| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,508.10 |
16,510.00 |
16,508.10 |
16,510.00 |
702.0K |
| 10:01 |
16,504.50 |
16,504.50 |
16,502.70 |
16,502.70 |
163.3K |
| 10:02 |
16,500.50 |
16,509.80 |
16,500.50 |
16,509.80 |
407.0K |
| 10:03 |
16,504.30 |
16,504.30 |
16,504.20 |
16,504.20 |
152.7K |
| 10:04 |
16,499.90 |
16,504.30 |
16,499.90 |
16,504.30 |
495.1K |
| 10:05 |
16,503.80 |
16,514.90 |
16,503.80 |
16,514.90 |
198.0K |
| 10:06 |
16,517.50 |
16,527.60 |
16,517.50 |
16,527.60 |
730.1K |
| 10:07 |
16,527.90 |
16,548.20 |
16,527.90 |
16,548.20 |
999.1K |
| 10:08 |
16,553.30 |
16,556.50 |
16,553.30 |
16,556.50 |
597.9K |
| 10:09 |
16,549.60 |
16,613.10 |
16,549.60 |
16,613.10 |
3,932.8K |
| 10:10 |
16,615.40 |
16,615.40 |
16,608.10 |
16,608.10 |
437.8K |
| 10:11 |
16,628.50 |
16,628.50 |
16,623.50 |
16,623.50 |
616.6K |
| 10:12 |
16,648.70 |
16,648.70 |
16,643.70 |
16,643.70 |
762.1K |
| 10:13 |
16,635.40 |
16,635.40 |
16,625.90 |
16,625.90 |
488.0K |
| 10:14 |
16,623.20 |
16,623.20 |
16,620.90 |
16,620.90 |
434.6K |
| 10:15 |
16,622.80 |
16,624.00 |
16,622.80 |
16,624.00 |
422.9K |
| 10:16 |
16,615.20 |
16,615.20 |
16,606.20 |
16,606.20 |
634.4K |
| 10:17 |
16,601.10 |
16,605.20 |
16,601.10 |
16,605.20 |
448.5K |
| 10:18 |
16,595.60 |
16,598.10 |
16,595.60 |
16,598.10 |
209.4K |
| 10:19 |
16,598.30 |
16,600.40 |
16,598.30 |
16,600.40 |
634.4K |
| 10:20 |
16,594.70 |
16,596.40 |
16,594.70 |
16,596.40 |
343.6K |
| 10:21 |
16,591.30 |
16,600.30 |
16,591.30 |
16,600.30 |
185.7K |
| 10:22 |
16,594.50 |
16,594.50 |
16,592.20 |
16,592.20 |
267.6K |
| 10:23 |
16,590.80 |
16,595.20 |
16,590.80 |
16,595.20 |
213.2K |
| 10:24 |
16,594.90 |
16,594.90 |
16,591.20 |
16,591.20 |
222.2K |
| 10:25 |
16,592.20 |
16,592.20 |
16,582.00 |
16,582.00 |
567.4K |
| 10:26 |
16,583.40 |
16,586.90 |
16,583.40 |
16,586.90 |
179.9K |
| 10:27 |
16,582.70 |
16,582.70 |
16,582.20 |
16,582.20 |
467.0K |
| 10:28 |
16,586.20 |
16,586.20 |
16,583.80 |
16,583.80 |
319.3K |
| 10:29 |
16,605.20 |
16,606.50 |
16,605.20 |
16,606.50 |
190.3K |
| 10:30 |
16,603.50 |
16,605.00 |
16,603.50 |
16,605.00 |
128.8K |
| 10:31 |
16,604.30 |
16,605.70 |
16,604.30 |
16,605.70 |
218.2K |
| 10:32 |
16,605.80 |
16,608.00 |
16,605.80 |
16,608.00 |
536.1K |
| 10:33 |
16,606.10 |
16,606.10 |
16,604.80 |
16,604.80 |
406.1K |
| 10:34 |
16,604.80 |
16,604.80 |
16,604.40 |
16,604.40 |
401.9K |
| 10:35 |
16,601.70 |
16,613.30 |
16,601.70 |
16,613.30 |
600.2K |
| 10:36 |
16,615.50 |
16,615.50 |
16,615.10 |
16,615.10 |
199.5K |
| 10:37 |
16,616.50 |
16,633.10 |
16,616.50 |
16,633.10 |
346.6K |
| 10:38 |
16,626.50 |
16,626.50 |
16,619.80 |
16,619.80 |
270.6K |
| 10:39 |
16,622.50 |
16,623.50 |
16,622.50 |
16,623.50 |
356.6K |
| 10:40 |
16,626.00 |
16,629.70 |
16,626.00 |
16,629.70 |
482.8K |
| 10:41 |
16,624.40 |
16,624.40 |
16,622.80 |
16,622.80 |
295.9K |
| 10:42 |
16,627.50 |
16,634.90 |
16,627.50 |
16,634.90 |
463.9K |
| 10:43 |
16,628.10 |
16,628.10 |
16,626.80 |
16,626.80 |
254.9K |
| 10:44 |
16,627.20 |
16,627.20 |
16,625.30 |
16,625.30 |
217.9K |
| 10:45 |
16,622.90 |
16,622.90 |
16,622.40 |
16,622.40 |
187.1K |
| 10:46 |
16,616.30 |
16,616.30 |
16,611.70 |
16,611.70 |
319.4K |
| 10:47 |
16,609.70 |
16,609.70 |
16,608.70 |
16,608.70 |
94.2K |
| 10:48 |
16,609.70 |
16,611.40 |
16,609.70 |
16,611.40 |
327.8K |
| 10:49 |
16,614.10 |
16,619.90 |
16,614.10 |
16,619.90 |
513.7K |
| 10:50 |
16,616.80 |
16,623.60 |
16,616.80 |
16,623.60 |
99.3K |
| 10:51 |
16,622.90 |
16,622.90 |
16,613.20 |
16,613.20 |
265.1K |
| 10:52 |
16,609.80 |
16,609.80 |
16,606.10 |
16,606.10 |
602.7K |
| 10:53 |
16,608.00 |
16,608.00 |
16,605.20 |
16,605.20 |
550.8K |
| 10:54 |
16,612.80 |
16,620.30 |
16,612.80 |
16,620.30 |
528.3K |
| 10:55 |
16,618.50 |
16,633.40 |
16,618.50 |
16,633.40 |
381.2K |
| 10:56 |
16,636.20 |
16,636.20 |
16,629.80 |
16,629.80 |
725.9K |
| 10:57 |
16,634.30 |
16,634.30 |
16,633.40 |
16,633.40 |
567.5K |
| 10:58 |
16,628.60 |
16,628.60 |
16,627.50 |
16,627.50 |
212.5K |
| 10:59 |
16,621.10 |
16,625.20 |
16,621.10 |
16,625.20 |
248.9K |
| 11:00 |
16,629.50 |
16,629.50 |
16,629.30 |
16,629.30 |
544.7K |
| 11:01 |
16,631.90 |
16,635.30 |
16,631.90 |
16,635.30 |
304.6K |
| 11:02 |
16,630.70 |
16,635.60 |
16,630.70 |
16,635.60 |
269.0K |
| 11:03 |
16,635.00 |
16,644.40 |
16,635.00 |
16,644.40 |
376.7K |
| 11:04 |
16,641.40 |
16,641.40 |
16,633.50 |
16,633.50 |
229.5K |
| 11:05 |
16,640.10 |
16,645.80 |
16,640.10 |
16,645.80 |
608.2K |
| 11:06 |
16,644.10 |
16,644.10 |
16,641.40 |
16,641.40 |
93.9K |
| 11:07 |
16,643.00 |
16,645.80 |
16,643.00 |
16,645.80 |
131.9K |
| 11:08 |
16,645.80 |
16,649.80 |
16,645.80 |
16,649.80 |
300.1K |
| 11:09 |
16,645.10 |
16,647.90 |
16,645.10 |
16,647.90 |
378.9K |
| 11:10 |
16,642.30 |
16,642.30 |
16,639.20 |
16,639.20 |
551.4K |
| 11:11 |
16,633.60 |
16,635.20 |
16,633.60 |
16,635.20 |
499.2K |
| 11:12 |
16,632.50 |
16,636.80 |
16,632.50 |
16,636.80 |
384.3K |
| 11:13 |
16,630.90 |
16,634.60 |
16,630.90 |
16,634.60 |
323.9K |
| 11:14 |
16,637.30 |
16,638.30 |
16,637.30 |
16,638.30 |
461.9K |
| 11:15 |
16,637.00 |
16,637.00 |
16,631.00 |
16,631.00 |
236.0K |
| 11:16 |
16,631.40 |
16,631.40 |
16,630.00 |
16,630.00 |
304.1K |
| 11:17 |
16,632.90 |
16,636.80 |
16,632.90 |
16,636.80 |
231.4K |
| 11:18 |
16,639.10 |
16,639.10 |
16,638.40 |
16,638.40 |
950.6K |
| 11:19 |
16,638.30 |
16,638.30 |
16,637.10 |
16,637.10 |
297.8K |
| 11:20 |
16,643.30 |
16,643.30 |
16,642.60 |
16,642.60 |
130.0K |
| 11:21 |
16,644.60 |
16,644.60 |
16,643.30 |
16,643.30 |
308.0K |
| 11:22 |
16,636.60 |
16,636.60 |
16,633.80 |
16,633.80 |
369.1K |
| 11:23 |
16,636.80 |
16,638.80 |
16,636.80 |
16,638.80 |
134.9K |
| 11:24 |
16,638.30 |
16,638.30 |
16,636.50 |
16,636.50 |
169.3K |
| 11:25 |
16,640.80 |
16,640.80 |
16,638.00 |
16,638.00 |
579.0K |
| 11:26 |
16,631.70 |
16,641.70 |
16,631.70 |
16,641.70 |
262.6K |
| 11:27 |
16,649.50 |
16,649.50 |
16,636.80 |
16,636.80 |
674.4K |
| 11:28 |
16,635.40 |
16,636.40 |
16,635.40 |
16,636.40 |
218.8K |
| 11:29 |
16,632.30 |
16,634.30 |
16,632.30 |
16,634.30 |
386.6K |
| 11:30 |
16,633.00 |
16,635.70 |
16,633.00 |
16,635.70 |
431.2K |
| 11:31 |
16,634.30 |
16,634.30 |
16,633.80 |
16,633.80 |
485.1K |
| 11:32 |
16,638.30 |
16,638.30 |
16,635.50 |
16,635.50 |
172.1K |
| 11:33 |
16,637.00 |
16,637.00 |
16,634.20 |
16,634.20 |
178.6K |
| 11:34 |
16,634.10 |
16,634.10 |
16,632.20 |
16,632.20 |
933.0K |
| 11:35 |
16,634.60 |
16,641.30 |
16,634.60 |
16,641.30 |
409.9K |
| 11:36 |
16,632.70 |
16,633.40 |
16,632.70 |
16,633.40 |
231.1K |
| 11:37 |
16,639.60 |
16,647.70 |
16,639.60 |
16,647.70 |
633.3K |
| 11:38 |
16,641.60 |
16,641.60 |
16,638.80 |
16,638.80 |
223.6K |
| 11:39 |
16,640.20 |
16,647.10 |
16,640.20 |
16,647.10 |
491.7K |
| 11:40 |
16,647.20 |
16,647.20 |
16,639.10 |
16,639.10 |
198.8K |
| 11:41 |
16,638.40 |
16,643.90 |
16,638.40 |
16,643.90 |
243.7K |
| 11:42 |
16,648.20 |
16,652.90 |
16,648.20 |
16,652.90 |
186.1K |
| 11:43 |
16,660.00 |
16,664.20 |
16,660.00 |
16,664.20 |
305.3K |
| 11:44 |
16,659.20 |
16,659.70 |
16,659.20 |
16,659.70 |
209.3K |
| 11:45 |
16,659.20 |
16,659.20 |
16,652.80 |
16,652.80 |
299.2K |
| 11:46 |
16,652.40 |
16,652.40 |
16,651.50 |
16,651.50 |
553.9K |
| 11:47 |
16,646.40 |
16,647.50 |
16,646.40 |
16,647.50 |
227.1K |
| 11:48 |
16,652.20 |
16,657.70 |
16,652.20 |
16,657.70 |
545.1K |
| 11:49 |
16,662.30 |
16,662.50 |
16,662.30 |
16,662.50 |
331.8K |
| 11:50 |
16,667.50 |
16,667.70 |
16,667.50 |
16,667.70 |
338.8K |
| 11:51 |
16,665.90 |
16,665.90 |
16,665.30 |
16,665.30 |
302.6K |
| 11:52 |
16,663.10 |
16,663.10 |
16,658.90 |
16,658.90 |
204.5K |
| 11:53 |
16,656.30 |
16,656.30 |
16,655.40 |
16,655.40 |
252.1K |
| 11:54 |
16,661.50 |
16,666.30 |
16,661.50 |
16,666.30 |
367.2K |
| 11:55 |
16,667.80 |
16,671.30 |
16,667.80 |
16,671.30 |
530.3K |
| 11:56 |
16,671.50 |
16,671.50 |
16,667.70 |
16,667.70 |
223.1K |
| 11:57 |
16,670.60 |
16,673.70 |
16,670.60 |
16,673.70 |
503.2K |
| 11:58 |
16,675.70 |
16,676.50 |
16,675.70 |
16,676.50 |
413.7K |
| 11:59 |
16,673.40 |
16,674.80 |
16,673.40 |
16,674.80 |
212.1K |
| 12:00 |
16,674.90 |
16,674.90 |
16,673.70 |
16,673.70 |
558.1K |
| 12:01 |
16,673.60 |
16,681.70 |
16,673.60 |
16,681.70 |
1,250.9K |
| 12:02 |
16,686.80 |
16,688.20 |
16,686.80 |
16,688.20 |
584.9K |
| 12:03 |
16,686.60 |
16,686.60 |
16,676.00 |
16,676.00 |
1,096.1K |
| 12:04 |
16,675.30 |
16,677.30 |
16,675.30 |
16,677.30 |
280.5K |
| 12:05 |
16,664.80 |
16,664.80 |
16,664.30 |
16,664.30 |
732.2K |
| 12:06 |
16,668.30 |
16,669.00 |
16,668.30 |
16,669.00 |
439.3K |
| 12:07 |
16,672.90 |
16,672.90 |
16,663.60 |
16,663.60 |
344.2K |
| 12:08 |
16,665.00 |
16,671.10 |
16,665.00 |
16,671.10 |
438.6K |
| 12:09 |
16,669.30 |
16,669.50 |
16,669.30 |
16,669.50 |
125.3K |
| 12:10 |
16,675.40 |
16,675.40 |
16,672.50 |
16,672.50 |
274.2K |
| 12:11 |
16,669.50 |
16,679.00 |
16,669.50 |
16,679.00 |
849.4K |
| 12:12 |
16,684.80 |
16,687.70 |
16,684.80 |
16,687.70 |
473.8K |
| 12:13 |
16,700.00 |
16,700.80 |
16,700.00 |
16,700.80 |
331.3K |
| 12:14 |
16,696.50 |
16,696.50 |
16,689.60 |
16,689.60 |
177.8K |
| 12:15 |
16,687.10 |
16,687.10 |
16,685.10 |
16,685.10 |
137.8K |
| 12:16 |
16,691.70 |
16,692.20 |
16,691.70 |
16,692.20 |
109.0K |
| 12:17 |
16,690.40 |
16,699.60 |
16,690.40 |
16,699.60 |
462.2K |
| 12:18 |
16,699.90 |
16,703.80 |
16,699.90 |
16,703.80 |
206.1K |
| 12:19 |
16,703.50 |
16,705.50 |
16,703.50 |
16,705.50 |
194.0K |
| 12:20 |
16,704.40 |
16,709.70 |
16,704.40 |
16,709.70 |
314.5K |
| 12:21 |
16,719.00 |
16,723.80 |
16,719.00 |
16,723.80 |
310.7K |
| 12:22 |
16,722.60 |
16,728.10 |
16,722.60 |
16,728.10 |
440.7K |
| 12:23 |
16,743.30 |
16,743.40 |
16,743.30 |
16,743.40 |
646.7K |
| 12:24 |
16,747.10 |
16,747.80 |
16,747.10 |
16,747.80 |
273.4K |
| 12:25 |
16,744.60 |
16,747.50 |
16,744.60 |
16,747.50 |
571.8K |
| 12:26 |
16,751.80 |
16,751.80 |
16,750.10 |
16,750.10 |
462.5K |
| 12:27 |
16,758.20 |
16,759.10 |
16,758.20 |
16,759.10 |
659.5K |
| 12:28 |
16,760.10 |
16,761.50 |
16,760.10 |
16,761.50 |
188.8K |
| 12:29 |
16,760.30 |
16,762.20 |
16,760.30 |
16,762.20 |
157.8K |
| 12:30 |
16,759.40 |
16,759.40 |
16,754.90 |
16,754.90 |
530.9K |
| 12:31 |
16,751.80 |
16,751.80 |
16,750.00 |
16,750.00 |
382.9K |
| 12:32 |
16,747.30 |
16,747.30 |
16,744.90 |
16,744.90 |
192.0K |
| 12:33 |
16,751.70 |
16,751.70 |
16,745.90 |
16,745.90 |
344.7K |
| 12:34 |
16,749.20 |
16,749.20 |
16,742.50 |
16,742.50 |
398.4K |
| 12:35 |
16,748.00 |
16,748.00 |
16,742.20 |
16,742.20 |
205.3K |
| 12:36 |
16,734.90 |
16,734.90 |
16,728.60 |
16,728.60 |
327.2K |
| 12:37 |
16,728.60 |
16,728.60 |
16,726.20 |
16,726.20 |
255.7K |
| 12:38 |
16,737.00 |
16,737.00 |
16,733.10 |
16,733.10 |
379.4K |
| 12:39 |
16,726.60 |
16,726.60 |
16,718.10 |
16,718.10 |
141.4K |
| 12:40 |
16,723.40 |
16,723.50 |
16,723.40 |
16,723.50 |
109.1K |
| 12:41 |
16,726.70 |
16,726.70 |
16,723.50 |
16,723.50 |
120.8K |
| 12:42 |
16,722.90 |
16,722.90 |
16,722.30 |
16,722.30 |
278.4K |
| 12:43 |
16,721.20 |
16,721.20 |
16,720.90 |
16,720.90 |
208.4K |
| 12:44 |
16,722.60 |
16,729.00 |
16,722.60 |
16,729.00 |
425.7K |
| 12:45 |
16,733.00 |
16,735.20 |
16,733.00 |
16,735.20 |
272.1K |
| 12:46 |
16,713.00 |
16,713.20 |
16,713.00 |
16,713.20 |
865.1K |
| 12:47 |
16,709.60 |
16,709.60 |
16,705.80 |
16,705.80 |
142.7K |
| 12:48 |
16,704.90 |
16,704.90 |
16,699.70 |
16,699.70 |
307.5K |
| 12:49 |
16,695.50 |
16,695.50 |
16,695.30 |
16,695.30 |
79.2K |
| 12:50 |
16,691.40 |
16,696.30 |
16,691.40 |
16,696.30 |
217.6K |
| 12:51 |
16,699.30 |
16,700.10 |
16,699.30 |
16,700.10 |
343.5K |
| 12:52 |
16,699.40 |
16,699.40 |
16,697.40 |
16,697.40 |
119.4K |
| 12:53 |
16,698.40 |
16,698.40 |
16,697.00 |
16,697.00 |
112.9K |
| 12:54 |
16,699.80 |
16,699.80 |
16,695.40 |
16,695.40 |
134.9K |
| 12:55 |
16,698.10 |
16,702.30 |
16,698.10 |
16,702.30 |
232.2K |
| 12:56 |
16,698.30 |
16,699.30 |
16,698.30 |
16,699.30 |
229.8K |
| 12:57 |
16,697.80 |
16,698.20 |
16,697.80 |
16,698.20 |
175.2K |
| 12:58 |
16,697.80 |
16,697.80 |
16,697.80 |
16,697.80 |
127.3K |
| 12:59 |
16,699.30 |
16,699.30 |
16,693.70 |
16,693.70 |
293.7K |
| 13:00 |
16,691.50 |
16,691.50 |
16,679.60 |
16,679.60 |
317.6K |
| 13:01 |
16,683.10 |
16,683.10 |
16,680.70 |
16,680.70 |
484.8K |
| 13:02 |
16,680.70 |
16,680.70 |
16,679.20 |
16,679.20 |
192.5K |
| 13:03 |
16,672.80 |
16,677.20 |
16,672.80 |
16,677.20 |
162.6K |
| 13:04 |
16,680.00 |
16,680.00 |
16,676.60 |
16,676.60 |
436.8K |
| 13:05 |
16,681.40 |
16,683.00 |
16,681.40 |
16,683.00 |
665.3K |
| 13:06 |
16,694.60 |
16,694.60 |
16,693.40 |
16,693.40 |
485.1K |
| 13:07 |
16,695.60 |
16,695.80 |
16,695.60 |
16,695.80 |
260.6K |
| 13:08 |
16,697.70 |
16,697.70 |
16,697.50 |
16,697.50 |
466.5K |
| 13:09 |
16,702.00 |
16,703.00 |
16,702.00 |
16,703.00 |
542.1K |
| 13:10 |
16,704.20 |
16,704.20 |
16,703.70 |
16,703.70 |
149.4K |
| 13:11 |
16,707.70 |
16,714.60 |
16,707.70 |
16,714.60 |
330.6K |
| 13:12 |
16,725.60 |
16,725.60 |
16,724.20 |
16,724.20 |
274.8K |
| 13:13 |
16,723.40 |
16,723.40 |
16,722.30 |
16,722.30 |
205.8K |
| 13:14 |
16,725.60 |
16,725.60 |
16,723.60 |
16,723.60 |
101.6K |
| 13:15 |
16,723.20 |
16,723.20 |
16,720.90 |
16,720.90 |
202.6K |
| 13:16 |
16,723.60 |
16,727.60 |
16,723.60 |
16,727.60 |
804.3K |
| 13:17 |
16,727.70 |
16,727.70 |
16,727.40 |
16,727.40 |
150.6K |
| 13:18 |
16,723.30 |
16,723.30 |
16,721.70 |
16,721.70 |
276.0K |
| 13:19 |
16,717.50 |
16,719.30 |
16,717.50 |
16,719.30 |
226.9K |
| 13:20 |
16,721.10 |
16,721.10 |
16,713.90 |
16,713.90 |
450.8K |
| 13:21 |
16,713.20 |
16,713.20 |
16,713.10 |
16,713.10 |
871.6K |
| 13:22 |
16,710.80 |
16,710.80 |
16,707.70 |
16,707.70 |
136.6K |
| 13:23 |
16,713.40 |
16,713.90 |
16,713.40 |
16,713.90 |
153.0K |
| 13:24 |
16,712.60 |
16,712.60 |
16,712.00 |
16,712.00 |
165.2K |
| 13:25 |
16,716.10 |
16,716.70 |
16,716.10 |
16,716.70 |
159.5K |
| 13:26 |
16,720.60 |
16,720.60 |
16,717.40 |
16,717.40 |
99.8K |
| 13:27 |
16,718.90 |
16,718.90 |
16,715.70 |
16,715.70 |
200.4K |
| 13:28 |
16,716.60 |
16,717.80 |
16,716.60 |
16,717.80 |
145.7K |
| 13:29 |
16,717.80 |
16,719.20 |
16,717.80 |
16,719.20 |
272.6K |
| 13:30 |
16,716.80 |
16,717.70 |
16,716.80 |
16,717.70 |
98.5K |
| 13:31 |
16,718.50 |
16,718.60 |
16,718.50 |
16,718.60 |
180.6K |
| 13:32 |
16,714.90 |
16,714.90 |
16,712.10 |
16,712.10 |
230.6K |
| 13:33 |
16,705.80 |
16,705.80 |
16,702.30 |
16,702.30 |
452.3K |
| 13:34 |
16,704.20 |
16,706.40 |
16,704.20 |
16,706.40 |
307.9K |
| 13:35 |
16,707.30 |
16,710.30 |
16,707.30 |
16,710.30 |
211.5K |
| 13:36 |
16,706.70 |
16,706.70 |
16,706.30 |
16,706.30 |
215.3K |
| 13:37 |
16,705.70 |
16,705.70 |
16,703.50 |
16,703.50 |
176.4K |
| 13:38 |
16,704.90 |
16,710.20 |
16,704.90 |
16,710.20 |
298.4K |
| 13:39 |
16,708.80 |
16,712.10 |
16,708.80 |
16,712.10 |
96.6K |
| 13:40 |
16,715.50 |
16,715.50 |
16,713.20 |
16,713.20 |
204.2K |
| 13:41 |
16,710.20 |
16,710.20 |
16,706.50 |
16,706.50 |
433.5K |
| 13:42 |
16,703.90 |
16,703.90 |
16,696.90 |
16,696.90 |
258.9K |
| 13:43 |
16,696.10 |
16,696.70 |
16,696.10 |
16,696.70 |
84.9K |
| 13:44 |
16,697.10 |
16,697.10 |
16,693.70 |
16,693.70 |
117.7K |
| 13:45 |
16,692.20 |
16,695.70 |
16,692.20 |
16,695.70 |
197.6K |
| 13:46 |
16,696.80 |
16,696.80 |
16,694.80 |
16,694.80 |
333.3K |
| 13:47 |
16,690.80 |
16,690.80 |
16,687.60 |
16,687.60 |
274.8K |
| 13:48 |
16,684.80 |
16,689.20 |
16,684.80 |
16,689.20 |
294.5K |
| 13:49 |
16,693.50 |
16,693.50 |
16,693.00 |
16,693.00 |
143.0K |
| 13:50 |
16,699.70 |
16,706.30 |
16,699.70 |
16,706.30 |
128.5K |
| 13:51 |
16,701.90 |
16,706.20 |
16,701.90 |
16,706.20 |
148.3K |
| 13:52 |
16,705.50 |
16,708.50 |
16,705.50 |
16,708.50 |
133.9K |
| 13:53 |
16,703.40 |
16,703.40 |
16,698.70 |
16,698.70 |
194.9K |
| 13:54 |
16,700.80 |
16,700.80 |
16,698.90 |
16,698.90 |
199.3K |
| 13:55 |
16,698.30 |
16,698.30 |
16,689.50 |
16,689.50 |
263.2K |
| 13:56 |
16,688.60 |
16,690.80 |
16,688.60 |
16,690.80 |
186.0K |
| 13:57 |
16,684.20 |
16,684.20 |
16,671.10 |
16,671.10 |
816.8K |
| 13:58 |
16,671.50 |
16,672.30 |
16,671.50 |
16,672.30 |
411.2K |
| 13:59 |
16,669.80 |
16,673.10 |
16,669.80 |
16,673.10 |
215.9K |
| 14:00 |
16,679.70 |
16,681.40 |
16,679.70 |
16,681.40 |
244.1K |
| 14:01 |
16,681.20 |
16,681.20 |
16,677.70 |
16,677.70 |
284.7K |
| 14:02 |
16,677.40 |
16,677.40 |
16,671.80 |
16,671.80 |
442.8K |
| 14:03 |
16,671.80 |
16,677.80 |
16,671.80 |
16,677.80 |
209.9K |
| 14:04 |
16,676.80 |
16,680.70 |
16,676.80 |
16,680.70 |
248.1K |
| 14:05 |
16,681.70 |
16,689.10 |
16,681.70 |
16,689.10 |
304.9K |
| 14:06 |
16,689.40 |
16,696.30 |
16,689.40 |
16,696.30 |
220.4K |
| 14:07 |
16,694.90 |
16,695.90 |
16,694.90 |
16,695.90 |
484.6K |
| 14:08 |
16,698.20 |
16,699.50 |
16,698.20 |
16,699.50 |
202.9K |
| 14:09 |
16,702.10 |
16,702.10 |
16,700.90 |
16,700.90 |
75.6K |
| 14:10 |
16,700.80 |
16,700.80 |
16,699.90 |
16,699.90 |
304.3K |
| 14:11 |
16,701.90 |
16,701.90 |
16,698.00 |
16,698.00 |
238.1K |
| 14:12 |
16,700.60 |
16,702.50 |
16,700.60 |
16,702.50 |
392.2K |
| 14:13 |
16,703.00 |
16,708.00 |
16,703.00 |
16,708.00 |
362.8K |
| 14:14 |
16,705.10 |
16,705.10 |
16,700.80 |
16,700.80 |
220.5K |
| 14:15 |
16,700.30 |
16,700.30 |
16,699.40 |
16,699.40 |
371.8K |
| 14:16 |
16,698.30 |
16,699.90 |
16,698.30 |
16,699.90 |
307.0K |
| 14:17 |
16,698.00 |
16,698.00 |
16,697.30 |
16,697.30 |
384.9K |
| 14:18 |
16,703.70 |
16,703.70 |
16,702.60 |
16,702.60 |
267.1K |
| 14:19 |
16,701.90 |
16,703.60 |
16,701.90 |
16,703.60 |
160.2K |
| 14:20 |
16,701.20 |
16,705.20 |
16,701.20 |
16,705.20 |
410.2K |
| 14:21 |
16,705.40 |
16,711.90 |
16,705.40 |
16,711.90 |
297.1K |
| 14:22 |
16,709.50 |
16,709.50 |
16,707.70 |
16,707.70 |
162.3K |
| 14:23 |
16,710.90 |
16,710.90 |
16,709.20 |
16,709.20 |
150.3K |
| 14:24 |
16,711.80 |
16,711.80 |
16,707.60 |
16,707.60 |
216.1K |
| 14:25 |
16,704.80 |
16,704.90 |
16,704.80 |
16,704.90 |
195.6K |
| 14:26 |
16,707.60 |
16,708.90 |
16,707.60 |
16,708.90 |
391.6K |
| 14:27 |
16,709.80 |
16,709.80 |
16,708.50 |
16,708.50 |
197.0K |
| 14:28 |
16,706.80 |
16,709.60 |
16,706.80 |
16,709.60 |
299.0K |
| 14:29 |
16,707.20 |
16,708.40 |
16,707.20 |
16,708.40 |
395.6K |
| 14:30 |
16,706.40 |
16,706.80 |
16,706.40 |
16,706.80 |
296.6K |
| 14:31 |
16,702.40 |
16,702.40 |
16,702.10 |
16,702.10 |
148.3K |
| 14:32 |
16,700.90 |
16,700.90 |
16,695.50 |
16,695.50 |
434.0K |
| 14:33 |
16,699.00 |
16,699.00 |
16,697.40 |
16,697.40 |
750.7K |
| 14:34 |
16,698.50 |
16,704.00 |
16,698.50 |
16,704.00 |
234.9K |
| 14:35 |
16,705.70 |
16,705.70 |
16,704.90 |
16,704.90 |
224.9K |
| 14:36 |
16,706.80 |
16,706.80 |
16,703.40 |
16,703.40 |
452.5K |
| 14:37 |
16,699.90 |
16,699.90 |
16,695.00 |
16,695.00 |
468.4K |
| 14:38 |
16,690.70 |
16,690.70 |
16,687.20 |
16,687.20 |
394.3K |
| 14:39 |
16,693.30 |
16,693.30 |
16,692.00 |
16,692.00 |
153.5K |
| 14:40 |
16,693.70 |
16,701.30 |
16,693.70 |
16,701.30 |
422.2K |
| 14:41 |
16,697.80 |
16,697.80 |
16,693.90 |
16,693.90 |
187.9K |
| 14:42 |
16,699.70 |
16,699.70 |
16,698.50 |
16,698.50 |
427.4K |
| 14:43 |
16,694.70 |
16,694.70 |
16,693.90 |
16,693.90 |
299.4K |
| 14:44 |
16,696.40 |
16,696.40 |
16,695.70 |
16,695.70 |
358.2K |
| 14:45 |
16,694.90 |
16,696.60 |
16,694.90 |
16,696.60 |
84.5K |
| 14:46 |
16,697.30 |
16,697.30 |
16,695.20 |
16,695.20 |
245.0K |
| 14:47 |
16,695.90 |
16,695.90 |
16,694.70 |
16,694.70 |
134.8K |
| 14:48 |
16,695.40 |
16,696.00 |
16,695.40 |
16,696.00 |
169.7K |
| 14:49 |
16,695.50 |
16,695.50 |
16,695.20 |
16,695.20 |
668.1K |
| 14:50 |
16,695.10 |
16,695.10 |
16,691.30 |
16,691.30 |
1,324.2K |
| 14:51 |
16,694.90 |
16,694.90 |
16,685.80 |
16,685.80 |
278.6K |
| 14:52 |
16,688.30 |
16,688.30 |
16,682.80 |
16,682.80 |
449.2K |
| 14:53 |
16,682.50 |
16,682.50 |
16,681.40 |
16,681.40 |
354.3K |
| 14:54 |
16,683.90 |
16,684.60 |
16,683.90 |
16,684.60 |
363.4K |
| 14:55 |
16,686.90 |
16,688.40 |
16,686.90 |
16,688.40 |
213.3K |
| 14:56 |
16,688.00 |
16,691.40 |
16,688.00 |
16,691.40 |
305.7K |
| 14:57 |
16,691.80 |
16,693.50 |
16,691.80 |
16,693.50 |
417.0K |
| 14:58 |
16,694.90 |
16,700.00 |
16,694.90 |
16,700.00 |
365.3K |
| 14:59 |
16,701.10 |
16,701.10 |
16,699.60 |
16,699.60 |
95.9K |
| 15:00 |
16,702.20 |
16,702.60 |
16,702.20 |
16,702.60 |
275.6K |
| 15:01 |
16,701.90 |
16,701.90 |
16,700.40 |
16,700.40 |
639.5K |
| 15:02 |
16,699.70 |
16,699.70 |
16,695.90 |
16,695.90 |
402.3K |
| 15:03 |
16,700.50 |
16,700.50 |
16,697.60 |
16,697.60 |
237.1K |
| 15:04 |
16,700.90 |
16,700.90 |
16,700.70 |
16,700.70 |
100.3K |
| 15:05 |
16,695.70 |
16,706.20 |
16,695.70 |
16,706.20 |
282.7K |
| 15:06 |
16,709.20 |
16,709.20 |
16,708.90 |
16,708.90 |
314.7K |
| 15:07 |
16,707.70 |
16,709.80 |
16,707.70 |
16,709.80 |
507.7K |
| 15:08 |
16,710.90 |
16,710.90 |
16,709.50 |
16,709.50 |
214.7K |
| 15:09 |
16,710.30 |
16,710.30 |
16,709.00 |
16,709.00 |
387.8K |
| 15:10 |
16,707.20 |
16,707.60 |
16,707.20 |
16,707.60 |
130.5K |
| 15:11 |
16,704.70 |
16,704.70 |
16,702.70 |
16,702.70 |
169.5K |
| 15:12 |
16,701.70 |
16,701.70 |
16,698.50 |
16,698.50 |
336.7K |
| 15:13 |
16,701.30 |
16,701.30 |
16,699.90 |
16,699.90 |
267.9K |
| 15:14 |
16,707.70 |
16,707.70 |
16,705.90 |
16,705.90 |
459.4K |
| 15:15 |
16,707.60 |
16,714.10 |
16,707.60 |
16,714.10 |
849.4K |
| 15:16 |
16,715.90 |
16,720.30 |
16,715.90 |
16,720.30 |
945.5K |
| 15:17 |
16,720.20 |
16,720.20 |
16,719.50 |
16,719.50 |
206.8K |
| 15:18 |
16,719.60 |
16,719.60 |
16,716.90 |
16,716.90 |
297.3K |
| 15:19 |
16,715.80 |
16,716.50 |
16,715.80 |
16,716.50 |
584.7K |
| 15:20 |
16,716.40 |
16,719.00 |
16,716.40 |
16,719.00 |
367.4K |
| 15:21 |
16,718.40 |
16,718.40 |
16,715.70 |
16,715.70 |
184.3K |
| 15:22 |
16,718.90 |
16,718.90 |
16,717.90 |
16,717.90 |
546.6K |
| 15:23 |
16,724.90 |
16,724.90 |
16,724.80 |
16,724.80 |
327.3K |
| 15:24 |
16,723.40 |
16,723.90 |
16,723.40 |
16,723.90 |
276.0K |
| 15:25 |
16,721.20 |
16,725.30 |
16,721.20 |
16,725.30 |
308.8K |
| 15:26 |
16,726.90 |
16,726.90 |
16,726.70 |
16,726.70 |
233.5K |
| 15:27 |
16,725.80 |
16,725.80 |
16,724.60 |
16,724.60 |
215.4K |
| 15:28 |
16,724.60 |
16,724.60 |
16,724.60 |
16,724.60 |
243.4K |
| 15:29 |
16,725.20 |
16,725.30 |
16,725.20 |
16,725.30 |
203.5K |
| 15:30 |
16,724.90 |
16,726.30 |
16,724.90 |
16,726.30 |
266.1K |
| 15:31 |
16,727.20 |
16,728.40 |
16,727.20 |
16,728.40 |
331.3K |
| 15:32 |
16,730.10 |
16,735.50 |
16,730.10 |
16,735.50 |
1,255.3K |
| 15:33 |
16,733.00 |
16,734.80 |
16,733.00 |
16,734.80 |
203.6K |
| 15:34 |
16,734.60 |
16,738.60 |
16,734.60 |
16,738.60 |
299.6K |
| 15:35 |
16,738.20 |
16,738.20 |
16,736.90 |
16,736.90 |
372.1K |
| 15:36 |
16,738.20 |
16,738.70 |
16,738.20 |
16,738.70 |
238.6K |
| 15:37 |
16,739.30 |
16,741.00 |
16,739.30 |
16,741.00 |
208.1K |
| 15:38 |
16,739.80 |
16,742.80 |
16,739.80 |
16,742.80 |
287.1K |
| 15:39 |
16,740.70 |
16,740.70 |
16,738.80 |
16,738.80 |
165.1K |
| 15:40 |
16,737.80 |
16,740.60 |
16,737.80 |
16,740.60 |
210.4K |
| 15:41 |
16,737.50 |
16,744.40 |
16,737.50 |
16,744.40 |
626.3K |
| 15:42 |
16,744.40 |
16,744.40 |
16,741.60 |
16,741.60 |
227.8K |
| 15:43 |
16,740.90 |
16,741.10 |
16,740.90 |
16,741.10 |
182.9K |
| 15:44 |
16,744.70 |
16,744.70 |
16,743.20 |
16,743.20 |
469.2K |
| 15:45 |
16,740.60 |
16,740.60 |
16,739.70 |
16,739.70 |
216.0K |
| 15:46 |
16,739.50 |
16,742.20 |
16,739.50 |
16,742.20 |
304.4K |
| 15:47 |
16,744.70 |
16,744.70 |
16,742.80 |
16,742.80 |
205.4K |
| 15:48 |
16,745.00 |
16,747.40 |
16,745.00 |
16,747.40 |
502.6K |
| 15:49 |
16,746.20 |
16,746.60 |
16,746.20 |
16,746.60 |
817.0K |
| 15:50 |
16,746.50 |
16,746.50 |
16,743.20 |
16,743.20 |
596.5K |
| 15:51 |
16,741.10 |
16,741.10 |
16,738.80 |
16,738.80 |
2,741.0K |
| 15:52 |
16,744.50 |
16,748.60 |
16,744.50 |
16,748.60 |
427.2K |
| 15:53 |
16,749.80 |
16,749.80 |
16,749.30 |
16,749.30 |
356.2K |
| 15:54 |
16,748.90 |
16,752.30 |
16,748.90 |
16,752.30 |
457.4K |
| 15:55 |
16,752.20 |
16,752.20 |
16,749.70 |
16,749.70 |
655.9K |
| 15:56 |
16,746.00 |
16,746.00 |
16,741.50 |
16,741.50 |
706.5K |
| 15:57 |
16,739.20 |
16,739.20 |
16,738.70 |
16,738.70 |
717.7K |
| 15:58 |
16,737.40 |
16,737.40 |
16,736.70 |
16,736.70 |
509.8K |
| 15:59 |
16,735.40 |
16,738.00 |
16,735.40 |
16,738.00 |
744.9K |
| 16:00 |
16,739.40 |
16,739.40 |
16,739.00 |
16,739.00 |
433.7K |
| 16:01 |
16,739.00 |
16,739.00 |
16,739.00 |
16,739.00 |
0.0K |
| 16:02 |
16,739.00 |
16,739.00 |
16,739.00 |
16,739.00 |
0.0K |
| 16:03 |
16,739.00 |
16,739.00 |
16,739.00 |
16,739.00 |
0.0K |
| 16:04 |
16,739.00 |
16,739.00 |
16,698.50 |
16,698.50 |
37,112.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|