| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,747.40 |
16,779.70 |
16,747.40 |
16,779.70 |
1,605.9K |
| 10:01 |
16,776.30 |
16,779.40 |
16,776.30 |
16,779.40 |
93.5K |
| 10:02 |
16,777.70 |
16,780.40 |
16,777.70 |
16,780.40 |
817.1K |
| 10:03 |
16,776.10 |
16,778.40 |
16,776.10 |
16,778.40 |
124.8K |
| 10:04 |
16,775.50 |
16,789.80 |
16,775.50 |
16,789.80 |
773.0K |
| 10:05 |
16,787.00 |
16,792.20 |
16,787.00 |
16,792.20 |
352.0K |
| 10:06 |
16,784.50 |
16,785.50 |
16,784.50 |
16,785.50 |
306.2K |
| 10:07 |
16,776.40 |
16,777.00 |
16,776.40 |
16,777.00 |
2,736.9K |
| 10:08 |
16,774.90 |
16,774.90 |
16,769.60 |
16,769.60 |
528.8K |
| 10:09 |
16,781.30 |
16,789.60 |
16,781.30 |
16,789.60 |
2,800.6K |
| 10:10 |
16,792.90 |
16,792.90 |
16,789.20 |
16,789.20 |
949.7K |
| 10:11 |
16,791.30 |
16,798.00 |
16,791.30 |
16,798.00 |
542.9K |
| 10:12 |
16,797.00 |
16,797.00 |
16,776.50 |
16,776.50 |
616.3K |
| 10:13 |
16,775.00 |
16,786.00 |
16,775.00 |
16,786.00 |
447.8K |
| 10:14 |
16,790.60 |
16,803.40 |
16,790.60 |
16,803.40 |
519.7K |
| 10:15 |
16,807.30 |
16,807.30 |
16,795.00 |
16,795.00 |
383.1K |
| 10:16 |
16,797.50 |
16,803.90 |
16,797.50 |
16,803.90 |
486.0K |
| 10:17 |
16,803.20 |
16,813.70 |
16,803.20 |
16,813.70 |
316.1K |
| 10:18 |
16,803.80 |
16,808.20 |
16,803.80 |
16,808.20 |
690.8K |
| 10:19 |
16,814.20 |
16,814.20 |
16,812.40 |
16,812.40 |
707.2K |
| 10:20 |
16,809.70 |
16,814.00 |
16,809.70 |
16,814.00 |
991.3K |
| 10:21 |
16,817.70 |
16,826.10 |
16,817.70 |
16,826.10 |
1,461.8K |
| 10:22 |
16,822.60 |
16,822.60 |
16,819.60 |
16,819.60 |
810.0K |
| 10:23 |
16,826.90 |
16,826.90 |
16,826.50 |
16,826.50 |
412.8K |
| 10:24 |
16,825.10 |
16,825.10 |
16,823.40 |
16,823.40 |
331.8K |
| 10:25 |
16,827.30 |
16,829.70 |
16,827.30 |
16,829.70 |
395.3K |
| 10:26 |
16,840.20 |
16,840.20 |
16,837.70 |
16,837.70 |
344.3K |
| 10:27 |
16,831.80 |
16,831.80 |
16,831.70 |
16,831.70 |
141.2K |
| 10:28 |
16,832.80 |
16,832.80 |
16,830.10 |
16,830.10 |
430.5K |
| 10:29 |
16,825.20 |
16,825.20 |
16,821.70 |
16,821.70 |
218.5K |
| 10:30 |
16,819.60 |
16,819.60 |
16,819.50 |
16,819.50 |
587.1K |
| 10:31 |
16,814.30 |
16,818.20 |
16,814.30 |
16,818.20 |
664.8K |
| 10:32 |
16,822.90 |
16,822.90 |
16,818.00 |
16,818.00 |
490.5K |
| 10:33 |
16,820.20 |
16,820.20 |
16,813.00 |
16,813.00 |
629.5K |
| 10:34 |
16,812.20 |
16,812.20 |
16,807.80 |
16,807.80 |
513.8K |
| 10:35 |
16,812.70 |
16,812.70 |
16,808.90 |
16,808.90 |
1,540.2K |
| 10:36 |
16,805.60 |
16,815.10 |
16,805.60 |
16,815.10 |
376.4K |
| 10:37 |
16,815.80 |
16,815.80 |
16,808.60 |
16,808.60 |
440.1K |
| 10:38 |
16,799.50 |
16,808.80 |
16,799.50 |
16,808.80 |
314.9K |
| 10:39 |
16,807.40 |
16,807.40 |
16,807.20 |
16,807.20 |
307.0K |
| 10:40 |
16,803.00 |
16,806.40 |
16,803.00 |
16,806.40 |
309.1K |
| 10:41 |
16,805.50 |
16,805.50 |
16,802.30 |
16,802.30 |
198.0K |
| 10:42 |
16,795.10 |
16,795.10 |
16,788.70 |
16,788.70 |
647.6K |
| 10:43 |
16,768.20 |
16,768.90 |
16,768.20 |
16,768.90 |
837.2K |
| 10:44 |
16,765.60 |
16,765.60 |
16,756.40 |
16,756.40 |
305.5K |
| 10:45 |
16,759.70 |
16,759.70 |
16,754.50 |
16,754.50 |
264.8K |
| 10:46 |
16,752.90 |
16,753.10 |
16,752.90 |
16,753.10 |
215.4K |
| 10:47 |
16,760.20 |
16,765.90 |
16,760.20 |
16,765.90 |
2,375.0K |
| 10:48 |
16,761.80 |
16,761.80 |
16,746.40 |
16,746.40 |
539.8K |
| 10:49 |
16,752.90 |
16,752.90 |
16,751.20 |
16,751.20 |
229.8K |
| 10:50 |
16,748.80 |
16,748.80 |
16,740.00 |
16,740.00 |
983.9K |
| 10:51 |
16,737.40 |
16,738.10 |
16,737.40 |
16,738.10 |
633.6K |
| 10:52 |
16,720.60 |
16,721.80 |
16,720.60 |
16,721.80 |
931.0K |
| 10:53 |
16,719.50 |
16,719.50 |
16,717.10 |
16,717.10 |
223.4K |
| 10:54 |
16,721.40 |
16,723.30 |
16,721.40 |
16,723.30 |
379.7K |
| 10:55 |
16,724.40 |
16,736.00 |
16,724.40 |
16,736.00 |
361.1K |
| 10:56 |
16,747.60 |
16,753.40 |
16,747.60 |
16,753.40 |
509.3K |
| 10:57 |
16,757.00 |
16,763.90 |
16,757.00 |
16,763.90 |
650.6K |
| 10:58 |
16,764.40 |
16,764.40 |
16,759.30 |
16,759.30 |
172.8K |
| 10:59 |
16,757.00 |
16,757.00 |
16,751.00 |
16,751.00 |
627.0K |
| 11:00 |
16,735.70 |
16,746.90 |
16,735.70 |
16,746.90 |
664.5K |
| 11:01 |
16,759.00 |
16,759.00 |
16,758.90 |
16,758.90 |
401.2K |
| 11:02 |
16,757.60 |
16,763.30 |
16,757.60 |
16,763.30 |
269.6K |
| 11:03 |
16,765.20 |
16,765.20 |
16,761.30 |
16,761.30 |
355.5K |
| 11:04 |
16,759.90 |
16,759.90 |
16,745.90 |
16,745.90 |
267.7K |
| 11:05 |
16,750.50 |
16,750.50 |
16,738.50 |
16,738.50 |
331.3K |
| 11:06 |
16,733.00 |
16,733.00 |
16,727.40 |
16,727.40 |
153.3K |
| 11:07 |
16,733.60 |
16,733.60 |
16,732.30 |
16,732.30 |
639.1K |
| 11:08 |
16,734.20 |
16,734.20 |
16,730.80 |
16,730.80 |
288.0K |
| 11:09 |
16,727.70 |
16,733.60 |
16,727.70 |
16,733.60 |
81.3K |
| 11:10 |
16,736.50 |
16,736.50 |
16,734.60 |
16,734.60 |
269.3K |
| 11:11 |
16,726.50 |
16,729.40 |
16,726.50 |
16,729.40 |
185.6K |
| 11:12 |
16,746.40 |
16,749.10 |
16,746.40 |
16,749.10 |
346.9K |
| 11:13 |
16,742.10 |
16,746.50 |
16,742.10 |
16,746.50 |
269.1K |
| 11:14 |
16,745.20 |
16,747.00 |
16,745.20 |
16,747.00 |
135.9K |
| 11:15 |
16,745.60 |
16,745.60 |
16,732.60 |
16,732.60 |
414.0K |
| 11:16 |
16,726.40 |
16,727.20 |
16,726.40 |
16,727.20 |
608.4K |
| 11:17 |
16,721.70 |
16,721.70 |
16,719.30 |
16,719.30 |
222.7K |
| 11:18 |
16,728.00 |
16,729.70 |
16,728.00 |
16,729.70 |
274.6K |
| 11:19 |
16,720.50 |
16,720.50 |
16,707.30 |
16,707.30 |
736.5K |
| 11:20 |
16,703.30 |
16,718.90 |
16,703.30 |
16,718.90 |
810.4K |
| 11:21 |
16,716.70 |
16,720.70 |
16,716.70 |
16,720.70 |
563.1K |
| 11:22 |
16,725.40 |
16,726.50 |
16,725.40 |
16,726.50 |
874.4K |
| 11:23 |
16,731.70 |
16,731.70 |
16,728.80 |
16,728.80 |
349.6K |
| 11:24 |
16,728.20 |
16,734.80 |
16,728.20 |
16,734.80 |
710.4K |
| 11:25 |
16,745.70 |
16,745.70 |
16,743.60 |
16,743.60 |
709.1K |
| 11:26 |
16,745.20 |
16,746.00 |
16,745.20 |
16,746.00 |
256.4K |
| 11:27 |
16,747.30 |
16,753.90 |
16,747.30 |
16,753.90 |
266.8K |
| 11:28 |
16,752.60 |
16,757.50 |
16,752.60 |
16,757.50 |
228.1K |
| 11:29 |
16,751.40 |
16,751.40 |
16,750.30 |
16,750.30 |
270.6K |
| 11:30 |
16,750.70 |
16,750.70 |
16,747.70 |
16,747.70 |
499.4K |
| 11:31 |
16,746.30 |
16,750.00 |
16,746.30 |
16,750.00 |
516.9K |
| 11:32 |
16,749.70 |
16,749.70 |
16,749.20 |
16,749.20 |
128.9K |
| 11:33 |
16,748.20 |
16,748.20 |
16,744.50 |
16,744.50 |
749.6K |
| 11:34 |
16,750.40 |
16,750.40 |
16,750.00 |
16,750.00 |
404.6K |
| 11:35 |
16,741.90 |
16,741.90 |
16,732.30 |
16,732.30 |
537.6K |
| 11:36 |
16,738.50 |
16,746.00 |
16,738.50 |
16,746.00 |
162.1K |
| 11:37 |
16,748.50 |
16,748.50 |
16,747.40 |
16,747.40 |
442.6K |
| 11:38 |
16,742.40 |
16,742.40 |
16,737.30 |
16,737.30 |
397.3K |
| 11:39 |
16,735.10 |
16,736.80 |
16,735.10 |
16,736.80 |
223.7K |
| 11:40 |
16,739.70 |
16,748.50 |
16,739.70 |
16,748.50 |
964.8K |
| 11:41 |
16,750.80 |
16,751.00 |
16,750.80 |
16,751.00 |
270.2K |
| 11:42 |
16,747.30 |
16,747.30 |
16,745.80 |
16,745.80 |
585.6K |
| 11:43 |
16,742.00 |
16,747.60 |
16,742.00 |
16,747.60 |
287.1K |
| 11:44 |
16,743.10 |
16,748.70 |
16,743.10 |
16,748.70 |
201.1K |
| 11:45 |
16,749.20 |
16,749.90 |
16,749.20 |
16,749.90 |
565.0K |
| 11:46 |
16,747.90 |
16,756.10 |
16,747.90 |
16,756.10 |
271.8K |
| 11:47 |
16,757.90 |
16,759.20 |
16,757.90 |
16,759.20 |
353.4K |
| 11:48 |
16,760.30 |
16,761.00 |
16,760.30 |
16,761.00 |
80.2K |
| 11:49 |
16,755.80 |
16,762.60 |
16,755.80 |
16,762.60 |
142.1K |
| 11:50 |
16,768.40 |
16,770.60 |
16,768.40 |
16,770.60 |
257.0K |
| 11:51 |
16,768.40 |
16,768.40 |
16,763.80 |
16,763.80 |
124.7K |
| 11:52 |
16,768.70 |
16,768.70 |
16,765.20 |
16,765.20 |
133.2K |
| 11:53 |
16,770.80 |
16,770.80 |
16,769.50 |
16,769.50 |
236.2K |
| 11:54 |
16,759.50 |
16,759.50 |
16,750.90 |
16,750.90 |
799.8K |
| 11:55 |
16,751.60 |
16,751.60 |
16,751.30 |
16,751.30 |
125.0K |
| 11:56 |
16,752.50 |
16,755.60 |
16,752.50 |
16,755.60 |
155.8K |
| 11:57 |
16,751.00 |
16,759.50 |
16,751.00 |
16,759.50 |
429.6K |
| 11:58 |
16,757.20 |
16,757.40 |
16,757.20 |
16,757.40 |
404.0K |
| 11:59 |
16,756.80 |
16,765.40 |
16,756.80 |
16,765.40 |
563.1K |
| 12:00 |
16,766.30 |
16,777.60 |
16,766.30 |
16,777.60 |
610.4K |
| 12:01 |
16,772.40 |
16,772.40 |
16,770.00 |
16,770.00 |
314.4K |
| 12:02 |
16,770.80 |
16,770.80 |
16,756.30 |
16,756.30 |
327.0K |
| 12:03 |
16,751.00 |
16,751.00 |
16,749.60 |
16,749.60 |
334.7K |
| 12:04 |
16,753.10 |
16,753.10 |
16,748.40 |
16,748.40 |
120.4K |
| 12:05 |
16,741.30 |
16,757.10 |
16,741.30 |
16,757.10 |
215.0K |
| 12:06 |
16,760.40 |
16,767.70 |
16,760.40 |
16,767.70 |
3,227.2K |
| 12:07 |
16,763.60 |
16,766.00 |
16,763.60 |
16,766.00 |
162.9K |
| 12:08 |
16,768.60 |
16,768.60 |
16,767.00 |
16,767.00 |
418.1K |
| 12:09 |
16,766.40 |
16,766.40 |
16,764.40 |
16,764.40 |
327.9K |
| 12:10 |
16,757.70 |
16,757.70 |
16,757.40 |
16,757.40 |
111.7K |
| 12:11 |
16,763.20 |
16,763.20 |
16,761.30 |
16,761.30 |
182.3K |
| 12:12 |
16,761.60 |
16,762.50 |
16,761.60 |
16,762.50 |
104.9K |
| 12:13 |
16,767.60 |
16,767.60 |
16,765.50 |
16,765.50 |
1,131.3K |
| 12:14 |
16,763.60 |
16,763.60 |
16,760.40 |
16,760.40 |
227.2K |
| 12:15 |
16,758.90 |
16,759.90 |
16,758.90 |
16,759.90 |
214.7K |
| 12:16 |
16,760.10 |
16,760.20 |
16,760.10 |
16,760.20 |
580.3K |
| 12:17 |
16,750.70 |
16,750.70 |
16,748.50 |
16,748.50 |
238.6K |
| 12:18 |
16,756.70 |
16,756.70 |
16,755.80 |
16,755.80 |
103.0K |
| 12:19 |
16,756.20 |
16,756.20 |
16,755.70 |
16,755.70 |
1,077.0K |
| 12:20 |
16,760.50 |
16,764.20 |
16,760.50 |
16,764.20 |
414.5K |
| 12:21 |
16,764.30 |
16,766.30 |
16,764.30 |
16,766.30 |
200.4K |
| 12:22 |
16,765.60 |
16,765.60 |
16,764.40 |
16,764.40 |
134.3K |
| 12:23 |
16,765.90 |
16,768.00 |
16,765.90 |
16,768.00 |
115.8K |
| 12:24 |
16,767.90 |
16,768.40 |
16,767.90 |
16,768.40 |
366.3K |
| 12:25 |
16,768.10 |
16,776.70 |
16,768.10 |
16,776.70 |
243.9K |
| 12:26 |
16,777.70 |
16,777.70 |
16,776.90 |
16,776.90 |
350.3K |
| 12:27 |
16,775.30 |
16,776.20 |
16,775.30 |
16,776.20 |
122.8K |
| 12:28 |
16,777.20 |
16,780.70 |
16,777.20 |
16,780.70 |
154.4K |
| 12:29 |
16,785.00 |
16,785.10 |
16,785.00 |
16,785.10 |
393.5K |
| 12:30 |
16,782.30 |
16,785.30 |
16,782.30 |
16,785.30 |
124.7K |
| 12:31 |
16,785.20 |
16,785.20 |
16,784.30 |
16,784.30 |
294.4K |
| 12:32 |
16,781.60 |
16,783.70 |
16,781.60 |
16,783.70 |
165.0K |
| 12:33 |
16,790.20 |
16,799.80 |
16,790.20 |
16,799.80 |
617.8K |
| 12:34 |
16,804.00 |
16,810.00 |
16,804.00 |
16,810.00 |
193.1K |
| 12:35 |
16,812.90 |
16,819.40 |
16,812.90 |
16,819.40 |
977.9K |
| 12:36 |
16,813.00 |
16,813.00 |
16,809.80 |
16,809.80 |
230.5K |
| 12:37 |
16,804.00 |
16,804.00 |
16,794.30 |
16,794.30 |
281.2K |
| 12:38 |
16,790.30 |
16,796.20 |
16,790.30 |
16,796.20 |
226.6K |
| 12:39 |
16,790.60 |
16,790.60 |
16,787.00 |
16,787.00 |
344.6K |
| 12:40 |
16,779.70 |
16,786.10 |
16,779.70 |
16,786.10 |
547.9K |
| 12:41 |
16,788.60 |
16,788.60 |
16,780.30 |
16,780.30 |
130.7K |
| 12:42 |
16,783.50 |
16,790.50 |
16,783.50 |
16,790.50 |
343.2K |
| 12:43 |
16,792.10 |
16,798.50 |
16,792.10 |
16,798.50 |
189.6K |
| 12:44 |
16,797.00 |
16,797.00 |
16,794.30 |
16,794.30 |
167.7K |
| 12:45 |
16,796.80 |
16,796.80 |
16,794.50 |
16,794.50 |
160.8K |
| 12:46 |
16,797.70 |
16,798.40 |
16,797.70 |
16,798.40 |
385.1K |
| 12:47 |
16,803.60 |
16,808.30 |
16,803.60 |
16,808.30 |
172.2K |
| 12:48 |
16,813.70 |
16,813.70 |
16,811.70 |
16,811.70 |
241.6K |
| 12:49 |
16,803.90 |
16,805.90 |
16,803.90 |
16,805.90 |
369.6K |
| 12:50 |
16,810.40 |
16,811.30 |
16,810.40 |
16,811.30 |
740.4K |
| 12:51 |
16,813.90 |
16,818.60 |
16,813.90 |
16,818.60 |
260.7K |
| 12:52 |
16,817.50 |
16,818.40 |
16,817.50 |
16,818.40 |
445.1K |
| 12:53 |
16,825.60 |
16,825.60 |
16,817.30 |
16,817.30 |
269.8K |
| 12:54 |
16,816.60 |
16,816.60 |
16,815.70 |
16,815.70 |
184.3K |
| 12:55 |
16,816.90 |
16,817.40 |
16,816.90 |
16,817.40 |
184.4K |
| 12:56 |
16,819.90 |
16,819.90 |
16,815.60 |
16,815.60 |
317.8K |
| 12:57 |
16,808.00 |
16,808.00 |
16,799.10 |
16,799.10 |
350.6K |
| 12:58 |
16,802.50 |
16,802.50 |
16,797.20 |
16,797.20 |
182.1K |
| 12:59 |
16,796.50 |
16,803.00 |
16,796.50 |
16,803.00 |
168.5K |
| 13:00 |
16,804.10 |
16,806.20 |
16,804.10 |
16,806.20 |
0.0K |
| 13:01 |
16,801.30 |
16,807.50 |
16,801.30 |
16,807.50 |
424.3K |
| 13:02 |
16,802.70 |
16,812.90 |
16,802.70 |
16,812.90 |
28.9K |
| 13:03 |
16,809.60 |
16,811.70 |
16,809.60 |
16,811.70 |
104.8K |
| 13:04 |
16,810.70 |
16,810.70 |
16,807.20 |
16,807.20 |
335.3K |
| 13:05 |
16,806.20 |
16,810.20 |
16,806.20 |
16,810.20 |
282.5K |
| 13:06 |
16,807.50 |
16,809.70 |
16,807.50 |
16,809.70 |
222.1K |
| 13:07 |
16,807.50 |
16,812.40 |
16,807.50 |
16,812.40 |
184.9K |
| 13:08 |
16,814.40 |
16,814.40 |
16,812.50 |
16,812.50 |
163.6K |
| 13:09 |
16,807.20 |
16,810.90 |
16,807.20 |
16,810.90 |
664.5K |
| 13:10 |
16,807.40 |
16,813.40 |
16,807.40 |
16,813.40 |
291.6K |
| 13:11 |
16,812.30 |
16,812.30 |
16,812.10 |
16,812.10 |
129.5K |
| 13:12 |
16,812.10 |
16,815.10 |
16,812.10 |
16,815.10 |
134.2K |
| 13:13 |
16,815.80 |
16,815.80 |
16,807.80 |
16,807.80 |
149.9K |
| 13:14 |
16,807.90 |
16,807.90 |
16,806.80 |
16,806.80 |
123.9K |
| 13:15 |
16,803.00 |
16,803.00 |
16,798.10 |
16,798.10 |
730.0K |
| 13:16 |
16,790.00 |
16,790.60 |
16,790.00 |
16,790.60 |
522.5K |
| 13:17 |
16,779.60 |
16,782.20 |
16,779.60 |
16,782.20 |
494.5K |
| 13:18 |
16,781.70 |
16,782.80 |
16,781.70 |
16,782.80 |
370.8K |
| 13:19 |
16,779.40 |
16,781.60 |
16,779.40 |
16,781.60 |
278.8K |
| 13:20 |
16,790.20 |
16,790.20 |
16,788.90 |
16,788.90 |
184.1K |
| 13:21 |
16,792.60 |
16,792.70 |
16,792.60 |
16,792.70 |
368.0K |
| 13:22 |
16,793.80 |
16,800.50 |
16,793.80 |
16,800.50 |
574.1K |
| 13:23 |
16,798.90 |
16,798.90 |
16,795.90 |
16,795.90 |
136.7K |
| 13:24 |
16,795.10 |
16,795.10 |
16,793.70 |
16,793.70 |
219.2K |
| 13:25 |
16,792.50 |
16,796.60 |
16,792.50 |
16,796.60 |
127.8K |
| 13:26 |
16,798.20 |
16,798.20 |
16,798.10 |
16,798.10 |
117.1K |
| 13:27 |
16,796.40 |
16,796.40 |
16,792.20 |
16,792.20 |
116.3K |
| 13:28 |
16,789.40 |
16,792.10 |
16,789.40 |
16,792.10 |
76.7K |
| 13:29 |
16,787.60 |
16,787.60 |
16,785.70 |
16,785.70 |
123.4K |
| 13:30 |
16,783.20 |
16,784.80 |
16,783.20 |
16,784.80 |
114.5K |
| 13:31 |
16,786.90 |
16,788.40 |
16,786.90 |
16,788.40 |
427.8K |
| 13:32 |
16,779.50 |
16,780.80 |
16,779.50 |
16,780.80 |
500.0K |
| 13:33 |
16,777.20 |
16,777.80 |
16,777.20 |
16,777.80 |
101.5K |
| 13:34 |
16,777.10 |
16,777.10 |
16,774.80 |
16,774.80 |
377.3K |
| 13:35 |
16,779.10 |
16,780.70 |
16,779.10 |
16,780.70 |
401.8K |
| 13:36 |
16,780.40 |
16,780.40 |
16,779.60 |
16,779.60 |
210.2K |
| 13:37 |
16,780.20 |
16,781.20 |
16,780.20 |
16,781.20 |
432.8K |
| 13:38 |
16,784.50 |
16,791.10 |
16,784.50 |
16,791.10 |
314.9K |
| 13:39 |
16,790.40 |
16,793.50 |
16,790.40 |
16,793.50 |
273.5K |
| 13:40 |
16,796.50 |
16,796.50 |
16,794.90 |
16,794.90 |
989.9K |
| 13:41 |
16,793.90 |
16,795.90 |
16,793.90 |
16,795.90 |
97.7K |
| 13:42 |
16,792.80 |
16,792.80 |
16,792.70 |
16,792.70 |
278.6K |
| 13:43 |
16,790.50 |
16,790.50 |
16,790.00 |
16,790.00 |
131.0K |
| 13:44 |
16,790.00 |
16,790.00 |
16,787.70 |
16,787.70 |
92.1K |
| 13:45 |
16,789.00 |
16,789.50 |
16,789.00 |
16,789.50 |
121.9K |
| 13:46 |
16,788.90 |
16,788.90 |
16,787.50 |
16,787.50 |
220.2K |
| 13:47 |
16,790.20 |
16,790.20 |
16,789.00 |
16,789.00 |
254.1K |
| 13:48 |
16,791.10 |
16,791.10 |
16,787.90 |
16,787.90 |
164.6K |
| 13:49 |
16,787.40 |
16,787.40 |
16,782.10 |
16,782.10 |
175.6K |
| 13:50 |
16,781.70 |
16,782.50 |
16,781.70 |
16,782.50 |
223.3K |
| 13:51 |
16,786.50 |
16,786.50 |
16,782.70 |
16,782.70 |
218.8K |
| 13:52 |
16,780.20 |
16,780.20 |
16,778.90 |
16,778.90 |
296.5K |
| 13:53 |
16,778.20 |
16,778.20 |
16,776.70 |
16,776.70 |
213.4K |
| 13:54 |
16,777.30 |
16,778.40 |
16,777.30 |
16,778.40 |
164.6K |
| 13:55 |
16,784.60 |
16,784.60 |
16,779.70 |
16,779.70 |
687.4K |
| 13:56 |
16,773.20 |
16,774.60 |
16,773.20 |
16,774.60 |
223.6K |
| 13:57 |
16,776.50 |
16,776.50 |
16,775.80 |
16,775.80 |
145.8K |
| 13:58 |
16,774.50 |
16,774.50 |
16,771.60 |
16,771.60 |
105.8K |
| 13:59 |
16,774.70 |
16,774.70 |
16,770.90 |
16,770.90 |
93.5K |
| 14:00 |
16,772.00 |
16,773.90 |
16,772.00 |
16,773.90 |
178.5K |
| 14:01 |
16,775.20 |
16,775.20 |
16,773.80 |
16,773.80 |
478.5K |
| 14:02 |
16,775.30 |
16,780.10 |
16,775.30 |
16,780.10 |
286.8K |
| 14:03 |
16,780.70 |
16,782.00 |
16,780.70 |
16,782.00 |
111.9K |
| 14:04 |
16,784.40 |
16,784.40 |
16,782.40 |
16,782.40 |
384.3K |
| 14:05 |
16,780.70 |
16,781.70 |
16,780.70 |
16,781.70 |
137.9K |
| 14:06 |
16,780.60 |
16,782.90 |
16,780.60 |
16,782.90 |
371.4K |
| 14:07 |
16,784.30 |
16,784.40 |
16,784.30 |
16,784.40 |
169.9K |
| 14:08 |
16,782.80 |
16,790.90 |
16,782.80 |
16,790.90 |
121.7K |
| 14:09 |
16,792.10 |
16,792.10 |
16,791.30 |
16,791.30 |
294.3K |
| 14:10 |
16,792.90 |
16,793.10 |
16,792.90 |
16,793.10 |
203.4K |
| 14:11 |
16,791.30 |
16,797.20 |
16,791.30 |
16,797.20 |
514.2K |
| 14:12 |
16,792.30 |
16,792.30 |
16,787.40 |
16,787.40 |
164.3K |
| 14:13 |
16,786.30 |
16,786.30 |
16,784.10 |
16,784.10 |
166.6K |
| 14:14 |
16,779.10 |
16,783.70 |
16,779.10 |
16,783.70 |
199.5K |
| 14:15 |
16,785.00 |
16,785.10 |
16,785.00 |
16,785.10 |
330.9K |
| 14:16 |
16,788.80 |
16,789.90 |
16,788.80 |
16,789.90 |
146.2K |
| 14:17 |
16,787.60 |
16,787.60 |
16,787.40 |
16,787.40 |
454.1K |
| 14:18 |
16,788.70 |
16,788.70 |
16,787.30 |
16,787.30 |
212.6K |
| 14:19 |
16,783.50 |
16,784.60 |
16,783.50 |
16,784.60 |
263.2K |
| 14:20 |
16,779.80 |
16,779.80 |
16,776.90 |
16,776.90 |
232.8K |
| 14:21 |
16,776.60 |
16,776.60 |
16,773.90 |
16,773.90 |
633.1K |
| 14:22 |
16,773.20 |
16,773.90 |
16,773.20 |
16,773.90 |
174.5K |
| 14:23 |
16,774.00 |
16,774.00 |
16,771.70 |
16,771.70 |
292.4K |
| 14:24 |
16,766.50 |
16,766.90 |
16,766.50 |
16,766.90 |
276.5K |
| 14:25 |
16,764.90 |
16,764.90 |
16,762.40 |
16,762.40 |
350.5K |
| 14:26 |
16,759.50 |
16,761.50 |
16,759.50 |
16,761.50 |
355.2K |
| 14:27 |
16,761.60 |
16,764.60 |
16,761.60 |
16,764.60 |
234.6K |
| 14:28 |
16,759.10 |
16,765.20 |
16,759.10 |
16,765.20 |
141.0K |
| 14:29 |
16,764.50 |
16,766.90 |
16,764.50 |
16,766.90 |
199.6K |
| 14:30 |
16,765.20 |
16,765.20 |
16,757.70 |
16,757.70 |
259.4K |
| 14:31 |
16,757.70 |
16,757.70 |
16,756.10 |
16,756.10 |
248.6K |
| 14:32 |
16,755.80 |
16,755.80 |
16,755.70 |
16,755.70 |
231.1K |
| 14:33 |
16,757.30 |
16,757.30 |
16,755.50 |
16,755.50 |
459.2K |
| 14:34 |
16,756.50 |
16,756.50 |
16,754.60 |
16,754.60 |
312.1K |
| 14:35 |
16,758.60 |
16,758.60 |
16,756.60 |
16,756.60 |
486.0K |
| 14:36 |
16,758.80 |
16,758.80 |
16,754.30 |
16,754.30 |
148.6K |
| 14:37 |
16,755.90 |
16,756.20 |
16,755.90 |
16,756.20 |
184.9K |
| 14:38 |
16,755.30 |
16,755.30 |
16,755.10 |
16,755.10 |
800.2K |
| 14:39 |
16,756.50 |
16,756.50 |
16,755.70 |
16,755.70 |
123.7K |
| 14:40 |
16,756.40 |
16,759.60 |
16,756.40 |
16,759.60 |
297.4K |
| 14:41 |
16,757.80 |
16,757.80 |
16,753.00 |
16,753.00 |
142.0K |
| 14:42 |
16,753.80 |
16,754.10 |
16,753.80 |
16,754.10 |
114.2K |
| 14:43 |
16,752.10 |
16,753.60 |
16,752.10 |
16,753.60 |
505.0K |
| 14:44 |
16,749.70 |
16,749.70 |
16,746.80 |
16,746.80 |
433.3K |
| 14:45 |
16,750.60 |
16,750.60 |
16,748.50 |
16,748.50 |
495.2K |
| 14:46 |
16,751.00 |
16,752.90 |
16,751.00 |
16,752.90 |
435.6K |
| 14:47 |
16,753.20 |
16,753.20 |
16,752.10 |
16,752.10 |
135.7K |
| 14:48 |
16,754.10 |
16,754.10 |
16,751.80 |
16,751.80 |
155.9K |
| 14:49 |
16,756.90 |
16,758.60 |
16,756.90 |
16,758.60 |
265.5K |
| 14:50 |
16,763.20 |
16,763.20 |
16,761.00 |
16,761.00 |
206.9K |
| 14:51 |
16,760.30 |
16,760.30 |
16,755.80 |
16,755.80 |
116.7K |
| 14:52 |
16,754.20 |
16,754.20 |
16,754.10 |
16,754.10 |
374.6K |
| 14:53 |
16,757.70 |
16,759.20 |
16,757.70 |
16,759.20 |
163.7K |
| 14:54 |
16,761.40 |
16,761.40 |
16,754.70 |
16,754.70 |
1,979.3K |
| 14:55 |
16,755.30 |
16,755.30 |
16,752.40 |
16,752.40 |
393.2K |
| 14:56 |
16,751.70 |
16,753.60 |
16,751.70 |
16,753.60 |
230.9K |
| 14:57 |
16,752.90 |
16,752.90 |
16,751.60 |
16,751.60 |
186.0K |
| 14:58 |
16,752.50 |
16,752.50 |
16,751.40 |
16,751.40 |
250.1K |
| 14:59 |
16,747.80 |
16,747.80 |
16,747.60 |
16,747.60 |
231.1K |
| 15:00 |
16,752.60 |
16,752.60 |
16,751.60 |
16,751.60 |
460.9K |
| 15:01 |
16,751.80 |
16,751.80 |
16,750.60 |
16,750.60 |
125.4K |
| 15:02 |
16,756.50 |
16,758.10 |
16,756.50 |
16,758.10 |
149.4K |
| 15:03 |
16,759.20 |
16,759.80 |
16,759.20 |
16,759.80 |
229.8K |
| 15:04 |
16,759.40 |
16,759.70 |
16,759.40 |
16,759.70 |
222.3K |
| 15:05 |
16,762.40 |
16,762.40 |
16,761.30 |
16,761.30 |
276.4K |
| 15:06 |
16,760.00 |
16,760.30 |
16,760.00 |
16,760.30 |
269.1K |
| 15:07 |
16,758.20 |
16,762.90 |
16,758.20 |
16,762.90 |
175.4K |
| 15:08 |
16,760.80 |
16,760.80 |
16,759.90 |
16,759.90 |
170.9K |
| 15:09 |
16,756.30 |
16,757.30 |
16,756.30 |
16,757.30 |
1,009.1K |
| 15:10 |
16,752.20 |
16,752.20 |
16,748.60 |
16,748.60 |
339.0K |
| 15:11 |
16,751.30 |
16,751.30 |
16,748.80 |
16,748.80 |
314.7K |
| 15:12 |
16,751.90 |
16,751.90 |
16,751.40 |
16,751.40 |
611.8K |
| 15:13 |
16,752.40 |
16,752.40 |
16,750.60 |
16,750.60 |
309.2K |
| 15:14 |
16,750.00 |
16,751.50 |
16,750.00 |
16,751.50 |
156.3K |
| 15:15 |
16,750.20 |
16,751.10 |
16,750.20 |
16,751.10 |
130.3K |
| 15:16 |
16,749.50 |
16,752.40 |
16,749.50 |
16,752.40 |
468.8K |
| 15:17 |
16,748.40 |
16,748.40 |
16,746.90 |
16,746.90 |
955.7K |
| 15:18 |
16,747.00 |
16,749.60 |
16,747.00 |
16,749.60 |
231.1K |
| 15:19 |
16,747.60 |
16,748.10 |
16,747.60 |
16,748.10 |
145.4K |
| 15:20 |
16,746.40 |
16,752.00 |
16,746.40 |
16,752.00 |
263.4K |
| 15:21 |
16,750.60 |
16,753.90 |
16,750.60 |
16,753.90 |
236.5K |
| 15:22 |
16,753.00 |
16,753.00 |
16,752.30 |
16,752.30 |
358.7K |
| 15:23 |
16,754.10 |
16,754.10 |
16,754.10 |
16,754.10 |
279.8K |
| 15:24 |
16,753.70 |
16,753.70 |
16,751.40 |
16,751.40 |
420.4K |
| 15:25 |
16,753.80 |
16,755.00 |
16,753.80 |
16,755.00 |
339.3K |
| 15:26 |
16,750.10 |
16,750.10 |
16,748.40 |
16,748.40 |
188.6K |
| 15:27 |
16,747.40 |
16,747.40 |
16,745.50 |
16,745.50 |
970.2K |
| 15:28 |
16,745.00 |
16,745.00 |
16,744.50 |
16,744.50 |
488.9K |
| 15:29 |
16,742.60 |
16,742.60 |
16,740.80 |
16,740.80 |
428.6K |
| 15:30 |
16,742.80 |
16,745.90 |
16,742.80 |
16,745.90 |
210.2K |
| 15:31 |
16,741.40 |
16,741.40 |
16,737.60 |
16,737.60 |
389.7K |
| 15:32 |
16,739.00 |
16,739.00 |
16,736.80 |
16,736.80 |
251.9K |
| 15:33 |
16,736.20 |
16,736.20 |
16,733.00 |
16,733.00 |
383.0K |
| 15:34 |
16,728.60 |
16,728.60 |
16,728.60 |
16,728.60 |
527.4K |
| 15:35 |
16,732.70 |
16,732.70 |
16,731.90 |
16,731.90 |
613.4K |
| 15:36 |
16,730.50 |
16,733.00 |
16,730.50 |
16,733.00 |
224.9K |
| 15:37 |
16,730.30 |
16,730.30 |
16,729.40 |
16,729.40 |
543.2K |
| 15:38 |
16,727.80 |
16,727.80 |
16,727.50 |
16,727.50 |
247.8K |
| 15:39 |
16,727.20 |
16,728.70 |
16,727.20 |
16,728.70 |
254.8K |
| 15:40 |
16,726.90 |
16,728.50 |
16,726.90 |
16,728.50 |
695.8K |
| 15:41 |
16,727.50 |
16,727.50 |
16,724.80 |
16,724.80 |
522.7K |
| 15:42 |
16,716.80 |
16,717.80 |
16,716.80 |
16,717.80 |
747.3K |
| 15:43 |
16,717.50 |
16,717.50 |
16,714.90 |
16,714.90 |
370.9K |
| 15:44 |
16,715.10 |
16,715.10 |
16,711.00 |
16,711.00 |
567.3K |
| 15:45 |
16,708.70 |
16,708.70 |
16,707.80 |
16,707.80 |
398.3K |
| 15:46 |
16,706.20 |
16,706.20 |
16,705.80 |
16,705.80 |
370.2K |
| 15:47 |
16,700.90 |
16,702.00 |
16,700.90 |
16,702.00 |
355.9K |
| 15:48 |
16,702.00 |
16,702.00 |
16,700.50 |
16,700.50 |
431.4K |
| 15:49 |
16,697.90 |
16,697.90 |
16,693.20 |
16,693.20 |
396.6K |
| 15:50 |
16,694.30 |
16,694.30 |
16,693.00 |
16,693.00 |
630.0K |
| 15:51 |
16,692.10 |
16,693.70 |
16,692.10 |
16,693.70 |
591.5K |
| 15:52 |
16,686.60 |
16,692.40 |
16,686.60 |
16,692.40 |
960.7K |
| 15:53 |
16,698.00 |
16,698.20 |
16,698.00 |
16,698.20 |
1,771.5K |
| 15:54 |
16,697.60 |
16,700.10 |
16,697.60 |
16,700.10 |
431.7K |
| 15:55 |
16,700.50 |
16,700.50 |
16,697.30 |
16,697.30 |
1,090.1K |
| 15:56 |
16,698.30 |
16,703.30 |
16,698.30 |
16,703.30 |
798.2K |
| 15:57 |
16,707.60 |
16,707.60 |
16,705.60 |
16,705.60 |
663.4K |
| 15:58 |
16,704.80 |
16,707.00 |
16,704.80 |
16,707.00 |
447.4K |
| 15:59 |
16,713.30 |
16,714.10 |
16,713.30 |
16,714.10 |
1,091.3K |
| 16:00 |
16,722.40 |
16,722.40 |
16,718.00 |
16,718.00 |
544.6K |
| 16:01 |
16,718.00 |
16,718.00 |
16,718.00 |
16,718.00 |
0.0K |
| 16:02 |
16,718.00 |
16,718.00 |
16,718.00 |
16,718.00 |
0.0K |
| 16:03 |
16,718.00 |
16,718.00 |
16,718.00 |
16,718.00 |
0.0K |
| 16:04 |
16,718.00 |
16,718.00 |
16,687.90 |
16,687.90 |
50,820.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|