| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,917.60 |
16,917.60 |
16,808.50 |
16,808.50 |
597.0K |
| 10:01 |
16,812.20 |
16,812.90 |
16,812.20 |
16,812.90 |
215.5K |
| 10:02 |
16,814.60 |
16,814.60 |
16,781.20 |
16,781.20 |
747.3K |
| 10:03 |
16,771.40 |
16,771.40 |
16,768.80 |
16,768.80 |
143.0K |
| 10:04 |
16,770.70 |
16,770.70 |
16,756.40 |
16,756.40 |
1,007.2K |
| 10:05 |
16,750.40 |
16,755.60 |
16,750.40 |
16,755.60 |
920.9K |
| 10:06 |
16,761.70 |
16,765.40 |
16,761.70 |
16,765.40 |
124.7K |
| 10:07 |
16,726.30 |
16,726.30 |
16,715.60 |
16,715.60 |
1,541.1K |
| 10:08 |
16,702.50 |
16,702.50 |
16,694.60 |
16,694.60 |
819.7K |
| 10:09 |
16,709.10 |
16,709.10 |
16,682.20 |
16,682.20 |
1,677.4K |
| 10:10 |
16,671.30 |
16,679.50 |
16,671.30 |
16,679.50 |
762.0K |
| 10:11 |
16,674.70 |
16,675.70 |
16,674.70 |
16,675.70 |
1,373.3K |
| 10:12 |
16,666.10 |
16,666.10 |
16,659.70 |
16,659.70 |
797.6K |
| 10:13 |
16,662.00 |
16,667.70 |
16,662.00 |
16,667.70 |
408.2K |
| 10:14 |
16,664.70 |
16,668.40 |
16,664.70 |
16,668.40 |
1,106.1K |
| 10:15 |
16,668.60 |
16,668.60 |
16,667.70 |
16,667.70 |
250.6K |
| 10:16 |
16,671.70 |
16,673.20 |
16,671.70 |
16,673.20 |
262.9K |
| 10:17 |
16,681.60 |
16,681.60 |
16,673.70 |
16,673.70 |
288.2K |
| 10:18 |
16,671.00 |
16,671.00 |
16,662.80 |
16,662.80 |
373.8K |
| 10:19 |
16,664.10 |
16,664.10 |
16,662.10 |
16,662.10 |
1,711.4K |
| 10:20 |
16,664.70 |
16,667.80 |
16,664.70 |
16,667.80 |
1,089.0K |
| 10:21 |
16,663.40 |
16,674.60 |
16,663.40 |
16,674.60 |
814.4K |
| 10:22 |
16,677.00 |
16,678.30 |
16,677.00 |
16,678.30 |
847.9K |
| 10:23 |
16,675.40 |
16,675.40 |
16,673.10 |
16,673.10 |
153.4K |
| 10:24 |
16,677.20 |
16,677.20 |
16,672.60 |
16,672.60 |
165.7K |
| 10:25 |
16,674.40 |
16,675.60 |
16,674.40 |
16,675.60 |
1,239.1K |
| 10:26 |
16,668.90 |
16,669.90 |
16,668.90 |
16,669.90 |
253.3K |
| 10:27 |
16,667.70 |
16,672.30 |
16,667.70 |
16,672.30 |
399.9K |
| 10:28 |
16,671.00 |
16,671.00 |
16,670.10 |
16,670.10 |
243.9K |
| 10:29 |
16,667.80 |
16,667.80 |
16,662.60 |
16,662.60 |
251.4K |
| 10:30 |
16,658.30 |
16,659.10 |
16,658.30 |
16,659.10 |
769.2K |
| 10:31 |
16,660.90 |
16,660.90 |
16,657.80 |
16,657.80 |
975.4K |
| 10:32 |
16,663.30 |
16,663.30 |
16,659.90 |
16,659.90 |
351.5K |
| 10:33 |
16,659.70 |
16,661.40 |
16,659.70 |
16,661.40 |
68.3K |
| 10:34 |
16,666.40 |
16,666.70 |
16,666.40 |
16,666.70 |
523.1K |
| 10:35 |
16,667.60 |
16,667.60 |
16,664.30 |
16,664.30 |
255.8K |
| 10:36 |
16,663.60 |
16,663.60 |
16,657.70 |
16,657.70 |
191.3K |
| 10:37 |
16,662.10 |
16,662.10 |
16,659.10 |
16,659.10 |
325.6K |
| 10:38 |
16,655.60 |
16,659.30 |
16,655.60 |
16,659.30 |
257.6K |
| 10:39 |
16,653.90 |
16,654.80 |
16,653.90 |
16,654.80 |
175.6K |
| 10:40 |
16,653.20 |
16,653.20 |
16,650.50 |
16,650.50 |
293.7K |
| 10:41 |
16,648.30 |
16,648.30 |
16,648.10 |
16,648.10 |
541.3K |
| 10:42 |
16,648.20 |
16,648.20 |
16,645.80 |
16,645.80 |
302.2K |
| 10:43 |
16,641.20 |
16,641.20 |
16,638.20 |
16,638.20 |
197.1K |
| 10:44 |
16,639.70 |
16,643.80 |
16,639.70 |
16,643.80 |
289.7K |
| 10:45 |
16,646.50 |
16,646.50 |
16,643.50 |
16,643.50 |
947.1K |
| 10:46 |
16,641.60 |
16,644.20 |
16,641.60 |
16,644.20 |
348.9K |
| 10:47 |
16,644.00 |
16,644.00 |
16,643.50 |
16,643.50 |
607.7K |
| 10:48 |
16,645.60 |
16,645.60 |
16,645.10 |
16,645.10 |
88.1K |
| 10:49 |
16,643.70 |
16,646.10 |
16,643.70 |
16,646.10 |
265.6K |
| 10:50 |
16,649.50 |
16,649.50 |
16,647.50 |
16,647.50 |
167.9K |
| 10:51 |
16,652.40 |
16,652.40 |
16,650.90 |
16,650.90 |
193.6K |
| 10:52 |
16,652.30 |
16,658.80 |
16,652.30 |
16,658.80 |
118.1K |
| 10:53 |
16,660.00 |
16,666.50 |
16,660.00 |
16,666.50 |
858.3K |
| 10:54 |
16,674.60 |
16,677.40 |
16,674.60 |
16,677.40 |
156.7K |
| 10:55 |
16,676.90 |
16,676.90 |
16,676.90 |
16,676.90 |
288.0K |
| 10:56 |
16,673.20 |
16,673.20 |
16,669.30 |
16,669.30 |
198.4K |
| 10:57 |
16,669.90 |
16,669.90 |
16,669.70 |
16,669.70 |
131.4K |
| 10:58 |
16,671.70 |
16,676.70 |
16,671.70 |
16,676.70 |
52.5K |
| 10:59 |
16,675.90 |
16,681.70 |
16,675.90 |
16,681.70 |
121.7K |
| 11:00 |
16,683.40 |
16,684.80 |
16,683.40 |
16,684.80 |
370.1K |
| 11:01 |
16,687.20 |
16,687.50 |
16,687.20 |
16,687.50 |
276.1K |
| 11:02 |
16,690.10 |
16,690.10 |
16,688.70 |
16,688.70 |
223.6K |
| 11:03 |
16,689.50 |
16,689.50 |
16,688.70 |
16,688.70 |
199.8K |
| 11:04 |
16,688.30 |
16,688.30 |
16,687.70 |
16,687.70 |
442.3K |
| 11:05 |
16,686.40 |
16,686.40 |
16,682.00 |
16,682.00 |
73.2K |
| 11:06 |
16,680.60 |
16,685.70 |
16,680.60 |
16,685.70 |
231.8K |
| 11:07 |
16,687.80 |
16,687.80 |
16,677.50 |
16,677.50 |
541.3K |
| 11:08 |
16,677.80 |
16,683.00 |
16,677.80 |
16,683.00 |
302.2K |
| 11:09 |
16,677.70 |
16,677.70 |
16,673.20 |
16,673.20 |
113.2K |
| 11:10 |
16,679.70 |
16,683.60 |
16,679.70 |
16,683.60 |
278.5K |
| 11:11 |
16,686.50 |
16,687.20 |
16,686.50 |
16,687.20 |
177.7K |
| 11:12 |
16,683.30 |
16,684.50 |
16,683.30 |
16,684.50 |
922.8K |
| 11:13 |
16,693.00 |
16,697.00 |
16,693.00 |
16,697.00 |
300.8K |
| 11:14 |
16,694.50 |
16,697.20 |
16,694.50 |
16,697.20 |
493.8K |
| 11:15 |
16,698.20 |
16,698.20 |
16,696.80 |
16,696.80 |
109.0K |
| 11:16 |
16,700.00 |
16,700.00 |
16,699.40 |
16,699.40 |
436.1K |
| 11:17 |
16,692.90 |
16,692.90 |
16,684.10 |
16,684.10 |
149.9K |
| 11:18 |
16,685.30 |
16,688.00 |
16,685.30 |
16,688.00 |
100.5K |
| 11:19 |
16,689.90 |
16,689.90 |
16,688.00 |
16,688.00 |
361.6K |
| 11:20 |
16,686.00 |
16,688.10 |
16,686.00 |
16,688.10 |
134.2K |
| 11:21 |
16,689.30 |
16,690.00 |
16,689.30 |
16,690.00 |
191.0K |
| 11:22 |
16,689.00 |
16,689.50 |
16,689.00 |
16,689.50 |
418.5K |
| 11:23 |
16,688.50 |
16,689.40 |
16,688.50 |
16,689.40 |
176.4K |
| 11:24 |
16,690.30 |
16,692.30 |
16,690.30 |
16,692.30 |
99.8K |
| 11:25 |
16,690.30 |
16,690.30 |
16,689.00 |
16,689.00 |
178.4K |
| 11:26 |
16,688.00 |
16,688.00 |
16,686.80 |
16,686.80 |
412.4K |
| 11:27 |
16,687.60 |
16,689.80 |
16,687.60 |
16,689.80 |
206.1K |
| 11:28 |
16,688.30 |
16,692.10 |
16,688.30 |
16,692.10 |
286.8K |
| 11:29 |
16,690.20 |
16,691.40 |
16,690.20 |
16,691.40 |
423.1K |
| 11:30 |
16,696.80 |
16,704.60 |
16,696.80 |
16,704.60 |
141.6K |
| 11:31 |
16,706.00 |
16,706.00 |
16,698.40 |
16,698.40 |
109.0K |
| 11:32 |
16,696.60 |
16,697.40 |
16,696.60 |
16,697.40 |
87.4K |
| 11:33 |
16,695.80 |
16,695.80 |
16,694.70 |
16,694.70 |
245.6K |
| 11:34 |
16,696.20 |
16,696.20 |
16,695.90 |
16,695.90 |
153.8K |
| 11:35 |
16,696.10 |
16,696.10 |
16,692.90 |
16,692.90 |
137.0K |
| 11:36 |
16,693.30 |
16,696.70 |
16,693.30 |
16,696.70 |
222.0K |
| 11:37 |
16,693.10 |
16,693.10 |
16,693.00 |
16,693.00 |
252.7K |
| 11:38 |
16,691.40 |
16,694.40 |
16,691.40 |
16,694.40 |
60.2K |
| 11:39 |
16,693.70 |
16,693.70 |
16,692.50 |
16,692.50 |
498.7K |
| 11:40 |
16,692.10 |
16,692.20 |
16,692.10 |
16,692.20 |
114.4K |
| 11:41 |
16,698.40 |
16,698.40 |
16,696.70 |
16,696.70 |
84.6K |
| 11:42 |
16,697.40 |
16,697.40 |
16,696.10 |
16,696.10 |
83.8K |
| 11:43 |
16,694.40 |
16,694.40 |
16,692.00 |
16,692.00 |
365.4K |
| 11:44 |
16,693.20 |
16,693.20 |
16,692.10 |
16,692.10 |
169.6K |
| 11:45 |
16,693.90 |
16,696.30 |
16,693.90 |
16,696.30 |
116.2K |
| 11:46 |
16,698.40 |
16,698.40 |
16,697.70 |
16,697.70 |
131.1K |
| 11:47 |
16,701.50 |
16,701.50 |
16,699.30 |
16,699.30 |
397.3K |
| 11:48 |
16,700.30 |
16,700.30 |
16,699.10 |
16,699.10 |
123.6K |
| 11:49 |
16,699.50 |
16,699.50 |
16,695.50 |
16,695.50 |
240.2K |
| 11:50 |
16,695.30 |
16,695.30 |
16,694.10 |
16,694.10 |
165.6K |
| 11:51 |
16,695.30 |
16,697.60 |
16,695.30 |
16,697.60 |
195.9K |
| 11:52 |
16,699.20 |
16,700.10 |
16,699.20 |
16,700.10 |
212.2K |
| 11:53 |
16,701.60 |
16,702.10 |
16,701.60 |
16,702.10 |
204.6K |
| 11:54 |
16,702.60 |
16,702.60 |
16,699.40 |
16,699.40 |
127.1K |
| 11:55 |
16,696.80 |
16,696.80 |
16,694.70 |
16,694.70 |
322.6K |
| 11:56 |
16,697.60 |
16,697.70 |
16,697.60 |
16,697.70 |
65.9K |
| 11:57 |
16,698.80 |
16,698.80 |
16,694.60 |
16,694.60 |
188.2K |
| 11:58 |
16,696.10 |
16,697.80 |
16,696.10 |
16,697.80 |
534.5K |
| 11:59 |
16,695.50 |
16,695.50 |
16,694.90 |
16,694.90 |
414.7K |
| 12:00 |
16,695.50 |
16,708.60 |
16,695.50 |
16,708.60 |
850.0K |
| 12:01 |
16,713.30 |
16,714.30 |
16,713.30 |
16,714.30 |
727.9K |
| 12:02 |
16,712.10 |
16,712.10 |
16,711.20 |
16,711.20 |
129.9K |
| 12:03 |
16,708.90 |
16,708.90 |
16,708.40 |
16,708.40 |
95.0K |
| 12:04 |
16,709.70 |
16,714.60 |
16,709.70 |
16,714.60 |
193.3K |
| 12:05 |
16,717.40 |
16,718.50 |
16,717.40 |
16,718.50 |
117.9K |
| 12:06 |
16,717.20 |
16,719.00 |
16,717.20 |
16,719.00 |
685.6K |
| 12:07 |
16,722.00 |
16,722.00 |
16,718.70 |
16,718.70 |
424.4K |
| 12:08 |
16,718.90 |
16,718.90 |
16,715.90 |
16,715.90 |
206.6K |
| 12:09 |
16,719.60 |
16,719.90 |
16,719.60 |
16,719.90 |
56.1K |
| 12:10 |
16,712.80 |
16,712.80 |
16,711.40 |
16,711.40 |
95.5K |
| 12:11 |
16,715.30 |
16,715.50 |
16,715.30 |
16,715.50 |
176.9K |
| 12:12 |
16,714.30 |
16,720.00 |
16,714.30 |
16,720.00 |
224.0K |
| 12:13 |
16,719.50 |
16,719.50 |
16,716.50 |
16,716.50 |
102.3K |
| 12:14 |
16,714.60 |
16,714.60 |
16,709.70 |
16,709.70 |
113.8K |
| 12:15 |
16,710.80 |
16,710.80 |
16,708.20 |
16,708.20 |
470.8K |
| 12:16 |
16,705.60 |
16,705.60 |
16,703.90 |
16,703.90 |
389.1K |
| 12:17 |
16,703.80 |
16,703.80 |
16,700.00 |
16,700.00 |
77.6K |
| 12:18 |
16,702.80 |
16,703.50 |
16,702.80 |
16,703.50 |
95.8K |
| 12:19 |
16,701.50 |
16,701.50 |
16,699.00 |
16,699.00 |
292.7K |
| 12:20 |
16,697.60 |
16,705.10 |
16,697.60 |
16,705.10 |
248.4K |
| 12:21 |
16,702.90 |
16,705.00 |
16,702.90 |
16,705.00 |
225.1K |
| 12:22 |
16,706.40 |
16,706.80 |
16,706.40 |
16,706.80 |
780.9K |
| 12:23 |
16,708.70 |
16,711.20 |
16,708.70 |
16,711.20 |
369.3K |
| 12:24 |
16,709.90 |
16,709.90 |
16,707.40 |
16,707.40 |
121.9K |
| 12:25 |
16,708.70 |
16,708.90 |
16,708.70 |
16,708.90 |
109.1K |
| 12:26 |
16,710.30 |
16,710.30 |
16,709.40 |
16,709.40 |
141.2K |
| 12:27 |
16,709.40 |
16,709.40 |
16,706.30 |
16,706.30 |
144.3K |
| 12:28 |
16,708.20 |
16,708.20 |
16,707.70 |
16,707.70 |
664.8K |
| 12:29 |
16,709.00 |
16,709.00 |
16,705.30 |
16,705.30 |
174.9K |
| 12:30 |
16,703.20 |
16,705.90 |
16,703.20 |
16,705.90 |
262.3K |
| 12:31 |
16,707.80 |
16,709.10 |
16,707.80 |
16,709.10 |
72.1K |
| 12:32 |
16,708.00 |
16,710.40 |
16,708.00 |
16,710.40 |
151.6K |
| 12:33 |
16,709.70 |
16,711.50 |
16,709.70 |
16,711.50 |
172.4K |
| 12:34 |
16,711.90 |
16,711.90 |
16,711.60 |
16,711.60 |
57.9K |
| 12:35 |
16,710.80 |
16,710.80 |
16,709.80 |
16,709.80 |
108.2K |
| 12:36 |
16,709.80 |
16,712.80 |
16,709.80 |
16,712.80 |
201.6K |
| 12:37 |
16,710.20 |
16,713.10 |
16,710.20 |
16,713.10 |
217.1K |
| 12:38 |
16,710.30 |
16,710.30 |
16,705.10 |
16,705.10 |
553.8K |
| 12:39 |
16,704.00 |
16,704.00 |
16,701.20 |
16,701.20 |
436.9K |
| 12:40 |
16,699.70 |
16,700.10 |
16,699.70 |
16,700.10 |
192.5K |
| 12:41 |
16,702.00 |
16,702.00 |
16,700.00 |
16,700.00 |
319.3K |
| 12:42 |
16,699.60 |
16,699.60 |
16,699.00 |
16,699.00 |
54.5K |
| 12:43 |
16,700.70 |
16,706.80 |
16,700.70 |
16,706.80 |
213.2K |
| 12:44 |
16,708.10 |
16,708.10 |
16,707.00 |
16,707.00 |
363.0K |
| 12:45 |
16,706.10 |
16,706.10 |
16,699.30 |
16,699.30 |
144.8K |
| 12:46 |
16,703.30 |
16,703.30 |
16,699.40 |
16,699.40 |
78.0K |
| 12:47 |
16,694.10 |
16,694.10 |
16,692.70 |
16,692.70 |
157.5K |
| 12:48 |
16,693.80 |
16,695.40 |
16,693.80 |
16,695.40 |
90.8K |
| 12:49 |
16,691.10 |
16,691.30 |
16,691.10 |
16,691.30 |
124.8K |
| 12:50 |
16,691.70 |
16,691.70 |
16,691.60 |
16,691.60 |
52.1K |
| 12:51 |
16,693.70 |
16,695.00 |
16,693.70 |
16,695.00 |
112.3K |
| 12:52 |
16,696.20 |
16,696.20 |
16,693.50 |
16,693.50 |
211.9K |
| 12:53 |
16,693.40 |
16,693.50 |
16,693.40 |
16,693.50 |
71.7K |
| 12:54 |
16,692.30 |
16,692.40 |
16,692.30 |
16,692.40 |
162.5K |
| 12:55 |
16,694.80 |
16,694.80 |
16,694.40 |
16,694.40 |
263.6K |
| 12:56 |
16,690.60 |
16,692.20 |
16,690.60 |
16,692.20 |
88.0K |
| 12:57 |
16,691.50 |
16,691.60 |
16,691.50 |
16,691.60 |
127.5K |
| 12:58 |
16,689.00 |
16,689.10 |
16,689.00 |
16,689.10 |
244.4K |
| 12:59 |
16,689.60 |
16,689.60 |
16,688.40 |
16,688.40 |
396.9K |
| 13:00 |
16,689.10 |
16,689.10 |
16,687.70 |
16,687.70 |
1,050.2K |
| 13:01 |
16,688.90 |
16,688.90 |
16,683.20 |
16,683.20 |
326.9K |
| 13:02 |
16,681.80 |
16,681.80 |
16,676.70 |
16,676.70 |
315.3K |
| 13:03 |
16,676.10 |
16,676.10 |
16,674.60 |
16,674.60 |
176.0K |
| 13:04 |
16,671.40 |
16,671.90 |
16,671.40 |
16,671.90 |
404.6K |
| 13:05 |
16,671.90 |
16,672.70 |
16,671.90 |
16,672.70 |
298.7K |
| 13:06 |
16,670.10 |
16,670.10 |
16,667.20 |
16,667.20 |
227.7K |
| 13:07 |
16,659.40 |
16,659.40 |
16,651.00 |
16,651.00 |
1,067.1K |
| 13:08 |
16,638.80 |
16,638.80 |
16,636.20 |
16,636.20 |
1,966.3K |
| 13:09 |
16,637.20 |
16,640.70 |
16,637.20 |
16,640.70 |
336.5K |
| 13:10 |
16,638.00 |
16,638.00 |
16,633.90 |
16,633.90 |
145.3K |
| 13:11 |
16,641.50 |
16,644.70 |
16,641.50 |
16,644.70 |
248.5K |
| 13:12 |
16,643.20 |
16,645.30 |
16,643.20 |
16,645.30 |
177.5K |
| 13:13 |
16,650.00 |
16,650.00 |
16,646.80 |
16,646.80 |
207.7K |
| 13:14 |
16,646.30 |
16,647.30 |
16,646.30 |
16,647.30 |
590.8K |
| 13:15 |
16,645.90 |
16,648.00 |
16,645.90 |
16,648.00 |
1,572.2K |
| 13:16 |
16,645.10 |
16,645.10 |
16,636.60 |
16,636.60 |
464.2K |
| 13:17 |
16,629.40 |
16,629.40 |
16,620.70 |
16,620.70 |
2,779.8K |
| 13:18 |
16,581.20 |
16,590.20 |
16,581.20 |
16,590.20 |
2,146.0K |
| 13:19 |
16,592.50 |
16,593.90 |
16,592.50 |
16,593.90 |
225.0K |
| 13:20 |
16,588.10 |
16,598.00 |
16,588.10 |
16,598.00 |
294.1K |
| 13:21 |
16,598.70 |
16,600.60 |
16,598.70 |
16,600.60 |
104.4K |
| 13:22 |
16,603.10 |
16,605.70 |
16,603.10 |
16,605.70 |
150.1K |
| 13:23 |
16,606.90 |
16,606.90 |
16,605.60 |
16,605.60 |
129.8K |
| 13:24 |
16,608.40 |
16,609.60 |
16,608.40 |
16,609.60 |
209.8K |
| 13:25 |
16,609.30 |
16,609.90 |
16,609.30 |
16,609.90 |
141.7K |
| 13:26 |
16,609.40 |
16,610.10 |
16,609.40 |
16,610.10 |
99.1K |
| 13:27 |
16,610.90 |
16,612.70 |
16,610.90 |
16,612.70 |
127.9K |
| 13:28 |
16,610.50 |
16,614.20 |
16,610.50 |
16,614.20 |
294.3K |
| 13:29 |
16,615.00 |
16,615.70 |
16,615.00 |
16,615.70 |
155.5K |
| 13:30 |
16,616.20 |
16,616.20 |
16,614.00 |
16,614.00 |
181.9K |
| 13:31 |
16,617.20 |
16,617.20 |
16,615.20 |
16,615.20 |
133.0K |
| 13:32 |
16,613.10 |
16,615.20 |
16,613.10 |
16,615.20 |
112.8K |
| 13:33 |
16,612.40 |
16,614.90 |
16,612.40 |
16,614.90 |
201.6K |
| 13:34 |
16,610.30 |
16,612.90 |
16,610.30 |
16,612.90 |
360.1K |
| 13:35 |
16,607.50 |
16,607.80 |
16,607.50 |
16,607.80 |
591.5K |
| 13:36 |
16,607.00 |
16,607.00 |
16,599.20 |
16,599.20 |
91.2K |
| 13:37 |
16,596.80 |
16,596.80 |
16,596.80 |
16,596.80 |
174.0K |
| 13:38 |
16,598.80 |
16,600.40 |
16,598.80 |
16,600.40 |
782.6K |
| 13:39 |
16,601.60 |
16,601.60 |
16,596.40 |
16,596.40 |
160.2K |
| 13:40 |
16,598.30 |
16,598.30 |
16,597.30 |
16,597.30 |
97.8K |
| 13:41 |
16,601.20 |
16,601.20 |
16,600.20 |
16,600.20 |
930.6K |
| 13:42 |
16,597.20 |
16,598.30 |
16,597.20 |
16,598.30 |
128.9K |
| 13:43 |
16,598.50 |
16,599.40 |
16,598.50 |
16,599.40 |
93.0K |
| 13:44 |
16,604.20 |
16,604.20 |
16,601.80 |
16,601.80 |
188.1K |
| 13:45 |
16,602.50 |
16,607.40 |
16,602.50 |
16,607.40 |
393.3K |
| 13:46 |
16,608.60 |
16,609.30 |
16,608.60 |
16,609.30 |
282.9K |
| 13:47 |
16,611.40 |
16,611.40 |
16,604.80 |
16,604.80 |
391.7K |
| 13:48 |
16,606.70 |
16,608.00 |
16,606.70 |
16,608.00 |
165.0K |
| 13:49 |
16,606.90 |
16,607.00 |
16,606.90 |
16,607.00 |
155.0K |
| 13:50 |
16,607.80 |
16,607.80 |
16,607.50 |
16,607.50 |
112.7K |
| 13:51 |
16,607.80 |
16,607.80 |
16,606.10 |
16,606.10 |
135.7K |
| 13:52 |
16,607.10 |
16,609.50 |
16,607.10 |
16,609.50 |
84.6K |
| 13:53 |
16,609.40 |
16,609.40 |
16,605.80 |
16,605.80 |
104.7K |
| 13:54 |
16,606.40 |
16,606.40 |
16,605.30 |
16,605.30 |
77.5K |
| 13:55 |
16,603.40 |
16,603.40 |
16,597.30 |
16,597.30 |
1,042.2K |
| 13:56 |
16,594.90 |
16,598.80 |
16,594.90 |
16,598.80 |
534.4K |
| 13:57 |
16,598.70 |
16,598.70 |
16,597.80 |
16,597.80 |
170.5K |
| 13:58 |
16,598.90 |
16,598.90 |
16,595.50 |
16,595.50 |
162.6K |
| 13:59 |
16,593.30 |
16,593.30 |
16,590.40 |
16,590.40 |
280.0K |
| 14:00 |
16,590.10 |
16,590.10 |
16,588.10 |
16,588.10 |
674.6K |
| 14:01 |
16,591.60 |
16,593.10 |
16,591.60 |
16,593.10 |
712.8K |
| 14:02 |
16,590.50 |
16,590.50 |
16,588.20 |
16,588.20 |
612.5K |
| 14:03 |
16,590.00 |
16,590.00 |
16,587.70 |
16,587.70 |
246.4K |
| 14:04 |
16,587.00 |
16,587.00 |
16,586.60 |
16,586.60 |
155.4K |
| 14:05 |
16,585.30 |
16,588.60 |
16,585.30 |
16,588.60 |
153.4K |
| 14:06 |
16,589.90 |
16,589.90 |
16,588.90 |
16,588.90 |
575.4K |
| 14:07 |
16,586.80 |
16,587.90 |
16,586.80 |
16,587.90 |
188.4K |
| 14:08 |
16,588.00 |
16,588.00 |
16,586.70 |
16,586.70 |
182.1K |
| 14:09 |
16,588.40 |
16,588.40 |
16,588.30 |
16,588.30 |
133.7K |
| 14:10 |
16,590.10 |
16,592.00 |
16,590.10 |
16,592.00 |
296.8K |
| 14:11 |
16,588.50 |
16,588.50 |
16,584.30 |
16,584.30 |
196.8K |
| 14:12 |
16,582.80 |
16,586.00 |
16,582.80 |
16,586.00 |
202.2K |
| 14:13 |
16,587.80 |
16,587.80 |
16,586.30 |
16,586.30 |
145.0K |
| 14:14 |
16,588.80 |
16,588.80 |
16,585.20 |
16,585.20 |
151.6K |
| 14:15 |
16,586.40 |
16,586.40 |
16,585.70 |
16,585.70 |
372.9K |
| 14:16 |
16,585.40 |
16,586.30 |
16,585.40 |
16,586.30 |
257.8K |
| 14:17 |
16,590.40 |
16,591.80 |
16,590.40 |
16,591.80 |
386.0K |
| 14:18 |
16,591.70 |
16,591.80 |
16,591.70 |
16,591.80 |
125.1K |
| 14:19 |
16,587.60 |
16,587.60 |
16,587.60 |
16,587.60 |
237.3K |
| 14:20 |
16,587.90 |
16,587.90 |
16,587.60 |
16,587.60 |
697.9K |
| 14:21 |
16,585.10 |
16,585.10 |
16,582.90 |
16,582.90 |
268.7K |
| 14:22 |
16,586.30 |
16,586.30 |
16,585.90 |
16,585.90 |
124.2K |
| 14:23 |
16,583.90 |
16,584.90 |
16,583.90 |
16,584.90 |
170.1K |
| 14:24 |
16,587.40 |
16,588.30 |
16,587.40 |
16,588.30 |
450.4K |
| 14:25 |
16,588.30 |
16,588.30 |
16,579.90 |
16,579.90 |
332.2K |
| 14:26 |
16,578.40 |
16,580.00 |
16,578.40 |
16,580.00 |
165.4K |
| 14:27 |
16,575.70 |
16,577.50 |
16,575.70 |
16,577.50 |
99.5K |
| 14:28 |
16,578.20 |
16,579.30 |
16,578.20 |
16,579.30 |
110.9K |
| 14:29 |
16,582.10 |
16,582.10 |
16,579.60 |
16,579.60 |
281.9K |
| 14:30 |
16,578.90 |
16,578.90 |
16,576.90 |
16,576.90 |
139.5K |
| 14:31 |
16,576.90 |
16,576.90 |
16,573.00 |
16,573.00 |
177.8K |
| 14:32 |
16,573.70 |
16,573.70 |
16,572.80 |
16,572.80 |
814.1K |
| 14:33 |
16,573.60 |
16,576.60 |
16,573.60 |
16,576.60 |
746.6K |
| 14:34 |
16,577.30 |
16,577.30 |
16,577.20 |
16,577.20 |
580.1K |
| 14:35 |
16,578.30 |
16,578.30 |
16,577.40 |
16,577.40 |
283.7K |
| 14:36 |
16,580.00 |
16,581.60 |
16,580.00 |
16,581.60 |
272.1K |
| 14:37 |
16,581.20 |
16,584.10 |
16,581.20 |
16,584.10 |
257.9K |
| 14:38 |
16,578.10 |
16,582.80 |
16,578.10 |
16,582.80 |
160.4K |
| 14:39 |
16,584.50 |
16,584.50 |
16,581.30 |
16,581.30 |
267.5K |
| 14:40 |
16,582.40 |
16,582.40 |
16,581.70 |
16,581.70 |
132.0K |
| 14:41 |
16,581.90 |
16,581.90 |
16,578.90 |
16,578.90 |
1,261.7K |
| 14:42 |
16,578.00 |
16,578.00 |
16,575.90 |
16,575.90 |
276.7K |
| 14:43 |
16,575.90 |
16,575.90 |
16,575.70 |
16,575.70 |
187.2K |
| 14:44 |
16,574.60 |
16,574.60 |
16,570.70 |
16,570.70 |
247.6K |
| 14:45 |
16,572.00 |
16,572.00 |
16,570.10 |
16,570.10 |
411.5K |
| 14:46 |
16,566.30 |
16,566.30 |
16,564.20 |
16,564.20 |
817.2K |
| 14:47 |
16,565.20 |
16,565.20 |
16,564.80 |
16,564.80 |
835.7K |
| 14:48 |
16,565.40 |
16,567.00 |
16,565.40 |
16,567.00 |
277.8K |
| 14:49 |
16,568.10 |
16,568.10 |
16,565.30 |
16,565.30 |
142.7K |
| 14:50 |
16,565.90 |
16,565.90 |
16,560.50 |
16,560.50 |
78.6K |
| 14:51 |
16,565.60 |
16,565.60 |
16,565.10 |
16,565.10 |
285.1K |
| 14:52 |
16,565.50 |
16,565.50 |
16,564.80 |
16,564.80 |
212.7K |
| 14:53 |
16,564.30 |
16,564.90 |
16,564.30 |
16,564.90 |
214.6K |
| 14:54 |
16,557.00 |
16,564.00 |
16,557.00 |
16,564.00 |
330.3K |
| 14:55 |
16,570.60 |
16,570.60 |
16,562.90 |
16,562.90 |
497.7K |
| 14:56 |
16,563.20 |
16,563.20 |
16,562.70 |
16,562.70 |
375.0K |
| 14:57 |
16,562.60 |
16,563.60 |
16,562.60 |
16,563.60 |
204.7K |
| 14:58 |
16,562.80 |
16,562.80 |
16,562.80 |
16,562.80 |
870.4K |
| 14:59 |
16,564.90 |
16,564.90 |
16,564.30 |
16,564.30 |
510.5K |
| 15:00 |
16,563.30 |
16,566.10 |
16,563.30 |
16,566.10 |
543.8K |
| 15:01 |
16,567.50 |
16,567.50 |
16,563.00 |
16,563.00 |
1,119.7K |
| 15:02 |
16,563.50 |
16,563.50 |
16,561.80 |
16,561.80 |
283.7K |
| 15:03 |
16,562.00 |
16,563.60 |
16,562.00 |
16,563.60 |
264.6K |
| 15:04 |
16,566.90 |
16,568.50 |
16,566.90 |
16,568.50 |
534.4K |
| 15:05 |
16,564.30 |
16,564.30 |
16,563.10 |
16,563.10 |
2,509.7K |
| 15:06 |
16,561.70 |
16,561.70 |
16,561.10 |
16,561.10 |
954.5K |
| 15:07 |
16,562.70 |
16,562.70 |
16,561.60 |
16,561.60 |
758.7K |
| 15:08 |
16,564.70 |
16,565.50 |
16,564.70 |
16,565.50 |
280.8K |
| 15:09 |
16,564.20 |
16,564.20 |
16,562.90 |
16,562.90 |
491.3K |
| 15:10 |
16,560.80 |
16,560.80 |
16,560.40 |
16,560.40 |
765.2K |
| 15:11 |
16,557.00 |
16,557.00 |
16,556.70 |
16,556.70 |
968.6K |
| 15:12 |
16,558.40 |
16,558.40 |
16,558.40 |
16,558.40 |
174.6K |
| 15:13 |
16,556.20 |
16,556.30 |
16,556.20 |
16,556.30 |
711.9K |
| 15:14 |
16,557.80 |
16,561.40 |
16,557.80 |
16,561.40 |
552.5K |
| 15:15 |
16,557.80 |
16,559.70 |
16,557.80 |
16,559.70 |
214.9K |
| 15:16 |
16,558.20 |
16,558.20 |
16,558.20 |
16,558.20 |
166.4K |
| 15:17 |
16,557.50 |
16,558.40 |
16,557.50 |
16,558.40 |
447.5K |
| 15:18 |
16,555.90 |
16,555.90 |
16,553.20 |
16,553.20 |
2,047.6K |
| 15:19 |
16,556.30 |
16,558.90 |
16,556.30 |
16,558.90 |
387.4K |
| 15:20 |
16,556.90 |
16,559.00 |
16,556.90 |
16,559.00 |
574.9K |
| 15:21 |
16,557.30 |
16,557.30 |
16,554.40 |
16,554.40 |
563.0K |
| 15:22 |
16,555.50 |
16,555.80 |
16,555.50 |
16,555.80 |
1,814.0K |
| 15:23 |
16,556.50 |
16,557.50 |
16,556.50 |
16,557.50 |
383.4K |
| 15:24 |
16,557.80 |
16,560.00 |
16,557.80 |
16,560.00 |
442.8K |
| 15:25 |
16,558.00 |
16,559.00 |
16,558.00 |
16,559.00 |
198.1K |
| 15:26 |
16,560.10 |
16,560.10 |
16,558.30 |
16,558.30 |
237.3K |
| 15:27 |
16,556.10 |
16,556.10 |
16,551.90 |
16,551.90 |
695.2K |
| 15:28 |
16,549.20 |
16,550.50 |
16,549.20 |
16,550.50 |
233.7K |
| 15:29 |
16,549.10 |
16,549.10 |
16,548.40 |
16,548.40 |
196.5K |
| 15:30 |
16,549.20 |
16,549.20 |
16,545.90 |
16,545.90 |
588.3K |
| 15:31 |
16,546.50 |
16,546.50 |
16,546.10 |
16,546.10 |
375.2K |
| 15:32 |
16,541.90 |
16,542.90 |
16,541.90 |
16,542.90 |
230.3K |
| 15:33 |
16,544.20 |
16,547.10 |
16,544.20 |
16,547.10 |
197.5K |
| 15:34 |
16,545.60 |
16,545.60 |
16,545.60 |
16,545.60 |
938.3K |
| 15:35 |
16,546.70 |
16,546.70 |
16,544.60 |
16,544.60 |
1,182.5K |
| 15:36 |
16,544.00 |
16,544.00 |
16,543.70 |
16,543.70 |
471.9K |
| 15:37 |
16,543.00 |
16,543.00 |
16,541.00 |
16,541.00 |
583.5K |
| 15:38 |
16,542.40 |
16,542.90 |
16,542.40 |
16,542.90 |
621.2K |
| 15:39 |
16,545.30 |
16,545.30 |
16,544.40 |
16,544.40 |
311.6K |
| 15:40 |
16,545.40 |
16,545.40 |
16,541.60 |
16,541.60 |
240.5K |
| 15:41 |
16,542.90 |
16,542.90 |
16,540.70 |
16,540.70 |
909.0K |
| 15:42 |
16,539.70 |
16,540.80 |
16,539.70 |
16,540.80 |
258.5K |
| 15:43 |
16,542.30 |
16,542.30 |
16,540.10 |
16,540.10 |
509.4K |
| 15:44 |
16,539.70 |
16,539.70 |
16,538.30 |
16,538.30 |
224.1K |
| 15:45 |
16,539.00 |
16,539.00 |
16,535.90 |
16,535.90 |
245.8K |
| 15:46 |
16,537.40 |
16,537.40 |
16,532.40 |
16,532.40 |
186.6K |
| 15:47 |
16,535.90 |
16,535.90 |
16,534.50 |
16,534.50 |
976.2K |
| 15:48 |
16,538.50 |
16,538.50 |
16,536.80 |
16,536.80 |
271.5K |
| 15:49 |
16,536.10 |
16,536.10 |
16,535.10 |
16,535.10 |
535.8K |
| 15:50 |
16,532.20 |
16,532.20 |
16,531.80 |
16,531.80 |
1,102.4K |
| 15:51 |
16,533.40 |
16,533.60 |
16,533.40 |
16,533.60 |
771.3K |
| 15:52 |
16,533.70 |
16,533.70 |
16,528.30 |
16,528.30 |
870.0K |
| 15:53 |
16,526.70 |
16,526.70 |
16,525.20 |
16,525.20 |
656.8K |
| 15:54 |
16,526.70 |
16,526.70 |
16,525.80 |
16,525.80 |
622.6K |
| 15:55 |
16,527.00 |
16,528.20 |
16,527.00 |
16,528.20 |
412.5K |
| 15:56 |
16,524.20 |
16,526.50 |
16,524.20 |
16,526.50 |
464.5K |
| 15:57 |
16,527.50 |
16,527.80 |
16,527.50 |
16,527.80 |
666.7K |
| 15:58 |
16,530.30 |
16,533.80 |
16,530.30 |
16,533.80 |
859.0K |
| 15:59 |
16,534.40 |
16,538.20 |
16,534.40 |
16,538.20 |
1,030.0K |
| 16:00 |
16,539.30 |
16,539.50 |
16,539.30 |
16,539.50 |
912.8K |
| 16:01 |
16,539.50 |
16,539.50 |
16,539.50 |
16,539.50 |
0.0K |
| 16:02 |
16,539.50 |
16,539.50 |
16,539.50 |
16,539.50 |
0.0K |
| 16:03 |
16,539.50 |
16,539.50 |
16,539.50 |
16,539.50 |
0.0K |
| 16:04 |
16,539.50 |
16,572.50 |
16,539.50 |
16,572.50 |
69,401.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|