| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,652.20 |
16,652.20 |
16,649.10 |
16,649.10 |
3,785.8K |
| 10:01 |
16,638.50 |
16,638.50 |
16,635.10 |
16,635.10 |
92.2K |
| 10:02 |
16,632.10 |
16,647.10 |
16,632.10 |
16,647.10 |
1,711.2K |
| 10:03 |
16,659.60 |
16,663.10 |
16,659.60 |
16,663.10 |
77.2K |
| 10:04 |
16,667.30 |
16,667.30 |
16,665.00 |
16,665.00 |
1,661.0K |
| 10:05 |
16,660.70 |
16,660.70 |
16,656.00 |
16,656.00 |
251.3K |
| 10:06 |
16,664.00 |
16,667.00 |
16,664.00 |
16,667.00 |
163.5K |
| 10:07 |
16,675.40 |
16,675.40 |
16,672.40 |
16,672.40 |
3,385.2K |
| 10:08 |
16,672.00 |
16,672.00 |
16,666.50 |
16,666.50 |
537.1K |
| 10:09 |
16,666.90 |
16,678.90 |
16,666.90 |
16,678.90 |
3,615.8K |
| 10:10 |
16,677.90 |
16,677.90 |
16,675.00 |
16,675.00 |
521.6K |
| 10:11 |
16,676.80 |
16,681.00 |
16,676.80 |
16,681.00 |
311.6K |
| 10:12 |
16,673.10 |
16,697.40 |
16,673.10 |
16,697.40 |
1,662.3K |
| 10:13 |
16,690.80 |
16,690.80 |
16,690.70 |
16,690.70 |
458.2K |
| 10:14 |
16,678.50 |
16,678.50 |
16,673.20 |
16,673.20 |
576.9K |
| 10:15 |
16,676.50 |
16,677.00 |
16,676.50 |
16,677.00 |
310.1K |
| 10:16 |
16,673.20 |
16,673.80 |
16,673.20 |
16,673.80 |
1,190.4K |
| 10:17 |
16,675.90 |
16,685.30 |
16,675.90 |
16,685.30 |
320.9K |
| 10:18 |
16,688.20 |
16,688.20 |
16,682.10 |
16,682.10 |
310.8K |
| 10:19 |
16,681.20 |
16,681.20 |
16,679.40 |
16,679.40 |
486.1K |
| 10:20 |
16,677.20 |
16,687.60 |
16,677.20 |
16,687.60 |
578.8K |
| 10:21 |
16,693.10 |
16,697.00 |
16,693.10 |
16,697.00 |
349.9K |
| 10:22 |
16,696.70 |
16,697.60 |
16,696.70 |
16,697.60 |
1,009.0K |
| 10:23 |
16,697.90 |
16,697.90 |
16,692.80 |
16,692.80 |
482.7K |
| 10:24 |
16,694.60 |
16,698.60 |
16,694.60 |
16,698.60 |
305.2K |
| 10:25 |
16,697.10 |
16,697.50 |
16,697.10 |
16,697.50 |
165.0K |
| 10:26 |
16,699.00 |
16,699.00 |
16,696.50 |
16,696.50 |
344.2K |
| 10:27 |
16,702.30 |
16,702.30 |
16,698.90 |
16,698.90 |
227.4K |
| 10:28 |
16,697.40 |
16,697.40 |
16,693.80 |
16,693.80 |
232.4K |
| 10:29 |
16,699.00 |
16,699.00 |
16,698.90 |
16,698.90 |
239.7K |
| 10:30 |
16,697.80 |
16,700.10 |
16,697.80 |
16,700.10 |
263.2K |
| 10:31 |
16,700.80 |
16,701.80 |
16,700.80 |
16,701.80 |
169.2K |
| 10:32 |
16,701.10 |
16,706.20 |
16,701.10 |
16,706.20 |
161.8K |
| 10:33 |
16,702.60 |
16,713.20 |
16,702.60 |
16,713.20 |
178.7K |
| 10:34 |
16,710.80 |
16,710.80 |
16,709.10 |
16,709.10 |
196.6K |
| 10:35 |
16,708.50 |
16,711.00 |
16,708.50 |
16,711.00 |
257.1K |
| 10:36 |
16,714.40 |
16,714.90 |
16,714.40 |
16,714.90 |
211.7K |
| 10:37 |
16,714.50 |
16,719.30 |
16,714.50 |
16,719.30 |
496.7K |
| 10:38 |
16,723.60 |
16,730.30 |
16,723.60 |
16,730.30 |
1,083.8K |
| 10:39 |
16,727.40 |
16,727.40 |
16,727.00 |
16,727.00 |
241.0K |
| 10:40 |
16,725.90 |
16,725.90 |
16,722.30 |
16,722.30 |
244.7K |
| 10:41 |
16,722.00 |
16,724.20 |
16,722.00 |
16,724.20 |
166.3K |
| 10:42 |
16,723.00 |
16,726.60 |
16,723.00 |
16,726.60 |
174.5K |
| 10:43 |
16,726.40 |
16,726.40 |
16,723.80 |
16,723.80 |
248.1K |
| 10:44 |
16,727.40 |
16,727.40 |
16,726.00 |
16,726.00 |
176.4K |
| 10:45 |
16,714.90 |
16,714.90 |
16,714.90 |
16,714.90 |
202.9K |
| 10:46 |
16,718.90 |
16,718.90 |
16,716.60 |
16,716.60 |
465.6K |
| 10:47 |
16,718.20 |
16,718.20 |
16,713.70 |
16,713.70 |
677.4K |
| 10:48 |
16,712.00 |
16,712.80 |
16,712.00 |
16,712.80 |
231.4K |
| 10:49 |
16,707.80 |
16,707.80 |
16,707.20 |
16,707.20 |
87.1K |
| 10:50 |
16,709.60 |
16,709.60 |
16,708.80 |
16,708.80 |
303.6K |
| 10:51 |
16,705.70 |
16,707.40 |
16,705.70 |
16,707.40 |
202.0K |
| 10:52 |
16,706.40 |
16,707.50 |
16,706.40 |
16,707.50 |
115.2K |
| 10:53 |
16,706.30 |
16,706.30 |
16,705.70 |
16,705.70 |
735.9K |
| 10:54 |
16,705.40 |
16,705.40 |
16,699.70 |
16,699.70 |
145.2K |
| 10:55 |
16,698.80 |
16,698.80 |
16,694.30 |
16,694.30 |
370.7K |
| 10:56 |
16,696.10 |
16,697.90 |
16,696.10 |
16,697.90 |
3,423.7K |
| 10:57 |
16,698.90 |
16,699.20 |
16,698.90 |
16,699.20 |
239.8K |
| 10:58 |
16,701.10 |
16,701.10 |
16,700.90 |
16,700.90 |
239.9K |
| 10:59 |
16,701.90 |
16,701.90 |
16,701.00 |
16,701.00 |
207.1K |
| 11:00 |
16,692.80 |
16,697.30 |
16,692.80 |
16,697.30 |
471.7K |
| 11:01 |
16,697.70 |
16,697.70 |
16,695.50 |
16,695.50 |
483.3K |
| 11:02 |
16,683.00 |
16,683.00 |
16,681.60 |
16,681.60 |
284.6K |
| 11:03 |
16,683.20 |
16,683.20 |
16,682.50 |
16,682.50 |
919.3K |
| 11:04 |
16,683.80 |
16,683.80 |
16,674.10 |
16,674.10 |
225.3K |
| 11:05 |
16,673.90 |
16,673.90 |
16,672.80 |
16,672.80 |
89.1K |
| 11:06 |
16,673.20 |
16,673.20 |
16,669.60 |
16,669.60 |
716.9K |
| 11:07 |
16,673.80 |
16,676.30 |
16,673.80 |
16,676.30 |
205.0K |
| 11:08 |
16,679.90 |
16,679.90 |
16,675.20 |
16,675.20 |
256.9K |
| 11:09 |
16,678.20 |
16,678.20 |
16,674.40 |
16,674.40 |
155.4K |
| 11:10 |
16,682.40 |
16,682.40 |
16,681.00 |
16,681.00 |
316.9K |
| 11:11 |
16,680.50 |
16,680.50 |
16,676.20 |
16,676.20 |
301.2K |
| 11:12 |
16,681.60 |
16,681.60 |
16,676.80 |
16,676.80 |
208.6K |
| 11:13 |
16,665.20 |
16,665.20 |
16,665.00 |
16,665.00 |
212.9K |
| 11:14 |
16,664.70 |
16,667.80 |
16,664.70 |
16,667.80 |
136.7K |
| 11:15 |
16,666.20 |
16,666.20 |
16,664.30 |
16,664.30 |
173.7K |
| 11:16 |
16,662.00 |
16,662.30 |
16,662.00 |
16,662.30 |
144.7K |
| 11:17 |
16,658.80 |
16,658.80 |
16,652.00 |
16,652.00 |
328.9K |
| 11:18 |
16,635.60 |
16,638.90 |
16,635.60 |
16,638.90 |
260.4K |
| 11:19 |
16,637.40 |
16,641.90 |
16,637.40 |
16,641.90 |
419.9K |
| 11:20 |
16,642.10 |
16,642.10 |
16,636.90 |
16,636.90 |
189.2K |
| 11:21 |
16,635.00 |
16,635.00 |
16,634.50 |
16,634.50 |
248.3K |
| 11:22 |
16,630.10 |
16,630.10 |
16,628.60 |
16,628.60 |
1,111.5K |
| 11:23 |
16,625.30 |
16,634.00 |
16,625.30 |
16,634.00 |
1,942.3K |
| 11:24 |
16,627.10 |
16,627.10 |
16,624.80 |
16,624.80 |
186.4K |
| 11:25 |
16,619.30 |
16,625.00 |
16,619.30 |
16,625.00 |
320.8K |
| 11:26 |
16,617.70 |
16,618.50 |
16,617.70 |
16,618.50 |
189.1K |
| 11:27 |
16,627.30 |
16,630.00 |
16,627.30 |
16,630.00 |
233.8K |
| 11:28 |
16,631.30 |
16,633.10 |
16,631.30 |
16,633.10 |
121.9K |
| 11:29 |
16,626.80 |
16,629.60 |
16,626.80 |
16,629.60 |
129.6K |
| 11:30 |
16,632.80 |
16,634.40 |
16,632.80 |
16,634.40 |
337.0K |
| 11:31 |
16,637.20 |
16,637.20 |
16,633.80 |
16,633.80 |
346.2K |
| 11:32 |
16,626.10 |
16,626.80 |
16,626.10 |
16,626.80 |
255.5K |
| 11:33 |
16,621.80 |
16,626.80 |
16,621.80 |
16,626.80 |
454.5K |
| 11:34 |
16,632.80 |
16,632.80 |
16,629.80 |
16,629.80 |
348.7K |
| 11:35 |
16,632.90 |
16,636.40 |
16,632.90 |
16,636.40 |
185.0K |
| 11:36 |
16,644.10 |
16,645.50 |
16,644.10 |
16,645.50 |
142.4K |
| 11:37 |
16,651.60 |
16,654.00 |
16,651.60 |
16,654.00 |
149.0K |
| 11:38 |
16,654.70 |
16,654.70 |
16,654.50 |
16,654.50 |
98.8K |
| 11:39 |
16,651.40 |
16,653.70 |
16,651.40 |
16,653.70 |
103.5K |
| 11:40 |
16,652.20 |
16,652.20 |
16,642.80 |
16,642.80 |
158.6K |
| 11:41 |
16,640.00 |
16,640.00 |
16,637.20 |
16,637.20 |
309.5K |
| 11:42 |
16,634.10 |
16,638.00 |
16,634.10 |
16,638.00 |
193.8K |
| 11:43 |
16,637.20 |
16,643.50 |
16,637.20 |
16,643.50 |
92.9K |
| 11:44 |
16,641.80 |
16,644.10 |
16,641.80 |
16,644.10 |
90.4K |
| 11:45 |
16,640.20 |
16,647.90 |
16,640.20 |
16,647.90 |
110.4K |
| 11:46 |
16,651.80 |
16,651.80 |
16,650.10 |
16,650.10 |
114.8K |
| 11:47 |
16,645.70 |
16,646.20 |
16,645.70 |
16,646.20 |
184.7K |
| 11:48 |
16,643.10 |
16,651.10 |
16,643.10 |
16,651.10 |
220.6K |
| 11:49 |
16,651.70 |
16,652.30 |
16,651.70 |
16,652.30 |
231.6K |
| 11:50 |
16,650.60 |
16,650.70 |
16,650.60 |
16,650.70 |
234.1K |
| 11:51 |
16,647.40 |
16,647.40 |
16,647.10 |
16,647.10 |
100.9K |
| 11:52 |
16,650.10 |
16,650.10 |
16,644.60 |
16,644.60 |
291.8K |
| 11:53 |
16,644.00 |
16,648.80 |
16,644.00 |
16,648.80 |
372.7K |
| 11:54 |
16,642.60 |
16,642.60 |
16,640.70 |
16,640.70 |
674.0K |
| 11:55 |
16,642.00 |
16,642.00 |
16,639.40 |
16,639.40 |
364.7K |
| 11:56 |
16,632.80 |
16,632.80 |
16,631.20 |
16,631.20 |
579.4K |
| 11:57 |
16,631.40 |
16,639.40 |
16,631.40 |
16,639.40 |
491.9K |
| 11:58 |
16,640.40 |
16,640.40 |
16,640.10 |
16,640.10 |
372.7K |
| 11:59 |
16,643.40 |
16,644.20 |
16,643.40 |
16,644.20 |
234.7K |
| 12:00 |
16,644.50 |
16,644.50 |
16,643.10 |
16,643.10 |
109.0K |
| 12:01 |
16,647.10 |
16,647.10 |
16,645.30 |
16,645.30 |
144.7K |
| 12:02 |
16,636.30 |
16,636.30 |
16,634.90 |
16,634.90 |
208.1K |
| 12:03 |
16,631.60 |
16,634.50 |
16,631.60 |
16,634.50 |
346.6K |
| 12:04 |
16,638.10 |
16,638.10 |
16,634.80 |
16,634.80 |
107.7K |
| 12:05 |
16,628.70 |
16,628.70 |
16,627.30 |
16,627.30 |
482.9K |
| 12:06 |
16,622.90 |
16,625.40 |
16,622.90 |
16,625.40 |
325.5K |
| 12:07 |
16,628.30 |
16,634.50 |
16,628.30 |
16,634.50 |
176.6K |
| 12:08 |
16,629.90 |
16,629.90 |
16,629.00 |
16,629.00 |
305.9K |
| 12:09 |
16,627.00 |
16,627.00 |
16,620.00 |
16,620.00 |
243.4K |
| 12:10 |
16,626.10 |
16,628.00 |
16,626.10 |
16,628.00 |
441.2K |
| 12:11 |
16,617.90 |
16,617.90 |
16,617.60 |
16,617.60 |
293.2K |
| 12:12 |
16,613.20 |
16,616.80 |
16,613.20 |
16,616.80 |
252.0K |
| 12:13 |
16,618.60 |
16,622.30 |
16,618.60 |
16,622.30 |
92.0K |
| 12:14 |
16,623.00 |
16,626.40 |
16,623.00 |
16,626.40 |
162.7K |
| 12:15 |
16,627.40 |
16,627.40 |
16,625.90 |
16,625.90 |
120.6K |
| 12:16 |
16,630.20 |
16,630.20 |
16,626.50 |
16,626.50 |
315.9K |
| 12:17 |
16,621.90 |
16,625.90 |
16,621.90 |
16,625.90 |
294.8K |
| 12:18 |
16,626.50 |
16,626.50 |
16,625.20 |
16,625.20 |
260.2K |
| 12:19 |
16,625.10 |
16,627.30 |
16,625.10 |
16,627.30 |
452.2K |
| 12:20 |
16,628.70 |
16,629.90 |
16,628.70 |
16,629.90 |
512.1K |
| 12:21 |
16,631.10 |
16,631.10 |
16,631.10 |
16,631.10 |
140.3K |
| 12:22 |
16,631.60 |
16,632.30 |
16,631.60 |
16,632.30 |
63.9K |
| 12:23 |
16,632.60 |
16,633.80 |
16,632.60 |
16,633.80 |
83.4K |
| 12:24 |
16,632.10 |
16,633.00 |
16,632.10 |
16,633.00 |
268.9K |
| 12:25 |
16,632.40 |
16,632.70 |
16,632.40 |
16,632.70 |
366.1K |
| 12:26 |
16,636.40 |
16,636.70 |
16,636.40 |
16,636.70 |
160.5K |
| 12:27 |
16,637.90 |
16,637.90 |
16,637.70 |
16,637.70 |
261.8K |
| 12:28 |
16,631.20 |
16,634.30 |
16,631.20 |
16,634.30 |
101.8K |
| 12:29 |
16,637.10 |
16,637.10 |
16,636.10 |
16,636.10 |
130.5K |
| 12:30 |
16,636.80 |
16,636.80 |
16,634.90 |
16,634.90 |
135.4K |
| 12:31 |
16,638.90 |
16,639.90 |
16,638.90 |
16,639.90 |
202.3K |
| 12:32 |
16,639.50 |
16,639.50 |
16,632.00 |
16,632.00 |
352.7K |
| 12:33 |
16,631.10 |
16,631.70 |
16,631.10 |
16,631.70 |
200.7K |
| 12:34 |
16,636.90 |
16,641.40 |
16,636.90 |
16,641.40 |
204.2K |
| 12:35 |
16,643.40 |
16,644.60 |
16,643.40 |
16,644.60 |
271.3K |
| 12:36 |
16,645.10 |
16,647.10 |
16,645.10 |
16,647.10 |
244.2K |
| 12:37 |
16,649.40 |
16,649.40 |
16,646.50 |
16,646.50 |
236.0K |
| 12:38 |
16,644.70 |
16,644.70 |
16,634.40 |
16,634.40 |
422.3K |
| 12:39 |
16,632.50 |
16,632.50 |
16,629.70 |
16,629.70 |
319.4K |
| 12:40 |
16,631.80 |
16,632.20 |
16,631.80 |
16,632.20 |
122.9K |
| 12:41 |
16,633.10 |
16,639.50 |
16,633.10 |
16,639.50 |
240.4K |
| 12:42 |
16,638.10 |
16,639.80 |
16,638.10 |
16,639.80 |
182.8K |
| 12:43 |
16,639.70 |
16,641.30 |
16,639.70 |
16,641.30 |
504.8K |
| 12:44 |
16,641.20 |
16,643.30 |
16,641.20 |
16,643.30 |
110.3K |
| 12:45 |
16,644.40 |
16,645.80 |
16,644.40 |
16,645.80 |
239.0K |
| 12:46 |
16,646.70 |
16,647.60 |
16,646.70 |
16,647.60 |
71.7K |
| 12:47 |
16,645.10 |
16,646.70 |
16,645.10 |
16,646.70 |
263.0K |
| 12:48 |
16,647.80 |
16,647.80 |
16,646.50 |
16,646.50 |
113.0K |
| 12:49 |
16,647.00 |
16,647.00 |
16,645.80 |
16,645.80 |
108.7K |
| 12:50 |
16,644.00 |
16,644.00 |
16,641.00 |
16,641.00 |
173.8K |
| 12:51 |
16,635.80 |
16,638.60 |
16,635.80 |
16,638.60 |
452.0K |
| 12:52 |
16,642.90 |
16,642.90 |
16,640.40 |
16,640.40 |
100.1K |
| 12:53 |
16,640.00 |
16,642.50 |
16,640.00 |
16,642.50 |
46.1K |
| 12:54 |
16,643.70 |
16,643.70 |
16,640.90 |
16,640.90 |
133.2K |
| 12:55 |
16,642.30 |
16,642.30 |
16,641.80 |
16,641.80 |
31.6K |
| 12:56 |
16,647.90 |
16,648.90 |
16,647.90 |
16,648.90 |
37.7K |
| 12:57 |
16,648.10 |
16,648.10 |
16,645.40 |
16,645.40 |
300.0K |
| 12:58 |
16,636.80 |
16,638.00 |
16,636.80 |
16,638.00 |
117.0K |
| 12:59 |
16,639.70 |
16,639.70 |
16,636.80 |
16,636.80 |
101.4K |
| 13:00 |
16,636.50 |
16,636.50 |
16,635.30 |
16,635.30 |
133.7K |
| 13:01 |
16,629.80 |
16,629.80 |
16,617.50 |
16,617.50 |
264.0K |
| 13:02 |
16,604.70 |
16,611.60 |
16,604.70 |
16,611.60 |
322.0K |
| 13:03 |
16,613.10 |
16,615.80 |
16,613.10 |
16,615.80 |
258.7K |
| 13:04 |
16,628.20 |
16,633.80 |
16,628.20 |
16,633.80 |
161.4K |
| 13:05 |
16,637.80 |
16,637.80 |
16,637.40 |
16,637.40 |
148.2K |
| 13:06 |
16,641.00 |
16,641.00 |
16,638.50 |
16,638.50 |
166.1K |
| 13:07 |
16,641.30 |
16,641.30 |
16,638.10 |
16,638.10 |
161.1K |
| 13:08 |
16,637.50 |
16,639.00 |
16,637.50 |
16,639.00 |
70.0K |
| 13:09 |
16,640.30 |
16,640.30 |
16,638.30 |
16,638.30 |
115.1K |
| 13:10 |
16,639.10 |
16,641.00 |
16,639.10 |
16,641.00 |
187.6K |
| 13:11 |
16,642.50 |
16,644.00 |
16,642.50 |
16,644.00 |
207.9K |
| 13:12 |
16,642.00 |
16,642.00 |
16,641.20 |
16,641.20 |
72.4K |
| 13:13 |
16,640.90 |
16,641.50 |
16,640.90 |
16,641.50 |
150.7K |
| 13:14 |
16,641.50 |
16,641.80 |
16,641.50 |
16,641.80 |
237.6K |
| 13:15 |
16,637.80 |
16,640.20 |
16,637.80 |
16,640.20 |
370.1K |
| 13:16 |
16,637.00 |
16,637.00 |
16,636.50 |
16,636.50 |
898.4K |
| 13:17 |
16,634.60 |
16,635.70 |
16,634.60 |
16,635.70 |
87.5K |
| 13:18 |
16,636.20 |
16,636.20 |
16,635.70 |
16,635.70 |
158.2K |
| 13:19 |
16,633.50 |
16,636.00 |
16,633.50 |
16,636.00 |
142.1K |
| 13:20 |
16,639.10 |
16,639.10 |
16,638.20 |
16,638.20 |
170.2K |
| 13:21 |
16,639.60 |
16,642.00 |
16,639.60 |
16,642.00 |
183.4K |
| 13:22 |
16,642.00 |
16,642.60 |
16,642.00 |
16,642.60 |
163.4K |
| 13:23 |
16,643.00 |
16,643.90 |
16,643.00 |
16,643.90 |
302.7K |
| 13:24 |
16,647.70 |
16,647.80 |
16,647.70 |
16,647.80 |
335.0K |
| 13:25 |
16,645.90 |
16,646.00 |
16,645.90 |
16,646.00 |
179.2K |
| 13:26 |
16,640.60 |
16,642.30 |
16,640.60 |
16,642.30 |
138.4K |
| 13:27 |
16,644.00 |
16,645.00 |
16,644.00 |
16,645.00 |
63.9K |
| 13:28 |
16,646.70 |
16,648.40 |
16,646.70 |
16,648.40 |
102.9K |
| 13:29 |
16,652.30 |
16,652.30 |
16,650.70 |
16,650.70 |
111.4K |
| 13:30 |
16,648.90 |
16,651.30 |
16,648.90 |
16,651.30 |
279.2K |
| 13:31 |
16,657.80 |
16,661.60 |
16,657.80 |
16,661.60 |
574.3K |
| 13:32 |
16,661.80 |
16,663.40 |
16,661.80 |
16,663.40 |
195.9K |
| 13:33 |
16,660.50 |
16,660.50 |
16,660.40 |
16,660.40 |
121.0K |
| 13:34 |
16,656.00 |
16,656.00 |
16,653.20 |
16,653.20 |
112.7K |
| 13:35 |
16,652.50 |
16,655.50 |
16,652.50 |
16,655.50 |
94.7K |
| 13:36 |
16,650.00 |
16,652.50 |
16,650.00 |
16,652.50 |
162.9K |
| 13:37 |
16,652.90 |
16,658.00 |
16,652.90 |
16,658.00 |
167.4K |
| 13:38 |
16,655.60 |
16,656.60 |
16,655.60 |
16,656.60 |
240.9K |
| 13:39 |
16,656.50 |
16,656.50 |
16,655.40 |
16,655.40 |
224.3K |
| 13:40 |
16,650.50 |
16,650.50 |
16,643.90 |
16,643.90 |
482.2K |
| 13:41 |
16,644.00 |
16,647.90 |
16,644.00 |
16,647.90 |
155.3K |
| 13:42 |
16,644.00 |
16,644.00 |
16,635.70 |
16,635.70 |
868.8K |
| 13:43 |
16,632.80 |
16,633.70 |
16,632.80 |
16,633.70 |
445.4K |
| 13:44 |
16,637.90 |
16,637.90 |
16,635.00 |
16,635.00 |
228.4K |
| 13:45 |
16,639.80 |
16,646.20 |
16,639.80 |
16,646.20 |
325.0K |
| 13:46 |
16,647.90 |
16,647.90 |
16,646.00 |
16,646.00 |
107.4K |
| 13:47 |
16,650.00 |
16,651.50 |
16,650.00 |
16,651.50 |
150.1K |
| 13:48 |
16,654.20 |
16,657.10 |
16,654.20 |
16,657.10 |
99.4K |
| 13:49 |
16,658.00 |
16,658.00 |
16,655.40 |
16,655.40 |
64.9K |
| 13:50 |
16,651.80 |
16,651.80 |
16,648.30 |
16,648.30 |
173.2K |
| 13:51 |
16,648.10 |
16,648.10 |
16,646.50 |
16,646.50 |
297.7K |
| 13:52 |
16,646.80 |
16,646.80 |
16,646.60 |
16,646.60 |
114.2K |
| 13:53 |
16,649.30 |
16,653.90 |
16,649.30 |
16,653.90 |
99.3K |
| 13:54 |
16,654.10 |
16,655.00 |
16,654.10 |
16,655.00 |
62.9K |
| 13:55 |
16,653.80 |
16,653.80 |
16,651.70 |
16,651.70 |
134.6K |
| 13:56 |
16,653.80 |
16,656.10 |
16,653.80 |
16,656.10 |
385.9K |
| 13:57 |
16,657.00 |
16,659.40 |
16,657.00 |
16,659.40 |
645.8K |
| 13:58 |
16,657.20 |
16,660.00 |
16,657.20 |
16,660.00 |
120.4K |
| 13:59 |
16,662.50 |
16,662.50 |
16,659.30 |
16,659.30 |
271.1K |
| 14:00 |
16,658.50 |
16,660.70 |
16,658.50 |
16,660.70 |
124.8K |
| 14:01 |
16,661.40 |
16,661.40 |
16,659.00 |
16,659.00 |
337.6K |
| 14:02 |
16,654.70 |
16,654.70 |
16,648.80 |
16,648.80 |
257.2K |
| 14:03 |
16,648.00 |
16,651.10 |
16,648.00 |
16,651.10 |
166.1K |
| 14:04 |
16,648.20 |
16,652.30 |
16,648.20 |
16,652.30 |
274.0K |
| 14:05 |
16,654.30 |
16,654.30 |
16,653.20 |
16,653.20 |
279.7K |
| 14:06 |
16,648.70 |
16,653.30 |
16,648.70 |
16,653.30 |
154.5K |
| 14:07 |
16,652.10 |
16,653.80 |
16,652.10 |
16,653.80 |
181.3K |
| 14:08 |
16,655.70 |
16,660.60 |
16,655.70 |
16,660.60 |
158.9K |
| 14:09 |
16,661.60 |
16,661.60 |
16,659.00 |
16,659.00 |
103.7K |
| 14:10 |
16,659.40 |
16,660.10 |
16,659.40 |
16,660.10 |
143.6K |
| 14:11 |
16,660.80 |
16,662.80 |
16,660.80 |
16,662.80 |
149.8K |
| 14:12 |
16,659.20 |
16,659.60 |
16,659.20 |
16,659.60 |
195.1K |
| 14:13 |
16,657.80 |
16,659.20 |
16,657.80 |
16,659.20 |
194.1K |
| 14:14 |
16,661.70 |
16,661.70 |
16,659.20 |
16,659.20 |
126.0K |
| 14:15 |
16,661.70 |
16,661.70 |
16,660.20 |
16,660.20 |
179.0K |
| 14:16 |
16,662.50 |
16,663.90 |
16,662.50 |
16,663.90 |
196.8K |
| 14:17 |
16,663.10 |
16,663.60 |
16,663.10 |
16,663.60 |
376.5K |
| 14:18 |
16,663.00 |
16,665.20 |
16,663.00 |
16,665.20 |
135.6K |
| 14:19 |
16,665.10 |
16,666.50 |
16,665.10 |
16,666.50 |
120.5K |
| 14:20 |
16,668.10 |
16,668.10 |
16,662.60 |
16,662.60 |
190.1K |
| 14:21 |
16,665.70 |
16,668.90 |
16,665.70 |
16,668.90 |
221.0K |
| 14:22 |
16,667.90 |
16,670.40 |
16,667.90 |
16,670.40 |
202.7K |
| 14:23 |
16,670.00 |
16,671.80 |
16,670.00 |
16,671.80 |
161.1K |
| 14:24 |
16,671.00 |
16,671.20 |
16,671.00 |
16,671.20 |
290.5K |
| 14:25 |
16,668.20 |
16,671.50 |
16,668.20 |
16,671.50 |
209.1K |
| 14:26 |
16,665.30 |
16,665.30 |
16,662.70 |
16,662.70 |
165.8K |
| 14:27 |
16,659.30 |
16,660.80 |
16,659.30 |
16,660.80 |
115.8K |
| 14:28 |
16,657.30 |
16,657.30 |
16,653.40 |
16,653.40 |
212.5K |
| 14:29 |
16,647.70 |
16,647.70 |
16,643.70 |
16,643.70 |
215.2K |
| 14:30 |
16,644.00 |
16,653.40 |
16,644.00 |
16,653.40 |
139.2K |
| 14:31 |
16,652.80 |
16,652.80 |
16,652.60 |
16,652.60 |
224.9K |
| 14:32 |
16,654.30 |
16,654.30 |
16,653.10 |
16,653.10 |
145.8K |
| 14:33 |
16,650.60 |
16,653.30 |
16,650.60 |
16,653.30 |
223.7K |
| 14:34 |
16,654.60 |
16,656.70 |
16,654.60 |
16,656.70 |
435.9K |
| 14:35 |
16,664.30 |
16,666.30 |
16,664.30 |
16,666.30 |
179.5K |
| 14:36 |
16,667.10 |
16,667.10 |
16,665.20 |
16,665.20 |
146.4K |
| 14:37 |
16,665.50 |
16,665.50 |
16,663.00 |
16,663.00 |
515.2K |
| 14:38 |
16,666.50 |
16,666.50 |
16,665.10 |
16,665.10 |
98.5K |
| 14:39 |
16,660.40 |
16,663.40 |
16,660.40 |
16,663.40 |
137.6K |
| 14:40 |
16,666.20 |
16,666.20 |
16,664.30 |
16,664.30 |
235.7K |
| 14:41 |
16,662.50 |
16,662.50 |
16,661.40 |
16,661.40 |
127.6K |
| 14:42 |
16,659.10 |
16,659.10 |
16,658.40 |
16,658.40 |
159.1K |
| 14:43 |
16,659.40 |
16,661.20 |
16,659.40 |
16,661.20 |
253.3K |
| 14:44 |
16,659.10 |
16,659.30 |
16,659.10 |
16,659.30 |
176.7K |
| 14:45 |
16,657.70 |
16,658.70 |
16,657.70 |
16,658.70 |
156.0K |
| 14:46 |
16,660.60 |
16,660.60 |
16,656.60 |
16,656.60 |
354.9K |
| 14:47 |
16,658.50 |
16,658.80 |
16,658.50 |
16,658.80 |
1,438.9K |
| 14:48 |
16,657.30 |
16,658.80 |
16,657.30 |
16,658.80 |
299.9K |
| 14:49 |
16,657.70 |
16,659.00 |
16,657.70 |
16,659.00 |
362.3K |
| 14:50 |
16,653.40 |
16,653.40 |
16,651.40 |
16,651.40 |
259.1K |
| 14:51 |
16,651.40 |
16,652.10 |
16,651.40 |
16,652.10 |
81.4K |
| 14:52 |
16,649.10 |
16,649.10 |
16,647.10 |
16,647.10 |
77.2K |
| 14:53 |
16,648.00 |
16,648.00 |
16,643.50 |
16,643.50 |
250.2K |
| 14:54 |
16,643.00 |
16,644.30 |
16,643.00 |
16,644.30 |
603.1K |
| 14:55 |
16,643.10 |
16,643.10 |
16,640.90 |
16,640.90 |
95.1K |
| 14:56 |
16,639.40 |
16,639.40 |
16,638.40 |
16,638.40 |
323.5K |
| 14:57 |
16,638.80 |
16,638.80 |
16,636.30 |
16,636.30 |
405.1K |
| 14:58 |
16,630.60 |
16,634.50 |
16,630.60 |
16,634.50 |
310.6K |
| 14:59 |
16,633.50 |
16,635.20 |
16,633.50 |
16,635.20 |
171.6K |
| 15:00 |
16,635.20 |
16,635.20 |
16,634.90 |
16,634.90 |
124.9K |
| 15:01 |
16,632.90 |
16,632.90 |
16,631.90 |
16,631.90 |
523.3K |
| 15:02 |
16,630.40 |
16,630.40 |
16,628.40 |
16,628.40 |
307.4K |
| 15:03 |
16,625.30 |
16,630.70 |
16,625.30 |
16,630.70 |
209.1K |
| 15:04 |
16,634.40 |
16,634.40 |
16,632.20 |
16,632.20 |
413.3K |
| 15:05 |
16,633.50 |
16,634.00 |
16,633.50 |
16,634.00 |
804.2K |
| 15:06 |
16,637.40 |
16,637.60 |
16,637.40 |
16,637.60 |
301.7K |
| 15:07 |
16,639.70 |
16,641.40 |
16,639.70 |
16,641.40 |
300.9K |
| 15:08 |
16,642.90 |
16,644.20 |
16,642.90 |
16,644.20 |
314.6K |
| 15:09 |
16,643.30 |
16,647.00 |
16,643.30 |
16,647.00 |
132.8K |
| 15:10 |
16,642.80 |
16,642.80 |
16,639.80 |
16,639.80 |
224.6K |
| 15:11 |
16,638.70 |
16,638.70 |
16,633.60 |
16,633.60 |
209.5K |
| 15:12 |
16,635.70 |
16,635.70 |
16,634.10 |
16,634.10 |
198.5K |
| 15:13 |
16,640.00 |
16,640.00 |
16,639.30 |
16,639.30 |
125.9K |
| 15:14 |
16,639.40 |
16,642.00 |
16,639.40 |
16,642.00 |
346.9K |
| 15:15 |
16,643.10 |
16,643.10 |
16,640.50 |
16,640.50 |
337.6K |
| 15:16 |
16,640.50 |
16,640.50 |
16,637.90 |
16,637.90 |
187.3K |
| 15:17 |
16,636.50 |
16,638.00 |
16,636.50 |
16,638.00 |
375.9K |
| 15:18 |
16,639.90 |
16,639.90 |
16,637.90 |
16,637.90 |
495.7K |
| 15:19 |
16,638.80 |
16,638.80 |
16,638.60 |
16,638.60 |
80.3K |
| 15:20 |
16,629.90 |
16,629.90 |
16,628.60 |
16,628.60 |
199.1K |
| 15:21 |
16,627.40 |
16,629.80 |
16,627.40 |
16,629.80 |
247.1K |
| 15:22 |
16,628.40 |
16,628.40 |
16,623.60 |
16,623.60 |
236.0K |
| 15:23 |
16,622.70 |
16,622.70 |
16,617.00 |
16,617.00 |
325.9K |
| 15:24 |
16,616.60 |
16,616.60 |
16,615.20 |
16,615.20 |
386.8K |
| 15:25 |
16,615.90 |
16,615.90 |
16,614.10 |
16,614.10 |
415.6K |
| 15:26 |
16,617.70 |
16,617.70 |
16,616.20 |
16,616.20 |
235.4K |
| 15:27 |
16,618.50 |
16,619.90 |
16,618.50 |
16,619.90 |
148.2K |
| 15:28 |
16,618.90 |
16,618.90 |
16,615.90 |
16,615.90 |
721.2K |
| 15:29 |
16,614.00 |
16,614.00 |
16,610.80 |
16,610.80 |
461.4K |
| 15:30 |
16,612.20 |
16,614.60 |
16,612.20 |
16,614.60 |
624.5K |
| 15:31 |
16,611.20 |
16,612.60 |
16,611.20 |
16,612.60 |
290.3K |
| 15:32 |
16,610.90 |
16,610.90 |
16,609.50 |
16,609.50 |
207.8K |
| 15:33 |
16,610.70 |
16,612.30 |
16,610.70 |
16,612.30 |
281.9K |
| 15:34 |
16,613.40 |
16,613.40 |
16,612.10 |
16,612.10 |
348.2K |
| 15:35 |
16,612.50 |
16,612.50 |
16,611.80 |
16,611.80 |
300.5K |
| 15:36 |
16,614.50 |
16,615.80 |
16,614.50 |
16,615.80 |
275.3K |
| 15:37 |
16,615.00 |
16,615.00 |
16,609.10 |
16,609.10 |
387.6K |
| 15:38 |
16,610.30 |
16,610.30 |
16,607.00 |
16,607.00 |
309.5K |
| 15:39 |
16,604.20 |
16,604.60 |
16,604.20 |
16,604.60 |
433.8K |
| 15:40 |
16,602.20 |
16,602.20 |
16,601.60 |
16,601.60 |
281.2K |
| 15:41 |
16,602.60 |
16,602.60 |
16,602.40 |
16,602.40 |
308.2K |
| 15:42 |
16,602.30 |
16,607.50 |
16,602.30 |
16,607.50 |
477.8K |
| 15:43 |
16,609.60 |
16,609.60 |
16,603.30 |
16,603.30 |
222.1K |
| 15:44 |
16,604.50 |
16,604.50 |
16,601.30 |
16,601.30 |
576.6K |
| 15:45 |
16,598.30 |
16,598.30 |
16,596.20 |
16,596.20 |
868.9K |
| 15:46 |
16,596.10 |
16,596.80 |
16,596.10 |
16,596.80 |
434.8K |
| 15:47 |
16,595.90 |
16,595.90 |
16,594.90 |
16,594.90 |
774.9K |
| 15:48 |
16,594.30 |
16,595.30 |
16,594.30 |
16,595.30 |
598.5K |
| 15:49 |
16,593.70 |
16,598.30 |
16,593.70 |
16,598.30 |
534.0K |
| 15:50 |
16,596.90 |
16,598.40 |
16,596.90 |
16,598.40 |
379.2K |
| 15:51 |
16,598.90 |
16,598.90 |
16,596.80 |
16,596.80 |
824.8K |
| 15:52 |
16,596.10 |
16,596.10 |
16,593.90 |
16,593.90 |
947.9K |
| 15:53 |
16,596.30 |
16,597.30 |
16,596.30 |
16,597.30 |
874.1K |
| 15:54 |
16,601.80 |
16,601.80 |
16,600.80 |
16,600.80 |
552.6K |
| 15:55 |
16,596.50 |
16,597.60 |
16,596.50 |
16,597.60 |
575.8K |
| 15:56 |
16,608.90 |
16,609.70 |
16,608.90 |
16,609.70 |
863.8K |
| 15:57 |
16,605.90 |
16,605.90 |
16,603.80 |
16,603.80 |
411.8K |
| 15:58 |
16,606.00 |
16,607.20 |
16,606.00 |
16,607.20 |
551.8K |
| 15:59 |
16,607.30 |
16,607.30 |
16,602.30 |
16,602.30 |
889.1K |
| 16:00 |
16,607.00 |
16,607.00 |
16,607.00 |
16,607.00 |
397.8K |
| 16:01 |
16,607.00 |
16,607.00 |
16,607.00 |
16,607.00 |
0.0K |
| 16:02 |
16,607.00 |
16,607.00 |
16,607.00 |
16,607.00 |
0.0K |
| 16:03 |
16,607.00 |
16,607.00 |
16,607.00 |
16,607.00 |
0.0K |
| 16:04 |
16,607.00 |
16,647.40 |
16,607.00 |
16,647.40 |
50,842.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|