| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,687.90 |
16,687.90 |
16,655.50 |
16,655.50 |
1,284.8K |
| 10:01 |
16,653.30 |
16,657.90 |
16,653.30 |
16,657.90 |
122.9K |
| 10:02 |
16,656.00 |
16,659.20 |
16,656.00 |
16,659.20 |
631.5K |
| 10:03 |
16,658.90 |
16,663.80 |
16,658.90 |
16,663.80 |
97.6K |
| 10:04 |
16,669.30 |
16,669.30 |
16,666.30 |
16,666.30 |
573.2K |
| 10:05 |
16,662.90 |
16,662.90 |
16,661.30 |
16,661.30 |
322.0K |
| 10:06 |
16,659.00 |
16,663.00 |
16,659.00 |
16,663.00 |
204.0K |
| 10:07 |
16,679.10 |
16,679.10 |
16,671.20 |
16,671.20 |
2,605.4K |
| 10:08 |
16,673.70 |
16,676.80 |
16,673.70 |
16,676.80 |
350.1K |
| 10:09 |
16,681.60 |
16,683.30 |
16,681.60 |
16,683.30 |
1,630.9K |
| 10:10 |
16,690.60 |
16,692.00 |
16,690.60 |
16,692.00 |
1,784.4K |
| 10:11 |
16,695.50 |
16,708.80 |
16,695.50 |
16,708.80 |
927.9K |
| 10:12 |
16,711.10 |
16,711.10 |
16,703.20 |
16,703.20 |
489.7K |
| 10:13 |
16,708.70 |
16,710.70 |
16,708.70 |
16,710.70 |
519.2K |
| 10:14 |
16,719.80 |
16,719.80 |
16,705.20 |
16,705.20 |
1,022.5K |
| 10:15 |
16,702.40 |
16,702.40 |
16,701.60 |
16,701.60 |
370.8K |
| 10:16 |
16,699.80 |
16,705.30 |
16,699.80 |
16,705.30 |
332.2K |
| 10:17 |
16,709.40 |
16,709.40 |
16,706.50 |
16,706.50 |
385.2K |
| 10:18 |
16,708.80 |
16,708.80 |
16,705.60 |
16,705.60 |
256.9K |
| 10:19 |
16,713.70 |
16,713.70 |
16,712.20 |
16,712.20 |
223.4K |
| 10:20 |
16,709.70 |
16,709.70 |
16,705.50 |
16,705.50 |
366.0K |
| 10:21 |
16,705.60 |
16,706.30 |
16,705.60 |
16,706.30 |
316.3K |
| 10:22 |
16,703.20 |
16,703.20 |
16,702.80 |
16,702.80 |
193.6K |
| 10:23 |
16,698.30 |
16,698.30 |
16,695.10 |
16,695.10 |
92.8K |
| 10:24 |
16,693.10 |
16,693.10 |
16,693.10 |
16,693.10 |
355.0K |
| 10:25 |
16,696.90 |
16,697.70 |
16,696.90 |
16,697.70 |
474.8K |
| 10:26 |
16,700.50 |
16,700.50 |
16,699.00 |
16,699.00 |
315.3K |
| 10:27 |
16,700.00 |
16,701.10 |
16,700.00 |
16,701.10 |
164.8K |
| 10:28 |
16,698.40 |
16,698.50 |
16,698.40 |
16,698.50 |
173.3K |
| 10:29 |
16,695.80 |
16,695.80 |
16,695.40 |
16,695.40 |
169.8K |
| 10:30 |
16,695.20 |
16,698.50 |
16,695.20 |
16,698.50 |
150.5K |
| 10:31 |
16,703.00 |
16,706.40 |
16,703.00 |
16,706.40 |
436.7K |
| 10:32 |
16,706.40 |
16,706.40 |
16,702.60 |
16,702.60 |
191.4K |
| 10:33 |
16,697.40 |
16,701.10 |
16,697.40 |
16,701.10 |
97.5K |
| 10:34 |
16,707.10 |
16,715.90 |
16,707.10 |
16,715.90 |
139.2K |
| 10:35 |
16,716.50 |
16,716.50 |
16,714.60 |
16,714.60 |
580.3K |
| 10:36 |
16,717.60 |
16,717.60 |
16,709.90 |
16,709.90 |
130.8K |
| 10:37 |
16,710.50 |
16,710.50 |
16,710.50 |
16,710.50 |
210.9K |
| 10:38 |
16,704.70 |
16,706.40 |
16,704.70 |
16,706.40 |
325.2K |
| 10:39 |
16,712.50 |
16,712.50 |
16,712.10 |
16,712.10 |
326.9K |
| 10:40 |
16,708.60 |
16,708.80 |
16,708.60 |
16,708.80 |
138.2K |
| 10:41 |
16,710.20 |
16,714.50 |
16,710.20 |
16,714.50 |
205.6K |
| 10:42 |
16,707.90 |
16,714.60 |
16,707.90 |
16,714.60 |
118.3K |
| 10:43 |
16,709.10 |
16,709.60 |
16,709.10 |
16,709.60 |
293.2K |
| 10:44 |
16,711.80 |
16,711.80 |
16,711.70 |
16,711.70 |
56.2K |
| 10:45 |
16,711.00 |
16,711.00 |
16,710.00 |
16,710.00 |
158.5K |
| 10:46 |
16,714.10 |
16,718.20 |
16,714.10 |
16,718.20 |
522.0K |
| 10:47 |
16,719.40 |
16,719.40 |
16,716.10 |
16,716.10 |
158.7K |
| 10:48 |
16,720.90 |
16,721.10 |
16,720.90 |
16,721.10 |
58.6K |
| 10:49 |
16,719.10 |
16,719.10 |
16,714.70 |
16,714.70 |
508.5K |
| 10:50 |
16,718.40 |
16,718.40 |
16,717.10 |
16,717.10 |
113.9K |
| 10:51 |
16,720.10 |
16,720.10 |
16,717.00 |
16,717.00 |
177.0K |
| 10:52 |
16,714.60 |
16,718.30 |
16,714.60 |
16,718.30 |
184.2K |
| 10:53 |
16,716.50 |
16,717.70 |
16,716.50 |
16,717.70 |
146.3K |
| 10:54 |
16,720.70 |
16,720.70 |
16,719.40 |
16,719.40 |
428.1K |
| 10:55 |
16,714.70 |
16,720.20 |
16,714.70 |
16,720.20 |
330.9K |
| 10:56 |
16,717.20 |
16,717.20 |
16,716.10 |
16,716.10 |
157.1K |
| 10:57 |
16,713.40 |
16,713.40 |
16,711.30 |
16,711.30 |
253.8K |
| 10:58 |
16,707.60 |
16,710.80 |
16,707.60 |
16,710.80 |
247.4K |
| 10:59 |
16,711.40 |
16,734.40 |
16,711.40 |
16,734.40 |
473.2K |
| 11:00 |
16,729.20 |
16,729.20 |
16,721.70 |
16,721.70 |
187.6K |
| 11:01 |
16,727.30 |
16,727.30 |
16,725.60 |
16,725.60 |
176.5K |
| 11:02 |
16,728.10 |
16,732.10 |
16,728.10 |
16,732.10 |
352.2K |
| 11:03 |
16,730.10 |
16,730.10 |
16,726.70 |
16,726.70 |
258.8K |
| 11:04 |
16,726.60 |
16,731.10 |
16,726.60 |
16,731.10 |
217.3K |
| 11:05 |
16,729.40 |
16,729.40 |
16,728.30 |
16,728.30 |
234.0K |
| 11:06 |
16,726.20 |
16,730.70 |
16,726.20 |
16,730.70 |
288.1K |
| 11:07 |
16,732.60 |
16,732.60 |
16,732.40 |
16,732.40 |
146.2K |
| 11:08 |
16,728.80 |
16,731.90 |
16,728.80 |
16,731.90 |
211.0K |
| 11:09 |
16,733.50 |
16,733.50 |
16,733.50 |
16,733.50 |
226.9K |
| 11:10 |
16,730.10 |
16,732.90 |
16,730.10 |
16,732.90 |
226.6K |
| 11:11 |
16,733.50 |
16,733.50 |
16,733.20 |
16,733.20 |
142.8K |
| 11:12 |
16,733.70 |
16,736.00 |
16,733.70 |
16,736.00 |
548.2K |
| 11:13 |
16,735.50 |
16,738.50 |
16,735.50 |
16,738.50 |
169.8K |
| 11:14 |
16,739.10 |
16,739.10 |
16,737.40 |
16,737.40 |
242.4K |
| 11:15 |
16,737.80 |
16,737.80 |
16,734.30 |
16,734.30 |
87.2K |
| 11:16 |
16,736.00 |
16,736.00 |
16,735.20 |
16,735.20 |
60.9K |
| 11:17 |
16,732.00 |
16,735.00 |
16,732.00 |
16,735.00 |
256.8K |
| 11:18 |
16,734.80 |
16,734.80 |
16,733.80 |
16,733.80 |
95.2K |
| 11:19 |
16,734.00 |
16,737.30 |
16,734.00 |
16,737.30 |
104.5K |
| 11:20 |
16,737.70 |
16,738.10 |
16,737.70 |
16,738.10 |
186.6K |
| 11:21 |
16,739.00 |
16,739.00 |
16,738.60 |
16,738.60 |
240.7K |
| 11:22 |
16,739.20 |
16,740.70 |
16,739.20 |
16,740.70 |
190.2K |
| 11:23 |
16,740.50 |
16,740.50 |
16,740.50 |
16,740.50 |
140.0K |
| 11:24 |
16,740.60 |
16,740.60 |
16,739.00 |
16,739.00 |
128.1K |
| 11:25 |
16,740.10 |
16,742.10 |
16,740.10 |
16,742.10 |
186.5K |
| 11:26 |
16,738.40 |
16,738.90 |
16,738.40 |
16,738.90 |
278.2K |
| 11:27 |
16,737.70 |
16,740.00 |
16,737.70 |
16,740.00 |
275.6K |
| 11:28 |
16,739.30 |
16,739.60 |
16,739.30 |
16,739.60 |
82.7K |
| 11:29 |
16,736.60 |
16,736.60 |
16,735.70 |
16,735.70 |
321.2K |
| 11:30 |
16,732.80 |
16,735.10 |
16,732.80 |
16,735.10 |
1,698.4K |
| 11:31 |
16,729.80 |
16,729.90 |
16,729.80 |
16,729.90 |
668.1K |
| 11:32 |
16,731.80 |
16,734.40 |
16,731.80 |
16,734.40 |
71.0K |
| 11:33 |
16,737.20 |
16,737.20 |
16,736.20 |
16,736.20 |
497.8K |
| 11:34 |
16,744.40 |
16,744.40 |
16,742.10 |
16,742.10 |
153.7K |
| 11:35 |
16,735.00 |
16,735.00 |
16,734.50 |
16,734.50 |
183.1K |
| 11:36 |
16,735.90 |
16,738.30 |
16,735.90 |
16,738.30 |
96.9K |
| 11:37 |
16,740.70 |
16,740.70 |
16,729.00 |
16,729.00 |
202.4K |
| 11:38 |
16,729.50 |
16,729.50 |
16,728.50 |
16,728.50 |
71.7K |
| 11:39 |
16,729.60 |
16,732.50 |
16,729.60 |
16,732.50 |
188.9K |
| 11:40 |
16,729.20 |
16,729.20 |
16,726.60 |
16,726.60 |
295.8K |
| 11:41 |
16,726.30 |
16,726.30 |
16,724.50 |
16,724.50 |
210.0K |
| 11:42 |
16,728.80 |
16,728.80 |
16,727.50 |
16,727.50 |
261.1K |
| 11:43 |
16,727.50 |
16,727.50 |
16,726.20 |
16,726.20 |
121.8K |
| 11:44 |
16,722.70 |
16,723.00 |
16,722.70 |
16,723.00 |
228.0K |
| 11:45 |
16,724.70 |
16,725.10 |
16,724.70 |
16,725.10 |
91.2K |
| 11:46 |
16,723.20 |
16,723.20 |
16,716.60 |
16,716.60 |
365.4K |
| 11:47 |
16,715.00 |
16,719.50 |
16,715.00 |
16,719.50 |
284.2K |
| 11:48 |
16,719.50 |
16,719.50 |
16,719.20 |
16,719.20 |
375.1K |
| 11:49 |
16,720.60 |
16,722.40 |
16,720.60 |
16,722.40 |
122.6K |
| 11:50 |
16,721.90 |
16,721.90 |
16,718.40 |
16,718.40 |
423.9K |
| 11:51 |
16,716.60 |
16,716.60 |
16,716.60 |
16,716.60 |
228.3K |
| 11:52 |
16,718.90 |
16,718.90 |
16,716.20 |
16,716.20 |
50.5K |
| 11:53 |
16,715.50 |
16,715.50 |
16,714.90 |
16,714.90 |
489.5K |
| 11:54 |
16,715.50 |
16,717.50 |
16,715.50 |
16,717.50 |
118.2K |
| 11:55 |
16,721.10 |
16,721.10 |
16,720.90 |
16,720.90 |
436.5K |
| 11:56 |
16,724.50 |
16,726.90 |
16,724.50 |
16,726.90 |
738.6K |
| 11:57 |
16,726.20 |
16,726.20 |
16,725.90 |
16,725.90 |
189.6K |
| 11:58 |
16,727.10 |
16,727.30 |
16,727.10 |
16,727.30 |
110.8K |
| 11:59 |
16,729.70 |
16,729.70 |
16,727.80 |
16,727.80 |
99.1K |
| 12:00 |
16,729.10 |
16,729.70 |
16,729.10 |
16,729.70 |
224.6K |
| 12:01 |
16,729.60 |
16,729.60 |
16,729.40 |
16,729.40 |
207.0K |
| 12:02 |
16,730.50 |
16,730.70 |
16,730.50 |
16,730.70 |
283.8K |
| 12:03 |
16,732.10 |
16,735.20 |
16,732.10 |
16,735.20 |
360.4K |
| 12:04 |
16,739.80 |
16,739.80 |
16,735.50 |
16,735.50 |
384.4K |
| 12:05 |
16,734.90 |
16,734.90 |
16,733.20 |
16,733.20 |
923.7K |
| 12:06 |
16,727.40 |
16,727.50 |
16,727.40 |
16,727.50 |
75.6K |
| 12:07 |
16,725.80 |
16,726.10 |
16,725.80 |
16,726.10 |
181.1K |
| 12:08 |
16,725.80 |
16,729.00 |
16,725.80 |
16,729.00 |
1,079.8K |
| 12:09 |
16,725.40 |
16,725.40 |
16,724.50 |
16,724.50 |
330.7K |
| 12:10 |
16,721.30 |
16,721.30 |
16,718.50 |
16,718.50 |
248.8K |
| 12:11 |
16,715.40 |
16,715.40 |
16,714.50 |
16,714.50 |
122.4K |
| 12:12 |
16,713.70 |
16,715.50 |
16,713.70 |
16,715.50 |
42.9K |
| 12:13 |
16,714.00 |
16,715.60 |
16,714.00 |
16,715.60 |
579.3K |
| 12:14 |
16,715.30 |
16,715.70 |
16,715.30 |
16,715.70 |
138.9K |
| 12:15 |
16,719.70 |
16,720.40 |
16,719.70 |
16,720.40 |
114.6K |
| 12:16 |
16,719.10 |
16,719.20 |
16,719.10 |
16,719.20 |
160.1K |
| 12:17 |
16,721.70 |
16,721.70 |
16,718.90 |
16,718.90 |
73.4K |
| 12:18 |
16,715.00 |
16,720.50 |
16,715.00 |
16,720.50 |
78.7K |
| 12:19 |
16,720.20 |
16,720.20 |
16,715.10 |
16,715.10 |
71.5K |
| 12:20 |
16,714.60 |
16,714.70 |
16,714.60 |
16,714.70 |
379.7K |
| 12:21 |
16,718.60 |
16,720.50 |
16,718.60 |
16,720.50 |
127.1K |
| 12:22 |
16,722.50 |
16,722.50 |
16,720.00 |
16,720.00 |
140.8K |
| 12:23 |
16,718.50 |
16,720.50 |
16,718.50 |
16,720.50 |
209.4K |
| 12:24 |
16,719.70 |
16,720.90 |
16,719.70 |
16,720.90 |
49.9K |
| 12:25 |
16,722.00 |
16,722.30 |
16,722.00 |
16,722.30 |
298.2K |
| 12:26 |
16,715.70 |
16,715.70 |
16,714.40 |
16,714.40 |
287.7K |
| 12:27 |
16,714.70 |
16,714.70 |
16,712.30 |
16,712.30 |
385.6K |
| 12:28 |
16,710.80 |
16,710.80 |
16,709.90 |
16,709.90 |
174.5K |
| 12:29 |
16,711.30 |
16,713.40 |
16,711.30 |
16,713.40 |
407.3K |
| 12:30 |
16,706.60 |
16,712.60 |
16,706.60 |
16,712.60 |
104.5K |
| 12:31 |
16,712.60 |
16,718.20 |
16,712.60 |
16,718.20 |
349.5K |
| 12:32 |
16,718.50 |
16,718.50 |
16,716.80 |
16,716.80 |
135.6K |
| 12:33 |
16,714.50 |
16,715.60 |
16,714.50 |
16,715.60 |
202.3K |
| 12:34 |
16,715.90 |
16,718.00 |
16,715.90 |
16,718.00 |
238.5K |
| 12:35 |
16,718.30 |
16,719.50 |
16,718.30 |
16,719.50 |
205.3K |
| 12:36 |
16,721.10 |
16,721.10 |
16,719.60 |
16,719.60 |
166.1K |
| 12:37 |
16,720.10 |
16,720.10 |
16,718.20 |
16,718.20 |
211.5K |
| 12:38 |
16,713.90 |
16,713.90 |
16,712.60 |
16,712.60 |
159.0K |
| 12:39 |
16,713.60 |
16,715.00 |
16,713.60 |
16,715.00 |
89.3K |
| 12:40 |
16,715.40 |
16,715.40 |
16,714.40 |
16,714.40 |
132.1K |
| 12:41 |
16,720.50 |
16,721.80 |
16,720.50 |
16,721.80 |
106.7K |
| 12:42 |
16,721.30 |
16,721.30 |
16,717.90 |
16,717.90 |
116.6K |
| 12:43 |
16,717.70 |
16,717.70 |
16,716.00 |
16,716.00 |
115.6K |
| 12:44 |
16,713.80 |
16,713.80 |
16,710.50 |
16,710.50 |
338.1K |
| 12:45 |
16,710.70 |
16,710.70 |
16,706.30 |
16,706.30 |
525.2K |
| 12:46 |
16,705.20 |
16,705.20 |
16,700.30 |
16,700.30 |
325.4K |
| 12:47 |
16,696.70 |
16,696.70 |
16,695.60 |
16,695.60 |
353.9K |
| 12:48 |
16,696.70 |
16,696.70 |
16,692.30 |
16,692.30 |
111.9K |
| 12:49 |
16,692.60 |
16,692.60 |
16,684.60 |
16,684.60 |
272.6K |
| 12:50 |
16,692.70 |
16,693.10 |
16,692.70 |
16,693.10 |
176.2K |
| 12:51 |
16,697.60 |
16,697.60 |
16,697.50 |
16,697.50 |
166.9K |
| 12:52 |
16,698.90 |
16,698.90 |
16,693.80 |
16,693.80 |
136.8K |
| 12:53 |
16,692.10 |
16,692.20 |
16,692.10 |
16,692.20 |
256.6K |
| 12:54 |
16,698.60 |
16,698.60 |
16,697.40 |
16,697.40 |
175.6K |
| 12:55 |
16,703.60 |
16,704.10 |
16,703.60 |
16,704.10 |
247.2K |
| 12:56 |
16,702.10 |
16,702.10 |
16,701.40 |
16,701.40 |
112.3K |
| 12:57 |
16,699.50 |
16,700.60 |
16,699.50 |
16,700.60 |
287.0K |
| 12:58 |
16,704.70 |
16,704.70 |
16,703.50 |
16,703.50 |
202.0K |
| 12:59 |
16,704.70 |
16,705.20 |
16,704.70 |
16,705.20 |
82.6K |
| 13:00 |
16,706.00 |
16,706.00 |
16,705.00 |
16,705.00 |
319.5K |
| 13:01 |
16,705.00 |
16,705.00 |
16,705.00 |
16,705.00 |
381.9K |
| 13:02 |
16,705.50 |
16,705.50 |
16,703.90 |
16,703.90 |
391.2K |
| 13:03 |
16,704.20 |
16,704.60 |
16,704.20 |
16,704.60 |
151.5K |
| 13:04 |
16,708.00 |
16,708.00 |
16,704.60 |
16,704.60 |
99.2K |
| 13:05 |
16,705.50 |
16,706.80 |
16,705.50 |
16,706.80 |
79.9K |
| 13:06 |
16,702.90 |
16,703.60 |
16,702.90 |
16,703.60 |
94.8K |
| 13:07 |
16,704.10 |
16,704.90 |
16,704.10 |
16,704.90 |
84.0K |
| 13:08 |
16,704.60 |
16,706.40 |
16,704.60 |
16,706.40 |
1,429.2K |
| 13:09 |
16,706.20 |
16,706.20 |
16,705.80 |
16,705.80 |
189.2K |
| 13:10 |
16,704.20 |
16,706.10 |
16,704.20 |
16,706.10 |
479.6K |
| 13:11 |
16,703.10 |
16,703.20 |
16,703.10 |
16,703.20 |
435.3K |
| 13:12 |
16,702.80 |
16,705.40 |
16,702.80 |
16,705.40 |
205.2K |
| 13:13 |
16,705.00 |
16,709.80 |
16,705.00 |
16,709.80 |
592.6K |
| 13:14 |
16,709.00 |
16,709.00 |
16,706.60 |
16,706.60 |
188.6K |
| 13:15 |
16,707.70 |
16,711.50 |
16,707.70 |
16,711.50 |
269.8K |
| 13:16 |
16,716.20 |
16,719.20 |
16,716.20 |
16,719.20 |
103.9K |
| 13:17 |
16,723.50 |
16,723.50 |
16,722.50 |
16,722.50 |
154.4K |
| 13:18 |
16,723.80 |
16,723.80 |
16,721.80 |
16,721.80 |
106.6K |
| 13:19 |
16,722.60 |
16,722.60 |
16,722.20 |
16,722.20 |
126.8K |
| 13:20 |
16,721.60 |
16,721.60 |
16,719.70 |
16,719.70 |
156.4K |
| 13:21 |
16,715.70 |
16,715.70 |
16,713.10 |
16,713.10 |
95.2K |
| 13:22 |
16,719.60 |
16,721.50 |
16,719.60 |
16,721.50 |
68.4K |
| 13:23 |
16,721.60 |
16,721.60 |
16,719.30 |
16,719.30 |
79.2K |
| 13:24 |
16,721.90 |
16,724.50 |
16,721.90 |
16,724.50 |
93.0K |
| 13:25 |
16,729.10 |
16,731.00 |
16,729.10 |
16,731.00 |
96.4K |
| 13:26 |
16,734.90 |
16,734.90 |
16,733.50 |
16,733.50 |
1,078.5K |
| 13:27 |
16,733.00 |
16,733.00 |
16,731.50 |
16,731.50 |
651.1K |
| 13:28 |
16,732.30 |
16,734.40 |
16,732.30 |
16,734.40 |
376.2K |
| 13:29 |
16,734.40 |
16,734.60 |
16,734.40 |
16,734.60 |
83.3K |
| 13:30 |
16,734.50 |
16,734.50 |
16,734.50 |
16,734.50 |
76.2K |
| 13:31 |
16,732.60 |
16,733.90 |
16,732.60 |
16,733.90 |
94.8K |
| 13:32 |
16,735.80 |
16,736.20 |
16,735.80 |
16,736.20 |
302.0K |
| 13:33 |
16,736.70 |
16,736.70 |
16,733.50 |
16,733.50 |
305.6K |
| 13:34 |
16,732.80 |
16,732.80 |
16,728.30 |
16,728.30 |
317.4K |
| 13:35 |
16,726.80 |
16,729.20 |
16,726.80 |
16,729.20 |
260.0K |
| 13:36 |
16,730.60 |
16,730.60 |
16,729.80 |
16,729.80 |
660.8K |
| 13:37 |
16,726.80 |
16,726.80 |
16,725.30 |
16,725.30 |
108.0K |
| 13:38 |
16,727.50 |
16,728.50 |
16,727.50 |
16,728.50 |
283.9K |
| 13:39 |
16,731.10 |
16,731.10 |
16,730.70 |
16,730.70 |
241.4K |
| 13:40 |
16,730.50 |
16,732.50 |
16,730.50 |
16,732.50 |
780.9K |
| 13:41 |
16,732.40 |
16,732.40 |
16,731.90 |
16,731.90 |
170.2K |
| 13:42 |
16,731.80 |
16,731.80 |
16,728.40 |
16,728.40 |
453.0K |
| 13:43 |
16,726.30 |
16,729.30 |
16,726.30 |
16,729.30 |
322.5K |
| 13:44 |
16,735.50 |
16,738.30 |
16,735.50 |
16,738.30 |
257.6K |
| 13:45 |
16,739.10 |
16,739.10 |
16,732.80 |
16,732.80 |
86.1K |
| 13:46 |
16,730.30 |
16,730.30 |
16,727.50 |
16,727.50 |
188.0K |
| 13:47 |
16,728.20 |
16,729.40 |
16,728.20 |
16,729.40 |
174.3K |
| 13:48 |
16,731.40 |
16,731.40 |
16,731.40 |
16,731.40 |
267.7K |
| 13:49 |
16,733.80 |
16,736.60 |
16,733.80 |
16,736.60 |
489.4K |
| 13:50 |
16,736.40 |
16,740.40 |
16,736.40 |
16,740.40 |
627.2K |
| 13:51 |
16,741.00 |
16,742.00 |
16,741.00 |
16,742.00 |
290.0K |
| 13:52 |
16,744.10 |
16,744.10 |
16,743.60 |
16,743.60 |
324.2K |
| 13:53 |
16,740.10 |
16,740.10 |
16,738.20 |
16,738.20 |
142.5K |
| 13:54 |
16,741.20 |
16,743.20 |
16,741.20 |
16,743.20 |
144.0K |
| 13:55 |
16,740.60 |
16,740.60 |
16,740.30 |
16,740.30 |
266.4K |
| 13:56 |
16,736.70 |
16,741.10 |
16,736.70 |
16,741.10 |
594.3K |
| 13:57 |
16,743.30 |
16,743.30 |
16,742.80 |
16,742.80 |
171.7K |
| 13:58 |
16,741.60 |
16,741.60 |
16,738.80 |
16,738.80 |
206.6K |
| 13:59 |
16,729.60 |
16,731.70 |
16,729.60 |
16,731.70 |
228.3K |
| 14:00 |
16,731.90 |
16,731.90 |
16,727.30 |
16,727.30 |
249.6K |
| 14:01 |
16,727.30 |
16,729.50 |
16,727.30 |
16,729.50 |
349.9K |
| 14:02 |
16,730.70 |
16,730.70 |
16,730.60 |
16,730.60 |
132.4K |
| 14:03 |
16,731.60 |
16,736.10 |
16,731.60 |
16,736.10 |
203.6K |
| 14:04 |
16,736.30 |
16,736.30 |
16,733.80 |
16,733.80 |
141.6K |
| 14:05 |
16,731.70 |
16,733.00 |
16,731.70 |
16,733.00 |
161.5K |
| 14:06 |
16,733.90 |
16,733.90 |
16,732.90 |
16,732.90 |
79.4K |
| 14:07 |
16,732.50 |
16,733.00 |
16,732.50 |
16,733.00 |
415.2K |
| 14:08 |
16,728.20 |
16,729.00 |
16,728.20 |
16,729.00 |
277.3K |
| 14:09 |
16,731.20 |
16,731.20 |
16,728.70 |
16,728.70 |
174.4K |
| 14:10 |
16,728.60 |
16,730.10 |
16,728.60 |
16,730.10 |
403.9K |
| 14:11 |
16,731.50 |
16,731.50 |
16,728.20 |
16,728.20 |
263.3K |
| 14:12 |
16,727.80 |
16,730.30 |
16,727.80 |
16,730.30 |
433.1K |
| 14:13 |
16,730.70 |
16,730.70 |
16,727.10 |
16,727.10 |
138.7K |
| 14:14 |
16,727.10 |
16,730.40 |
16,727.10 |
16,730.40 |
138.4K |
| 14:15 |
16,730.30 |
16,730.30 |
16,729.20 |
16,729.20 |
108.4K |
| 14:16 |
16,726.30 |
16,728.20 |
16,726.30 |
16,728.20 |
60.9K |
| 14:17 |
16,725.90 |
16,726.80 |
16,725.90 |
16,726.80 |
177.5K |
| 14:18 |
16,727.60 |
16,727.60 |
16,726.10 |
16,726.10 |
131.6K |
| 14:19 |
16,726.10 |
16,727.00 |
16,726.10 |
16,727.00 |
108.1K |
| 14:20 |
16,725.30 |
16,727.80 |
16,725.30 |
16,727.80 |
203.1K |
| 14:21 |
16,729.10 |
16,729.10 |
16,726.70 |
16,726.70 |
211.5K |
| 14:22 |
16,720.70 |
16,720.70 |
16,717.80 |
16,717.80 |
210.8K |
| 14:23 |
16,712.30 |
16,712.90 |
16,712.30 |
16,712.90 |
455.0K |
| 14:24 |
16,710.90 |
16,713.70 |
16,710.90 |
16,713.70 |
420.9K |
| 14:25 |
16,716.50 |
16,717.50 |
16,716.50 |
16,717.50 |
165.6K |
| 14:26 |
16,717.30 |
16,723.50 |
16,717.30 |
16,723.50 |
634.3K |
| 14:27 |
16,731.40 |
16,731.40 |
16,731.40 |
16,731.40 |
379.2K |
| 14:28 |
16,727.50 |
16,727.50 |
16,726.20 |
16,726.20 |
194.8K |
| 14:29 |
16,724.30 |
16,726.10 |
16,724.30 |
16,726.10 |
103.6K |
| 14:30 |
16,722.30 |
16,724.30 |
16,722.30 |
16,724.30 |
62.5K |
| 14:31 |
16,722.40 |
16,722.40 |
16,722.40 |
16,722.40 |
130.3K |
| 14:32 |
16,720.30 |
16,720.40 |
16,720.30 |
16,720.40 |
87.0K |
| 14:33 |
16,719.90 |
16,719.90 |
16,715.20 |
16,715.20 |
1,101.8K |
| 14:34 |
16,719.70 |
16,719.70 |
16,719.30 |
16,719.30 |
146.0K |
| 14:35 |
16,718.70 |
16,719.10 |
16,718.70 |
16,719.10 |
177.2K |
| 14:36 |
16,717.20 |
16,719.50 |
16,717.20 |
16,719.50 |
148.8K |
| 14:37 |
16,722.70 |
16,722.70 |
16,722.10 |
16,722.10 |
278.6K |
| 14:38 |
16,722.80 |
16,724.30 |
16,722.80 |
16,724.30 |
1,161.5K |
| 14:39 |
16,723.20 |
16,723.20 |
16,720.80 |
16,720.80 |
1,118.3K |
| 14:40 |
16,717.10 |
16,717.90 |
16,717.10 |
16,717.90 |
167.9K |
| 14:41 |
16,717.50 |
16,717.50 |
16,716.10 |
16,716.10 |
208.0K |
| 14:42 |
16,718.90 |
16,718.90 |
16,717.70 |
16,717.70 |
1,366.1K |
| 14:43 |
16,717.50 |
16,717.60 |
16,717.50 |
16,717.60 |
221.9K |
| 14:44 |
16,717.90 |
16,717.90 |
16,716.80 |
16,716.80 |
119.8K |
| 14:45 |
16,716.70 |
16,719.70 |
16,716.70 |
16,719.70 |
103.4K |
| 14:46 |
16,720.40 |
16,721.70 |
16,720.40 |
16,721.70 |
195.3K |
| 14:47 |
16,723.80 |
16,725.90 |
16,723.80 |
16,725.90 |
176.5K |
| 14:48 |
16,724.10 |
16,725.90 |
16,724.10 |
16,725.90 |
205.1K |
| 14:49 |
16,729.00 |
16,730.20 |
16,729.00 |
16,730.20 |
365.9K |
| 14:50 |
16,728.80 |
16,728.80 |
16,725.30 |
16,725.30 |
100.1K |
| 14:51 |
16,723.80 |
16,723.80 |
16,719.20 |
16,719.20 |
174.9K |
| 14:52 |
16,719.80 |
16,719.80 |
16,713.70 |
16,713.70 |
486.4K |
| 14:53 |
16,723.00 |
16,723.00 |
16,721.90 |
16,721.90 |
257.0K |
| 14:54 |
16,720.00 |
16,721.00 |
16,720.00 |
16,721.00 |
157.3K |
| 14:55 |
16,722.10 |
16,722.10 |
16,721.50 |
16,721.50 |
86.0K |
| 14:56 |
16,722.40 |
16,724.80 |
16,722.40 |
16,724.80 |
249.3K |
| 14:57 |
16,726.00 |
16,726.90 |
16,726.00 |
16,726.90 |
282.5K |
| 14:58 |
16,727.70 |
16,727.70 |
16,726.50 |
16,726.50 |
221.1K |
| 14:59 |
16,727.30 |
16,727.50 |
16,727.30 |
16,727.50 |
111.0K |
| 15:00 |
16,727.00 |
16,727.00 |
16,720.70 |
16,720.70 |
156.5K |
| 15:01 |
16,722.30 |
16,722.40 |
16,722.30 |
16,722.40 |
96.4K |
| 15:02 |
16,726.80 |
16,726.80 |
16,725.70 |
16,725.70 |
165.8K |
| 15:03 |
16,722.50 |
16,723.40 |
16,722.50 |
16,723.40 |
154.7K |
| 15:04 |
16,723.50 |
16,725.10 |
16,723.50 |
16,725.10 |
158.8K |
| 15:05 |
16,725.10 |
16,727.20 |
16,725.10 |
16,727.20 |
207.0K |
| 15:06 |
16,725.40 |
16,726.00 |
16,725.40 |
16,726.00 |
552.4K |
| 15:07 |
16,725.90 |
16,726.30 |
16,725.90 |
16,726.30 |
359.2K |
| 15:08 |
16,731.40 |
16,732.60 |
16,731.40 |
16,732.60 |
10,498.8K |
| 15:09 |
16,730.30 |
16,731.10 |
16,730.30 |
16,731.10 |
447.6K |
| 15:10 |
16,732.90 |
16,732.90 |
16,730.10 |
16,730.10 |
145.3K |
| 15:11 |
16,733.80 |
16,735.80 |
16,733.80 |
16,735.80 |
345.7K |
| 15:12 |
16,737.90 |
16,738.00 |
16,737.90 |
16,738.00 |
353.3K |
| 15:13 |
16,737.00 |
16,739.90 |
16,737.00 |
16,739.90 |
421.3K |
| 15:14 |
16,735.70 |
16,735.70 |
16,730.90 |
16,730.90 |
413.6K |
| 15:15 |
16,730.90 |
16,730.90 |
16,727.20 |
16,727.20 |
247.7K |
| 15:16 |
16,724.70 |
16,726.50 |
16,724.70 |
16,726.50 |
660.7K |
| 15:17 |
16,729.00 |
16,729.00 |
16,724.30 |
16,724.30 |
235.9K |
| 15:18 |
16,723.70 |
16,723.70 |
16,723.30 |
16,723.30 |
249.7K |
| 15:19 |
16,726.20 |
16,726.70 |
16,726.20 |
16,726.70 |
439.2K |
| 15:20 |
16,727.40 |
16,727.40 |
16,727.10 |
16,727.10 |
232.6K |
| 15:21 |
16,726.30 |
16,726.30 |
16,724.80 |
16,724.80 |
477.5K |
| 15:22 |
16,728.20 |
16,729.20 |
16,728.20 |
16,729.20 |
589.1K |
| 15:23 |
16,732.30 |
16,732.60 |
16,732.30 |
16,732.60 |
1,049.0K |
| 15:24 |
16,733.80 |
16,734.60 |
16,733.80 |
16,734.60 |
130.3K |
| 15:25 |
16,734.20 |
16,737.60 |
16,734.20 |
16,737.60 |
310.5K |
| 15:26 |
16,736.80 |
16,736.80 |
16,731.80 |
16,731.80 |
439.3K |
| 15:27 |
16,736.60 |
16,736.60 |
16,732.30 |
16,732.30 |
311.6K |
| 15:28 |
16,733.20 |
16,733.20 |
16,732.30 |
16,732.30 |
193.3K |
| 15:29 |
16,731.90 |
16,731.90 |
16,731.70 |
16,731.70 |
308.5K |
| 15:30 |
16,733.30 |
16,733.30 |
16,731.00 |
16,731.00 |
516.9K |
| 15:31 |
16,726.10 |
16,726.10 |
16,725.40 |
16,725.40 |
180.8K |
| 15:32 |
16,724.50 |
16,724.50 |
16,721.90 |
16,721.90 |
273.0K |
| 15:33 |
16,722.10 |
16,722.10 |
16,716.70 |
16,716.70 |
323.8K |
| 15:34 |
16,717.00 |
16,717.00 |
16,716.90 |
16,716.90 |
294.3K |
| 15:35 |
16,716.60 |
16,717.40 |
16,716.60 |
16,717.40 |
125.2K |
| 15:36 |
16,716.60 |
16,716.60 |
16,713.70 |
16,713.70 |
230.6K |
| 15:37 |
16,709.60 |
16,711.30 |
16,709.60 |
16,711.30 |
816.6K |
| 15:38 |
16,714.40 |
16,718.60 |
16,714.40 |
16,718.60 |
217.4K |
| 15:39 |
16,715.90 |
16,715.90 |
16,715.90 |
16,715.90 |
615.7K |
| 15:40 |
16,712.20 |
16,712.20 |
16,707.20 |
16,707.20 |
493.3K |
| 15:41 |
16,710.10 |
16,710.10 |
16,705.10 |
16,705.10 |
511.0K |
| 15:42 |
16,702.60 |
16,702.60 |
16,699.00 |
16,699.00 |
682.4K |
| 15:43 |
16,702.50 |
16,702.50 |
16,702.10 |
16,702.10 |
378.9K |
| 15:44 |
16,704.10 |
16,706.60 |
16,704.10 |
16,706.60 |
522.4K |
| 15:45 |
16,706.90 |
16,708.20 |
16,706.90 |
16,708.20 |
368.9K |
| 15:46 |
16,709.10 |
16,709.10 |
16,704.10 |
16,704.10 |
225.6K |
| 15:47 |
16,702.00 |
16,705.90 |
16,702.00 |
16,705.90 |
458.4K |
| 15:48 |
16,704.90 |
16,705.40 |
16,704.90 |
16,705.40 |
307.3K |
| 15:49 |
16,704.60 |
16,704.60 |
16,704.30 |
16,704.30 |
490.8K |
| 15:50 |
16,702.40 |
16,702.70 |
16,702.40 |
16,702.70 |
547.9K |
| 15:51 |
16,702.10 |
16,702.10 |
16,698.60 |
16,698.60 |
407.8K |
| 15:52 |
16,702.10 |
16,704.00 |
16,702.10 |
16,704.00 |
641.2K |
| 15:53 |
16,705.40 |
16,705.40 |
16,703.60 |
16,703.60 |
240.4K |
| 15:54 |
16,706.10 |
16,706.10 |
16,705.70 |
16,705.70 |
470.1K |
| 15:55 |
16,704.80 |
16,704.80 |
16,703.40 |
16,703.40 |
773.5K |
| 15:56 |
16,707.80 |
16,707.80 |
16,703.90 |
16,703.90 |
625.7K |
| 15:57 |
16,704.60 |
16,704.60 |
16,703.80 |
16,703.80 |
573.1K |
| 15:58 |
16,701.10 |
16,702.90 |
16,701.10 |
16,702.90 |
342.3K |
| 15:59 |
16,703.20 |
16,703.30 |
16,703.20 |
16,703.30 |
880.5K |
| 16:00 |
16,702.70 |
16,702.70 |
16,701.20 |
16,701.20 |
768.3K |
| 16:01 |
16,701.20 |
16,701.20 |
16,701.20 |
16,701.20 |
0.0K |
| 16:02 |
16,701.20 |
16,701.20 |
16,701.20 |
16,701.20 |
0.0K |
| 16:03 |
16,701.20 |
16,701.20 |
16,701.20 |
16,701.20 |
0.0K |
| 16:04 |
16,701.20 |
16,715.70 |
16,701.20 |
16,715.70 |
41,987.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|