| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,647.40 |
16,681.40 |
16,647.40 |
16,681.40 |
29,270.1K |
| 10:01 |
16,691.00 |
16,696.00 |
16,691.00 |
16,696.00 |
70.3K |
| 10:02 |
16,693.30 |
16,703.90 |
16,693.30 |
16,703.90 |
785.9K |
| 10:03 |
16,706.30 |
16,708.40 |
16,706.30 |
16,708.40 |
162.9K |
| 10:04 |
16,705.30 |
16,739.40 |
16,705.30 |
16,739.40 |
1,236.4K |
| 10:05 |
16,736.80 |
16,736.80 |
16,735.90 |
16,735.90 |
638.7K |
| 10:06 |
16,738.90 |
16,738.90 |
16,737.90 |
16,737.90 |
92.9K |
| 10:07 |
16,752.90 |
16,760.20 |
16,752.90 |
16,760.20 |
1,871.2K |
| 10:08 |
16,763.00 |
16,763.00 |
16,756.30 |
16,756.30 |
222.0K |
| 10:09 |
16,776.70 |
16,793.00 |
16,776.70 |
16,793.00 |
1,679.1K |
| 10:10 |
16,787.50 |
16,795.50 |
16,787.50 |
16,795.50 |
366.5K |
| 10:11 |
16,790.50 |
16,790.50 |
16,780.30 |
16,780.30 |
478.2K |
| 10:12 |
16,773.40 |
16,773.40 |
16,767.30 |
16,767.30 |
1,159.4K |
| 10:13 |
16,783.40 |
16,784.20 |
16,783.40 |
16,784.20 |
374.8K |
| 10:14 |
16,783.90 |
16,783.90 |
16,781.20 |
16,781.20 |
390.0K |
| 10:15 |
16,783.60 |
16,783.60 |
16,779.50 |
16,779.50 |
400.8K |
| 10:16 |
16,782.60 |
16,787.00 |
16,782.60 |
16,787.00 |
698.4K |
| 10:17 |
16,787.80 |
16,788.30 |
16,787.80 |
16,788.30 |
243.5K |
| 10:18 |
16,785.50 |
16,785.50 |
16,784.70 |
16,784.70 |
266.1K |
| 10:19 |
16,789.00 |
16,789.00 |
16,781.10 |
16,781.10 |
310.0K |
| 10:20 |
16,778.20 |
16,778.30 |
16,778.20 |
16,778.30 |
246.1K |
| 10:21 |
16,781.90 |
16,792.20 |
16,781.90 |
16,792.20 |
506.8K |
| 10:22 |
16,790.70 |
16,791.80 |
16,790.70 |
16,791.80 |
437.0K |
| 10:23 |
16,795.70 |
16,795.70 |
16,786.30 |
16,786.30 |
390.8K |
| 10:24 |
16,790.80 |
16,792.70 |
16,790.80 |
16,792.70 |
505.4K |
| 10:25 |
16,788.90 |
16,792.00 |
16,788.90 |
16,792.00 |
579.4K |
| 10:26 |
16,787.00 |
16,787.00 |
16,785.10 |
16,785.10 |
166.9K |
| 10:27 |
16,784.80 |
16,788.20 |
16,784.80 |
16,788.20 |
331.0K |
| 10:28 |
16,787.00 |
16,787.00 |
16,784.70 |
16,784.70 |
231.3K |
| 10:29 |
16,785.20 |
16,785.20 |
16,783.20 |
16,783.20 |
135.5K |
| 10:30 |
16,786.20 |
16,786.20 |
16,783.60 |
16,783.60 |
353.6K |
| 10:31 |
16,782.80 |
16,782.80 |
16,776.90 |
16,776.90 |
263.9K |
| 10:32 |
16,782.40 |
16,786.40 |
16,782.40 |
16,786.40 |
474.5K |
| 10:33 |
16,782.20 |
16,785.20 |
16,782.20 |
16,785.20 |
1,042.4K |
| 10:34 |
16,791.20 |
16,791.20 |
16,790.90 |
16,790.90 |
258.6K |
| 10:35 |
16,793.30 |
16,798.60 |
16,793.30 |
16,798.60 |
188.9K |
| 10:36 |
16,801.50 |
16,801.80 |
16,801.50 |
16,801.80 |
197.7K |
| 10:37 |
16,803.10 |
16,806.40 |
16,803.10 |
16,806.40 |
226.3K |
| 10:38 |
16,806.30 |
16,806.30 |
16,803.70 |
16,803.70 |
213.0K |
| 10:39 |
16,802.70 |
16,802.70 |
16,801.80 |
16,801.80 |
188.0K |
| 10:40 |
16,796.50 |
16,796.50 |
16,796.30 |
16,796.30 |
231.5K |
| 10:41 |
16,801.70 |
16,806.50 |
16,801.70 |
16,806.50 |
248.5K |
| 10:42 |
16,807.40 |
16,807.40 |
16,804.90 |
16,804.90 |
350.6K |
| 10:43 |
16,806.90 |
16,806.90 |
16,805.40 |
16,805.40 |
494.7K |
| 10:44 |
16,797.30 |
16,797.30 |
16,796.20 |
16,796.20 |
115.4K |
| 10:45 |
16,794.00 |
16,799.80 |
16,794.00 |
16,799.80 |
347.3K |
| 10:46 |
16,798.40 |
16,798.40 |
16,798.00 |
16,798.00 |
208.5K |
| 10:47 |
16,795.20 |
16,797.10 |
16,795.20 |
16,797.10 |
68.4K |
| 10:48 |
16,799.80 |
16,803.00 |
16,799.80 |
16,803.00 |
395.0K |
| 10:49 |
16,802.70 |
16,802.70 |
16,793.80 |
16,793.80 |
301.9K |
| 10:50 |
16,795.20 |
16,797.30 |
16,795.20 |
16,797.30 |
144.7K |
| 10:51 |
16,792.40 |
16,792.40 |
16,790.80 |
16,790.80 |
127.1K |
| 10:52 |
16,791.00 |
16,792.70 |
16,791.00 |
16,792.70 |
265.6K |
| 10:53 |
16,790.60 |
16,797.50 |
16,790.60 |
16,797.50 |
229.0K |
| 10:54 |
16,794.80 |
16,794.80 |
16,792.80 |
16,792.80 |
219.5K |
| 10:55 |
16,791.50 |
16,791.50 |
16,788.80 |
16,788.80 |
151.0K |
| 10:56 |
16,790.20 |
16,790.20 |
16,788.80 |
16,788.80 |
180.2K |
| 10:57 |
16,788.50 |
16,788.50 |
16,787.50 |
16,787.50 |
64.8K |
| 10:58 |
16,787.20 |
16,791.80 |
16,787.20 |
16,791.80 |
164.4K |
| 10:59 |
16,792.50 |
16,796.30 |
16,792.50 |
16,796.30 |
212.6K |
| 11:00 |
16,793.00 |
16,800.40 |
16,793.00 |
16,800.40 |
942.1K |
| 11:01 |
16,801.00 |
16,801.00 |
16,796.50 |
16,796.50 |
368.2K |
| 11:02 |
16,798.20 |
16,798.20 |
16,794.80 |
16,794.80 |
454.2K |
| 11:03 |
16,788.40 |
16,788.40 |
16,786.90 |
16,786.90 |
125.8K |
| 11:04 |
16,788.10 |
16,793.00 |
16,788.10 |
16,793.00 |
215.8K |
| 11:05 |
16,794.30 |
16,794.30 |
16,793.00 |
16,793.00 |
115.6K |
| 11:06 |
16,792.30 |
16,796.40 |
16,792.30 |
16,796.40 |
195.6K |
| 11:07 |
16,791.40 |
16,794.00 |
16,791.40 |
16,794.00 |
176.1K |
| 11:08 |
16,783.20 |
16,785.00 |
16,783.20 |
16,785.00 |
306.0K |
| 11:09 |
16,788.50 |
16,792.40 |
16,788.50 |
16,792.40 |
232.3K |
| 11:10 |
16,785.40 |
16,785.40 |
16,784.40 |
16,784.40 |
424.1K |
| 11:11 |
16,781.40 |
16,784.10 |
16,781.40 |
16,784.10 |
68.9K |
| 11:12 |
16,785.90 |
16,785.90 |
16,785.50 |
16,785.50 |
545.6K |
| 11:13 |
16,777.50 |
16,777.50 |
16,777.20 |
16,777.20 |
400.8K |
| 11:14 |
16,778.70 |
16,779.50 |
16,778.70 |
16,779.50 |
152.9K |
| 11:15 |
16,781.60 |
16,790.30 |
16,781.60 |
16,790.30 |
238.2K |
| 11:16 |
16,787.60 |
16,792.00 |
16,787.60 |
16,792.00 |
1,187.3K |
| 11:17 |
16,797.60 |
16,797.60 |
16,796.80 |
16,796.80 |
194.4K |
| 11:18 |
16,803.40 |
16,803.40 |
16,803.10 |
16,803.10 |
178.0K |
| 11:19 |
16,804.40 |
16,810.90 |
16,804.40 |
16,810.90 |
337.4K |
| 11:20 |
16,812.70 |
16,812.70 |
16,806.90 |
16,806.90 |
286.1K |
| 11:21 |
16,807.30 |
16,809.10 |
16,807.30 |
16,809.10 |
502.1K |
| 11:22 |
16,809.80 |
16,809.80 |
16,804.60 |
16,804.60 |
128.7K |
| 11:23 |
16,805.60 |
16,809.90 |
16,805.60 |
16,809.90 |
126.6K |
| 11:24 |
16,808.60 |
16,810.50 |
16,808.60 |
16,810.50 |
473.1K |
| 11:25 |
16,804.40 |
16,806.50 |
16,804.40 |
16,806.50 |
308.2K |
| 11:26 |
16,810.20 |
16,810.20 |
16,809.30 |
16,809.30 |
65.6K |
| 11:27 |
16,809.90 |
16,811.50 |
16,809.90 |
16,811.50 |
355.7K |
| 11:28 |
16,809.20 |
16,809.20 |
16,808.40 |
16,808.40 |
136.4K |
| 11:29 |
16,805.70 |
16,805.70 |
16,804.90 |
16,804.90 |
183.2K |
| 11:30 |
16,804.40 |
16,804.40 |
16,794.00 |
16,794.00 |
374.9K |
| 11:31 |
16,795.80 |
16,799.30 |
16,795.80 |
16,799.30 |
101.2K |
| 11:32 |
16,799.10 |
16,800.20 |
16,799.10 |
16,800.20 |
115.7K |
| 11:33 |
16,804.10 |
16,804.10 |
16,796.50 |
16,796.50 |
75.2K |
| 11:34 |
16,796.40 |
16,798.60 |
16,796.40 |
16,798.60 |
219.4K |
| 11:35 |
16,803.20 |
16,803.20 |
16,801.60 |
16,801.60 |
116.9K |
| 11:36 |
16,796.30 |
16,797.10 |
16,796.30 |
16,797.10 |
194.8K |
| 11:37 |
16,795.00 |
16,797.10 |
16,795.00 |
16,797.10 |
137.7K |
| 11:38 |
16,802.10 |
16,803.10 |
16,802.10 |
16,803.10 |
199.8K |
| 11:39 |
16,802.20 |
16,802.20 |
16,798.40 |
16,798.40 |
487.3K |
| 11:40 |
16,798.20 |
16,799.30 |
16,798.20 |
16,799.30 |
383.4K |
| 11:41 |
16,800.50 |
16,800.50 |
16,797.00 |
16,797.00 |
305.5K |
| 11:42 |
16,797.50 |
16,798.20 |
16,797.50 |
16,798.20 |
310.5K |
| 11:43 |
16,800.50 |
16,800.50 |
16,796.80 |
16,796.80 |
131.4K |
| 11:44 |
16,802.20 |
16,802.30 |
16,802.20 |
16,802.30 |
316.5K |
| 11:45 |
16,803.70 |
16,803.70 |
16,803.20 |
16,803.20 |
1,278.9K |
| 11:46 |
16,802.50 |
16,807.50 |
16,802.50 |
16,807.50 |
423.2K |
| 11:47 |
16,812.80 |
16,812.80 |
16,811.80 |
16,811.80 |
417.0K |
| 11:48 |
16,814.90 |
16,814.90 |
16,812.00 |
16,812.00 |
242.8K |
| 11:49 |
16,812.90 |
16,812.90 |
16,812.70 |
16,812.70 |
180.6K |
| 11:50 |
16,818.50 |
16,818.50 |
16,816.60 |
16,816.60 |
123.3K |
| 11:51 |
16,817.60 |
16,818.70 |
16,817.60 |
16,818.70 |
165.1K |
| 11:52 |
16,821.80 |
16,823.70 |
16,821.80 |
16,823.70 |
143.6K |
| 11:53 |
16,824.50 |
16,824.50 |
16,822.00 |
16,822.00 |
1,354.7K |
| 11:54 |
16,823.30 |
16,823.30 |
16,817.80 |
16,817.80 |
594.0K |
| 11:55 |
16,820.80 |
16,823.70 |
16,820.80 |
16,823.70 |
177.0K |
| 11:56 |
16,824.80 |
16,824.80 |
16,824.40 |
16,824.40 |
230.2K |
| 11:57 |
16,822.20 |
16,822.20 |
16,820.90 |
16,820.90 |
161.3K |
| 11:58 |
16,816.10 |
16,821.10 |
16,816.10 |
16,821.10 |
1,113.6K |
| 11:59 |
16,824.30 |
16,824.30 |
16,823.60 |
16,823.60 |
253.4K |
| 12:00 |
16,824.60 |
16,828.30 |
16,824.60 |
16,828.30 |
654.8K |
| 12:01 |
16,830.80 |
16,830.80 |
16,825.30 |
16,825.30 |
459.0K |
| 12:02 |
16,821.90 |
16,821.90 |
16,821.20 |
16,821.20 |
618.5K |
| 12:03 |
16,819.90 |
16,822.10 |
16,819.90 |
16,822.10 |
454.9K |
| 12:04 |
16,820.30 |
16,820.30 |
16,819.50 |
16,819.50 |
202.9K |
| 12:05 |
16,816.00 |
16,818.00 |
16,816.00 |
16,818.00 |
245.0K |
| 12:06 |
16,820.00 |
16,822.30 |
16,820.00 |
16,822.30 |
434.4K |
| 12:07 |
16,830.60 |
16,833.30 |
16,830.60 |
16,833.30 |
355.9K |
| 12:08 |
16,831.50 |
16,831.50 |
16,830.90 |
16,830.90 |
337.3K |
| 12:09 |
16,831.50 |
16,831.60 |
16,831.50 |
16,831.60 |
148.8K |
| 12:10 |
16,827.90 |
16,831.10 |
16,827.90 |
16,831.10 |
155.1K |
| 12:11 |
16,825.50 |
16,825.90 |
16,825.50 |
16,825.90 |
184.3K |
| 12:12 |
16,827.00 |
16,828.10 |
16,827.00 |
16,828.10 |
251.3K |
| 12:13 |
16,830.10 |
16,830.10 |
16,827.90 |
16,827.90 |
254.9K |
| 12:14 |
16,827.60 |
16,827.60 |
16,826.70 |
16,826.70 |
357.1K |
| 12:15 |
16,827.20 |
16,827.20 |
16,825.30 |
16,825.30 |
262.5K |
| 12:16 |
16,830.70 |
16,830.70 |
16,828.30 |
16,828.30 |
384.1K |
| 12:17 |
16,827.10 |
16,828.60 |
16,827.10 |
16,828.60 |
199.0K |
| 12:18 |
16,827.90 |
16,827.90 |
16,827.00 |
16,827.00 |
127.8K |
| 12:19 |
16,826.70 |
16,826.70 |
16,824.60 |
16,824.60 |
233.8K |
| 12:20 |
16,824.40 |
16,825.90 |
16,824.40 |
16,825.90 |
75.2K |
| 12:21 |
16,826.70 |
16,827.10 |
16,826.70 |
16,827.10 |
105.0K |
| 12:22 |
16,825.80 |
16,825.80 |
16,825.30 |
16,825.30 |
237.0K |
| 12:23 |
16,825.30 |
16,829.30 |
16,825.30 |
16,829.30 |
325.0K |
| 12:24 |
16,825.40 |
16,825.40 |
16,819.90 |
16,819.90 |
189.4K |
| 12:25 |
16,818.50 |
16,819.90 |
16,818.50 |
16,819.90 |
122.4K |
| 12:26 |
16,818.90 |
16,820.80 |
16,818.90 |
16,820.80 |
438.7K |
| 12:27 |
16,821.10 |
16,821.10 |
16,819.20 |
16,819.20 |
140.7K |
| 12:28 |
16,817.40 |
16,821.90 |
16,817.40 |
16,821.90 |
364.1K |
| 12:29 |
16,821.30 |
16,821.30 |
16,818.10 |
16,818.10 |
69.8K |
| 12:30 |
16,817.90 |
16,818.20 |
16,817.90 |
16,818.20 |
153.3K |
| 12:31 |
16,822.40 |
16,825.50 |
16,822.40 |
16,825.50 |
190.2K |
| 12:32 |
16,828.20 |
16,828.20 |
16,826.20 |
16,826.20 |
378.5K |
| 12:33 |
16,826.40 |
16,826.40 |
16,826.20 |
16,826.20 |
174.9K |
| 12:34 |
16,829.20 |
16,829.20 |
16,828.50 |
16,828.50 |
145.4K |
| 12:35 |
16,821.70 |
16,821.70 |
16,819.50 |
16,819.50 |
444.2K |
| 12:36 |
16,820.30 |
16,821.70 |
16,820.30 |
16,821.70 |
514.1K |
| 12:37 |
16,824.50 |
16,824.50 |
16,823.80 |
16,823.80 |
267.6K |
| 12:38 |
16,823.50 |
16,823.50 |
16,823.00 |
16,823.00 |
140.0K |
| 12:39 |
16,825.10 |
16,828.80 |
16,825.10 |
16,828.80 |
161.9K |
| 12:40 |
16,831.80 |
16,833.40 |
16,831.80 |
16,833.40 |
166.2K |
| 12:41 |
16,833.60 |
16,835.00 |
16,833.60 |
16,835.00 |
217.0K |
| 12:42 |
16,835.20 |
16,837.00 |
16,835.20 |
16,837.00 |
149.0K |
| 12:43 |
16,837.30 |
16,837.30 |
16,836.50 |
16,836.50 |
160.9K |
| 12:44 |
16,837.30 |
16,839.10 |
16,837.30 |
16,839.10 |
119.3K |
| 12:45 |
16,837.60 |
16,837.60 |
16,835.50 |
16,835.50 |
107.7K |
| 12:46 |
16,832.00 |
16,836.40 |
16,832.00 |
16,836.40 |
403.0K |
| 12:47 |
16,830.80 |
16,830.80 |
16,829.70 |
16,829.70 |
169.3K |
| 12:48 |
16,828.80 |
16,835.40 |
16,828.80 |
16,835.40 |
673.6K |
| 12:49 |
16,836.70 |
16,836.70 |
16,836.50 |
16,836.50 |
212.2K |
| 12:50 |
16,837.20 |
16,837.20 |
16,837.20 |
16,837.20 |
114.8K |
| 12:51 |
16,835.90 |
16,836.90 |
16,835.90 |
16,836.90 |
196.4K |
| 12:52 |
16,840.60 |
16,840.60 |
16,835.50 |
16,835.50 |
138.2K |
| 12:53 |
16,834.10 |
16,836.90 |
16,834.10 |
16,836.90 |
125.4K |
| 12:54 |
16,836.20 |
16,836.70 |
16,836.20 |
16,836.70 |
67.5K |
| 12:55 |
16,837.30 |
16,839.50 |
16,837.30 |
16,839.50 |
113.4K |
| 12:56 |
16,841.20 |
16,842.20 |
16,841.20 |
16,842.20 |
217.5K |
| 12:57 |
16,841.60 |
16,841.60 |
16,834.30 |
16,834.30 |
271.4K |
| 12:58 |
16,836.00 |
16,836.70 |
16,836.00 |
16,836.70 |
104.4K |
| 12:59 |
16,835.50 |
16,835.50 |
16,832.90 |
16,832.90 |
545.3K |
| 13:00 |
16,828.40 |
16,828.40 |
16,824.20 |
16,824.20 |
409.5K |
| 13:01 |
16,828.60 |
16,830.00 |
16,828.60 |
16,830.00 |
127.9K |
| 13:02 |
16,834.90 |
16,839.80 |
16,834.90 |
16,839.80 |
267.7K |
| 13:03 |
16,837.30 |
16,837.30 |
16,836.90 |
16,836.90 |
174.3K |
| 13:04 |
16,835.10 |
16,835.10 |
16,828.30 |
16,828.30 |
143.0K |
| 13:05 |
16,828.80 |
16,828.80 |
16,821.90 |
16,821.90 |
218.3K |
| 13:06 |
16,823.80 |
16,824.70 |
16,823.80 |
16,824.70 |
105.1K |
| 13:07 |
16,822.30 |
16,822.30 |
16,817.90 |
16,817.90 |
140.2K |
| 13:08 |
16,817.40 |
16,819.30 |
16,817.40 |
16,819.30 |
96.3K |
| 13:09 |
16,820.70 |
16,820.70 |
16,816.30 |
16,816.30 |
170.8K |
| 13:10 |
16,814.30 |
16,814.80 |
16,814.30 |
16,814.80 |
433.3K |
| 13:11 |
16,816.60 |
16,816.60 |
16,815.30 |
16,815.30 |
195.7K |
| 13:12 |
16,811.30 |
16,815.80 |
16,811.30 |
16,815.80 |
292.5K |
| 13:13 |
16,813.30 |
16,813.70 |
16,813.30 |
16,813.70 |
233.8K |
| 13:14 |
16,813.60 |
16,813.60 |
16,811.40 |
16,811.40 |
188.3K |
| 13:15 |
16,815.80 |
16,821.00 |
16,815.80 |
16,821.00 |
123.6K |
| 13:16 |
16,824.90 |
16,824.90 |
16,823.50 |
16,823.50 |
196.8K |
| 13:17 |
16,825.90 |
16,830.20 |
16,825.90 |
16,830.20 |
152.4K |
| 13:18 |
16,827.70 |
16,827.70 |
16,825.40 |
16,825.40 |
160.0K |
| 13:19 |
16,824.80 |
16,825.10 |
16,824.80 |
16,825.10 |
98.2K |
| 13:20 |
16,828.10 |
16,828.10 |
16,826.70 |
16,826.70 |
184.6K |
| 13:21 |
16,829.50 |
16,829.50 |
16,829.30 |
16,829.30 |
260.7K |
| 13:22 |
16,827.60 |
16,827.60 |
16,825.10 |
16,825.10 |
232.9K |
| 13:23 |
16,826.10 |
16,827.00 |
16,826.10 |
16,827.00 |
99.2K |
| 13:24 |
16,828.10 |
16,828.10 |
16,826.40 |
16,826.40 |
635.8K |
| 13:25 |
16,828.50 |
16,832.60 |
16,828.50 |
16,832.60 |
127.5K |
| 13:26 |
16,835.10 |
16,835.10 |
16,833.70 |
16,833.70 |
105.0K |
| 13:27 |
16,833.10 |
16,833.10 |
16,833.00 |
16,833.00 |
130.6K |
| 13:28 |
16,832.60 |
16,832.60 |
16,828.70 |
16,828.70 |
538.7K |
| 13:29 |
16,830.70 |
16,830.80 |
16,830.70 |
16,830.80 |
118.5K |
| 13:30 |
16,828.40 |
16,830.80 |
16,828.40 |
16,830.80 |
188.0K |
| 13:31 |
16,835.60 |
16,838.30 |
16,835.60 |
16,838.30 |
200.4K |
| 13:32 |
16,836.50 |
16,836.50 |
16,834.00 |
16,834.00 |
121.1K |
| 13:33 |
16,837.70 |
16,840.70 |
16,837.70 |
16,840.70 |
99.1K |
| 13:34 |
16,838.40 |
16,838.40 |
16,836.40 |
16,836.40 |
179.7K |
| 13:35 |
16,836.80 |
16,838.20 |
16,836.80 |
16,838.20 |
1,398.7K |
| 13:36 |
16,839.00 |
16,847.70 |
16,839.00 |
16,847.70 |
340.4K |
| 13:37 |
16,845.20 |
16,845.40 |
16,845.20 |
16,845.40 |
394.0K |
| 13:38 |
16,842.80 |
16,845.70 |
16,842.80 |
16,845.70 |
343.9K |
| 13:39 |
16,849.00 |
16,849.00 |
16,847.30 |
16,847.30 |
427.3K |
| 13:40 |
16,844.80 |
16,847.00 |
16,844.80 |
16,847.00 |
286.5K |
| 13:41 |
16,847.10 |
16,847.10 |
16,843.80 |
16,843.80 |
73.1K |
| 13:42 |
16,844.80 |
16,844.80 |
16,840.10 |
16,840.10 |
165.4K |
| 13:43 |
16,840.80 |
16,840.80 |
16,840.30 |
16,840.30 |
100.3K |
| 13:44 |
16,839.80 |
16,841.00 |
16,839.80 |
16,841.00 |
136.8K |
| 13:45 |
16,845.20 |
16,845.20 |
16,842.70 |
16,842.70 |
222.1K |
| 13:46 |
16,843.80 |
16,845.60 |
16,843.80 |
16,845.60 |
420.3K |
| 13:47 |
16,844.50 |
16,845.60 |
16,844.50 |
16,845.60 |
137.5K |
| 13:48 |
16,845.50 |
16,845.50 |
16,845.30 |
16,845.30 |
298.0K |
| 13:49 |
16,838.80 |
16,842.40 |
16,838.80 |
16,842.40 |
295.3K |
| 13:50 |
16,844.20 |
16,844.20 |
16,837.40 |
16,837.40 |
190.6K |
| 13:51 |
16,837.10 |
16,841.10 |
16,837.10 |
16,841.10 |
88.2K |
| 13:52 |
16,835.80 |
16,835.80 |
16,830.40 |
16,830.40 |
197.5K |
| 13:53 |
16,835.40 |
16,835.40 |
16,833.60 |
16,833.60 |
253.0K |
| 13:54 |
16,836.00 |
16,836.00 |
16,833.00 |
16,833.00 |
361.9K |
| 13:55 |
16,829.00 |
16,831.70 |
16,829.00 |
16,831.70 |
210.2K |
| 13:56 |
16,821.70 |
16,822.20 |
16,821.70 |
16,822.20 |
274.7K |
| 13:57 |
16,820.20 |
16,820.20 |
16,817.30 |
16,817.30 |
335.5K |
| 13:58 |
16,811.90 |
16,812.40 |
16,811.90 |
16,812.40 |
449.4K |
| 13:59 |
16,815.40 |
16,815.40 |
16,814.80 |
16,814.80 |
129.4K |
| 14:00 |
16,815.70 |
16,821.00 |
16,815.70 |
16,821.00 |
215.4K |
| 14:01 |
16,821.90 |
16,821.90 |
16,821.90 |
16,821.90 |
198.9K |
| 14:02 |
16,822.70 |
16,823.30 |
16,822.70 |
16,823.30 |
223.9K |
| 14:03 |
16,822.90 |
16,822.90 |
16,820.50 |
16,820.50 |
225.9K |
| 14:04 |
16,822.50 |
16,824.30 |
16,822.50 |
16,824.30 |
117.6K |
| 14:05 |
16,832.60 |
16,832.60 |
16,830.80 |
16,830.80 |
134.2K |
| 14:06 |
16,831.20 |
16,831.50 |
16,831.20 |
16,831.50 |
187.0K |
| 14:07 |
16,831.70 |
16,833.10 |
16,831.70 |
16,833.10 |
197.6K |
| 14:08 |
16,831.10 |
16,831.10 |
16,830.50 |
16,830.50 |
262.8K |
| 14:09 |
16,832.00 |
16,833.60 |
16,832.00 |
16,833.60 |
188.3K |
| 14:10 |
16,835.40 |
16,841.80 |
16,835.40 |
16,841.80 |
596.9K |
| 14:11 |
16,840.30 |
16,840.30 |
16,839.00 |
16,839.00 |
487.8K |
| 14:12 |
16,842.40 |
16,842.50 |
16,842.40 |
16,842.50 |
255.5K |
| 14:13 |
16,846.70 |
16,849.10 |
16,846.70 |
16,849.10 |
374.7K |
| 14:14 |
16,848.90 |
16,848.90 |
16,843.70 |
16,843.70 |
181.8K |
| 14:15 |
16,842.10 |
16,847.80 |
16,842.10 |
16,847.80 |
227.5K |
| 14:16 |
16,846.90 |
16,847.20 |
16,846.90 |
16,847.20 |
1,349.0K |
| 14:17 |
16,845.30 |
16,845.30 |
16,843.00 |
16,843.00 |
476.4K |
| 14:18 |
16,842.60 |
16,842.60 |
16,841.60 |
16,841.60 |
213.0K |
| 14:19 |
16,839.40 |
16,842.00 |
16,839.40 |
16,842.00 |
113.7K |
| 14:20 |
16,840.40 |
16,842.90 |
16,840.40 |
16,842.90 |
195.6K |
| 14:21 |
16,844.30 |
16,844.30 |
16,840.70 |
16,840.70 |
156.7K |
| 14:22 |
16,836.80 |
16,840.20 |
16,836.80 |
16,840.20 |
327.5K |
| 14:23 |
16,835.70 |
16,835.70 |
16,835.40 |
16,835.40 |
279.3K |
| 14:24 |
16,829.80 |
16,832.00 |
16,829.80 |
16,832.00 |
2,834.9K |
| 14:25 |
16,835.90 |
16,835.90 |
16,834.40 |
16,834.40 |
623.5K |
| 14:26 |
16,836.70 |
16,836.70 |
16,835.70 |
16,835.70 |
248.5K |
| 14:27 |
16,836.30 |
16,836.30 |
16,834.90 |
16,834.90 |
339.6K |
| 14:28 |
16,830.50 |
16,832.80 |
16,830.50 |
16,832.80 |
374.2K |
| 14:29 |
16,823.00 |
16,823.00 |
16,811.00 |
16,811.00 |
919.6K |
| 14:30 |
16,793.80 |
16,793.80 |
16,789.50 |
16,789.50 |
605.2K |
| 14:31 |
16,782.30 |
16,790.50 |
16,782.30 |
16,790.50 |
567.8K |
| 14:32 |
16,783.40 |
16,788.60 |
16,783.40 |
16,788.60 |
468.4K |
| 14:33 |
16,787.30 |
16,787.30 |
16,785.00 |
16,785.00 |
428.3K |
| 14:34 |
16,789.60 |
16,793.10 |
16,789.60 |
16,793.10 |
222.9K |
| 14:35 |
16,788.90 |
16,791.10 |
16,788.90 |
16,791.10 |
231.3K |
| 14:36 |
16,799.00 |
16,799.00 |
16,791.80 |
16,791.80 |
197.5K |
| 14:37 |
16,794.00 |
16,794.00 |
16,792.60 |
16,792.60 |
171.1K |
| 14:38 |
16,798.30 |
16,801.80 |
16,798.30 |
16,801.80 |
290.9K |
| 14:39 |
16,792.90 |
16,792.90 |
16,785.50 |
16,785.50 |
567.4K |
| 14:40 |
16,791.60 |
16,791.60 |
16,789.00 |
16,789.00 |
347.5K |
| 14:41 |
16,797.00 |
16,797.00 |
16,794.00 |
16,794.00 |
357.5K |
| 14:42 |
16,793.10 |
16,793.10 |
16,792.60 |
16,792.60 |
224.3K |
| 14:43 |
16,787.20 |
16,788.00 |
16,787.20 |
16,788.00 |
293.7K |
| 14:44 |
16,788.00 |
16,789.20 |
16,788.00 |
16,789.20 |
330.7K |
| 14:45 |
16,793.30 |
16,793.30 |
16,789.40 |
16,789.40 |
432.1K |
| 14:46 |
16,776.00 |
16,782.10 |
16,776.00 |
16,782.10 |
260.1K |
| 14:47 |
16,781.40 |
16,781.40 |
16,771.70 |
16,771.70 |
384.1K |
| 14:48 |
16,773.20 |
16,775.70 |
16,773.20 |
16,775.70 |
261.6K |
| 14:49 |
16,777.30 |
16,777.30 |
16,776.10 |
16,776.10 |
253.7K |
| 14:50 |
16,776.30 |
16,781.70 |
16,776.30 |
16,781.70 |
249.7K |
| 14:51 |
16,775.90 |
16,777.70 |
16,775.90 |
16,777.70 |
799.2K |
| 14:52 |
16,776.90 |
16,776.90 |
16,772.80 |
16,772.80 |
345.1K |
| 14:53 |
16,772.60 |
16,774.90 |
16,772.60 |
16,774.90 |
1,673.8K |
| 14:54 |
16,771.60 |
16,773.50 |
16,771.60 |
16,773.50 |
374.1K |
| 14:55 |
16,774.30 |
16,775.90 |
16,774.30 |
16,775.90 |
435.4K |
| 14:56 |
16,780.10 |
16,781.70 |
16,780.10 |
16,781.70 |
367.9K |
| 14:57 |
16,782.10 |
16,783.30 |
16,782.10 |
16,783.30 |
318.4K |
| 14:58 |
16,783.80 |
16,783.80 |
16,783.00 |
16,783.00 |
370.5K |
| 14:59 |
16,783.20 |
16,783.20 |
16,782.90 |
16,782.90 |
271.0K |
| 15:00 |
16,783.60 |
16,783.80 |
16,783.60 |
16,783.80 |
623.2K |
| 15:01 |
16,782.20 |
16,784.90 |
16,782.20 |
16,784.90 |
385.0K |
| 15:02 |
16,784.40 |
16,784.40 |
16,781.50 |
16,781.50 |
245.0K |
| 15:03 |
16,787.00 |
16,789.70 |
16,787.00 |
16,789.70 |
321.3K |
| 15:04 |
16,792.60 |
16,792.60 |
16,792.60 |
16,792.60 |
324.0K |
| 15:05 |
16,790.60 |
16,793.50 |
16,790.60 |
16,793.50 |
255.9K |
| 15:06 |
16,792.50 |
16,793.90 |
16,792.50 |
16,793.90 |
454.1K |
| 15:07 |
16,795.30 |
16,795.30 |
16,789.50 |
16,789.50 |
432.7K |
| 15:08 |
16,789.00 |
16,789.00 |
16,787.60 |
16,787.60 |
303.2K |
| 15:09 |
16,790.00 |
16,796.00 |
16,790.00 |
16,796.00 |
169.6K |
| 15:10 |
16,794.70 |
16,798.60 |
16,794.70 |
16,798.60 |
505.2K |
| 15:11 |
16,794.60 |
16,794.60 |
16,793.80 |
16,793.80 |
459.7K |
| 15:12 |
16,791.50 |
16,793.10 |
16,791.50 |
16,793.10 |
719.8K |
| 15:13 |
16,791.50 |
16,791.50 |
16,789.30 |
16,789.30 |
255.7K |
| 15:14 |
16,789.30 |
16,791.50 |
16,789.30 |
16,791.50 |
547.5K |
| 15:15 |
16,790.20 |
16,792.10 |
16,790.20 |
16,792.10 |
255.8K |
| 15:16 |
16,793.30 |
16,796.50 |
16,793.30 |
16,796.50 |
169.2K |
| 15:17 |
16,804.80 |
16,804.80 |
16,803.50 |
16,803.50 |
252.0K |
| 15:18 |
16,806.70 |
16,808.40 |
16,806.70 |
16,808.40 |
302.3K |
| 15:19 |
16,810.10 |
16,810.10 |
16,806.40 |
16,806.40 |
930.2K |
| 15:20 |
16,806.20 |
16,806.20 |
16,803.90 |
16,803.90 |
242.5K |
| 15:21 |
16,805.00 |
16,807.50 |
16,805.00 |
16,807.50 |
252.6K |
| 15:22 |
16,804.60 |
16,804.60 |
16,804.30 |
16,804.30 |
495.3K |
| 15:23 |
16,805.60 |
16,805.60 |
16,803.60 |
16,803.60 |
381.3K |
| 15:24 |
16,802.30 |
16,802.80 |
16,802.30 |
16,802.80 |
482.4K |
| 15:25 |
16,801.60 |
16,801.60 |
16,801.30 |
16,801.30 |
232.1K |
| 15:26 |
16,802.60 |
16,804.80 |
16,802.60 |
16,804.80 |
594.4K |
| 15:27 |
16,803.80 |
16,803.80 |
16,796.40 |
16,796.40 |
414.6K |
| 15:28 |
16,796.40 |
16,797.20 |
16,796.40 |
16,797.20 |
666.9K |
| 15:29 |
16,798.30 |
16,799.30 |
16,798.30 |
16,799.30 |
229.9K |
| 15:30 |
16,799.40 |
16,799.40 |
16,796.70 |
16,796.70 |
795.1K |
| 15:31 |
16,797.40 |
16,800.40 |
16,797.40 |
16,800.40 |
146.6K |
| 15:32 |
16,803.40 |
16,806.10 |
16,803.40 |
16,806.10 |
193.8K |
| 15:33 |
16,804.20 |
16,806.10 |
16,804.20 |
16,806.10 |
787.7K |
| 15:34 |
16,805.80 |
16,806.40 |
16,805.80 |
16,806.40 |
345.6K |
| 15:35 |
16,807.70 |
16,807.70 |
16,804.70 |
16,804.70 |
387.8K |
| 15:36 |
16,806.10 |
16,807.40 |
16,806.10 |
16,807.40 |
370.7K |
| 15:37 |
16,808.70 |
16,809.50 |
16,808.70 |
16,809.50 |
694.7K |
| 15:38 |
16,810.80 |
16,811.90 |
16,810.80 |
16,811.90 |
783.2K |
| 15:39 |
16,809.80 |
16,809.80 |
16,807.60 |
16,807.60 |
309.8K |
| 15:40 |
16,805.80 |
16,807.90 |
16,805.80 |
16,807.90 |
422.9K |
| 15:41 |
16,805.20 |
16,806.30 |
16,805.20 |
16,806.30 |
401.3K |
| 15:42 |
16,807.60 |
16,807.60 |
16,807.60 |
16,807.60 |
421.5K |
| 15:43 |
16,801.10 |
16,801.10 |
16,800.40 |
16,800.40 |
263.1K |
| 15:44 |
16,801.10 |
16,801.10 |
16,798.40 |
16,798.40 |
400.2K |
| 15:45 |
16,794.20 |
16,794.20 |
16,791.60 |
16,791.60 |
306.6K |
| 15:46 |
16,793.80 |
16,793.80 |
16,791.50 |
16,791.50 |
1,124.8K |
| 15:47 |
16,789.00 |
16,789.00 |
16,788.30 |
16,788.30 |
986.4K |
| 15:48 |
16,787.20 |
16,789.10 |
16,787.20 |
16,789.10 |
280.0K |
| 15:49 |
16,790.40 |
16,790.40 |
16,785.70 |
16,785.70 |
478.0K |
| 15:50 |
16,792.00 |
16,792.00 |
16,788.60 |
16,788.60 |
882.7K |
| 15:51 |
16,787.50 |
16,787.50 |
16,786.90 |
16,786.90 |
455.5K |
| 15:52 |
16,795.00 |
16,795.00 |
16,792.00 |
16,792.00 |
434.4K |
| 15:53 |
16,793.80 |
16,794.70 |
16,793.80 |
16,794.70 |
1,757.4K |
| 15:54 |
16,795.00 |
16,795.00 |
16,793.60 |
16,793.60 |
592.0K |
| 15:55 |
16,793.90 |
16,793.90 |
16,792.50 |
16,792.50 |
1,757.7K |
| 15:56 |
16,794.20 |
16,794.80 |
16,794.20 |
16,794.80 |
908.4K |
| 15:57 |
16,792.20 |
16,792.20 |
16,786.90 |
16,786.90 |
516.8K |
| 15:58 |
16,790.10 |
16,790.10 |
16,787.30 |
16,787.30 |
1,190.6K |
| 15:59 |
16,787.60 |
16,787.60 |
16,785.40 |
16,785.40 |
1,335.1K |
| 16:00 |
16,786.40 |
16,786.40 |
16,782.20 |
16,782.20 |
661.8K |
| 16:01 |
16,782.20 |
16,782.20 |
16,782.20 |
16,782.20 |
0.0K |
| 16:02 |
16,782.20 |
16,782.20 |
16,782.20 |
16,782.20 |
0.0K |
| 16:03 |
16,782.20 |
16,782.20 |
16,782.20 |
16,782.20 |
0.0K |
| 16:04 |
16,782.20 |
16,787.60 |
16,782.20 |
16,787.60 |
36,289.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|