| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,715.70 |
16,759.70 |
16,715.70 |
16,759.70 |
3,474.2K |
| 10:01 |
16,768.30 |
16,769.50 |
16,768.30 |
16,769.50 |
84.8K |
| 10:02 |
16,775.30 |
16,775.30 |
16,773.50 |
16,773.50 |
677.2K |
| 10:03 |
16,772.10 |
16,775.50 |
16,772.10 |
16,775.50 |
94.8K |
| 10:04 |
16,771.10 |
16,774.50 |
16,771.10 |
16,774.50 |
592.0K |
| 10:05 |
16,788.10 |
16,794.20 |
16,788.10 |
16,794.20 |
210.8K |
| 10:06 |
16,783.60 |
16,784.60 |
16,783.60 |
16,784.60 |
1,528.4K |
| 10:07 |
16,778.00 |
16,778.00 |
16,773.90 |
16,773.90 |
353.9K |
| 10:08 |
16,775.00 |
16,777.60 |
16,775.00 |
16,777.60 |
223.6K |
| 10:09 |
16,792.10 |
16,792.10 |
16,788.60 |
16,788.60 |
1,332.6K |
| 10:10 |
16,777.30 |
16,778.50 |
16,777.30 |
16,778.50 |
264.5K |
| 10:11 |
16,771.00 |
16,771.00 |
16,765.10 |
16,765.10 |
2,776.9K |
| 10:12 |
16,764.70 |
16,764.70 |
16,758.60 |
16,758.60 |
486.2K |
| 10:13 |
16,761.80 |
16,761.80 |
16,752.80 |
16,752.80 |
643.4K |
| 10:14 |
16,752.10 |
16,754.80 |
16,752.10 |
16,754.80 |
384.1K |
| 10:15 |
16,758.10 |
16,758.10 |
16,753.00 |
16,753.00 |
272.2K |
| 10:16 |
16,759.70 |
16,763.00 |
16,759.70 |
16,763.00 |
362.7K |
| 10:17 |
16,764.40 |
16,764.40 |
16,759.70 |
16,759.70 |
295.3K |
| 10:18 |
16,761.30 |
16,761.30 |
16,761.10 |
16,761.10 |
230.8K |
| 10:19 |
16,758.30 |
16,759.60 |
16,758.30 |
16,759.60 |
334.4K |
| 10:20 |
16,759.30 |
16,759.30 |
16,757.00 |
16,757.00 |
287.1K |
| 10:21 |
16,766.90 |
16,772.80 |
16,766.90 |
16,772.80 |
146.2K |
| 10:22 |
16,768.10 |
16,769.70 |
16,768.10 |
16,769.70 |
261.9K |
| 10:23 |
16,769.70 |
16,769.70 |
16,767.50 |
16,767.50 |
511.4K |
| 10:24 |
16,759.90 |
16,759.90 |
16,755.20 |
16,755.20 |
771.2K |
| 10:25 |
16,755.40 |
16,757.60 |
16,755.40 |
16,757.60 |
249.5K |
| 10:26 |
16,758.70 |
16,761.30 |
16,758.70 |
16,761.30 |
218.4K |
| 10:27 |
16,760.10 |
16,760.10 |
16,758.50 |
16,758.50 |
161.0K |
| 10:28 |
16,757.80 |
16,761.20 |
16,757.80 |
16,761.20 |
205.8K |
| 10:29 |
16,765.30 |
16,765.30 |
16,763.10 |
16,763.10 |
143.0K |
| 10:30 |
16,762.30 |
16,763.30 |
16,762.30 |
16,763.30 |
709.9K |
| 10:31 |
16,762.40 |
16,762.40 |
16,755.80 |
16,755.80 |
798.3K |
| 10:32 |
16,755.80 |
16,755.80 |
16,755.20 |
16,755.20 |
92.7K |
| 10:33 |
16,755.20 |
16,755.20 |
16,754.00 |
16,754.00 |
97.1K |
| 10:34 |
16,758.00 |
16,758.00 |
16,755.50 |
16,755.50 |
312.6K |
| 10:35 |
16,752.90 |
16,752.90 |
16,749.00 |
16,749.00 |
72.8K |
| 10:36 |
16,753.30 |
16,753.30 |
16,751.70 |
16,751.70 |
64.8K |
| 10:37 |
16,750.30 |
16,750.30 |
16,747.60 |
16,747.60 |
150.3K |
| 10:38 |
16,751.50 |
16,752.50 |
16,751.50 |
16,752.50 |
298.8K |
| 10:39 |
16,750.50 |
16,751.70 |
16,750.50 |
16,751.70 |
53.0K |
| 10:40 |
16,749.40 |
16,749.40 |
16,747.90 |
16,747.90 |
148.3K |
| 10:41 |
16,744.40 |
16,744.40 |
16,740.40 |
16,740.40 |
389.3K |
| 10:42 |
16,735.70 |
16,740.60 |
16,735.70 |
16,740.60 |
120.0K |
| 10:43 |
16,746.40 |
16,752.20 |
16,746.40 |
16,752.20 |
634.8K |
| 10:44 |
16,751.20 |
16,752.80 |
16,751.20 |
16,752.80 |
272.5K |
| 10:45 |
16,757.30 |
16,757.30 |
16,754.10 |
16,754.10 |
238.0K |
| 10:46 |
16,756.00 |
16,756.00 |
16,752.30 |
16,752.30 |
286.3K |
| 10:47 |
16,753.80 |
16,753.80 |
16,751.30 |
16,751.30 |
443.0K |
| 10:48 |
16,753.40 |
16,758.10 |
16,753.40 |
16,758.10 |
320.2K |
| 10:49 |
16,765.00 |
16,766.60 |
16,765.00 |
16,766.60 |
1,087.0K |
| 10:50 |
16,769.40 |
16,778.90 |
16,769.40 |
16,778.90 |
264.1K |
| 10:51 |
16,775.20 |
16,775.20 |
16,774.50 |
16,774.50 |
89.2K |
| 10:52 |
16,774.00 |
16,774.00 |
16,771.90 |
16,771.90 |
184.5K |
| 10:53 |
16,771.10 |
16,774.00 |
16,771.10 |
16,774.00 |
148.3K |
| 10:54 |
16,768.60 |
16,768.60 |
16,761.00 |
16,761.00 |
128.1K |
| 10:55 |
16,767.70 |
16,773.10 |
16,767.70 |
16,773.10 |
207.2K |
| 10:56 |
16,770.60 |
16,772.80 |
16,770.60 |
16,772.80 |
199.1K |
| 10:57 |
16,773.60 |
16,773.60 |
16,771.20 |
16,771.20 |
659.7K |
| 10:58 |
16,770.10 |
16,770.10 |
16,768.70 |
16,768.70 |
159.5K |
| 10:59 |
16,770.90 |
16,771.30 |
16,770.90 |
16,771.30 |
221.9K |
| 11:00 |
16,772.60 |
16,774.90 |
16,772.60 |
16,774.90 |
207.4K |
| 11:01 |
16,774.50 |
16,774.50 |
16,772.30 |
16,772.30 |
192.8K |
| 11:02 |
16,770.30 |
16,770.30 |
16,767.00 |
16,767.00 |
641.3K |
| 11:03 |
16,758.40 |
16,758.40 |
16,757.10 |
16,757.10 |
392.0K |
| 11:04 |
16,756.50 |
16,763.70 |
16,756.50 |
16,763.70 |
78.4K |
| 11:05 |
16,764.20 |
16,764.20 |
16,754.40 |
16,754.40 |
268.7K |
| 11:06 |
16,764.60 |
16,764.60 |
16,760.00 |
16,760.00 |
212.9K |
| 11:07 |
16,761.10 |
16,764.30 |
16,761.10 |
16,764.30 |
159.7K |
| 11:08 |
16,760.90 |
16,766.00 |
16,760.90 |
16,766.00 |
176.4K |
| 11:09 |
16,760.40 |
16,761.20 |
16,760.40 |
16,761.20 |
56.8K |
| 11:10 |
16,765.40 |
16,765.40 |
16,765.00 |
16,765.00 |
103.2K |
| 11:11 |
16,758.80 |
16,758.80 |
16,758.70 |
16,758.70 |
215.2K |
| 11:12 |
16,759.60 |
16,759.60 |
16,759.50 |
16,759.50 |
392.7K |
| 11:13 |
16,758.30 |
16,759.20 |
16,758.30 |
16,759.20 |
93.3K |
| 11:14 |
16,758.60 |
16,758.60 |
16,758.20 |
16,758.20 |
115.3K |
| 11:15 |
16,757.60 |
16,761.70 |
16,757.60 |
16,761.70 |
230.7K |
| 11:16 |
16,762.30 |
16,764.60 |
16,762.30 |
16,764.60 |
178.4K |
| 11:17 |
16,763.00 |
16,763.00 |
16,761.60 |
16,761.60 |
158.0K |
| 11:18 |
16,765.70 |
16,766.10 |
16,765.70 |
16,766.10 |
140.4K |
| 11:19 |
16,768.00 |
16,769.30 |
16,768.00 |
16,769.30 |
106.8K |
| 11:20 |
16,768.30 |
16,768.30 |
16,759.50 |
16,759.50 |
503.4K |
| 11:21 |
16,762.20 |
16,763.10 |
16,762.20 |
16,763.10 |
221.8K |
| 11:22 |
16,760.60 |
16,763.40 |
16,760.60 |
16,763.40 |
314.7K |
| 11:23 |
16,764.30 |
16,764.30 |
16,762.80 |
16,762.80 |
260.3K |
| 11:24 |
16,764.40 |
16,764.40 |
16,763.00 |
16,763.00 |
348.6K |
| 11:25 |
16,757.30 |
16,757.70 |
16,757.30 |
16,757.70 |
154.7K |
| 11:26 |
16,758.30 |
16,759.70 |
16,758.30 |
16,759.70 |
80.6K |
| 11:27 |
16,758.40 |
16,762.00 |
16,758.40 |
16,762.00 |
98.8K |
| 11:28 |
16,761.80 |
16,763.90 |
16,761.80 |
16,763.90 |
241.8K |
| 11:29 |
16,766.00 |
16,769.40 |
16,766.00 |
16,769.40 |
647.6K |
| 11:30 |
16,771.50 |
16,772.30 |
16,771.50 |
16,772.30 |
456.6K |
| 11:31 |
16,771.00 |
16,771.00 |
16,764.00 |
16,764.00 |
227.4K |
| 11:32 |
16,765.40 |
16,766.30 |
16,765.40 |
16,766.30 |
68.9K |
| 11:33 |
16,766.90 |
16,766.90 |
16,764.70 |
16,764.70 |
91.7K |
| 11:34 |
16,764.60 |
16,764.60 |
16,764.30 |
16,764.30 |
60.0K |
| 11:35 |
16,762.50 |
16,762.50 |
16,758.80 |
16,758.80 |
95.6K |
| 11:36 |
16,757.10 |
16,757.20 |
16,757.10 |
16,757.20 |
192.6K |
| 11:37 |
16,756.50 |
16,756.50 |
16,756.50 |
16,756.50 |
83.6K |
| 11:38 |
16,757.00 |
16,759.60 |
16,757.00 |
16,759.60 |
172.6K |
| 11:39 |
16,760.80 |
16,760.80 |
16,759.20 |
16,759.20 |
49.8K |
| 11:40 |
16,758.10 |
16,758.30 |
16,758.10 |
16,758.30 |
69.4K |
| 11:41 |
16,760.50 |
16,760.50 |
16,758.90 |
16,758.90 |
215.7K |
| 11:42 |
16,759.10 |
16,759.10 |
16,759.00 |
16,759.00 |
96.5K |
| 11:43 |
16,760.00 |
16,760.00 |
16,759.80 |
16,759.80 |
171.9K |
| 11:44 |
16,761.50 |
16,761.50 |
16,761.10 |
16,761.10 |
406.0K |
| 11:45 |
16,758.70 |
16,758.70 |
16,752.00 |
16,752.00 |
188.2K |
| 11:46 |
16,753.70 |
16,753.70 |
16,753.70 |
16,753.70 |
286.8K |
| 11:47 |
16,756.90 |
16,756.90 |
16,753.50 |
16,753.50 |
269.9K |
| 11:48 |
16,754.50 |
16,754.50 |
16,754.20 |
16,754.20 |
45.5K |
| 11:49 |
16,753.40 |
16,753.40 |
16,752.60 |
16,752.60 |
63.0K |
| 11:50 |
16,752.30 |
16,755.40 |
16,752.30 |
16,755.40 |
191.3K |
| 11:51 |
16,757.20 |
16,757.20 |
16,756.40 |
16,756.40 |
110.8K |
| 11:52 |
16,760.10 |
16,761.70 |
16,760.10 |
16,761.70 |
188.7K |
| 11:53 |
16,762.50 |
16,765.40 |
16,762.50 |
16,765.40 |
482.0K |
| 11:54 |
16,763.80 |
16,763.80 |
16,763.70 |
16,763.70 |
100.9K |
| 11:55 |
16,766.30 |
16,767.10 |
16,766.30 |
16,767.10 |
56.4K |
| 11:56 |
16,765.50 |
16,768.70 |
16,765.50 |
16,768.70 |
746.5K |
| 11:57 |
16,775.50 |
16,775.50 |
16,774.80 |
16,774.80 |
979.0K |
| 11:58 |
16,769.90 |
16,769.90 |
16,769.20 |
16,769.20 |
130.8K |
| 11:59 |
16,770.00 |
16,770.40 |
16,770.00 |
16,770.40 |
791.3K |
| 12:00 |
16,770.70 |
16,777.00 |
16,770.70 |
16,777.00 |
757.8K |
| 12:01 |
16,774.30 |
16,774.30 |
16,773.20 |
16,773.20 |
291.9K |
| 12:02 |
16,767.90 |
16,767.90 |
16,767.20 |
16,767.20 |
199.9K |
| 12:03 |
16,768.80 |
16,769.60 |
16,768.80 |
16,769.60 |
118.8K |
| 12:04 |
16,771.80 |
16,773.30 |
16,771.80 |
16,773.30 |
338.5K |
| 12:05 |
16,770.20 |
16,770.20 |
16,763.50 |
16,763.50 |
197.9K |
| 12:06 |
16,762.70 |
16,766.80 |
16,762.70 |
16,766.80 |
625.6K |
| 12:07 |
16,762.30 |
16,762.60 |
16,762.30 |
16,762.60 |
425.5K |
| 12:08 |
16,760.00 |
16,766.20 |
16,760.00 |
16,766.20 |
511.6K |
| 12:09 |
16,765.40 |
16,765.80 |
16,765.40 |
16,765.80 |
152.0K |
| 12:10 |
16,767.50 |
16,770.10 |
16,767.50 |
16,770.10 |
2,082.1K |
| 12:11 |
16,777.10 |
16,777.10 |
16,776.70 |
16,776.70 |
905.5K |
| 12:12 |
16,777.10 |
16,777.10 |
16,772.00 |
16,772.00 |
206.4K |
| 12:13 |
16,768.90 |
16,770.10 |
16,768.90 |
16,770.10 |
493.7K |
| 12:14 |
16,771.00 |
16,771.00 |
16,767.90 |
16,767.90 |
215.7K |
| 12:15 |
16,766.30 |
16,767.10 |
16,766.30 |
16,767.10 |
154.5K |
| 12:16 |
16,767.50 |
16,770.30 |
16,767.50 |
16,770.30 |
198.5K |
| 12:17 |
16,769.70 |
16,769.70 |
16,769.20 |
16,769.20 |
52.5K |
| 12:18 |
16,769.90 |
16,769.90 |
16,767.60 |
16,767.60 |
72.7K |
| 12:19 |
16,769.30 |
16,769.30 |
16,766.50 |
16,766.50 |
222.6K |
| 12:20 |
16,766.10 |
16,766.10 |
16,764.30 |
16,764.30 |
121.3K |
| 12:21 |
16,763.70 |
16,763.70 |
16,762.80 |
16,762.80 |
50.8K |
| 12:22 |
16,764.70 |
16,764.70 |
16,762.90 |
16,762.90 |
318.8K |
| 12:23 |
16,761.70 |
16,762.10 |
16,761.70 |
16,762.10 |
266.8K |
| 12:24 |
16,765.00 |
16,765.00 |
16,763.30 |
16,763.30 |
132.6K |
| 12:25 |
16,764.30 |
16,764.30 |
16,762.90 |
16,762.90 |
99.9K |
| 12:26 |
16,761.60 |
16,761.90 |
16,761.60 |
16,761.90 |
257.5K |
| 12:27 |
16,762.80 |
16,762.90 |
16,762.80 |
16,762.90 |
251.8K |
| 12:28 |
16,761.90 |
16,761.90 |
16,761.10 |
16,761.10 |
248.9K |
| 12:29 |
16,763.10 |
16,766.20 |
16,763.10 |
16,766.20 |
147.0K |
| 12:30 |
16,766.70 |
16,766.70 |
16,753.70 |
16,753.70 |
264.3K |
| 12:31 |
16,756.30 |
16,756.30 |
16,753.60 |
16,753.60 |
379.7K |
| 12:32 |
16,754.60 |
16,754.60 |
16,751.40 |
16,751.40 |
112.2K |
| 12:33 |
16,753.70 |
16,756.30 |
16,753.70 |
16,756.30 |
95.6K |
| 12:34 |
16,753.70 |
16,755.20 |
16,753.70 |
16,755.20 |
86.8K |
| 12:35 |
16,756.00 |
16,757.20 |
16,756.00 |
16,757.20 |
100.0K |
| 12:36 |
16,756.60 |
16,756.60 |
16,756.00 |
16,756.00 |
132.1K |
| 12:37 |
16,758.80 |
16,758.80 |
16,758.30 |
16,758.30 |
194.9K |
| 12:38 |
16,758.30 |
16,758.30 |
16,750.80 |
16,750.80 |
538.7K |
| 12:39 |
16,750.90 |
16,750.90 |
16,749.60 |
16,749.60 |
88.0K |
| 12:40 |
16,748.10 |
16,751.20 |
16,748.10 |
16,751.20 |
190.3K |
| 12:41 |
16,750.70 |
16,750.70 |
16,750.30 |
16,750.30 |
125.0K |
| 12:42 |
16,750.00 |
16,756.30 |
16,750.00 |
16,756.30 |
520.4K |
| 12:43 |
16,751.80 |
16,752.20 |
16,751.80 |
16,752.20 |
205.2K |
| 12:44 |
16,750.80 |
16,751.00 |
16,750.80 |
16,751.00 |
257.2K |
| 12:45 |
16,753.40 |
16,757.60 |
16,753.40 |
16,757.60 |
1,671.0K |
| 12:46 |
16,758.30 |
16,758.30 |
16,758.00 |
16,758.00 |
95.2K |
| 12:47 |
16,756.30 |
16,756.30 |
16,754.80 |
16,754.80 |
342.9K |
| 12:48 |
16,754.50 |
16,754.50 |
16,753.30 |
16,753.30 |
333.3K |
| 12:49 |
16,752.20 |
16,752.20 |
16,751.70 |
16,751.70 |
348.2K |
| 12:50 |
16,752.30 |
16,752.30 |
16,751.30 |
16,751.30 |
176.7K |
| 12:51 |
16,749.90 |
16,751.00 |
16,749.90 |
16,751.00 |
98.2K |
| 12:52 |
16,751.30 |
16,755.90 |
16,751.30 |
16,755.90 |
81.9K |
| 12:53 |
16,754.90 |
16,755.80 |
16,754.90 |
16,755.80 |
673.5K |
| 12:54 |
16,754.80 |
16,756.20 |
16,754.80 |
16,756.20 |
265.9K |
| 12:55 |
16,758.50 |
16,762.80 |
16,758.50 |
16,762.80 |
306.8K |
| 12:56 |
16,766.10 |
16,766.10 |
16,763.40 |
16,763.40 |
266.8K |
| 12:57 |
16,757.80 |
16,757.80 |
16,754.20 |
16,754.20 |
103.3K |
| 12:58 |
16,754.60 |
16,757.00 |
16,754.60 |
16,757.00 |
175.0K |
| 12:59 |
16,757.30 |
16,758.00 |
16,757.30 |
16,758.00 |
153.4K |
| 13:00 |
16,758.70 |
16,762.20 |
16,758.70 |
16,762.20 |
105.0K |
| 13:01 |
16,762.70 |
16,762.70 |
16,762.20 |
16,762.20 |
162.8K |
| 13:02 |
16,764.00 |
16,764.00 |
16,762.30 |
16,762.30 |
121.8K |
| 13:03 |
16,764.70 |
16,764.70 |
16,764.50 |
16,764.50 |
338.1K |
| 13:04 |
16,765.50 |
16,765.60 |
16,765.50 |
16,765.60 |
95.1K |
| 13:05 |
16,764.50 |
16,764.50 |
16,763.20 |
16,763.20 |
161.8K |
| 13:06 |
16,760.30 |
16,765.00 |
16,760.30 |
16,765.00 |
93.8K |
| 13:07 |
16,762.70 |
16,762.90 |
16,762.70 |
16,762.90 |
94.7K |
| 13:08 |
16,762.40 |
16,762.40 |
16,761.90 |
16,761.90 |
157.4K |
| 13:09 |
16,760.80 |
16,760.80 |
16,760.10 |
16,760.10 |
116.6K |
| 13:10 |
16,758.80 |
16,758.80 |
16,758.00 |
16,758.00 |
145.6K |
| 13:11 |
16,759.00 |
16,759.00 |
16,758.60 |
16,758.60 |
110.3K |
| 13:12 |
16,763.10 |
16,763.10 |
16,763.00 |
16,763.00 |
73.1K |
| 13:13 |
16,762.00 |
16,764.40 |
16,762.00 |
16,764.40 |
78.1K |
| 13:14 |
16,764.40 |
16,764.40 |
16,762.90 |
16,762.90 |
258.0K |
| 13:15 |
16,761.20 |
16,762.40 |
16,761.20 |
16,762.40 |
88.0K |
| 13:16 |
16,764.00 |
16,764.00 |
16,763.90 |
16,763.90 |
101.4K |
| 13:17 |
16,764.20 |
16,764.20 |
16,763.50 |
16,763.50 |
144.1K |
| 13:18 |
16,764.40 |
16,764.80 |
16,764.40 |
16,764.80 |
82.8K |
| 13:19 |
16,765.20 |
16,766.00 |
16,765.20 |
16,766.00 |
123.5K |
| 13:20 |
16,765.90 |
16,765.90 |
16,765.80 |
16,765.80 |
98.0K |
| 13:21 |
16,766.00 |
16,766.40 |
16,766.00 |
16,766.40 |
75.9K |
| 13:22 |
16,766.20 |
16,766.20 |
16,765.00 |
16,765.00 |
105.7K |
| 13:23 |
16,766.70 |
16,767.80 |
16,766.70 |
16,767.80 |
190.5K |
| 13:24 |
16,766.50 |
16,766.50 |
16,765.80 |
16,765.80 |
57.3K |
| 13:25 |
16,766.30 |
16,766.90 |
16,766.30 |
16,766.90 |
79.5K |
| 13:26 |
16,766.20 |
16,767.80 |
16,766.20 |
16,767.80 |
122.7K |
| 13:27 |
16,767.10 |
16,771.30 |
16,767.10 |
16,771.30 |
208.0K |
| 13:28 |
16,770.80 |
16,775.40 |
16,770.80 |
16,775.40 |
99.9K |
| 13:29 |
16,773.30 |
16,773.30 |
16,772.70 |
16,772.70 |
108.1K |
| 13:30 |
16,772.70 |
16,775.60 |
16,772.70 |
16,775.60 |
104.0K |
| 13:31 |
16,774.90 |
16,774.90 |
16,774.50 |
16,774.50 |
160.0K |
| 13:32 |
16,773.10 |
16,773.10 |
16,771.70 |
16,771.70 |
164.7K |
| 13:33 |
16,771.40 |
16,771.50 |
16,771.40 |
16,771.50 |
78.1K |
| 13:34 |
16,770.60 |
16,770.80 |
16,770.60 |
16,770.80 |
210.9K |
| 13:35 |
16,771.60 |
16,771.60 |
16,768.70 |
16,768.70 |
207.6K |
| 13:36 |
16,770.90 |
16,770.90 |
16,769.20 |
16,769.20 |
170.8K |
| 13:37 |
16,770.20 |
16,770.20 |
16,769.60 |
16,769.60 |
150.6K |
| 13:38 |
16,769.80 |
16,769.80 |
16,767.20 |
16,767.20 |
122.1K |
| 13:39 |
16,770.20 |
16,771.00 |
16,770.20 |
16,771.00 |
309.6K |
| 13:40 |
16,770.30 |
16,770.30 |
16,768.60 |
16,768.60 |
164.6K |
| 13:41 |
16,769.30 |
16,772.40 |
16,769.30 |
16,772.40 |
198.4K |
| 13:42 |
16,774.80 |
16,775.00 |
16,774.80 |
16,775.00 |
310.9K |
| 13:43 |
16,776.10 |
16,777.10 |
16,776.10 |
16,777.10 |
169.7K |
| 13:44 |
16,778.00 |
16,778.60 |
16,778.00 |
16,778.60 |
280.4K |
| 13:45 |
16,777.70 |
16,777.70 |
16,773.90 |
16,773.90 |
580.2K |
| 13:46 |
16,775.60 |
16,775.60 |
16,774.90 |
16,774.90 |
200.3K |
| 13:47 |
16,773.20 |
16,774.00 |
16,773.20 |
16,774.00 |
90.4K |
| 13:48 |
16,772.30 |
16,774.90 |
16,772.30 |
16,774.90 |
278.9K |
| 13:49 |
16,776.30 |
16,776.30 |
16,776.30 |
16,776.30 |
183.5K |
| 13:50 |
16,777.60 |
16,780.20 |
16,777.60 |
16,780.20 |
89.2K |
| 13:51 |
16,779.40 |
16,779.40 |
16,777.40 |
16,777.40 |
115.3K |
| 13:52 |
16,777.40 |
16,777.80 |
16,777.40 |
16,777.80 |
79.9K |
| 13:53 |
16,779.70 |
16,779.80 |
16,779.70 |
16,779.80 |
96.6K |
| 13:54 |
16,781.10 |
16,781.10 |
16,779.80 |
16,779.80 |
180.5K |
| 13:55 |
16,783.30 |
16,783.50 |
16,783.30 |
16,783.50 |
76.2K |
| 13:56 |
16,783.60 |
16,783.60 |
16,782.70 |
16,782.70 |
243.3K |
| 13:57 |
16,781.30 |
16,781.30 |
16,781.30 |
16,781.30 |
118.0K |
| 13:58 |
16,782.20 |
16,782.20 |
16,781.20 |
16,781.20 |
109.7K |
| 13:59 |
16,783.10 |
16,784.30 |
16,783.10 |
16,784.30 |
175.3K |
| 14:00 |
16,783.60 |
16,783.60 |
16,783.00 |
16,783.00 |
153.5K |
| 14:01 |
16,780.10 |
16,780.90 |
16,780.10 |
16,780.90 |
955.1K |
| 14:02 |
16,779.20 |
16,781.30 |
16,779.20 |
16,781.30 |
517.3K |
| 14:03 |
16,780.10 |
16,780.10 |
16,776.30 |
16,776.30 |
325.7K |
| 14:04 |
16,777.80 |
16,777.80 |
16,773.40 |
16,773.40 |
101.3K |
| 14:05 |
16,773.30 |
16,776.50 |
16,773.30 |
16,776.50 |
147.9K |
| 14:06 |
16,774.60 |
16,775.10 |
16,774.60 |
16,775.10 |
192.3K |
| 14:07 |
16,776.90 |
16,776.90 |
16,773.20 |
16,773.20 |
661.2K |
| 14:08 |
16,769.30 |
16,769.30 |
16,765.70 |
16,765.70 |
288.4K |
| 14:09 |
16,766.90 |
16,768.90 |
16,766.90 |
16,768.90 |
267.0K |
| 14:10 |
16,769.30 |
16,770.80 |
16,769.30 |
16,770.80 |
205.7K |
| 14:11 |
16,772.70 |
16,774.50 |
16,772.70 |
16,774.50 |
60.9K |
| 14:12 |
16,774.30 |
16,774.60 |
16,774.30 |
16,774.60 |
178.0K |
| 14:13 |
16,774.50 |
16,774.50 |
16,770.70 |
16,770.70 |
248.6K |
| 14:14 |
16,768.00 |
16,768.00 |
16,764.80 |
16,764.80 |
1,787.3K |
| 14:15 |
16,762.00 |
16,762.00 |
16,760.40 |
16,760.40 |
448.7K |
| 14:16 |
16,760.30 |
16,760.30 |
16,758.80 |
16,758.80 |
291.5K |
| 14:17 |
16,758.80 |
16,758.80 |
16,755.50 |
16,755.50 |
197.0K |
| 14:18 |
16,754.40 |
16,760.00 |
16,754.40 |
16,760.00 |
456.8K |
| 14:19 |
16,758.10 |
16,758.60 |
16,758.10 |
16,758.60 |
1,540.9K |
| 14:20 |
16,755.10 |
16,755.10 |
16,750.90 |
16,750.90 |
770.1K |
| 14:21 |
16,749.60 |
16,752.00 |
16,749.60 |
16,752.00 |
514.2K |
| 14:22 |
16,753.50 |
16,753.80 |
16,753.50 |
16,753.80 |
187.0K |
| 14:23 |
16,753.00 |
16,753.00 |
16,751.70 |
16,751.70 |
226.6K |
| 14:24 |
16,752.40 |
16,753.80 |
16,752.40 |
16,753.80 |
132.4K |
| 14:25 |
16,753.20 |
16,753.70 |
16,753.20 |
16,753.70 |
66.3K |
| 14:26 |
16,754.80 |
16,754.80 |
16,754.60 |
16,754.60 |
338.1K |
| 14:27 |
16,754.70 |
16,759.60 |
16,754.70 |
16,759.60 |
277.3K |
| 14:28 |
16,755.50 |
16,757.90 |
16,755.50 |
16,757.90 |
97.3K |
| 14:29 |
16,756.00 |
16,756.00 |
16,755.90 |
16,755.90 |
83.3K |
| 14:30 |
16,756.00 |
16,756.40 |
16,756.00 |
16,756.40 |
90.2K |
| 14:31 |
16,757.70 |
16,757.90 |
16,757.70 |
16,757.90 |
158.4K |
| 14:32 |
16,756.20 |
16,756.40 |
16,756.20 |
16,756.40 |
167.6K |
| 14:33 |
16,756.90 |
16,757.60 |
16,756.90 |
16,757.60 |
231.0K |
| 14:34 |
16,757.00 |
16,757.20 |
16,757.00 |
16,757.20 |
137.1K |
| 14:35 |
16,759.10 |
16,759.10 |
16,757.40 |
16,757.40 |
118.9K |
| 14:36 |
16,758.30 |
16,758.70 |
16,758.30 |
16,758.70 |
142.7K |
| 14:37 |
16,761.90 |
16,762.60 |
16,761.90 |
16,762.60 |
97.9K |
| 14:38 |
16,762.10 |
16,762.10 |
16,758.90 |
16,758.90 |
150.6K |
| 14:39 |
16,760.30 |
16,760.30 |
16,758.90 |
16,758.90 |
460.7K |
| 14:40 |
16,757.30 |
16,759.30 |
16,757.30 |
16,759.30 |
284.7K |
| 14:41 |
16,760.60 |
16,760.90 |
16,760.60 |
16,760.90 |
201.1K |
| 14:42 |
16,765.00 |
16,769.10 |
16,765.00 |
16,769.10 |
323.5K |
| 14:43 |
16,770.80 |
16,777.90 |
16,770.80 |
16,777.90 |
370.0K |
| 14:44 |
16,778.40 |
16,778.40 |
16,777.30 |
16,777.30 |
78.0K |
| 14:45 |
16,779.20 |
16,783.50 |
16,779.20 |
16,783.50 |
129.2K |
| 14:46 |
16,783.00 |
16,783.00 |
16,780.50 |
16,780.50 |
155.2K |
| 14:47 |
16,780.60 |
16,780.60 |
16,779.00 |
16,779.00 |
214.7K |
| 14:48 |
16,781.40 |
16,781.90 |
16,781.40 |
16,781.90 |
1,075.1K |
| 14:49 |
16,780.30 |
16,780.30 |
16,777.70 |
16,777.70 |
345.6K |
| 14:50 |
16,778.10 |
16,780.10 |
16,778.10 |
16,780.10 |
254.2K |
| 14:51 |
16,778.20 |
16,778.20 |
16,776.30 |
16,776.30 |
255.9K |
| 14:52 |
16,779.90 |
16,779.90 |
16,778.70 |
16,778.70 |
150.1K |
| 14:53 |
16,781.30 |
16,781.90 |
16,781.30 |
16,781.90 |
166.3K |
| 14:54 |
16,787.90 |
16,791.20 |
16,787.90 |
16,791.20 |
431.1K |
| 14:55 |
16,792.80 |
16,792.80 |
16,792.30 |
16,792.30 |
234.0K |
| 14:56 |
16,796.80 |
16,797.50 |
16,796.80 |
16,797.50 |
103.3K |
| 14:57 |
16,798.00 |
16,798.00 |
16,797.60 |
16,797.60 |
115.3K |
| 14:58 |
16,800.50 |
16,800.50 |
16,796.60 |
16,796.60 |
147.1K |
| 14:59 |
16,797.50 |
16,797.50 |
16,791.10 |
16,791.10 |
411.3K |
| 15:00 |
16,796.60 |
16,796.60 |
16,794.20 |
16,794.20 |
133.1K |
| 15:01 |
16,791.50 |
16,792.30 |
16,791.50 |
16,792.30 |
142.4K |
| 15:02 |
16,788.80 |
16,789.80 |
16,788.80 |
16,789.80 |
104.0K |
| 15:03 |
16,787.90 |
16,787.90 |
16,784.70 |
16,784.70 |
508.5K |
| 15:04 |
16,777.40 |
16,777.40 |
16,774.40 |
16,774.40 |
2,846.0K |
| 15:05 |
16,773.80 |
16,778.40 |
16,773.80 |
16,778.40 |
124.9K |
| 15:06 |
16,773.20 |
16,773.20 |
16,770.00 |
16,770.00 |
411.5K |
| 15:07 |
16,763.60 |
16,763.60 |
16,763.30 |
16,763.30 |
605.6K |
| 15:08 |
16,762.10 |
16,762.80 |
16,762.10 |
16,762.80 |
282.5K |
| 15:09 |
16,763.80 |
16,765.60 |
16,763.80 |
16,765.60 |
83.5K |
| 15:10 |
16,764.00 |
16,764.00 |
16,763.20 |
16,763.20 |
410.1K |
| 15:11 |
16,765.60 |
16,768.90 |
16,765.60 |
16,768.90 |
275.3K |
| 15:12 |
16,766.30 |
16,766.30 |
16,765.10 |
16,765.10 |
202.6K |
| 15:13 |
16,764.00 |
16,765.50 |
16,764.00 |
16,765.50 |
187.4K |
| 15:14 |
16,767.70 |
16,767.70 |
16,764.00 |
16,764.00 |
166.7K |
| 15:15 |
16,763.80 |
16,767.80 |
16,763.80 |
16,767.80 |
291.1K |
| 15:16 |
16,766.70 |
16,766.70 |
16,766.50 |
16,766.50 |
173.8K |
| 15:17 |
16,768.30 |
16,768.30 |
16,767.60 |
16,767.60 |
252.7K |
| 15:18 |
16,767.10 |
16,769.10 |
16,767.10 |
16,769.10 |
190.5K |
| 15:19 |
16,767.40 |
16,771.50 |
16,767.40 |
16,771.50 |
935.6K |
| 15:20 |
16,768.40 |
16,768.40 |
16,763.40 |
16,763.40 |
993.7K |
| 15:21 |
16,763.50 |
16,763.50 |
16,759.50 |
16,759.50 |
443.9K |
| 15:22 |
16,758.60 |
16,758.60 |
16,757.40 |
16,757.40 |
249.6K |
| 15:23 |
16,757.50 |
16,758.70 |
16,757.50 |
16,758.70 |
208.2K |
| 15:24 |
16,758.70 |
16,760.30 |
16,758.70 |
16,760.30 |
377.8K |
| 15:25 |
16,758.40 |
16,758.70 |
16,758.40 |
16,758.70 |
140.9K |
| 15:26 |
16,761.00 |
16,761.60 |
16,761.00 |
16,761.60 |
115.7K |
| 15:27 |
16,764.20 |
16,765.90 |
16,764.20 |
16,765.90 |
857.4K |
| 15:28 |
16,767.30 |
16,770.30 |
16,767.30 |
16,770.30 |
346.0K |
| 15:29 |
16,773.50 |
16,773.50 |
16,773.10 |
16,773.10 |
377.4K |
| 15:30 |
16,770.70 |
16,772.40 |
16,770.70 |
16,772.40 |
190.8K |
| 15:31 |
16,774.70 |
16,774.70 |
16,774.10 |
16,774.10 |
927.9K |
| 15:32 |
16,776.20 |
16,777.20 |
16,776.20 |
16,777.20 |
275.4K |
| 15:33 |
16,775.40 |
16,775.40 |
16,774.40 |
16,774.40 |
245.5K |
| 15:34 |
16,777.20 |
16,778.40 |
16,777.20 |
16,778.40 |
1,016.7K |
| 15:35 |
16,782.50 |
16,784.90 |
16,782.50 |
16,784.90 |
542.8K |
| 15:36 |
16,784.50 |
16,784.50 |
16,783.20 |
16,783.20 |
264.9K |
| 15:37 |
16,780.60 |
16,781.60 |
16,780.60 |
16,781.60 |
706.0K |
| 15:38 |
16,784.60 |
16,784.60 |
16,783.00 |
16,783.00 |
229.3K |
| 15:39 |
16,781.10 |
16,782.40 |
16,781.10 |
16,782.40 |
234.2K |
| 15:40 |
16,785.70 |
16,785.70 |
16,784.40 |
16,784.40 |
369.9K |
| 15:41 |
16,778.70 |
16,778.70 |
16,778.50 |
16,778.50 |
178.9K |
| 15:42 |
16,779.90 |
16,782.20 |
16,779.90 |
16,782.20 |
290.0K |
| 15:43 |
16,783.00 |
16,783.30 |
16,783.00 |
16,783.30 |
152.2K |
| 15:44 |
16,784.10 |
16,784.10 |
16,782.40 |
16,782.40 |
302.8K |
| 15:45 |
16,784.30 |
16,784.80 |
16,784.30 |
16,784.80 |
292.4K |
| 15:46 |
16,783.00 |
16,784.00 |
16,783.00 |
16,784.00 |
300.1K |
| 15:47 |
16,784.60 |
16,785.00 |
16,784.60 |
16,785.00 |
654.0K |
| 15:48 |
16,786.40 |
16,786.40 |
16,785.10 |
16,785.10 |
254.3K |
| 15:49 |
16,786.30 |
16,786.30 |
16,782.50 |
16,782.50 |
480.1K |
| 15:50 |
16,782.40 |
16,784.80 |
16,782.40 |
16,784.80 |
265.4K |
| 15:51 |
16,785.20 |
16,785.20 |
16,784.70 |
16,784.70 |
405.9K |
| 15:52 |
16,781.30 |
16,781.30 |
16,776.10 |
16,776.10 |
1,079.1K |
| 15:53 |
16,780.30 |
16,784.20 |
16,780.30 |
16,784.20 |
636.1K |
| 15:54 |
16,781.50 |
16,781.50 |
16,778.80 |
16,778.80 |
430.5K |
| 15:55 |
16,777.20 |
16,777.20 |
16,774.20 |
16,774.20 |
384.3K |
| 15:56 |
16,774.00 |
16,779.30 |
16,774.00 |
16,779.30 |
1,146.8K |
| 15:57 |
16,777.50 |
16,777.50 |
16,776.50 |
16,776.50 |
336.7K |
| 15:58 |
16,774.00 |
16,774.00 |
16,772.60 |
16,772.60 |
391.5K |
| 15:59 |
16,777.50 |
16,777.50 |
16,774.00 |
16,774.00 |
632.4K |
| 16:00 |
16,783.50 |
16,784.10 |
16,783.50 |
16,784.10 |
548.4K |
| 16:01 |
16,784.10 |
16,784.10 |
16,784.10 |
16,784.10 |
0.0K |
| 16:02 |
16,784.10 |
16,784.10 |
16,784.10 |
16,784.10 |
0.0K |
| 16:03 |
16,784.10 |
16,784.10 |
16,784.10 |
16,784.10 |
0.0K |
| 16:04 |
16,784.10 |
16,784.10 |
16,754.30 |
16,754.30 |
45,134.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|