.1K |
| 16:00 |
16,857.10 |
16,857.10 |
16,855.90 |
16,855.90 |
204.7K |
| 16:01 |
16,855.90 |
16,855.90 |
16,855.90 |
16,855.90 |
0.0K |
| 16:02 |
16,855.90 |
16,855.90 |
16,855.90 |
16,855.90 |
0.0K |
| 16:03 |
16,855.90 |
16,855.90 |
16,855.90 |
16,855.90 |
0.0K |
| 16:04 |
16,855.90 |
16,855.90 |
16,852.10 |
16,852.10 |
47,703.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|