| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,719.60 |
16,722.20 |
16,719.60 |
16,722.20 |
1,101.9K |
| 10:01 |
16,718.30 |
16,718.30 |
16,716.90 |
16,716.90 |
157.3K |
| 10:02 |
16,719.50 |
16,720.90 |
16,719.50 |
16,720.90 |
544.9K |
| 10:03 |
16,734.90 |
16,734.90 |
16,724.20 |
16,724.20 |
125.6K |
| 10:04 |
16,726.20 |
16,727.20 |
16,726.20 |
16,727.20 |
1,169.3K |
| 10:05 |
16,742.40 |
16,754.90 |
16,742.40 |
16,754.90 |
605.0K |
| 10:06 |
16,746.90 |
16,754.60 |
16,746.90 |
16,754.60 |
1,073.1K |
| 10:07 |
16,781.70 |
16,781.70 |
16,776.10 |
16,776.10 |
646.5K |
| 10:08 |
16,767.60 |
16,767.60 |
16,764.50 |
16,764.50 |
197.9K |
| 10:09 |
16,773.60 |
16,773.60 |
16,772.70 |
16,772.70 |
1,473.6K |
| 10:10 |
16,773.10 |
16,773.10 |
16,769.50 |
16,769.50 |
504.9K |
| 10:11 |
16,768.20 |
16,784.00 |
16,768.20 |
16,784.00 |
461.4K |
| 10:12 |
16,813.40 |
16,813.40 |
16,807.60 |
16,807.60 |
457.8K |
| 10:13 |
16,799.70 |
16,809.00 |
16,799.70 |
16,809.00 |
1,409.4K |
| 10:14 |
16,812.60 |
16,812.60 |
16,807.50 |
16,807.50 |
992.1K |
| 10:15 |
16,813.20 |
16,813.20 |
16,798.30 |
16,798.30 |
378.5K |
| 10:16 |
16,785.10 |
16,785.50 |
16,785.10 |
16,785.50 |
345.2K |
| 10:17 |
16,789.40 |
16,792.90 |
16,789.40 |
16,792.90 |
201.7K |
| 10:18 |
16,786.30 |
16,786.30 |
16,777.10 |
16,777.10 |
205.6K |
| 10:19 |
16,777.40 |
16,777.40 |
16,771.20 |
16,771.20 |
202.9K |
| 10:20 |
16,773.10 |
16,777.30 |
16,773.10 |
16,777.30 |
350.9K |
| 10:21 |
16,776.10 |
16,776.10 |
16,776.00 |
16,776.00 |
146.7K |
| 10:22 |
16,772.10 |
16,772.10 |
16,772.10 |
16,772.10 |
184.2K |
| 10:23 |
16,773.00 |
16,773.00 |
16,770.00 |
16,770.00 |
200.7K |
| 10:24 |
16,774.20 |
16,777.20 |
16,774.20 |
16,777.20 |
269.1K |
| 10:25 |
16,775.30 |
16,780.70 |
16,775.30 |
16,780.70 |
323.4K |
| 10:26 |
16,781.50 |
16,781.50 |
16,777.20 |
16,777.20 |
548.3K |
| 10:27 |
16,781.90 |
16,781.90 |
16,778.10 |
16,778.10 |
2,732.6K |
| 10:28 |
16,771.60 |
16,771.60 |
16,771.40 |
16,771.40 |
158.6K |
| 10:29 |
16,775.50 |
16,775.50 |
16,773.80 |
16,773.80 |
228.9K |
| 10:30 |
16,773.10 |
16,773.50 |
16,773.10 |
16,773.50 |
259.6K |
| 10:31 |
16,782.60 |
16,782.60 |
16,779.70 |
16,779.70 |
175.1K |
| 10:32 |
16,781.60 |
16,781.60 |
16,780.20 |
16,780.20 |
601.3K |
| 10:33 |
16,779.30 |
16,779.30 |
16,777.50 |
16,777.50 |
178.3K |
| 10:34 |
16,778.10 |
16,778.10 |
16,776.90 |
16,776.90 |
117.6K |
| 10:35 |
16,776.70 |
16,776.70 |
16,776.10 |
16,776.10 |
229.4K |
| 10:36 |
16,777.20 |
16,778.30 |
16,777.20 |
16,778.30 |
256.6K |
| 10:37 |
16,776.70 |
16,776.70 |
16,771.80 |
16,771.80 |
171.1K |
| 10:38 |
16,773.90 |
16,773.90 |
16,759.90 |
16,759.90 |
150.8K |
| 10:39 |
16,756.90 |
16,761.10 |
16,756.90 |
16,761.10 |
485.7K |
| 10:40 |
16,759.10 |
16,759.10 |
16,756.40 |
16,756.40 |
219.3K |
| 10:41 |
16,760.50 |
16,764.70 |
16,760.50 |
16,764.70 |
429.0K |
| 10:42 |
16,768.40 |
16,768.40 |
16,767.60 |
16,767.60 |
51.5K |
| 10:43 |
16,772.40 |
16,772.40 |
16,772.00 |
16,772.00 |
150.9K |
| 10:44 |
16,766.50 |
16,769.70 |
16,766.50 |
16,769.70 |
100.2K |
| 10:45 |
16,773.70 |
16,773.70 |
16,769.30 |
16,769.30 |
199.2K |
| 10:46 |
16,763.40 |
16,763.40 |
16,759.10 |
16,759.10 |
105.3K |
| 10:47 |
16,760.80 |
16,760.80 |
16,759.30 |
16,759.30 |
324.1K |
| 10:48 |
16,758.30 |
16,758.30 |
16,755.20 |
16,755.20 |
101.6K |
| 10:49 |
16,755.30 |
16,759.40 |
16,755.30 |
16,759.40 |
114.0K |
| 10:50 |
16,757.80 |
16,757.80 |
16,756.50 |
16,756.50 |
239.4K |
| 10:51 |
16,760.30 |
16,760.30 |
16,755.80 |
16,755.80 |
151.5K |
| 10:52 |
16,757.40 |
16,757.40 |
16,747.80 |
16,747.80 |
365.8K |
| 10:53 |
16,746.60 |
16,746.60 |
16,741.00 |
16,741.00 |
261.8K |
| 10:54 |
16,741.10 |
16,745.70 |
16,741.10 |
16,745.70 |
219.5K |
| 10:55 |
16,746.50 |
16,746.50 |
16,741.10 |
16,741.10 |
258.7K |
| 10:56 |
16,743.80 |
16,743.80 |
16,738.40 |
16,738.40 |
574.2K |
| 10:57 |
16,742.80 |
16,747.30 |
16,742.80 |
16,747.30 |
223.4K |
| 10:58 |
16,746.90 |
16,746.90 |
16,743.40 |
16,743.40 |
82.2K |
| 10:59 |
16,748.00 |
16,748.00 |
16,747.30 |
16,747.30 |
272.3K |
| 11:00 |
16,744.80 |
16,755.30 |
16,744.80 |
16,755.30 |
147.1K |
| 11:01 |
16,760.90 |
16,760.90 |
16,754.30 |
16,754.30 |
181.4K |
| 11:02 |
16,758.30 |
16,759.00 |
16,758.30 |
16,759.00 |
125.0K |
| 11:03 |
16,756.10 |
16,758.40 |
16,756.10 |
16,758.40 |
130.3K |
| 11:04 |
16,752.70 |
16,756.60 |
16,752.70 |
16,756.60 |
251.1K |
| 11:05 |
16,756.40 |
16,763.10 |
16,756.40 |
16,763.10 |
205.9K |
| 11:06 |
16,755.20 |
16,755.20 |
16,748.60 |
16,748.60 |
139.1K |
| 11:07 |
16,751.80 |
16,751.80 |
16,750.90 |
16,750.90 |
174.2K |
| 11:08 |
16,752.30 |
16,752.40 |
16,752.30 |
16,752.40 |
155.4K |
| 11:09 |
16,749.30 |
16,749.40 |
16,749.30 |
16,749.40 |
243.5K |
| 11:10 |
16,757.00 |
16,761.40 |
16,757.00 |
16,761.40 |
276.5K |
| 11:11 |
16,767.90 |
16,767.90 |
16,767.90 |
16,767.90 |
209.9K |
| 11:12 |
16,765.10 |
16,765.10 |
16,761.40 |
16,761.40 |
68.2K |
| 11:13 |
16,756.20 |
16,756.20 |
16,755.90 |
16,755.90 |
144.7K |
| 11:14 |
16,751.50 |
16,751.50 |
16,749.20 |
16,749.20 |
178.1K |
| 11:15 |
16,745.80 |
16,745.80 |
16,745.60 |
16,745.60 |
133.9K |
| 11:16 |
16,752.90 |
16,760.40 |
16,752.90 |
16,760.40 |
233.6K |
| 11:17 |
16,759.40 |
16,759.40 |
16,759.30 |
16,759.30 |
84.5K |
| 11:18 |
16,757.60 |
16,758.40 |
16,757.60 |
16,758.40 |
349.2K |
| 11:19 |
16,762.70 |
16,762.70 |
16,760.80 |
16,760.80 |
168.3K |
| 11:20 |
16,760.00 |
16,760.00 |
16,756.90 |
16,756.90 |
327.1K |
| 11:21 |
16,758.00 |
16,759.40 |
16,758.00 |
16,759.40 |
132.7K |
| 11:22 |
16,769.20 |
16,769.20 |
16,766.90 |
16,766.90 |
103.5K |
| 11:23 |
16,763.80 |
16,765.90 |
16,763.80 |
16,765.90 |
204.6K |
| 11:24 |
16,761.00 |
16,762.50 |
16,761.00 |
16,762.50 |
158.4K |
| 11:25 |
16,763.80 |
16,763.80 |
16,762.20 |
16,762.20 |
81.1K |
| 11:26 |
16,759.00 |
16,759.30 |
16,759.00 |
16,759.30 |
100.7K |
| 11:27 |
16,756.30 |
16,756.30 |
16,747.60 |
16,747.60 |
173.9K |
| 11:28 |
16,743.70 |
16,743.80 |
16,743.70 |
16,743.80 |
336.2K |
| 11:29 |
16,736.10 |
16,737.00 |
16,736.10 |
16,737.00 |
151.8K |
| 11:30 |
16,734.90 |
16,739.00 |
16,734.90 |
16,739.00 |
257.3K |
| 11:31 |
16,745.60 |
16,752.20 |
16,745.60 |
16,752.20 |
755.4K |
| 11:32 |
16,747.60 |
16,747.60 |
16,745.00 |
16,745.00 |
1,225.3K |
| 11:33 |
16,742.50 |
16,750.30 |
16,742.50 |
16,750.30 |
271.9K |
| 11:34 |
16,755.00 |
16,755.00 |
16,752.60 |
16,752.60 |
822.8K |
| 11:35 |
16,752.00 |
16,752.00 |
16,751.60 |
16,751.60 |
480.8K |
| 11:36 |
16,745.70 |
16,745.70 |
16,744.30 |
16,744.30 |
116.2K |
| 11:37 |
16,747.30 |
16,747.30 |
16,746.60 |
16,746.60 |
156.6K |
| 11:38 |
16,750.60 |
16,756.20 |
16,750.60 |
16,756.20 |
371.6K |
| 11:39 |
16,757.40 |
16,763.00 |
16,757.40 |
16,763.00 |
166.3K |
| 11:40 |
16,757.80 |
16,763.90 |
16,757.80 |
16,763.90 |
151.5K |
| 11:41 |
16,763.60 |
16,763.60 |
16,761.70 |
16,761.70 |
114.3K |
| 11:42 |
16,761.10 |
16,761.10 |
16,759.70 |
16,759.70 |
186.7K |
| 11:43 |
16,758.70 |
16,759.40 |
16,758.70 |
16,759.40 |
171.6K |
| 11:44 |
16,756.10 |
16,763.10 |
16,756.10 |
16,763.10 |
283.3K |
| 11:45 |
16,759.70 |
16,759.70 |
16,758.80 |
16,758.80 |
283.5K |
| 11:46 |
16,753.20 |
16,753.20 |
16,750.60 |
16,750.60 |
529.5K |
| 11:47 |
16,753.90 |
16,753.90 |
16,748.30 |
16,748.30 |
108.5K |
| 11:48 |
16,747.70 |
16,749.00 |
16,747.70 |
16,749.00 |
106.6K |
| 11:49 |
16,746.30 |
16,746.30 |
16,741.60 |
16,741.60 |
816.7K |
| 11:50 |
16,737.80 |
16,737.80 |
16,733.40 |
16,733.40 |
378.6K |
| 11:51 |
16,737.80 |
16,740.50 |
16,737.80 |
16,740.50 |
311.2K |
| 11:52 |
16,735.90 |
16,735.90 |
16,728.70 |
16,728.70 |
1,284.9K |
| 11:53 |
16,731.40 |
16,735.10 |
16,731.40 |
16,735.10 |
265.7K |
| 11:54 |
16,731.00 |
16,731.00 |
16,728.60 |
16,728.60 |
99.6K |
| 11:55 |
16,729.60 |
16,731.10 |
16,729.60 |
16,731.10 |
258.7K |
| 11:56 |
16,728.20 |
16,732.50 |
16,728.20 |
16,732.50 |
356.1K |
| 11:57 |
16,732.90 |
16,732.90 |
16,730.20 |
16,730.20 |
212.9K |
| 11:58 |
16,731.40 |
16,731.40 |
16,728.30 |
16,728.30 |
267.5K |
| 11:59 |
16,725.30 |
16,725.30 |
16,722.40 |
16,722.40 |
67.0K |
| 12:00 |
16,725.80 |
16,725.80 |
16,721.60 |
16,721.60 |
291.1K |
| 12:01 |
16,719.80 |
16,727.20 |
16,719.80 |
16,727.20 |
299.1K |
| 12:02 |
16,728.00 |
16,731.30 |
16,728.00 |
16,731.30 |
203.1K |
| 12:03 |
16,737.50 |
16,740.60 |
16,737.50 |
16,740.60 |
370.4K |
| 12:04 |
16,750.70 |
16,754.70 |
16,750.70 |
16,754.70 |
291.2K |
| 12:05 |
16,755.60 |
16,755.60 |
16,751.90 |
16,751.90 |
362.0K |
| 12:06 |
16,753.10 |
16,753.10 |
16,748.70 |
16,748.70 |
128.5K |
| 12:07 |
16,744.20 |
16,744.20 |
16,743.00 |
16,743.00 |
101.0K |
| 12:08 |
16,744.60 |
16,744.60 |
16,742.50 |
16,742.50 |
119.6K |
| 12:09 |
16,739.60 |
16,739.60 |
16,738.80 |
16,738.80 |
84.9K |
| 12:10 |
16,735.80 |
16,746.60 |
16,735.80 |
16,746.60 |
128.5K |
| 12:11 |
16,747.80 |
16,747.80 |
16,742.00 |
16,742.00 |
293.4K |
| 12:12 |
16,741.50 |
16,741.50 |
16,734.40 |
16,734.40 |
689.4K |
| 12:13 |
16,726.70 |
16,726.70 |
16,725.70 |
16,725.70 |
298.8K |
| 12:14 |
16,724.60 |
16,724.60 |
16,722.20 |
16,722.20 |
112.0K |
| 12:15 |
16,725.20 |
16,726.70 |
16,725.20 |
16,726.70 |
325.2K |
| 12:16 |
16,731.40 |
16,731.40 |
16,729.90 |
16,729.90 |
35.1K |
| 12:17 |
16,741.20 |
16,741.20 |
16,730.80 |
16,730.80 |
127.8K |
| 12:18 |
16,737.90 |
16,737.90 |
16,736.80 |
16,736.80 |
202.5K |
| 12:19 |
16,735.00 |
16,735.00 |
16,732.50 |
16,732.50 |
257.3K |
| 12:20 |
16,737.00 |
16,737.00 |
16,732.10 |
16,732.10 |
458.2K |
| 12:21 |
16,735.80 |
16,739.50 |
16,735.80 |
16,739.50 |
129.6K |
| 12:22 |
16,735.50 |
16,743.20 |
16,735.50 |
16,743.20 |
1,448.6K |
| 12:23 |
16,742.90 |
16,743.20 |
16,742.90 |
16,743.20 |
134.3K |
| 12:24 |
16,742.40 |
16,745.40 |
16,742.40 |
16,745.40 |
468.3K |
| 12:25 |
16,742.90 |
16,742.90 |
16,737.80 |
16,737.80 |
205.9K |
| 12:26 |
16,737.70 |
16,737.70 |
16,736.80 |
16,736.80 |
152.9K |
| 12:27 |
16,744.30 |
16,744.30 |
16,742.00 |
16,742.00 |
175.7K |
| 12:28 |
16,742.80 |
16,749.60 |
16,742.80 |
16,749.60 |
148.7K |
| 12:29 |
16,749.10 |
16,749.10 |
16,747.10 |
16,747.10 |
67.7K |
| 12:30 |
16,744.80 |
16,744.80 |
16,744.20 |
16,744.20 |
400.3K |
| 12:31 |
16,749.50 |
16,749.50 |
16,747.20 |
16,747.20 |
172.3K |
| 12:32 |
16,751.50 |
16,751.50 |
16,749.90 |
16,749.90 |
128.2K |
| 12:33 |
16,749.90 |
16,749.90 |
16,746.10 |
16,746.10 |
176.5K |
| 12:34 |
16,742.80 |
16,745.80 |
16,742.80 |
16,745.80 |
183.3K |
| 12:35 |
16,749.90 |
16,749.90 |
16,748.10 |
16,748.10 |
109.5K |
| 12:36 |
16,747.50 |
16,747.50 |
16,747.40 |
16,747.40 |
136.1K |
| 12:37 |
16,747.60 |
16,747.60 |
16,747.30 |
16,747.30 |
124.8K |
| 12:38 |
16,746.00 |
16,752.10 |
16,746.00 |
16,752.10 |
550.5K |
| 12:39 |
16,753.10 |
16,756.50 |
16,753.10 |
16,756.50 |
129.5K |
| 12:40 |
16,755.40 |
16,755.40 |
16,753.00 |
16,753.00 |
332.0K |
| 12:41 |
16,749.00 |
16,749.00 |
16,748.20 |
16,748.20 |
205.1K |
| 12:42 |
16,747.70 |
16,748.00 |
16,747.70 |
16,748.00 |
110.3K |
| 12:43 |
16,742.80 |
16,742.80 |
16,739.90 |
16,739.90 |
272.6K |
| 12:44 |
16,739.70 |
16,741.70 |
16,739.70 |
16,741.70 |
209.1K |
| 12:45 |
16,738.80 |
16,741.70 |
16,738.80 |
16,741.70 |
114.6K |
| 12:46 |
16,741.90 |
16,742.80 |
16,741.90 |
16,742.80 |
109.5K |
| 12:47 |
16,739.50 |
16,739.50 |
16,737.90 |
16,737.90 |
579.2K |
| 12:48 |
16,736.40 |
16,736.40 |
16,736.20 |
16,736.20 |
188.6K |
| 12:49 |
16,736.70 |
16,738.80 |
16,736.70 |
16,738.80 |
97.7K |
| 12:50 |
16,737.50 |
16,737.50 |
16,734.00 |
16,734.00 |
126.8K |
| 12:51 |
16,741.70 |
16,744.20 |
16,741.70 |
16,744.20 |
378.2K |
| 12:52 |
16,745.20 |
16,745.20 |
16,742.90 |
16,742.90 |
80.4K |
| 12:53 |
16,745.30 |
16,745.30 |
16,744.70 |
16,744.70 |
93.0K |
| 12:54 |
16,749.30 |
16,749.30 |
16,748.10 |
16,748.10 |
237.8K |
| 12:55 |
16,749.80 |
16,749.80 |
16,743.90 |
16,743.90 |
266.3K |
| 12:56 |
16,742.20 |
16,742.20 |
16,739.10 |
16,739.10 |
227.6K |
| 12:57 |
16,738.20 |
16,738.20 |
16,737.90 |
16,737.90 |
122.6K |
| 12:58 |
16,738.20 |
16,738.20 |
16,737.50 |
16,737.50 |
236.0K |
| 12:59 |
16,731.80 |
16,736.00 |
16,731.80 |
16,736.00 |
262.0K |
| 13:00 |
16,730.60 |
16,733.40 |
16,730.60 |
16,733.40 |
72.0K |
| 13:01 |
16,730.00 |
16,730.00 |
16,727.10 |
16,727.10 |
113.7K |
| 13:02 |
16,726.90 |
16,729.00 |
16,726.90 |
16,729.00 |
47.8K |
| 13:03 |
16,731.90 |
16,731.90 |
16,728.60 |
16,728.60 |
74.6K |
| 13:04 |
16,723.30 |
16,730.00 |
16,723.30 |
16,730.00 |
1,327.1K |
| 13:05 |
16,726.90 |
16,726.90 |
16,725.70 |
16,725.70 |
492.5K |
| 13:06 |
16,726.40 |
16,726.40 |
16,723.30 |
16,723.30 |
635.4K |
| 13:07 |
16,724.40 |
16,724.40 |
16,723.60 |
16,723.60 |
62.4K |
| 13:08 |
16,723.20 |
16,723.20 |
16,723.00 |
16,723.00 |
224.6K |
| 13:09 |
16,722.20 |
16,722.20 |
16,719.70 |
16,719.70 |
76.6K |
| 13:10 |
16,720.40 |
16,723.10 |
16,720.40 |
16,723.10 |
57.2K |
| 13:11 |
16,722.90 |
16,725.30 |
16,722.90 |
16,725.30 |
108.9K |
| 13:12 |
16,726.90 |
16,728.60 |
16,726.90 |
16,728.60 |
240.1K |
| 13:13 |
16,727.50 |
16,734.50 |
16,727.50 |
16,734.50 |
134.3K |
| 13:14 |
16,733.50 |
16,735.00 |
16,733.50 |
16,735.00 |
463.9K |
| 13:15 |
16,733.40 |
16,733.40 |
16,730.70 |
16,730.70 |
127.8K |
| 13:16 |
16,728.90 |
16,729.80 |
16,728.90 |
16,729.80 |
139.1K |
| 13:17 |
16,727.30 |
16,728.10 |
16,727.30 |
16,728.10 |
150.5K |
| 13:18 |
16,729.10 |
16,729.30 |
16,729.10 |
16,729.30 |
146.9K |
| 13:19 |
16,727.60 |
16,729.80 |
16,727.60 |
16,729.80 |
124.7K |
| 13:20 |
16,728.50 |
16,729.20 |
16,728.50 |
16,729.20 |
89.3K |
| 13:21 |
16,728.20 |
16,728.20 |
16,728.00 |
16,728.00 |
120.4K |
| 13:22 |
16,730.40 |
16,730.60 |
16,730.40 |
16,730.60 |
121.6K |
| 13:23 |
16,728.60 |
16,728.60 |
16,726.10 |
16,726.10 |
105.8K |
| 13:24 |
16,724.30 |
16,724.30 |
16,724.30 |
16,724.30 |
90.7K |
| 13:25 |
16,723.20 |
16,723.20 |
16,722.60 |
16,722.60 |
281.7K |
| 13:26 |
16,723.20 |
16,723.70 |
16,723.20 |
16,723.70 |
109.3K |
| 13:27 |
16,723.50 |
16,726.80 |
16,723.50 |
16,726.80 |
67.4K |
| 13:28 |
16,731.00 |
16,731.30 |
16,731.00 |
16,731.30 |
143.2K |
| 13:29 |
16,731.90 |
16,731.90 |
16,730.70 |
16,730.70 |
150.6K |
| 13:30 |
16,728.90 |
16,730.20 |
16,728.90 |
16,730.20 |
58.3K |
| 13:31 |
16,727.90 |
16,727.90 |
16,726.80 |
16,726.80 |
126.3K |
| 13:32 |
16,724.90 |
16,724.90 |
16,723.30 |
16,723.30 |
541.3K |
| 13:33 |
16,722.90 |
16,722.90 |
16,722.30 |
16,722.30 |
143.6K |
| 13:34 |
16,723.00 |
16,723.00 |
16,722.40 |
16,722.40 |
74.0K |
| 13:35 |
16,721.90 |
16,722.20 |
16,721.90 |
16,722.20 |
139.6K |
| 13:36 |
16,720.10 |
16,720.10 |
16,720.00 |
16,720.00 |
196.3K |
| 13:37 |
16,720.60 |
16,721.50 |
16,720.60 |
16,721.50 |
253.5K |
| 13:38 |
16,721.80 |
16,722.60 |
16,721.80 |
16,722.60 |
317.4K |
| 13:39 |
16,726.70 |
16,726.70 |
16,726.20 |
16,726.20 |
58.3K |
| 13:40 |
16,723.80 |
16,723.80 |
16,723.10 |
16,723.10 |
54.6K |
| 13:41 |
16,723.00 |
16,725.90 |
16,723.00 |
16,725.90 |
209.5K |
| 13:42 |
16,726.70 |
16,731.70 |
16,726.70 |
16,731.70 |
89.9K |
| 13:43 |
16,731.10 |
16,731.10 |
16,731.10 |
16,731.10 |
104.1K |
| 13:44 |
16,731.10 |
16,731.10 |
16,730.50 |
16,730.50 |
265.2K |
| 13:45 |
16,731.70 |
16,731.70 |
16,729.20 |
16,729.20 |
92.8K |
| 13:46 |
16,730.50 |
16,732.70 |
16,730.50 |
16,732.70 |
421.3K |
| 13:47 |
16,735.70 |
16,735.70 |
16,729.50 |
16,729.50 |
85.1K |
| 13:48 |
16,731.20 |
16,732.50 |
16,731.20 |
16,732.50 |
80.4K |
| 13:49 |
16,734.60 |
16,734.60 |
16,734.00 |
16,734.00 |
66.2K |
| 13:50 |
16,733.10 |
16,733.10 |
16,731.80 |
16,731.80 |
246.2K |
| 13:51 |
16,733.50 |
16,734.70 |
16,733.50 |
16,734.70 |
795.2K |
| 13:52 |
16,735.00 |
16,735.00 |
16,733.70 |
16,733.70 |
218.8K |
| 13:53 |
16,734.70 |
16,734.80 |
16,734.70 |
16,734.80 |
197.6K |
| 13:54 |
16,733.60 |
16,734.60 |
16,733.60 |
16,734.60 |
101.0K |
| 13:55 |
16,732.80 |
16,732.80 |
16,731.70 |
16,731.70 |
207.3K |
| 13:56 |
16,730.10 |
16,733.90 |
16,730.10 |
16,733.90 |
131.9K |
| 13:57 |
16,730.90 |
16,730.90 |
16,729.40 |
16,729.40 |
135.0K |
| 13:58 |
16,731.30 |
16,731.30 |
16,731.00 |
16,731.00 |
103.5K |
| 13:59 |
16,733.50 |
16,734.00 |
16,733.50 |
16,734.00 |
88.4K |
| 14:00 |
16,732.70 |
16,732.80 |
16,732.70 |
16,732.80 |
172.6K |
| 14:01 |
16,732.60 |
16,732.60 |
16,729.90 |
16,729.90 |
240.5K |
| 14:02 |
16,729.30 |
16,729.80 |
16,729.30 |
16,729.80 |
553.4K |
| 14:03 |
16,729.40 |
16,729.40 |
16,728.20 |
16,728.20 |
316.6K |
| 14:04 |
16,731.20 |
16,731.20 |
16,730.10 |
16,730.10 |
264.3K |
| 14:05 |
16,730.90 |
16,730.90 |
16,728.80 |
16,728.80 |
166.0K |
| 14:06 |
16,735.60 |
16,736.30 |
16,735.60 |
16,736.30 |
230.8K |
| 14:07 |
16,732.70 |
16,732.70 |
16,729.60 |
16,729.60 |
119.4K |
| 14:08 |
16,727.00 |
16,727.00 |
16,724.00 |
16,724.00 |
192.8K |
| 14:09 |
16,724.60 |
16,725.90 |
16,724.60 |
16,725.90 |
182.8K |
| 14:10 |
16,727.20 |
16,727.20 |
16,722.40 |
16,722.40 |
995.5K |
| 14:11 |
16,719.90 |
16,720.50 |
16,719.90 |
16,720.50 |
232.5K |
| 14:12 |
16,717.80 |
16,717.80 |
16,717.50 |
16,717.50 |
100.0K |
| 14:13 |
16,714.90 |
16,714.90 |
16,714.70 |
16,714.70 |
84.1K |
| 14:14 |
16,713.60 |
16,713.60 |
16,712.80 |
16,712.80 |
222.9K |
| 14:15 |
16,715.10 |
16,715.90 |
16,715.10 |
16,715.90 |
138.1K |
| 14:16 |
16,710.70 |
16,713.40 |
16,710.70 |
16,713.40 |
118.4K |
| 14:17 |
16,710.80 |
16,710.80 |
16,709.30 |
16,709.30 |
354.5K |
| 14:18 |
16,703.50 |
16,703.70 |
16,703.50 |
16,703.70 |
407.5K |
| 14:19 |
16,707.90 |
16,707.90 |
16,706.10 |
16,706.10 |
296.7K |
| 14:20 |
16,707.70 |
16,710.20 |
16,707.70 |
16,710.20 |
102.7K |
| 14:21 |
16,704.50 |
16,707.60 |
16,704.50 |
16,707.60 |
105.2K |
| 14:22 |
16,708.20 |
16,708.20 |
16,706.20 |
16,706.20 |
162.5K |
| 14:23 |
16,707.10 |
16,709.10 |
16,707.10 |
16,709.10 |
109.9K |
| 14:24 |
16,707.40 |
16,708.90 |
16,707.40 |
16,708.90 |
228.5K |
| 14:25 |
16,710.30 |
16,710.90 |
16,710.30 |
16,710.90 |
174.7K |
| 14:26 |
16,710.60 |
16,710.70 |
16,710.60 |
16,710.70 |
133.3K |
| 14:27 |
16,710.00 |
16,710.00 |
16,708.90 |
16,708.90 |
73.0K |
| 14:28 |
16,707.70 |
16,708.70 |
16,707.70 |
16,708.70 |
208.3K |
| 14:29 |
16,695.40 |
16,695.40 |
16,695.10 |
16,695.10 |
277.2K |
| 14:30 |
16,697.20 |
16,699.00 |
16,697.20 |
16,699.00 |
201.2K |
| 14:31 |
16,695.90 |
16,695.90 |
16,693.00 |
16,693.00 |
386.0K |
| 14:32 |
16,691.90 |
16,694.40 |
16,691.90 |
16,694.40 |
407.5K |
| 14:33 |
16,698.40 |
16,700.90 |
16,698.40 |
16,700.90 |
242.1K |
| 14:34 |
16,697.40 |
16,697.40 |
16,697.30 |
16,697.30 |
155.4K |
| 14:35 |
16,694.50 |
16,694.50 |
16,691.40 |
16,691.40 |
350.7K |
| 14:36 |
16,692.70 |
16,692.70 |
16,691.20 |
16,691.20 |
216.5K |
| 14:37 |
16,691.00 |
16,694.80 |
16,691.00 |
16,694.80 |
159.6K |
| 14:38 |
16,693.20 |
16,694.50 |
16,693.20 |
16,694.50 |
154.4K |
| 14:39 |
16,690.50 |
16,690.50 |
16,689.50 |
16,689.50 |
180.0K |
| 14:40 |
16,684.50 |
16,685.20 |
16,684.50 |
16,685.20 |
273.1K |
| 14:41 |
16,682.20 |
16,682.20 |
16,680.40 |
16,680.40 |
260.9K |
| 14:42 |
16,681.00 |
16,682.40 |
16,681.00 |
16,682.40 |
357.8K |
| 14:43 |
16,679.00 |
16,682.60 |
16,679.00 |
16,682.60 |
137.6K |
| 14:44 |
16,681.90 |
16,681.90 |
16,681.70 |
16,681.70 |
635.7K |
| 14:45 |
16,682.50 |
16,684.10 |
16,682.50 |
16,684.10 |
181.5K |
| 14:46 |
16,687.40 |
16,687.40 |
16,684.70 |
16,684.70 |
41.5K |
| 14:47 |
16,682.50 |
16,684.00 |
16,682.50 |
16,684.00 |
125.8K |
| 14:48 |
16,681.30 |
16,682.10 |
16,681.30 |
16,682.10 |
105.2K |
| 14:49 |
16,682.10 |
16,683.80 |
16,682.10 |
16,683.80 |
172.7K |
| 14:50 |
16,683.70 |
16,683.70 |
16,678.40 |
16,678.40 |
611.7K |
| 14:51 |
16,679.80 |
16,681.40 |
16,679.80 |
16,681.40 |
744.3K |
| 14:52 |
16,677.50 |
16,677.50 |
16,675.10 |
16,675.10 |
239.9K |
| 14:53 |
16,673.20 |
16,675.60 |
16,673.20 |
16,675.60 |
103.9K |
| 14:54 |
16,676.60 |
16,677.00 |
16,676.60 |
16,677.00 |
279.8K |
| 14:55 |
16,677.50 |
16,677.50 |
16,670.30 |
16,670.30 |
348.4K |
| 14:56 |
16,672.50 |
16,676.00 |
16,672.50 |
16,676.00 |
253.6K |
| 14:57 |
16,676.20 |
16,678.10 |
16,676.20 |
16,678.10 |
672.3K |
| 14:58 |
16,673.80 |
16,673.80 |
16,673.20 |
16,673.20 |
200.5K |
| 14:59 |
16,673.40 |
16,673.40 |
16,671.10 |
16,671.10 |
185.2K |
| 15:00 |
16,671.50 |
16,671.50 |
16,669.60 |
16,669.60 |
91.0K |
| 15:01 |
16,675.20 |
16,676.70 |
16,675.20 |
16,676.70 |
120.7K |
| 15:02 |
16,676.60 |
16,676.60 |
16,676.10 |
16,676.10 |
288.3K |
| 15:03 |
16,673.40 |
16,673.40 |
16,671.10 |
16,671.10 |
276.7K |
| 15:04 |
16,674.60 |
16,675.60 |
16,674.60 |
16,675.60 |
214.4K |
| 15:05 |
16,672.60 |
16,674.50 |
16,672.60 |
16,674.50 |
183.3K |
| 15:06 |
16,672.30 |
16,672.30 |
16,668.50 |
16,668.50 |
212.2K |
| 15:07 |
16,664.90 |
16,665.50 |
16,664.90 |
16,665.50 |
260.7K |
| 15:08 |
16,663.50 |
16,663.80 |
16,663.50 |
16,663.80 |
377.6K |
| 15:09 |
16,664.90 |
16,664.90 |
16,664.60 |
16,664.60 |
252.4K |
| 15:10 |
16,668.10 |
16,669.70 |
16,668.10 |
16,669.70 |
238.7K |
| 15:11 |
16,670.20 |
16,670.20 |
16,669.80 |
16,669.80 |
255.9K |
| 15:12 |
16,672.30 |
16,672.30 |
16,672.20 |
16,672.20 |
240.5K |
| 15:13 |
16,673.50 |
16,674.80 |
16,673.50 |
16,674.80 |
4,106.8K |
| 15:14 |
16,684.90 |
16,684.90 |
16,683.60 |
16,683.60 |
1,317.9K |
| 15:15 |
16,678.90 |
16,681.20 |
16,678.90 |
16,681.20 |
434.4K |
| 15:16 |
16,678.60 |
16,680.00 |
16,678.60 |
16,680.00 |
94.8K |
| 15:17 |
16,678.90 |
16,678.90 |
16,674.30 |
16,674.30 |
405.7K |
| 15:18 |
16,672.00 |
16,672.00 |
16,670.60 |
16,670.60 |
572.9K |
| 15:19 |
16,668.20 |
16,668.20 |
16,668.10 |
16,668.10 |
209.1K |
| 15:20 |
16,666.60 |
16,666.60 |
16,665.70 |
16,665.70 |
211.8K |
| 15:21 |
16,670.10 |
16,671.10 |
16,670.10 |
16,671.10 |
256.6K |
| 15:22 |
16,669.30 |
16,669.30 |
16,665.30 |
16,665.30 |
137.3K |
| 15:23 |
16,669.00 |
16,669.00 |
16,667.90 |
16,667.90 |
200.4K |
| 15:24 |
16,669.50 |
16,669.80 |
16,669.50 |
16,669.80 |
132.1K |
| 15:25 |
16,669.20 |
16,669.20 |
16,666.40 |
16,666.40 |
326.5K |
| 15:26 |
16,664.40 |
16,665.10 |
16,664.40 |
16,665.10 |
164.1K |
| 15:27 |
16,667.00 |
16,667.20 |
16,667.00 |
16,667.20 |
150.2K |
| 15:28 |
16,662.10 |
16,664.50 |
16,662.10 |
16,664.50 |
109.0K |
| 15:29 |
16,665.00 |
16,665.00 |
16,664.90 |
16,664.90 |
349.1K |
| 15:30 |
16,665.50 |
16,665.50 |
16,663.50 |
16,663.50 |
253.4K |
| 15:31 |
16,661.00 |
16,661.00 |
16,658.90 |
16,658.90 |
1,302.5K |
| 15:32 |
16,657.40 |
16,657.40 |
16,655.60 |
16,655.60 |
316.6K |
| 15:33 |
16,654.40 |
16,655.60 |
16,654.40 |
16,655.60 |
291.5K |
| 15:34 |
16,655.90 |
16,655.90 |
16,654.90 |
16,654.90 |
229.6K |
| 15:35 |
16,655.50 |
16,657.50 |
16,655.50 |
16,657.50 |
239.9K |
| 15:36 |
16,657.50 |
16,657.50 |
16,656.80 |
16,656.80 |
397.0K |
| 15:37 |
16,648.30 |
16,650.00 |
16,648.30 |
16,650.00 |
898.8K |
| 15:38 |
16,649.50 |
16,649.50 |
16,648.10 |
16,648.10 |
360.5K |
| 15:39 |
16,645.80 |
16,656.40 |
16,645.80 |
16,656.40 |
270.8K |
| 15:40 |
16,659.90 |
16,659.90 |
16,659.60 |
16,659.60 |
186.0K |
| 15:41 |
16,660.00 |
16,660.00 |
16,657.50 |
16,657.50 |
256.8K |
| 15:42 |
16,659.00 |
16,666.90 |
16,659.00 |
16,666.90 |
314.0K |
| 15:43 |
16,661.10 |
16,666.00 |
16,661.10 |
16,666.00 |
242.1K |
| 15:44 |
16,668.60 |
16,675.20 |
16,668.60 |
16,675.20 |
321.1K |
| 15:45 |
16,672.90 |
16,677.90 |
16,672.90 |
16,677.90 |
240.7K |
| 15:46 |
16,676.00 |
16,676.00 |
16,671.90 |
16,671.90 |
286.0K |
| 15:47 |
16,677.00 |
16,677.00 |
16,676.60 |
16,676.60 |
257.3K |
| 15:48 |
16,673.90 |
16,673.90 |
16,671.30 |
16,671.30 |
320.3K |
| 15:49 |
16,676.00 |
16,676.00 |
16,671.80 |
16,671.80 |
283.3K |
| 15:50 |
16,671.10 |
16,671.70 |
16,671.10 |
16,671.70 |
346.2K |
| 15:51 |
16,672.20 |
16,672.20 |
16,669.10 |
16,669.10 |
368.4K |
| 15:52 |
16,667.30 |
16,667.30 |
16,665.50 |
16,665.50 |
1,014.0K |
| 15:53 |
16,662.10 |
16,662.10 |
16,662.00 |
16,662.00 |
1,014.6K |
| 15:54 |
16,661.90 |
16,661.90 |
16,659.40 |
16,659.40 |
422.8K |
| 15:55 |
16,665.00 |
16,665.00 |
16,663.20 |
16,663.20 |
365.6K |
| 15:56 |
16,665.20 |
16,669.50 |
16,665.20 |
16,669.50 |
535.5K |
| 15:57 |
16,666.70 |
16,666.70 |
16,664.90 |
16,664.90 |
524.7K |
| 15:58 |
16,664.50 |
16,664.50 |
16,662.00 |
16,662.00 |
573.2K |
| 15:59 |
16,662.30 |
16,662.30 |
16,659.60 |
16,659.60 |
1,528.9K |
| 16:00 |
16,659.20 |
16,659.20 |
16,654.40 |
16,654.40 |
763.4K |
| 16:01 |
16,654.40 |
16,654.40 |
16,654.40 |
16,654.40 |
0.0K |
| 16:02 |
16,654.40 |
16,654.40 |
16,654.40 |
16,654.40 |
0.0K |
| 16:03 |
16,654.40 |
16,654.40 |
16,654.40 |
16,654.40 |
0.0K |
| 16:04 |
16,654.40 |
16,654.40 |
16,652.20 |
16,652.20 |
49,362.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|