| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,698.50 |
16,715.70 |
16,698.50 |
16,715.70 |
775.3K |
| 10:01 |
16,717.40 |
16,717.40 |
16,709.60 |
16,709.60 |
29.0K |
| 10:02 |
16,708.00 |
16,720.00 |
16,708.00 |
16,720.00 |
689.0K |
| 10:03 |
16,716.30 |
16,724.30 |
16,716.30 |
16,724.30 |
149.3K |
| 10:04 |
16,717.40 |
16,732.60 |
16,717.40 |
16,732.60 |
525.2K |
| 10:05 |
16,731.50 |
16,731.50 |
16,723.60 |
16,723.60 |
382.7K |
| 10:06 |
16,720.00 |
16,724.40 |
16,720.00 |
16,724.40 |
207.2K |
| 10:07 |
16,744.70 |
16,744.70 |
16,742.80 |
16,742.80 |
1,859.3K |
| 10:08 |
16,745.00 |
16,745.00 |
16,735.90 |
16,735.90 |
421.5K |
| 10:09 |
16,721.60 |
16,721.60 |
16,712.20 |
16,712.20 |
2,238.0K |
| 10:10 |
16,710.70 |
16,715.30 |
16,710.70 |
16,715.30 |
1,522.8K |
| 10:11 |
16,709.70 |
16,709.70 |
16,709.60 |
16,709.60 |
249.8K |
| 10:12 |
16,705.90 |
16,705.90 |
16,695.40 |
16,695.40 |
711.4K |
| 10:13 |
16,701.90 |
16,701.90 |
16,697.70 |
16,697.70 |
273.5K |
| 10:14 |
16,700.10 |
16,700.10 |
16,697.10 |
16,697.10 |
546.5K |
| 10:15 |
16,701.00 |
16,704.60 |
16,701.00 |
16,704.60 |
691.1K |
| 10:16 |
16,695.90 |
16,695.90 |
16,682.60 |
16,682.60 |
341.4K |
| 10:17 |
16,682.80 |
16,682.80 |
16,682.30 |
16,682.30 |
297.9K |
| 10:18 |
16,674.80 |
16,678.40 |
16,674.80 |
16,678.40 |
212.9K |
| 10:19 |
16,668.00 |
16,670.60 |
16,668.00 |
16,670.60 |
660.8K |
| 10:20 |
16,668.80 |
16,674.50 |
16,668.80 |
16,674.50 |
347.8K |
| 10:21 |
16,677.50 |
16,677.50 |
16,673.70 |
16,673.70 |
531.9K |
| 10:22 |
16,676.30 |
16,676.30 |
16,675.50 |
16,675.50 |
112.2K |
| 10:23 |
16,666.30 |
16,666.70 |
16,666.30 |
16,666.70 |
252.9K |
| 10:24 |
16,679.00 |
16,682.20 |
16,679.00 |
16,682.20 |
286.3K |
| 10:25 |
16,670.70 |
16,675.80 |
16,670.70 |
16,675.80 |
289.2K |
| 10:26 |
16,688.10 |
16,693.60 |
16,688.10 |
16,693.60 |
378.6K |
| 10:27 |
16,691.40 |
16,691.40 |
16,686.90 |
16,686.90 |
120.6K |
| 10:28 |
16,676.40 |
16,676.40 |
16,676.30 |
16,676.30 |
253.9K |
| 10:29 |
16,670.90 |
16,674.60 |
16,670.90 |
16,674.60 |
583.3K |
| 10:30 |
16,677.40 |
16,677.40 |
16,672.80 |
16,672.80 |
330.1K |
| 10:31 |
16,678.80 |
16,682.20 |
16,678.80 |
16,682.20 |
144.3K |
| 10:32 |
16,686.60 |
16,700.00 |
16,686.60 |
16,700.00 |
404.3K |
| 10:33 |
16,704.80 |
16,704.80 |
16,699.40 |
16,699.40 |
369.4K |
| 10:34 |
16,698.50 |
16,704.80 |
16,698.50 |
16,704.80 |
412.9K |
| 10:35 |
16,706.80 |
16,706.80 |
16,704.80 |
16,704.80 |
188.7K |
| 10:36 |
16,702.40 |
16,702.40 |
16,694.70 |
16,694.70 |
181.1K |
| 10:37 |
16,698.80 |
16,704.90 |
16,698.80 |
16,704.90 |
187.5K |
| 10:38 |
16,705.60 |
16,714.30 |
16,705.60 |
16,714.30 |
340.2K |
| 10:39 |
16,708.30 |
16,708.30 |
16,707.40 |
16,707.40 |
88.4K |
| 10:40 |
16,702.90 |
16,702.90 |
16,699.60 |
16,699.60 |
301.6K |
| 10:41 |
16,694.20 |
16,694.20 |
16,694.00 |
16,694.00 |
77.4K |
| 10:42 |
16,692.40 |
16,695.60 |
16,692.40 |
16,695.60 |
482.6K |
| 10:43 |
16,697.50 |
16,697.50 |
16,691.90 |
16,691.90 |
579.3K |
| 10:44 |
16,689.20 |
16,689.20 |
16,687.00 |
16,687.00 |
328.3K |
| 10:45 |
16,686.00 |
16,686.00 |
16,682.70 |
16,682.70 |
409.5K |
| 10:46 |
16,681.80 |
16,681.80 |
16,676.50 |
16,676.50 |
236.4K |
| 10:47 |
16,675.80 |
16,675.80 |
16,671.70 |
16,671.70 |
327.1K |
| 10:48 |
16,672.60 |
16,674.60 |
16,672.60 |
16,674.60 |
255.3K |
| 10:49 |
16,674.40 |
16,674.40 |
16,670.60 |
16,670.60 |
496.8K |
| 10:50 |
16,667.90 |
16,667.90 |
16,666.50 |
16,666.50 |
580.8K |
| 10:51 |
16,670.10 |
16,670.10 |
16,670.00 |
16,670.00 |
136.0K |
| 10:52 |
16,670.50 |
16,670.80 |
16,670.50 |
16,670.80 |
207.1K |
| 10:53 |
16,678.60 |
16,683.20 |
16,678.60 |
16,683.20 |
139.9K |
| 10:54 |
16,682.20 |
16,682.20 |
16,681.50 |
16,681.50 |
651.0K |
| 10:55 |
16,683.80 |
16,683.80 |
16,679.70 |
16,679.70 |
196.4K |
| 10:56 |
16,677.90 |
16,677.90 |
16,674.60 |
16,674.60 |
366.0K |
| 10:57 |
16,680.40 |
16,680.40 |
16,675.10 |
16,675.10 |
396.5K |
| 10:58 |
16,668.90 |
16,669.70 |
16,668.90 |
16,669.70 |
176.8K |
| 10:59 |
16,672.20 |
16,674.40 |
16,672.20 |
16,674.40 |
285.3K |
| 11:00 |
16,671.20 |
16,674.80 |
16,671.20 |
16,674.80 |
587.9K |
| 11:01 |
16,675.70 |
16,677.80 |
16,675.70 |
16,677.80 |
770.8K |
| 11:02 |
16,678.60 |
16,678.60 |
16,676.60 |
16,676.60 |
197.0K |
| 11:03 |
16,675.80 |
16,676.40 |
16,675.80 |
16,676.40 |
197.6K |
| 11:04 |
16,674.80 |
16,674.80 |
16,674.60 |
16,674.60 |
336.5K |
| 11:05 |
16,672.30 |
16,672.30 |
16,671.80 |
16,671.80 |
435.2K |
| 11:06 |
16,679.70 |
16,694.10 |
16,679.70 |
16,694.10 |
281.9K |
| 11:07 |
16,698.40 |
16,704.00 |
16,698.40 |
16,704.00 |
247.6K |
| 11:08 |
16,698.80 |
16,708.20 |
16,698.80 |
16,708.20 |
407.6K |
| 11:09 |
16,712.50 |
16,712.50 |
16,709.30 |
16,709.30 |
479.8K |
| 11:10 |
16,710.60 |
16,712.10 |
16,710.60 |
16,712.10 |
308.0K |
| 11:11 |
16,707.60 |
16,707.60 |
16,701.40 |
16,701.40 |
219.1K |
| 11:12 |
16,701.50 |
16,701.50 |
16,700.90 |
16,700.90 |
244.4K |
| 11:13 |
16,702.30 |
16,702.30 |
16,691.80 |
16,691.80 |
249.1K |
| 11:14 |
16,690.80 |
16,690.80 |
16,689.80 |
16,689.80 |
278.0K |
| 11:15 |
16,690.90 |
16,694.20 |
16,690.90 |
16,694.20 |
244.6K |
| 11:16 |
16,697.40 |
16,702.80 |
16,697.40 |
16,702.80 |
281.0K |
| 11:17 |
16,704.00 |
16,706.90 |
16,704.00 |
16,706.90 |
226.9K |
| 11:18 |
16,709.00 |
16,709.00 |
16,695.90 |
16,695.90 |
160.7K |
| 11:19 |
16,685.50 |
16,686.40 |
16,685.50 |
16,686.40 |
292.7K |
| 11:20 |
16,692.10 |
16,696.20 |
16,692.10 |
16,696.20 |
2,129.4K |
| 11:21 |
16,693.60 |
16,696.90 |
16,693.60 |
16,696.90 |
170.0K |
| 11:22 |
16,697.50 |
16,697.50 |
16,696.50 |
16,696.50 |
802.5K |
| 11:23 |
16,691.40 |
16,696.40 |
16,691.40 |
16,696.40 |
126.4K |
| 11:24 |
16,696.60 |
16,700.60 |
16,696.60 |
16,700.60 |
304.6K |
| 11:25 |
16,700.50 |
16,708.50 |
16,700.50 |
16,708.50 |
334.3K |
| 11:26 |
16,709.50 |
16,714.00 |
16,709.50 |
16,714.00 |
71.6K |
| 11:27 |
16,713.50 |
16,713.50 |
16,708.80 |
16,708.80 |
722.4K |
| 11:28 |
16,706.70 |
16,706.70 |
16,705.10 |
16,705.10 |
360.3K |
| 11:29 |
16,709.50 |
16,711.10 |
16,709.50 |
16,711.10 |
272.8K |
| 11:30 |
16,710.00 |
16,722.40 |
16,710.00 |
16,722.40 |
184.8K |
| 11:31 |
16,724.70 |
16,724.70 |
16,724.30 |
16,724.30 |
236.7K |
| 11:32 |
16,722.90 |
16,722.90 |
16,714.20 |
16,714.20 |
116.0K |
| 11:33 |
16,714.00 |
16,714.00 |
16,709.90 |
16,709.90 |
256.1K |
| 11:34 |
16,705.30 |
16,705.30 |
16,704.50 |
16,704.50 |
289.2K |
| 11:35 |
16,702.40 |
16,703.80 |
16,702.40 |
16,703.80 |
280.0K |
| 11:36 |
16,703.10 |
16,703.70 |
16,703.10 |
16,703.70 |
167.6K |
| 11:37 |
16,703.10 |
16,705.20 |
16,703.10 |
16,705.20 |
382.7K |
| 11:38 |
16,704.80 |
16,708.00 |
16,704.80 |
16,708.00 |
103.8K |
| 11:39 |
16,708.50 |
16,708.50 |
16,704.20 |
16,704.20 |
423.1K |
| 11:40 |
16,703.20 |
16,703.20 |
16,696.50 |
16,696.50 |
366.4K |
| 11:41 |
16,690.00 |
16,691.30 |
16,690.00 |
16,691.30 |
266.3K |
| 11:42 |
16,685.90 |
16,686.70 |
16,685.90 |
16,686.70 |
173.4K |
| 11:43 |
16,688.60 |
16,688.60 |
16,683.80 |
16,683.80 |
129.2K |
| 11:44 |
16,680.20 |
16,680.20 |
16,679.00 |
16,679.00 |
244.7K |
| 11:45 |
16,681.10 |
16,684.30 |
16,681.10 |
16,684.30 |
152.5K |
| 11:46 |
16,684.80 |
16,684.80 |
16,683.00 |
16,683.00 |
362.4K |
| 11:47 |
16,681.50 |
16,681.50 |
16,677.70 |
16,677.70 |
249.9K |
| 11:48 |
16,677.10 |
16,681.50 |
16,677.10 |
16,681.50 |
159.4K |
| 11:49 |
16,676.20 |
16,676.20 |
16,672.70 |
16,672.70 |
173.1K |
| 11:50 |
16,676.80 |
16,676.80 |
16,674.80 |
16,674.80 |
306.8K |
| 11:51 |
16,676.10 |
16,679.50 |
16,676.10 |
16,679.50 |
187.2K |
| 11:52 |
16,676.80 |
16,680.20 |
16,676.80 |
16,680.20 |
279.2K |
| 11:53 |
16,677.80 |
16,678.00 |
16,677.80 |
16,678.00 |
103.0K |
| 11:54 |
16,677.30 |
16,684.20 |
16,677.30 |
16,684.20 |
100.9K |
| 11:55 |
16,683.40 |
16,688.00 |
16,683.40 |
16,688.00 |
98.9K |
| 11:56 |
16,684.50 |
16,684.50 |
16,675.00 |
16,675.00 |
717.9K |
| 11:57 |
16,673.60 |
16,673.60 |
16,672.60 |
16,672.60 |
158.5K |
| 11:58 |
16,682.60 |
16,687.90 |
16,682.60 |
16,687.90 |
421.4K |
| 11:59 |
16,686.40 |
16,686.40 |
16,680.70 |
16,680.70 |
209.9K |
| 12:00 |
16,688.70 |
16,688.70 |
16,682.90 |
16,682.90 |
260.3K |
| 12:01 |
16,683.40 |
16,684.40 |
16,683.40 |
16,684.40 |
83.9K |
| 12:02 |
16,686.10 |
16,690.50 |
16,686.10 |
16,690.50 |
241.9K |
| 12:03 |
16,687.70 |
16,687.70 |
16,682.80 |
16,682.80 |
221.7K |
| 12:04 |
16,676.90 |
16,676.90 |
16,669.90 |
16,669.90 |
513.6K |
| 12:05 |
16,660.80 |
16,664.60 |
16,660.80 |
16,664.60 |
500.3K |
| 12:06 |
16,665.50 |
16,665.90 |
16,665.50 |
16,665.90 |
203.6K |
| 12:07 |
16,669.30 |
16,669.30 |
16,666.90 |
16,666.90 |
303.7K |
| 12:08 |
16,669.00 |
16,669.00 |
16,669.00 |
16,669.00 |
159.1K |
| 12:09 |
16,671.50 |
16,674.00 |
16,671.50 |
16,674.00 |
175.8K |
| 12:10 |
16,676.40 |
16,676.40 |
16,670.60 |
16,670.60 |
228.6K |
| 12:11 |
16,673.40 |
16,673.70 |
16,673.40 |
16,673.70 |
146.7K |
| 12:12 |
16,676.40 |
16,676.40 |
16,673.10 |
16,673.10 |
307.7K |
| 12:13 |
16,668.10 |
16,673.70 |
16,668.10 |
16,673.70 |
360.9K |
| 12:14 |
16,679.00 |
16,693.00 |
16,679.00 |
16,693.00 |
432.7K |
| 12:15 |
16,698.50 |
16,699.70 |
16,698.50 |
16,699.70 |
371.1K |
| 12:16 |
16,698.00 |
16,698.00 |
16,694.90 |
16,694.90 |
159.0K |
| 12:17 |
16,699.40 |
16,705.00 |
16,699.40 |
16,705.00 |
417.1K |
| 12:18 |
16,704.20 |
16,704.20 |
16,692.40 |
16,692.40 |
417.0K |
| 12:19 |
16,682.70 |
16,682.70 |
16,682.10 |
16,682.10 |
504.5K |
| 12:20 |
16,683.80 |
16,685.70 |
16,683.80 |
16,685.70 |
475.6K |
| 12:21 |
16,686.90 |
16,686.90 |
16,681.50 |
16,681.50 |
633.5K |
| 12:22 |
16,682.40 |
16,682.40 |
16,682.30 |
16,682.30 |
203.0K |
| 12:23 |
16,690.00 |
16,690.20 |
16,690.00 |
16,690.20 |
172.5K |
| 12:24 |
16,688.20 |
16,688.70 |
16,688.20 |
16,688.70 |
426.0K |
| 12:25 |
16,681.10 |
16,681.10 |
16,680.90 |
16,680.90 |
149.1K |
| 12:26 |
16,683.60 |
16,686.70 |
16,683.60 |
16,686.70 |
167.2K |
| 12:27 |
16,690.40 |
16,690.60 |
16,690.40 |
16,690.60 |
83.9K |
| 12:28 |
16,689.80 |
16,689.80 |
16,685.60 |
16,685.60 |
157.8K |
| 12:29 |
16,683.60 |
16,684.30 |
16,683.60 |
16,684.30 |
163.6K |
| 12:30 |
16,683.70 |
16,683.70 |
16,680.50 |
16,680.50 |
254.0K |
| 12:31 |
16,676.70 |
16,678.90 |
16,676.70 |
16,678.90 |
325.7K |
| 12:32 |
16,679.30 |
16,679.30 |
16,672.00 |
16,672.00 |
252.9K |
| 12:33 |
16,672.60 |
16,672.60 |
16,670.00 |
16,670.00 |
212.7K |
| 12:34 |
16,670.30 |
16,671.00 |
16,670.30 |
16,671.00 |
147.4K |
| 12:35 |
16,676.00 |
16,676.00 |
16,668.90 |
16,668.90 |
707.9K |
| 12:36 |
16,669.10 |
16,669.70 |
16,669.10 |
16,669.70 |
1,615.5K |
| 12:37 |
16,667.30 |
16,667.30 |
16,666.80 |
16,666.80 |
437.9K |
| 12:38 |
16,669.10 |
16,678.50 |
16,669.10 |
16,678.50 |
212.5K |
| 12:39 |
16,678.30 |
16,678.60 |
16,678.30 |
16,678.60 |
205.0K |
| 12:40 |
16,678.50 |
16,684.60 |
16,678.50 |
16,684.60 |
1,692.7K |
| 12:41 |
16,687.00 |
16,687.00 |
16,686.10 |
16,686.10 |
285.0K |
| 12:42 |
16,691.70 |
16,694.70 |
16,691.70 |
16,694.70 |
272.0K |
| 12:43 |
16,694.90 |
16,706.60 |
16,694.90 |
16,706.60 |
737.9K |
| 12:44 |
16,705.00 |
16,705.00 |
16,704.30 |
16,704.30 |
357.7K |
| 12:45 |
16,702.20 |
16,706.70 |
16,702.20 |
16,706.70 |
164.0K |
| 12:46 |
16,702.70 |
16,703.60 |
16,702.70 |
16,703.60 |
194.3K |
| 12:47 |
16,709.20 |
16,709.20 |
16,708.10 |
16,708.10 |
158.6K |
| 12:48 |
16,705.50 |
16,705.50 |
16,705.10 |
16,705.10 |
575.1K |
| 12:49 |
16,704.90 |
16,712.60 |
16,704.90 |
16,712.60 |
630.9K |
| 12:50 |
16,718.50 |
16,719.00 |
16,718.50 |
16,719.00 |
283.9K |
| 12:51 |
16,723.60 |
16,723.60 |
16,721.30 |
16,721.30 |
601.2K |
| 12:52 |
16,725.90 |
16,728.00 |
16,725.90 |
16,728.00 |
274.1K |
| 12:53 |
16,726.60 |
16,737.90 |
16,726.60 |
16,737.90 |
834.4K |
| 12:54 |
16,731.80 |
16,741.20 |
16,731.80 |
16,741.20 |
173.1K |
| 12:55 |
16,738.80 |
16,741.90 |
16,738.80 |
16,741.90 |
331.9K |
| 12:56 |
16,740.60 |
16,750.90 |
16,740.60 |
16,750.90 |
948.7K |
| 12:57 |
16,757.20 |
16,758.90 |
16,757.20 |
16,758.90 |
171.5K |
| 12:58 |
16,762.60 |
16,763.90 |
16,762.60 |
16,763.90 |
93.6K |
| 12:59 |
16,756.80 |
16,756.80 |
16,754.70 |
16,754.70 |
452.2K |
| 13:00 |
16,751.40 |
16,752.20 |
16,751.40 |
16,752.20 |
130.2K |
| 13:01 |
16,748.50 |
16,750.00 |
16,748.50 |
16,750.00 |
275.1K |
| 13:02 |
16,747.70 |
16,747.90 |
16,747.70 |
16,747.90 |
166.4K |
| 13:03 |
16,749.90 |
16,749.90 |
16,747.30 |
16,747.30 |
145.5K |
| 13:04 |
16,740.70 |
16,741.60 |
16,740.70 |
16,741.60 |
274.6K |
| 13:05 |
16,743.60 |
16,743.60 |
16,743.50 |
16,743.50 |
86.3K |
| 13:06 |
16,746.60 |
16,748.70 |
16,746.60 |
16,748.70 |
110.4K |
| 13:07 |
16,744.30 |
16,745.70 |
16,744.30 |
16,745.70 |
439.2K |
| 13:08 |
16,744.60 |
16,746.70 |
16,744.60 |
16,746.70 |
130.3K |
| 13:09 |
16,746.40 |
16,746.40 |
16,742.50 |
16,742.50 |
222.7K |
| 13:10 |
16,741.60 |
16,742.00 |
16,741.60 |
16,742.00 |
170.0K |
| 13:11 |
16,742.80 |
16,746.50 |
16,742.80 |
16,746.50 |
258.7K |
| 13:12 |
16,744.50 |
16,744.60 |
16,744.50 |
16,744.60 |
800.5K |
| 13:13 |
16,745.50 |
16,745.50 |
16,744.60 |
16,744.60 |
337.7K |
| 13:14 |
16,742.10 |
16,742.10 |
16,742.10 |
16,742.10 |
301.3K |
| 13:15 |
16,738.40 |
16,745.90 |
16,738.40 |
16,745.90 |
138.4K |
| 13:16 |
16,746.30 |
16,748.80 |
16,746.30 |
16,748.80 |
217.7K |
| 13:17 |
16,749.30 |
16,752.00 |
16,749.30 |
16,752.00 |
158.8K |
| 13:18 |
16,752.40 |
16,753.00 |
16,752.40 |
16,753.00 |
122.4K |
| 13:19 |
16,752.70 |
16,752.70 |
16,751.80 |
16,751.80 |
405.3K |
| 13:20 |
16,747.50 |
16,747.50 |
16,745.30 |
16,745.30 |
259.5K |
| 13:21 |
16,744.00 |
16,744.00 |
16,742.00 |
16,742.00 |
493.1K |
| 13:22 |
16,740.90 |
16,740.90 |
16,735.40 |
16,735.40 |
330.5K |
| 13:23 |
16,732.40 |
16,739.40 |
16,732.40 |
16,739.40 |
223.6K |
| 13:24 |
16,742.40 |
16,742.40 |
16,740.10 |
16,740.10 |
123.4K |
| 13:25 |
16,742.50 |
16,742.50 |
16,739.60 |
16,739.60 |
125.4K |
| 13:26 |
16,742.10 |
16,743.20 |
16,742.10 |
16,743.20 |
192.1K |
| 13:27 |
16,745.40 |
16,745.40 |
16,744.90 |
16,744.90 |
217.4K |
| 13:28 |
16,740.40 |
16,750.00 |
16,740.40 |
16,750.00 |
455.0K |
| 13:29 |
16,747.30 |
16,749.20 |
16,747.30 |
16,749.20 |
211.7K |
| 13:30 |
16,742.90 |
16,743.10 |
16,742.90 |
16,743.10 |
214.5K |
| 13:31 |
16,742.70 |
16,742.70 |
16,735.80 |
16,735.80 |
500.2K |
| 13:32 |
16,733.10 |
16,734.80 |
16,733.10 |
16,734.80 |
224.4K |
| 13:33 |
16,733.60 |
16,742.40 |
16,733.60 |
16,742.40 |
175.2K |
| 13:34 |
16,744.80 |
16,746.90 |
16,744.80 |
16,746.90 |
493.5K |
| 13:35 |
16,749.00 |
16,749.00 |
16,748.80 |
16,748.80 |
1,960.3K |
| 13:36 |
16,744.50 |
16,746.40 |
16,744.50 |
16,746.40 |
118.4K |
| 13:37 |
16,738.70 |
16,743.20 |
16,738.70 |
16,743.20 |
159.5K |
| 13:38 |
16,741.80 |
16,742.80 |
16,741.80 |
16,742.80 |
254.2K |
| 13:39 |
16,743.70 |
16,743.70 |
16,741.80 |
16,741.80 |
251.5K |
| 13:40 |
16,750.50 |
16,750.50 |
16,748.90 |
16,748.90 |
150.5K |
| 13:41 |
16,747.90 |
16,747.90 |
16,745.30 |
16,745.30 |
94.7K |
| 13:42 |
16,744.00 |
16,744.00 |
16,740.80 |
16,740.80 |
72.5K |
| 13:43 |
16,743.80 |
16,743.80 |
16,741.60 |
16,741.60 |
150.2K |
| 13:44 |
16,739.30 |
16,739.30 |
16,735.20 |
16,735.20 |
924.8K |
| 13:45 |
16,736.90 |
16,739.50 |
16,736.90 |
16,739.50 |
303.9K |
| 13:46 |
16,741.90 |
16,744.50 |
16,741.90 |
16,744.50 |
455.0K |
| 13:47 |
16,747.40 |
16,753.70 |
16,747.40 |
16,753.70 |
261.2K |
| 13:48 |
16,750.10 |
16,750.10 |
16,749.50 |
16,749.50 |
239.3K |
| 13:49 |
16,749.30 |
16,749.80 |
16,749.30 |
16,749.80 |
125.9K |
| 13:50 |
16,750.00 |
16,750.00 |
16,749.00 |
16,749.00 |
406.4K |
| 13:51 |
16,753.20 |
16,755.90 |
16,753.20 |
16,755.90 |
407.9K |
| 13:52 |
16,757.80 |
16,757.80 |
16,754.00 |
16,754.00 |
657.7K |
| 13:53 |
16,755.30 |
16,755.80 |
16,755.30 |
16,755.80 |
382.3K |
| 13:54 |
16,757.40 |
16,757.40 |
16,755.90 |
16,755.90 |
613.6K |
| 13:55 |
16,757.50 |
16,760.30 |
16,757.50 |
16,760.30 |
249.5K |
| 13:56 |
16,763.00 |
16,770.00 |
16,763.00 |
16,770.00 |
662.0K |
| 13:57 |
16,768.40 |
16,768.40 |
16,763.00 |
16,763.00 |
169.4K |
| 13:58 |
16,765.50 |
16,770.20 |
16,765.50 |
16,770.20 |
170.6K |
| 13:59 |
16,777.50 |
16,779.40 |
16,777.50 |
16,779.40 |
193.3K |
| 14:00 |
16,774.30 |
16,779.50 |
16,774.30 |
16,779.50 |
234.7K |
| 14:01 |
16,779.30 |
16,780.50 |
16,779.30 |
16,780.50 |
347.8K |
| 14:02 |
16,779.70 |
16,779.70 |
16,777.80 |
16,777.80 |
323.7K |
| 14:03 |
16,783.50 |
16,785.10 |
16,783.50 |
16,785.10 |
200.6K |
| 14:04 |
16,792.50 |
16,792.50 |
16,791.20 |
16,791.20 |
149.6K |
| 14:05 |
16,787.70 |
16,787.70 |
16,786.40 |
16,786.40 |
235.3K |
| 14:06 |
16,788.60 |
16,788.60 |
16,787.60 |
16,787.60 |
492.6K |
| 14:07 |
16,785.30 |
16,785.30 |
16,783.00 |
16,783.00 |
179.3K |
| 14:08 |
16,777.00 |
16,777.00 |
16,775.80 |
16,775.80 |
226.4K |
| 14:09 |
16,779.40 |
16,785.10 |
16,779.40 |
16,785.10 |
265.2K |
| 14:10 |
16,785.30 |
16,785.30 |
16,783.40 |
16,783.40 |
242.5K |
| 14:11 |
16,788.30 |
16,789.90 |
16,788.30 |
16,789.90 |
293.5K |
| 14:12 |
16,800.10 |
16,803.80 |
16,800.10 |
16,803.80 |
1,135.9K |
| 14:13 |
16,806.40 |
16,821.20 |
16,806.40 |
16,821.20 |
378.7K |
| 14:14 |
16,816.00 |
16,816.00 |
16,813.00 |
16,813.00 |
243.6K |
| 14:15 |
16,826.80 |
16,826.80 |
16,824.80 |
16,824.80 |
327.2K |
| 14:16 |
16,826.00 |
16,827.10 |
16,826.00 |
16,827.10 |
98.7K |
| 14:17 |
16,831.20 |
16,831.20 |
16,828.80 |
16,828.80 |
594.6K |
| 14:18 |
16,827.40 |
16,830.40 |
16,827.40 |
16,830.40 |
394.4K |
| 14:19 |
16,833.40 |
16,843.40 |
16,833.40 |
16,843.40 |
395.4K |
| 14:20 |
16,844.10 |
16,844.50 |
16,844.10 |
16,844.50 |
477.4K |
| 14:21 |
16,841.70 |
16,841.70 |
16,834.90 |
16,834.90 |
215.9K |
| 14:22 |
16,835.60 |
16,835.60 |
16,835.30 |
16,835.30 |
351.6K |
| 14:23 |
16,839.70 |
16,839.70 |
16,838.70 |
16,838.70 |
403.0K |
| 14:24 |
16,831.50 |
16,835.40 |
16,831.50 |
16,835.40 |
194.0K |
| 14:25 |
16,832.00 |
16,832.00 |
16,823.40 |
16,823.40 |
367.2K |
| 14:26 |
16,826.80 |
16,835.30 |
16,826.80 |
16,835.30 |
280.4K |
| 14:27 |
16,828.80 |
16,834.50 |
16,828.80 |
16,834.50 |
454.7K |
| 14:28 |
16,839.80 |
16,844.00 |
16,839.80 |
16,844.00 |
359.0K |
| 14:29 |
16,838.80 |
16,838.90 |
16,838.80 |
16,838.90 |
365.6K |
| 14:30 |
16,838.80 |
16,839.80 |
16,838.80 |
16,839.80 |
264.9K |
| 14:31 |
16,840.80 |
16,841.80 |
16,840.80 |
16,841.80 |
314.7K |
| 14:32 |
16,846.90 |
16,846.90 |
16,843.70 |
16,843.70 |
320.7K |
| 14:33 |
16,843.20 |
16,843.20 |
16,834.80 |
16,834.80 |
376.4K |
| 14:34 |
16,832.70 |
16,835.70 |
16,832.70 |
16,835.70 |
320.4K |
| 14:35 |
16,833.00 |
16,833.00 |
16,827.70 |
16,827.70 |
382.0K |
| 14:36 |
16,842.00 |
16,842.00 |
16,836.50 |
16,836.50 |
213.7K |
| 14:37 |
16,834.80 |
16,835.30 |
16,834.80 |
16,835.30 |
392.9K |
| 14:38 |
16,845.50 |
16,845.50 |
16,844.20 |
16,844.20 |
257.8K |
| 14:39 |
16,844.80 |
16,845.60 |
16,844.80 |
16,845.60 |
273.5K |
| 14:40 |
16,848.50 |
16,848.50 |
16,847.60 |
16,847.60 |
263.1K |
| 14:41 |
16,849.80 |
16,849.80 |
16,848.20 |
16,848.20 |
585.4K |
| 14:42 |
16,844.10 |
16,844.10 |
16,834.60 |
16,834.60 |
460.1K |
| 14:43 |
16,838.70 |
16,845.10 |
16,838.70 |
16,845.10 |
182.6K |
| 14:44 |
16,847.00 |
16,847.30 |
16,847.00 |
16,847.30 |
276.4K |
| 14:45 |
16,847.10 |
16,847.10 |
16,846.60 |
16,846.60 |
208.5K |
| 14:46 |
16,850.30 |
16,855.50 |
16,850.30 |
16,855.50 |
678.5K |
| 14:47 |
16,853.90 |
16,853.90 |
16,853.10 |
16,853.10 |
225.6K |
| 14:48 |
16,856.40 |
16,856.40 |
16,855.50 |
16,855.50 |
229.3K |
| 14:49 |
16,851.00 |
16,855.10 |
16,851.00 |
16,855.10 |
313.8K |
| 14:50 |
16,854.00 |
16,856.60 |
16,854.00 |
16,856.60 |
465.6K |
| 14:51 |
16,859.10 |
16,859.10 |
16,858.50 |
16,858.50 |
520.7K |
| 14:52 |
16,864.60 |
16,865.60 |
16,864.60 |
16,865.60 |
497.7K |
| 14:53 |
16,867.30 |
16,869.40 |
16,867.30 |
16,869.40 |
751.2K |
| 14:54 |
16,866.90 |
16,866.90 |
16,866.40 |
16,866.40 |
378.7K |
| 14:55 |
16,863.40 |
16,863.40 |
16,862.70 |
16,862.70 |
377.9K |
| 14:56 |
16,870.40 |
16,873.00 |
16,870.40 |
16,873.00 |
410.7K |
| 14:57 |
16,871.50 |
16,871.50 |
16,869.00 |
16,869.00 |
165.3K |
| 14:58 |
16,868.30 |
16,868.30 |
16,865.10 |
16,865.10 |
247.3K |
| 14:59 |
16,866.00 |
16,866.00 |
16,860.80 |
16,860.80 |
230.2K |
| 15:00 |
16,853.50 |
16,854.60 |
16,853.50 |
16,854.60 |
470.0K |
| 15:01 |
16,851.80 |
16,854.10 |
16,851.80 |
16,854.10 |
409.7K |
| 15:02 |
16,856.20 |
16,862.80 |
16,856.20 |
16,862.80 |
516.1K |
| 15:03 |
16,868.70 |
16,870.90 |
16,868.70 |
16,870.90 |
282.5K |
| 15:04 |
16,867.00 |
16,867.00 |
16,863.10 |
16,863.10 |
288.5K |
| 15:05 |
16,862.70 |
16,862.70 |
16,857.70 |
16,857.70 |
281.8K |
| 15:06 |
16,852.50 |
16,852.50 |
16,848.40 |
16,848.40 |
899.2K |
| 15:07 |
16,848.90 |
16,848.90 |
16,844.30 |
16,844.30 |
539.9K |
| 15:08 |
16,842.30 |
16,842.30 |
16,838.00 |
16,838.00 |
305.4K |
| 15:09 |
16,831.10 |
16,834.40 |
16,831.10 |
16,834.40 |
355.0K |
| 15:10 |
16,834.70 |
16,834.70 |
16,832.30 |
16,832.30 |
284.0K |
| 15:11 |
16,831.50 |
16,832.80 |
16,831.50 |
16,832.80 |
445.6K |
| 15:12 |
16,837.10 |
16,837.30 |
16,837.10 |
16,837.30 |
293.4K |
| 15:13 |
16,844.10 |
16,844.10 |
16,843.90 |
16,843.90 |
300.1K |
| 15:14 |
16,844.80 |
16,845.20 |
16,844.80 |
16,845.20 |
330.2K |
| 15:15 |
16,846.30 |
16,846.30 |
16,844.50 |
16,844.50 |
154.8K |
| 15:16 |
16,846.10 |
16,846.10 |
16,844.20 |
16,844.20 |
325.5K |
| 15:17 |
16,846.10 |
16,846.10 |
16,845.50 |
16,845.50 |
230.4K |
| 15:18 |
16,843.20 |
16,845.80 |
16,843.20 |
16,845.80 |
156.9K |
| 15:19 |
16,850.90 |
16,850.90 |
16,847.10 |
16,847.10 |
220.8K |
| 15:20 |
16,846.60 |
16,847.00 |
16,846.60 |
16,847.00 |
582.3K |
| 15:21 |
16,846.70 |
16,846.70 |
16,846.70 |
16,846.70 |
224.7K |
| 15:22 |
16,847.60 |
16,851.00 |
16,847.60 |
16,851.00 |
236.5K |
| 15:23 |
16,850.00 |
16,850.00 |
16,850.00 |
16,850.00 |
295.3K |
| 15:24 |
16,850.00 |
16,850.90 |
16,850.00 |
16,850.90 |
750.7K |
| 15:25 |
16,850.90 |
16,851.80 |
16,850.90 |
16,851.80 |
267.9K |
| 15:26 |
16,852.10 |
16,853.80 |
16,852.10 |
16,853.80 |
521.4K |
| 15:27 |
16,854.40 |
16,854.40 |
16,854.30 |
16,854.30 |
375.7K |
| 15:28 |
16,852.60 |
16,852.60 |
16,848.20 |
16,848.20 |
259.9K |
| 15:29 |
16,844.80 |
16,844.80 |
16,843.40 |
16,843.40 |
216.4K |
| 15:30 |
16,841.20 |
16,842.10 |
16,841.20 |
16,842.10 |
483.1K |
| 15:31 |
16,842.90 |
16,847.60 |
16,842.90 |
16,847.60 |
463.8K |
| 15:32 |
16,845.00 |
16,847.00 |
16,845.00 |
16,847.00 |
127.7K |
| 15:33 |
16,849.00 |
16,850.00 |
16,849.00 |
16,850.00 |
213.1K |
| 15:34 |
16,853.80 |
16,853.80 |
16,853.50 |
16,853.50 |
442.2K |
| 15:35 |
16,850.40 |
16,850.40 |
16,845.00 |
16,845.00 |
187.7K |
| 15:36 |
16,842.50 |
16,842.50 |
16,841.20 |
16,841.20 |
329.3K |
| 15:37 |
16,844.30 |
16,844.30 |
16,843.70 |
16,843.70 |
338.1K |
| 15:38 |
16,843.50 |
16,848.70 |
16,843.50 |
16,848.70 |
279.8K |
| 15:39 |
16,846.50 |
16,846.50 |
16,846.10 |
16,846.10 |
196.2K |
| 15:40 |
16,845.10 |
16,845.10 |
16,843.50 |
16,843.50 |
280.2K |
| 15:41 |
16,846.90 |
16,846.90 |
16,846.50 |
16,846.50 |
288.1K |
| 15:42 |
16,846.50 |
16,846.50 |
16,842.50 |
16,842.50 |
290.5K |
| 15:43 |
16,838.10 |
16,838.10 |
16,834.90 |
16,834.90 |
369.5K |
| 15:44 |
16,837.00 |
16,837.00 |
16,833.00 |
16,833.00 |
307.1K |
| 15:45 |
16,832.00 |
16,832.00 |
16,831.90 |
16,831.90 |
190.1K |
| 15:46 |
16,825.60 |
16,825.60 |
16,819.80 |
16,819.80 |
353.9K |
| 15:47 |
16,813.30 |
16,815.90 |
16,813.30 |
16,815.90 |
1,468.8K |
| 15:48 |
16,815.50 |
16,816.40 |
16,815.50 |
16,816.40 |
531.3K |
| 15:49 |
16,824.20 |
16,824.20 |
16,819.20 |
16,819.20 |
1,151.0K |
| 15:50 |
16,817.00 |
16,817.40 |
16,817.00 |
16,817.40 |
294.8K |
| 15:51 |
16,818.90 |
16,825.50 |
16,818.90 |
16,825.50 |
521.9K |
| 15:52 |
16,817.90 |
16,817.90 |
16,812.80 |
16,812.80 |
381.3K |
| 15:53 |
16,811.30 |
16,811.30 |
16,805.20 |
16,805.20 |
913.3K |
| 15:54 |
16,799.80 |
16,800.90 |
16,799.80 |
16,800.90 |
667.3K |
| 15:55 |
16,800.70 |
16,803.70 |
16,800.70 |
16,803.70 |
828.8K |
| 15:56 |
16,798.60 |
16,798.60 |
16,795.90 |
16,795.90 |
1,075.8K |
| 15:57 |
16,795.30 |
16,795.30 |
16,793.00 |
16,793.00 |
364.6K |
| 15:58 |
16,792.70 |
16,794.60 |
16,792.70 |
16,794.60 |
795.5K |
| 15:59 |
16,790.20 |
16,790.20 |
16,787.60 |
16,787.60 |
587.3K |
| 16:00 |
16,779.00 |
16,781.00 |
16,779.00 |
16,781.00 |
890.7K |
| 16:01 |
16,781.00 |
16,781.00 |
16,781.00 |
16,781.00 |
0.0K |
| 16:02 |
16,781.00 |
16,781.00 |
16,781.00 |
16,781.00 |
0.0K |
| 16:03 |
16,781.00 |
16,781.00 |
16,781.00 |
16,781.00 |
0.0K |
| 16:04 |
16,781.00 |
16,781.00 |
16,719.60 |
16,719.60 |
46,766.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|