| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,989.70 |
16,989.70 |
16,825.10 |
16,825.10 |
1,367.9K |
| 10:01 |
16,824.80 |
16,827.10 |
16,824.80 |
16,827.10 |
63.6K |
| 10:02 |
16,822.70 |
16,822.70 |
16,785.30 |
16,785.30 |
1,432.9K |
| 10:03 |
16,772.80 |
16,778.60 |
16,772.80 |
16,778.60 |
249.6K |
| 10:04 |
16,775.40 |
16,775.40 |
16,761.50 |
16,761.50 |
2,449.1K |
| 10:05 |
16,767.20 |
16,771.50 |
16,767.20 |
16,771.50 |
1,144.7K |
| 10:06 |
16,775.90 |
16,780.30 |
16,775.90 |
16,780.30 |
966.0K |
| 10:07 |
16,679.70 |
16,689.80 |
16,679.70 |
16,689.80 |
3,604.5K |
| 10:08 |
16,696.50 |
16,696.50 |
16,687.50 |
16,687.50 |
644.7K |
| 10:09 |
16,681.90 |
16,685.60 |
16,681.90 |
16,685.60 |
2,319.7K |
| 10:10 |
16,681.10 |
16,702.00 |
16,681.10 |
16,702.00 |
895.4K |
| 10:11 |
16,695.60 |
16,695.60 |
16,688.60 |
16,688.60 |
805.4K |
| 10:12 |
16,689.50 |
16,692.60 |
16,689.50 |
16,692.60 |
1,499.6K |
| 10:13 |
16,680.80 |
16,680.80 |
16,673.00 |
16,673.00 |
806.2K |
| 10:14 |
16,671.20 |
16,671.20 |
16,663.00 |
16,663.00 |
1,819.5K |
| 10:15 |
16,665.00 |
16,665.00 |
16,643.10 |
16,643.10 |
500.5K |
| 10:16 |
16,639.00 |
16,639.00 |
16,637.70 |
16,637.70 |
504.9K |
| 10:17 |
16,640.90 |
16,641.20 |
16,640.90 |
16,641.20 |
584.0K |
| 10:18 |
16,639.60 |
16,639.60 |
16,636.40 |
16,636.40 |
866.4K |
| 10:19 |
16,637.80 |
16,637.80 |
16,634.90 |
16,634.90 |
229.5K |
| 10:20 |
16,632.50 |
16,632.50 |
16,616.90 |
16,616.90 |
732.8K |
| 10:21 |
16,620.30 |
16,632.40 |
16,620.30 |
16,632.40 |
1,196.6K |
| 10:22 |
16,641.40 |
16,650.00 |
16,641.40 |
16,650.00 |
1,206.2K |
| 10:23 |
16,656.10 |
16,656.10 |
16,655.00 |
16,655.00 |
470.8K |
| 10:24 |
16,655.00 |
16,658.00 |
16,655.00 |
16,658.00 |
353.5K |
| 10:25 |
16,656.50 |
16,659.10 |
16,656.50 |
16,659.10 |
685.3K |
| 10:26 |
16,658.60 |
16,658.60 |
16,654.70 |
16,654.70 |
316.1K |
| 10:27 |
16,655.50 |
16,663.00 |
16,655.50 |
16,663.00 |
649.1K |
| 10:28 |
16,658.10 |
16,658.10 |
16,658.00 |
16,658.00 |
384.3K |
| 10:29 |
16,666.90 |
16,672.50 |
16,666.90 |
16,672.50 |
577.0K |
| 10:30 |
16,667.70 |
16,667.70 |
16,665.50 |
16,665.50 |
302.3K |
| 10:31 |
16,677.60 |
16,678.40 |
16,677.60 |
16,678.40 |
999.1K |
| 10:32 |
16,679.00 |
16,679.00 |
16,676.30 |
16,676.30 |
441.7K |
| 10:33 |
16,681.00 |
16,681.00 |
16,680.90 |
16,680.90 |
396.5K |
| 10:34 |
16,689.90 |
16,689.90 |
16,673.20 |
16,673.20 |
610.7K |
| 10:35 |
16,676.80 |
16,682.80 |
16,676.80 |
16,682.80 |
559.3K |
| 10:36 |
16,684.20 |
16,692.10 |
16,684.20 |
16,692.10 |
571.5K |
| 10:37 |
16,687.80 |
16,694.50 |
16,687.80 |
16,694.50 |
365.1K |
| 10:38 |
16,681.20 |
16,681.20 |
16,673.10 |
16,673.10 |
359.3K |
| 10:39 |
16,670.10 |
16,670.10 |
16,668.50 |
16,668.50 |
877.0K |
| 10:40 |
16,685.10 |
16,685.10 |
16,682.70 |
16,682.70 |
1,342.1K |
| 10:41 |
16,671.30 |
16,676.70 |
16,671.30 |
16,676.70 |
488.1K |
| 10:42 |
16,664.10 |
16,666.00 |
16,664.10 |
16,666.00 |
858.4K |
| 10:43 |
16,668.10 |
16,668.40 |
16,668.10 |
16,668.40 |
240.3K |
| 10:44 |
16,669.80 |
16,673.40 |
16,669.80 |
16,673.40 |
309.5K |
| 10:45 |
16,672.70 |
16,680.80 |
16,672.70 |
16,680.80 |
259.2K |
| 10:46 |
16,676.70 |
16,676.70 |
16,660.10 |
16,660.10 |
794.0K |
| 10:47 |
16,657.00 |
16,660.90 |
16,657.00 |
16,660.90 |
521.3K |
| 10:48 |
16,657.80 |
16,657.80 |
16,653.90 |
16,653.90 |
260.1K |
| 10:49 |
16,658.10 |
16,658.10 |
16,657.60 |
16,657.60 |
546.2K |
| 10:50 |
16,658.10 |
16,658.10 |
16,653.80 |
16,653.80 |
383.9K |
| 10:51 |
16,653.20 |
16,659.70 |
16,653.20 |
16,659.70 |
293.7K |
| 10:52 |
16,661.40 |
16,661.40 |
16,656.80 |
16,656.80 |
778.5K |
| 10:53 |
16,658.30 |
16,658.30 |
16,657.10 |
16,657.10 |
331.8K |
| 10:54 |
16,649.40 |
16,650.10 |
16,649.40 |
16,650.10 |
472.5K |
| 10:55 |
16,657.40 |
16,662.60 |
16,657.40 |
16,662.60 |
549.7K |
| 10:56 |
16,650.90 |
16,650.90 |
16,642.10 |
16,642.10 |
798.2K |
| 10:57 |
16,638.70 |
16,643.40 |
16,638.70 |
16,643.40 |
459.4K |
| 10:58 |
16,645.40 |
16,651.40 |
16,645.40 |
16,651.40 |
380.2K |
| 10:59 |
16,664.00 |
16,664.00 |
16,660.90 |
16,660.90 |
261.6K |
| 11:00 |
16,664.90 |
16,674.90 |
16,664.90 |
16,674.90 |
510.7K |
| 11:01 |
16,669.60 |
16,669.60 |
16,668.50 |
16,668.50 |
330.6K |
| 11:02 |
16,670.40 |
16,673.60 |
16,670.40 |
16,673.60 |
428.1K |
| 11:03 |
16,671.90 |
16,671.90 |
16,671.70 |
16,671.70 |
235.2K |
| 11:04 |
16,666.40 |
16,675.20 |
16,666.40 |
16,675.20 |
354.0K |
| 11:05 |
16,671.30 |
16,671.30 |
16,668.50 |
16,668.50 |
652.6K |
| 11:06 |
16,655.30 |
16,656.00 |
16,655.30 |
16,656.00 |
165.3K |
| 11:07 |
16,661.60 |
16,661.60 |
16,653.40 |
16,653.40 |
291.8K |
| 11:08 |
16,652.30 |
16,652.30 |
16,642.40 |
16,642.40 |
518.7K |
| 11:09 |
16,639.40 |
16,639.60 |
16,639.40 |
16,639.60 |
370.6K |
| 11:10 |
16,641.40 |
16,641.40 |
16,636.40 |
16,636.40 |
304.9K |
| 11:11 |
16,634.20 |
16,642.70 |
16,634.20 |
16,642.70 |
181.7K |
| 11:12 |
16,640.20 |
16,640.20 |
16,632.50 |
16,632.50 |
410.6K |
| 11:13 |
16,634.10 |
16,640.30 |
16,634.10 |
16,640.30 |
268.5K |
| 11:14 |
16,637.00 |
16,642.70 |
16,637.00 |
16,642.70 |
134.1K |
| 11:15 |
16,643.10 |
16,645.50 |
16,643.10 |
16,645.50 |
268.6K |
| 11:16 |
16,646.40 |
16,649.00 |
16,646.40 |
16,649.00 |
382.1K |
| 11:17 |
16,653.90 |
16,653.90 |
16,652.70 |
16,652.70 |
2,166.2K |
| 11:18 |
16,654.50 |
16,660.10 |
16,654.50 |
16,660.10 |
616.5K |
| 11:19 |
16,653.20 |
16,653.20 |
16,645.50 |
16,645.50 |
387.6K |
| 11:20 |
16,645.80 |
16,647.00 |
16,645.80 |
16,647.00 |
402.5K |
| 11:21 |
16,651.00 |
16,655.40 |
16,651.00 |
16,655.40 |
298.9K |
| 11:22 |
16,644.30 |
16,651.60 |
16,644.30 |
16,651.60 |
667.4K |
| 11:23 |
16,647.80 |
16,647.80 |
16,646.00 |
16,646.00 |
398.8K |
| 11:24 |
16,645.50 |
16,645.50 |
16,644.20 |
16,644.20 |
499.9K |
| 11:25 |
16,655.20 |
16,655.20 |
16,653.40 |
16,653.40 |
570.9K |
| 11:26 |
16,656.20 |
16,658.40 |
16,656.20 |
16,658.40 |
511.7K |
| 11:27 |
16,665.60 |
16,672.90 |
16,665.60 |
16,672.90 |
537.6K |
| 11:28 |
16,667.10 |
16,674.30 |
16,667.10 |
16,674.30 |
384.0K |
| 11:29 |
16,671.10 |
16,677.50 |
16,671.10 |
16,677.50 |
561.3K |
| 11:30 |
16,670.40 |
16,670.40 |
16,669.30 |
16,669.30 |
454.8K |
| 11:31 |
16,667.80 |
16,667.80 |
16,664.20 |
16,664.20 |
297.3K |
| 11:32 |
16,661.20 |
16,661.20 |
16,660.70 |
16,660.70 |
321.4K |
| 11:33 |
16,660.40 |
16,662.70 |
16,660.40 |
16,662.70 |
150.6K |
| 11:34 |
16,664.60 |
16,666.40 |
16,664.60 |
16,666.40 |
363.3K |
| 11:35 |
16,675.90 |
16,681.60 |
16,675.90 |
16,681.60 |
1,160.5K |
| 11:36 |
16,673.50 |
16,673.50 |
16,669.40 |
16,669.40 |
279.3K |
| 11:37 |
16,665.90 |
16,667.10 |
16,665.90 |
16,667.10 |
1,036.7K |
| 11:38 |
16,665.00 |
16,665.00 |
16,663.00 |
16,663.00 |
650.5K |
| 11:39 |
16,662.50 |
16,662.50 |
16,657.40 |
16,657.40 |
480.1K |
| 11:40 |
16,651.00 |
16,651.00 |
16,650.80 |
16,650.80 |
1,251.5K |
| 11:41 |
16,662.00 |
16,664.50 |
16,662.00 |
16,664.50 |
303.9K |
| 11:42 |
16,663.00 |
16,663.00 |
16,662.70 |
16,662.70 |
410.5K |
| 11:43 |
16,663.10 |
16,663.10 |
16,660.20 |
16,660.20 |
194.6K |
| 11:44 |
16,659.80 |
16,659.80 |
16,656.70 |
16,656.70 |
431.2K |
| 11:45 |
16,658.40 |
16,660.40 |
16,658.40 |
16,660.40 |
141.0K |
| 11:46 |
16,659.40 |
16,659.40 |
16,655.70 |
16,655.70 |
247.9K |
| 11:47 |
16,656.20 |
16,658.80 |
16,656.20 |
16,658.80 |
207.2K |
| 11:48 |
16,658.80 |
16,658.80 |
16,657.90 |
16,657.90 |
181.2K |
| 11:49 |
16,659.00 |
16,661.40 |
16,659.00 |
16,661.40 |
384.1K |
| 11:50 |
16,666.70 |
16,666.70 |
16,661.00 |
16,661.00 |
308.4K |
| 11:51 |
16,662.90 |
16,662.90 |
16,657.80 |
16,657.80 |
1,357.0K |
| 11:52 |
16,657.80 |
16,657.80 |
16,651.70 |
16,651.70 |
267.4K |
| 11:53 |
16,662.30 |
16,662.30 |
16,660.90 |
16,660.90 |
190.8K |
| 11:54 |
16,656.50 |
16,656.50 |
16,653.60 |
16,653.60 |
318.7K |
| 11:55 |
16,663.10 |
16,666.00 |
16,663.10 |
16,666.00 |
334.3K |
| 11:56 |
16,668.30 |
16,668.90 |
16,668.30 |
16,668.90 |
281.0K |
| 11:57 |
16,669.70 |
16,672.00 |
16,669.70 |
16,672.00 |
242.5K |
| 11:58 |
16,669.00 |
16,669.00 |
16,667.80 |
16,667.80 |
232.3K |
| 11:59 |
16,666.00 |
16,668.80 |
16,666.00 |
16,668.80 |
308.5K |
| 12:00 |
16,665.90 |
16,670.00 |
16,665.90 |
16,670.00 |
179.0K |
| 12:01 |
16,672.20 |
16,672.20 |
16,667.00 |
16,667.00 |
212.2K |
| 12:02 |
16,667.70 |
16,667.70 |
16,667.60 |
16,667.60 |
1,029.4K |
| 12:03 |
16,664.10 |
16,666.40 |
16,664.10 |
16,666.40 |
373.5K |
| 12:04 |
16,667.00 |
16,675.30 |
16,667.00 |
16,675.30 |
876.0K |
| 12:05 |
16,679.50 |
16,679.50 |
16,678.20 |
16,678.20 |
375.4K |
| 12:06 |
16,677.80 |
16,677.80 |
16,672.70 |
16,672.70 |
131.0K |
| 12:07 |
16,674.10 |
16,678.90 |
16,674.10 |
16,678.90 |
321.3K |
| 12:08 |
16,678.50 |
16,685.20 |
16,678.50 |
16,685.20 |
229.3K |
| 12:09 |
16,681.60 |
16,683.20 |
16,681.60 |
16,683.20 |
248.5K |
| 12:10 |
16,684.50 |
16,688.70 |
16,684.50 |
16,688.70 |
372.0K |
| 12:11 |
16,688.20 |
16,704.60 |
16,688.20 |
16,704.60 |
613.8K |
| 12:12 |
16,703.20 |
16,707.80 |
16,703.20 |
16,707.80 |
272.6K |
| 12:13 |
16,703.20 |
16,704.10 |
16,703.20 |
16,704.10 |
475.1K |
| 12:14 |
16,706.10 |
16,706.10 |
16,704.20 |
16,704.20 |
173.3K |
| 12:15 |
16,707.40 |
16,707.40 |
16,698.50 |
16,698.50 |
380.3K |
| 12:16 |
16,702.60 |
16,706.30 |
16,702.60 |
16,706.30 |
351.7K |
| 12:17 |
16,701.30 |
16,703.60 |
16,701.30 |
16,703.60 |
429.2K |
| 12:18 |
16,709.50 |
16,719.00 |
16,709.50 |
16,719.00 |
882.1K |
| 12:19 |
16,720.10 |
16,720.10 |
16,715.30 |
16,715.30 |
165.7K |
| 12:20 |
16,713.60 |
16,719.90 |
16,713.60 |
16,719.90 |
2,507.5K |
| 12:21 |
16,725.10 |
16,725.10 |
16,720.00 |
16,720.00 |
753.5K |
| 12:22 |
16,714.30 |
16,714.30 |
16,711.20 |
16,711.20 |
210.3K |
| 12:23 |
16,711.90 |
16,715.40 |
16,711.90 |
16,715.40 |
168.9K |
| 12:24 |
16,715.60 |
16,717.20 |
16,715.60 |
16,717.20 |
97.2K |
| 12:25 |
16,720.90 |
16,720.90 |
16,719.50 |
16,719.50 |
104.3K |
| 12:26 |
16,719.50 |
16,720.50 |
16,719.50 |
16,720.50 |
244.4K |
| 12:27 |
16,724.00 |
16,726.20 |
16,724.00 |
16,726.20 |
211.7K |
| 12:28 |
16,708.60 |
16,709.50 |
16,708.60 |
16,709.50 |
215.3K |
| 12:29 |
16,709.30 |
16,714.20 |
16,709.30 |
16,714.20 |
191.9K |
| 12:30 |
16,717.80 |
16,717.80 |
16,717.80 |
16,717.80 |
177.1K |
| 12:31 |
16,718.90 |
16,718.90 |
16,706.90 |
16,706.90 |
335.2K |
| 12:32 |
16,707.60 |
16,707.60 |
16,704.40 |
16,704.40 |
373.7K |
| 12:33 |
16,709.30 |
16,712.40 |
16,709.30 |
16,712.40 |
317.8K |
| 12:34 |
16,712.00 |
16,713.40 |
16,712.00 |
16,713.40 |
149.2K |
| 12:35 |
16,715.40 |
16,716.40 |
16,715.40 |
16,716.40 |
196.5K |
| 12:36 |
16,712.30 |
16,712.30 |
16,711.50 |
16,711.50 |
154.3K |
| 12:37 |
16,710.70 |
16,710.70 |
16,707.20 |
16,707.20 |
661.7K |
| 12:38 |
16,709.30 |
16,709.30 |
16,705.30 |
16,705.30 |
462.1K |
| 12:39 |
16,699.50 |
16,699.50 |
16,699.30 |
16,699.30 |
225.3K |
| 12:40 |
16,697.70 |
16,710.30 |
16,697.70 |
16,710.30 |
426.6K |
| 12:41 |
16,721.10 |
16,721.10 |
16,713.50 |
16,713.50 |
496.8K |
| 12:42 |
16,713.30 |
16,714.40 |
16,713.30 |
16,714.40 |
259.4K |
| 12:43 |
16,716.40 |
16,717.20 |
16,716.40 |
16,717.20 |
331.0K |
| 12:44 |
16,718.40 |
16,733.60 |
16,718.40 |
16,733.60 |
516.7K |
| 12:45 |
16,745.50 |
16,790.30 |
16,745.50 |
16,790.30 |
1,912.6K |
| 12:46 |
16,829.90 |
16,899.80 |
16,829.90 |
16,899.80 |
3,421.3K |
| 12:47 |
16,933.30 |
16,976.70 |
16,933.30 |
16,976.70 |
2,218.0K |
| 12:48 |
16,880.00 |
16,880.00 |
16,872.20 |
16,872.20 |
1,037.4K |
| 12:49 |
16,878.80 |
16,901.90 |
16,878.80 |
16,901.90 |
730.5K |
| 12:50 |
16,859.30 |
16,859.30 |
16,853.90 |
16,853.90 |
557.2K |
| 12:51 |
16,827.10 |
16,827.10 |
16,817.50 |
16,817.50 |
428.5K |
| 12:52 |
16,861.90 |
16,861.90 |
16,861.60 |
16,861.60 |
739.2K |
| 12:53 |
16,884.30 |
16,884.30 |
16,861.90 |
16,861.90 |
633.5K |
| 12:54 |
16,840.50 |
16,840.50 |
16,839.20 |
16,839.20 |
131.8K |
| 12:55 |
16,844.90 |
16,844.90 |
16,827.50 |
16,827.50 |
250.7K |
| 12:56 |
16,821.20 |
16,821.20 |
16,808.60 |
16,808.60 |
193.9K |
| 12:57 |
16,815.80 |
16,815.80 |
16,815.60 |
16,815.60 |
1,315.2K |
| 12:58 |
16,788.50 |
16,788.50 |
16,776.30 |
16,776.30 |
352.5K |
| 12:59 |
16,771.10 |
16,771.10 |
16,760.80 |
16,760.80 |
449.6K |
| 13:00 |
16,757.40 |
16,765.00 |
16,757.40 |
16,765.00 |
0.0K |
| 13:01 |
16,785.90 |
16,800.40 |
16,785.90 |
16,800.40 |
331.4K |
| 13:02 |
16,821.20 |
16,822.90 |
16,821.20 |
16,822.90 |
675.0K |
| 13:03 |
16,799.60 |
16,799.60 |
16,788.90 |
16,788.90 |
350.6K |
| 13:04 |
16,776.20 |
16,777.50 |
16,776.20 |
16,777.50 |
261.7K |
| 13:05 |
16,775.30 |
16,785.00 |
16,775.30 |
16,785.00 |
222.8K |
| 13:06 |
16,788.20 |
16,812.00 |
16,788.20 |
16,812.00 |
169.2K |
| 13:07 |
16,806.70 |
16,806.70 |
16,799.50 |
16,799.50 |
252.3K |
| 13:08 |
16,816.40 |
16,816.40 |
16,814.60 |
16,814.60 |
211.0K |
| 13:09 |
16,811.60 |
16,811.60 |
16,809.30 |
16,809.30 |
176.6K |
| 13:10 |
16,812.30 |
16,812.30 |
16,809.30 |
16,809.30 |
137.8K |
| 13:11 |
16,808.80 |
16,808.80 |
16,801.40 |
16,801.40 |
850.4K |
| 13:12 |
16,801.90 |
16,801.90 |
16,801.40 |
16,801.40 |
999.5K |
| 13:13 |
16,802.80 |
16,804.00 |
16,802.80 |
16,804.00 |
164.5K |
| 13:14 |
16,806.00 |
16,806.00 |
16,801.50 |
16,801.50 |
281.9K |
| 13:15 |
16,787.40 |
16,787.40 |
16,783.00 |
16,783.00 |
312.6K |
| 13:16 |
16,771.40 |
16,773.50 |
16,771.40 |
16,773.50 |
898.4K |
| 13:17 |
16,778.70 |
16,778.70 |
16,775.70 |
16,775.70 |
158.5K |
| 13:18 |
16,776.00 |
16,778.50 |
16,776.00 |
16,778.50 |
141.7K |
| 13:19 |
16,777.70 |
16,777.70 |
16,777.70 |
16,777.70 |
190.7K |
| 13:20 |
16,779.00 |
16,779.00 |
16,773.50 |
16,773.50 |
777.1K |
| 13:21 |
16,760.90 |
16,760.90 |
16,745.80 |
16,745.80 |
330.3K |
| 13:22 |
16,753.90 |
16,765.80 |
16,753.90 |
16,765.80 |
170.5K |
| 13:23 |
16,759.20 |
16,761.40 |
16,759.20 |
16,761.40 |
148.9K |
| 13:24 |
16,760.40 |
16,761.90 |
16,760.40 |
16,761.90 |
135.6K |
| 13:25 |
16,769.50 |
16,769.50 |
16,766.20 |
16,766.20 |
287.5K |
| 13:26 |
16,761.60 |
16,774.30 |
16,761.60 |
16,774.30 |
318.8K |
| 13:27 |
16,773.10 |
16,773.10 |
16,772.40 |
16,772.40 |
183.6K |
| 13:28 |
16,773.10 |
16,774.70 |
16,773.10 |
16,774.70 |
131.6K |
| 13:29 |
16,769.20 |
16,771.90 |
16,769.20 |
16,771.90 |
78.0K |
| 13:30 |
16,766.10 |
16,773.30 |
16,766.10 |
16,773.30 |
265.6K |
| 13:31 |
16,773.90 |
16,773.90 |
16,772.90 |
16,772.90 |
130.0K |
| 13:32 |
16,768.40 |
16,768.40 |
16,765.20 |
16,765.20 |
105.3K |
| 13:33 |
16,765.50 |
16,765.50 |
16,765.10 |
16,765.10 |
94.4K |
| 13:34 |
16,763.70 |
16,763.70 |
16,761.00 |
16,761.00 |
391.2K |
| 13:35 |
16,759.40 |
16,759.40 |
16,754.10 |
16,754.10 |
361.2K |
| 13:36 |
16,759.80 |
16,759.80 |
16,756.20 |
16,756.20 |
483.8K |
| 13:37 |
16,750.10 |
16,750.10 |
16,747.80 |
16,747.80 |
688.9K |
| 13:38 |
16,748.00 |
16,749.10 |
16,748.00 |
16,749.10 |
545.4K |
| 13:39 |
16,749.00 |
16,757.00 |
16,749.00 |
16,757.00 |
156.4K |
| 13:40 |
16,755.50 |
16,756.60 |
16,755.50 |
16,756.60 |
492.2K |
| 13:41 |
16,752.20 |
16,752.20 |
16,745.50 |
16,745.50 |
501.3K |
| 13:42 |
16,743.70 |
16,750.20 |
16,743.70 |
16,750.20 |
587.0K |
| 13:43 |
16,758.90 |
16,762.50 |
16,758.90 |
16,762.50 |
378.1K |
| 13:44 |
16,757.00 |
16,759.60 |
16,757.00 |
16,759.60 |
258.7K |
| 13:45 |
16,761.20 |
16,767.90 |
16,761.20 |
16,767.90 |
229.7K |
| 13:46 |
16,769.60 |
16,769.60 |
16,763.30 |
16,763.30 |
322.0K |
| 13:47 |
16,761.20 |
16,761.20 |
16,758.20 |
16,758.20 |
116.6K |
| 13:48 |
16,753.40 |
16,753.40 |
16,751.60 |
16,751.60 |
172.4K |
| 13:49 |
16,749.70 |
16,749.70 |
16,745.20 |
16,745.20 |
125.5K |
| 13:50 |
16,752.00 |
16,752.00 |
16,747.60 |
16,747.60 |
400.6K |
| 13:51 |
16,750.50 |
16,750.60 |
16,750.50 |
16,750.60 |
188.0K |
| 13:52 |
16,753.10 |
16,754.40 |
16,753.10 |
16,754.40 |
167.1K |
| 13:53 |
16,751.60 |
16,751.60 |
16,745.60 |
16,745.60 |
130.8K |
| 13:54 |
16,744.40 |
16,744.40 |
16,744.30 |
16,744.30 |
201.8K |
| 13:55 |
16,747.60 |
16,747.60 |
16,744.40 |
16,744.40 |
185.5K |
| 13:56 |
16,741.60 |
16,744.20 |
16,741.60 |
16,744.20 |
113.9K |
| 13:57 |
16,743.70 |
16,743.70 |
16,740.00 |
16,740.00 |
154.5K |
| 13:58 |
16,741.10 |
16,741.10 |
16,733.50 |
16,733.50 |
239.5K |
| 13:59 |
16,722.20 |
16,735.70 |
16,722.20 |
16,735.70 |
916.5K |
| 14:00 |
16,735.90 |
16,736.90 |
16,735.90 |
16,736.90 |
320.8K |
| 14:01 |
16,747.70 |
16,749.30 |
16,747.70 |
16,749.30 |
309.7K |
| 14:02 |
16,746.90 |
16,746.90 |
16,745.70 |
16,745.70 |
1,032.6K |
| 14:03 |
16,732.10 |
16,732.20 |
16,732.10 |
16,732.20 |
666.4K |
| 14:04 |
16,728.00 |
16,728.00 |
16,726.50 |
16,726.50 |
532.2K |
| 14:05 |
16,726.60 |
16,738.70 |
16,726.60 |
16,738.70 |
271.3K |
| 14:06 |
16,734.50 |
16,734.50 |
16,729.60 |
16,729.60 |
91.8K |
| 14:07 |
16,738.70 |
16,738.70 |
16,731.60 |
16,731.60 |
515.7K |
| 14:08 |
16,734.20 |
16,734.30 |
16,734.20 |
16,734.30 |
300.3K |
| 14:09 |
16,738.90 |
16,759.50 |
16,738.90 |
16,759.50 |
3,749.7K |
| 14:10 |
16,783.90 |
16,785.90 |
16,783.90 |
16,785.90 |
548.6K |
| 14:11 |
16,788.00 |
16,790.90 |
16,788.00 |
16,790.90 |
257.3K |
| 14:12 |
16,769.50 |
16,772.20 |
16,769.50 |
16,772.20 |
198.4K |
| 14:13 |
16,768.90 |
16,770.20 |
16,768.90 |
16,770.20 |
146.9K |
| 14:14 |
16,770.70 |
16,776.30 |
16,770.70 |
16,776.30 |
150.1K |
| 14:15 |
16,774.80 |
16,774.80 |
16,774.70 |
16,774.70 |
121.4K |
| 14:16 |
16,782.70 |
16,783.40 |
16,782.70 |
16,783.40 |
246.1K |
| 14:17 |
16,782.90 |
16,788.10 |
16,782.90 |
16,788.10 |
415.3K |
| 14:18 |
16,786.40 |
16,786.40 |
16,782.60 |
16,782.60 |
450.3K |
| 14:19 |
16,782.00 |
16,782.00 |
16,768.50 |
16,768.50 |
778.0K |
| 14:20 |
16,769.80 |
16,773.40 |
16,769.80 |
16,773.40 |
508.1K |
| 14:21 |
16,764.60 |
16,766.10 |
16,764.60 |
16,766.10 |
915.3K |
| 14:22 |
16,777.60 |
16,777.60 |
16,774.90 |
16,774.90 |
273.5K |
| 14:23 |
16,770.00 |
16,772.90 |
16,770.00 |
16,772.90 |
173.1K |
| 14:24 |
16,773.70 |
16,774.40 |
16,773.70 |
16,774.40 |
261.2K |
| 14:25 |
16,762.60 |
16,762.60 |
16,762.40 |
16,762.40 |
289.8K |
| 14:26 |
16,777.40 |
16,781.10 |
16,777.40 |
16,781.10 |
416.5K |
| 14:27 |
16,783.80 |
16,783.80 |
16,781.50 |
16,781.50 |
165.7K |
| 14:28 |
16,782.30 |
16,782.30 |
16,781.10 |
16,781.10 |
244.4K |
| 14:29 |
16,786.80 |
16,786.80 |
16,785.10 |
16,785.10 |
971.1K |
| 14:30 |
16,786.50 |
16,786.50 |
16,780.60 |
16,780.60 |
261.9K |
| 14:31 |
16,784.50 |
16,786.30 |
16,784.50 |
16,786.30 |
932.9K |
| 14:32 |
16,789.50 |
16,789.50 |
16,783.60 |
16,783.60 |
467.9K |
| 14:33 |
16,781.50 |
16,781.50 |
16,776.10 |
16,776.10 |
266.7K |
| 14:34 |
16,772.20 |
16,772.30 |
16,772.20 |
16,772.30 |
338.0K |
| 14:35 |
16,776.30 |
16,776.30 |
16,771.10 |
16,771.10 |
82.0K |
| 14:36 |
16,768.10 |
16,768.10 |
16,751.70 |
16,751.70 |
760.3K |
| 14:37 |
16,744.40 |
16,745.20 |
16,744.40 |
16,745.20 |
854.1K |
| 14:38 |
16,745.20 |
16,746.50 |
16,745.20 |
16,746.50 |
193.4K |
| 14:39 |
16,749.90 |
16,752.40 |
16,749.90 |
16,752.40 |
454.4K |
| 14:40 |
16,753.20 |
16,753.20 |
16,747.90 |
16,747.90 |
291.7K |
| 14:41 |
16,752.30 |
16,752.30 |
16,748.40 |
16,748.40 |
712.5K |
| 14:42 |
16,753.90 |
16,755.00 |
16,753.90 |
16,755.00 |
199.2K |
| 14:43 |
16,752.40 |
16,752.40 |
16,745.90 |
16,745.90 |
230.1K |
| 14:44 |
16,740.00 |
16,740.00 |
16,733.80 |
16,733.80 |
418.1K |
| 14:45 |
16,731.90 |
16,733.60 |
16,731.90 |
16,733.60 |
335.8K |
| 14:46 |
16,738.30 |
16,738.30 |
16,735.70 |
16,735.70 |
354.9K |
| 14:47 |
16,748.50 |
16,748.50 |
16,746.90 |
16,746.90 |
434.0K |
| 14:48 |
16,750.30 |
16,750.30 |
16,748.20 |
16,748.20 |
221.8K |
| 14:49 |
16,743.80 |
16,743.80 |
16,735.70 |
16,735.70 |
297.5K |
| 14:50 |
16,740.40 |
16,740.40 |
16,738.50 |
16,738.50 |
518.3K |
| 14:51 |
16,755.50 |
16,755.50 |
16,755.50 |
16,755.50 |
598.5K |
| 14:52 |
16,755.20 |
16,755.20 |
16,755.20 |
16,755.20 |
16,936.7K |
| 14:53 |
16,755.70 |
16,755.70 |
16,754.30 |
16,754.30 |
592.2K |
| 14:54 |
16,753.80 |
16,757.00 |
16,753.80 |
16,757.00 |
369.2K |
| 14:55 |
16,756.40 |
16,759.30 |
16,756.40 |
16,759.30 |
356.5K |
| 14:56 |
16,755.50 |
16,755.50 |
16,754.50 |
16,754.50 |
377.0K |
| 14:57 |
16,753.50 |
16,758.70 |
16,753.50 |
16,758.70 |
405.4K |
| 14:58 |
16,755.00 |
16,756.80 |
16,755.00 |
16,756.80 |
332.9K |
| 14:59 |
16,757.30 |
16,757.30 |
16,753.50 |
16,753.50 |
205.4K |
| 15:00 |
16,755.00 |
16,755.00 |
16,745.40 |
16,745.40 |
574.6K |
| 15:01 |
16,738.10 |
16,749.40 |
16,738.10 |
16,749.40 |
343.0K |
| 15:02 |
16,746.30 |
16,747.10 |
16,746.30 |
16,747.10 |
498.8K |
| 15:03 |
16,746.60 |
16,757.60 |
16,746.60 |
16,757.60 |
425.6K |
| 15:04 |
16,754.50 |
16,754.50 |
16,750.70 |
16,750.70 |
418.8K |
| 15:05 |
16,751.20 |
16,751.20 |
16,742.90 |
16,742.90 |
508.9K |
| 15:06 |
16,740.00 |
16,744.80 |
16,740.00 |
16,744.80 |
250.6K |
| 15:07 |
16,739.50 |
16,739.50 |
16,738.20 |
16,738.20 |
222.6K |
| 15:08 |
16,734.50 |
16,734.50 |
16,730.90 |
16,730.90 |
219.9K |
| 15:09 |
16,731.40 |
16,735.10 |
16,731.40 |
16,735.10 |
616.2K |
| 15:10 |
16,735.10 |
16,735.20 |
16,735.10 |
16,735.20 |
541.1K |
| 15:11 |
16,736.90 |
16,736.90 |
16,735.40 |
16,735.40 |
463.7K |
| 15:12 |
16,729.70 |
16,730.80 |
16,729.70 |
16,730.80 |
133.1K |
| 15:13 |
16,730.60 |
16,730.60 |
16,725.30 |
16,725.30 |
273.9K |
| 15:14 |
16,726.80 |
16,726.80 |
16,723.60 |
16,723.60 |
473.1K |
| 15:15 |
16,720.30 |
16,725.80 |
16,720.30 |
16,725.80 |
444.4K |
| 15:16 |
16,717.00 |
16,717.00 |
16,712.50 |
16,712.50 |
595.2K |
| 15:17 |
16,715.50 |
16,715.50 |
16,711.70 |
16,711.70 |
263.1K |
| 15:18 |
16,710.60 |
16,710.60 |
16,708.20 |
16,708.20 |
446.3K |
| 15:19 |
16,704.80 |
16,712.20 |
16,704.80 |
16,712.20 |
680.4K |
| 15:20 |
16,717.00 |
16,717.90 |
16,717.00 |
16,717.90 |
639.4K |
| 15:21 |
16,720.50 |
16,722.90 |
16,720.50 |
16,722.90 |
376.4K |
| 15:22 |
16,727.30 |
16,730.10 |
16,727.30 |
16,730.10 |
457.9K |
| 15:23 |
16,731.50 |
16,735.40 |
16,731.50 |
16,735.40 |
383.2K |
| 15:24 |
16,729.00 |
16,729.00 |
16,724.30 |
16,724.30 |
365.0K |
| 15:25 |
16,723.30 |
16,723.30 |
16,720.10 |
16,720.10 |
381.5K |
| 15:26 |
16,721.80 |
16,721.80 |
16,717.60 |
16,717.60 |
530.7K |
| 15:27 |
16,720.60 |
16,720.60 |
16,718.60 |
16,718.60 |
353.1K |
| 15:28 |
16,719.80 |
16,719.80 |
16,717.90 |
16,717.90 |
452.8K |
| 15:29 |
16,715.60 |
16,715.60 |
16,715.00 |
16,715.00 |
490.0K |
| 15:30 |
16,727.30 |
16,727.30 |
16,720.80 |
16,720.80 |
317.2K |
| 15:31 |
16,722.20 |
16,722.20 |
16,721.00 |
16,721.00 |
158.4K |
| 15:32 |
16,722.60 |
16,722.60 |
16,721.60 |
16,721.60 |
248.7K |
| 15:33 |
16,729.00 |
16,729.00 |
16,727.80 |
16,727.80 |
501.2K |
| 15:34 |
16,722.50 |
16,722.50 |
16,720.40 |
16,720.40 |
742.1K |
| 15:35 |
16,720.20 |
16,720.20 |
16,716.50 |
16,716.50 |
419.8K |
| 15:36 |
16,713.80 |
16,713.80 |
16,713.70 |
16,713.70 |
335.6K |
| 15:37 |
16,718.30 |
16,720.00 |
16,718.30 |
16,720.00 |
277.6K |
| 15:38 |
16,723.90 |
16,723.90 |
16,723.50 |
16,723.50 |
373.7K |
| 15:39 |
16,724.00 |
16,724.70 |
16,724.00 |
16,724.70 |
578.2K |
| 15:40 |
16,723.30 |
16,726.80 |
16,723.30 |
16,726.80 |
202.6K |
| 15:41 |
16,722.10 |
16,725.10 |
16,722.10 |
16,725.10 |
437.3K |
| 15:42 |
16,720.60 |
16,726.80 |
16,720.60 |
16,726.80 |
353.2K |
| 15:43 |
16,726.90 |
16,728.00 |
16,726.90 |
16,728.00 |
325.5K |
| 15:44 |
16,732.60 |
16,732.60 |
16,727.60 |
16,727.60 |
1,331.4K |
| 15:45 |
16,725.70 |
16,735.70 |
16,725.70 |
16,735.70 |
537.7K |
| 15:46 |
16,737.40 |
16,747.20 |
16,737.40 |
16,747.20 |
704.1K |
| 15:47 |
16,740.50 |
16,740.50 |
16,731.90 |
16,731.90 |
540.5K |
| 15:48 |
16,732.70 |
16,732.70 |
16,731.40 |
16,731.40 |
472.1K |
| 15:49 |
16,728.10 |
16,730.60 |
16,728.10 |
16,730.60 |
385.8K |
| 15:50 |
16,733.40 |
16,733.40 |
16,732.00 |
16,732.00 |
630.1K |
| 15:51 |
16,744.50 |
16,747.90 |
16,744.50 |
16,747.90 |
882.2K |
| 15:52 |
16,743.10 |
16,743.10 |
16,740.40 |
16,740.40 |
708.8K |
| 15:53 |
16,747.30 |
16,747.30 |
16,743.50 |
16,743.50 |
433.9K |
| 15:54 |
16,737.10 |
16,737.10 |
16,734.00 |
16,734.00 |
1,243.7K |
| 15:55 |
16,735.20 |
16,736.60 |
16,735.20 |
16,736.60 |
365.5K |
| 15:56 |
16,735.20 |
16,736.80 |
16,735.20 |
16,736.80 |
629.8K |
| 15:57 |
16,734.80 |
16,743.30 |
16,734.80 |
16,743.30 |
702.9K |
| 15:58 |
16,746.80 |
16,746.80 |
16,746.30 |
16,746.30 |
1,696.9K |
| 15:59 |
16,740.70 |
16,746.30 |
16,740.70 |
16,746.30 |
914.9K |
| 16:00 |
16,742.10 |
16,742.20 |
16,742.10 |
16,742.20 |
1,200.8K |
| 16:01 |
16,742.20 |
16,742.20 |
16,742.20 |
16,742.20 |
0.0K |
| 16:02 |
16,742.20 |
16,742.20 |
16,742.20 |
16,742.20 |
0.0K |
| 16:03 |
16,742.20 |
16,742.20 |
16,742.20 |
16,742.20 |
0.0K |
| 16:04 |
16,742.20 |
16,749.30 |
16,742.20 |
16,749.30 |
50,972.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|