| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,590.10 |
16,590.10 |
16,574.60 |
16,574.60 |
641.8K |
| 10:01 |
16,573.30 |
16,573.30 |
16,569.40 |
16,569.40 |
157.6K |
| 10:02 |
16,572.70 |
16,572.70 |
16,571.80 |
16,571.80 |
719.0K |
| 10:03 |
16,591.20 |
16,592.90 |
16,591.20 |
16,592.90 |
288.4K |
| 10:04 |
16,595.50 |
16,600.50 |
16,595.50 |
16,600.50 |
564.6K |
| 10:05 |
16,620.00 |
16,623.70 |
16,620.00 |
16,623.70 |
588.6K |
| 10:06 |
16,625.70 |
16,634.80 |
16,625.70 |
16,634.80 |
814.9K |
| 10:07 |
16,645.90 |
16,656.30 |
16,645.90 |
16,656.30 |
3,613.4K |
| 10:08 |
16,647.70 |
16,650.90 |
16,647.70 |
16,650.90 |
1,744.6K |
| 10:09 |
16,650.30 |
16,650.60 |
16,650.30 |
16,650.60 |
1,410.4K |
| 10:10 |
16,641.90 |
16,641.90 |
16,622.00 |
16,622.00 |
1,277.9K |
| 10:11 |
16,630.50 |
16,630.50 |
16,620.40 |
16,620.40 |
616.6K |
| 10:12 |
16,625.00 |
16,633.70 |
16,625.00 |
16,633.70 |
1,031.4K |
| 10:13 |
16,628.80 |
16,635.90 |
16,628.80 |
16,635.90 |
537.5K |
| 10:14 |
16,646.10 |
16,646.10 |
16,643.80 |
16,643.80 |
722.0K |
| 10:15 |
16,640.70 |
16,641.20 |
16,640.70 |
16,641.20 |
552.8K |
| 10:16 |
16,647.00 |
16,647.00 |
16,644.50 |
16,644.50 |
258.2K |
| 10:17 |
16,651.20 |
16,654.00 |
16,651.20 |
16,654.00 |
812.4K |
| 10:18 |
16,652.00 |
16,652.00 |
16,649.70 |
16,649.70 |
305.8K |
| 10:19 |
16,653.10 |
16,653.60 |
16,653.10 |
16,653.60 |
2,928.2K |
| 10:20 |
16,651.80 |
16,651.80 |
16,651.00 |
16,651.00 |
801.5K |
| 10:21 |
16,648.40 |
16,648.40 |
16,644.00 |
16,644.00 |
357.7K |
| 10:22 |
16,646.80 |
16,652.80 |
16,646.80 |
16,652.80 |
1,563.6K |
| 10:23 |
16,651.00 |
16,651.00 |
16,649.40 |
16,649.40 |
131.8K |
| 10:24 |
16,650.90 |
16,650.90 |
16,650.90 |
16,650.90 |
215.9K |
| 10:25 |
16,653.90 |
16,653.90 |
16,648.00 |
16,648.00 |
196.0K |
| 10:26 |
16,644.80 |
16,644.80 |
16,640.00 |
16,640.00 |
307.7K |
| 10:27 |
16,643.90 |
16,644.50 |
16,643.90 |
16,644.50 |
346.6K |
| 10:28 |
16,647.00 |
16,647.00 |
16,646.70 |
16,646.70 |
249.4K |
| 10:29 |
16,645.20 |
16,649.00 |
16,645.20 |
16,649.00 |
460.0K |
| 10:30 |
16,648.10 |
16,648.10 |
16,647.40 |
16,647.40 |
1,584.8K |
| 10:31 |
16,647.60 |
16,647.60 |
16,644.40 |
16,644.40 |
319.9K |
| 10:32 |
16,646.10 |
16,646.10 |
16,644.00 |
16,644.00 |
423.0K |
| 10:33 |
16,645.10 |
16,645.10 |
16,642.70 |
16,642.70 |
195.6K |
| 10:34 |
16,651.70 |
16,653.00 |
16,651.70 |
16,653.00 |
1,712.5K |
| 10:35 |
16,649.10 |
16,649.10 |
16,648.80 |
16,648.80 |
259.4K |
| 10:36 |
16,651.00 |
16,651.00 |
16,649.30 |
16,649.30 |
137.6K |
| 10:37 |
16,651.30 |
16,657.50 |
16,651.30 |
16,657.50 |
412.0K |
| 10:38 |
16,656.80 |
16,656.90 |
16,656.80 |
16,656.90 |
323.0K |
| 10:39 |
16,659.10 |
16,660.60 |
16,659.10 |
16,660.60 |
476.6K |
| 10:40 |
16,664.30 |
16,664.30 |
16,662.80 |
16,662.80 |
84.8K |
| 10:41 |
16,662.20 |
16,662.20 |
16,660.20 |
16,660.20 |
190.4K |
| 10:42 |
16,663.10 |
16,663.10 |
16,662.50 |
16,662.50 |
724.4K |
| 10:43 |
16,662.20 |
16,669.60 |
16,662.20 |
16,669.60 |
296.8K |
| 10:44 |
16,663.10 |
16,666.60 |
16,663.10 |
16,666.60 |
634.3K |
| 10:45 |
16,666.30 |
16,666.30 |
16,664.90 |
16,664.90 |
279.6K |
| 10:46 |
16,665.80 |
16,665.80 |
16,662.70 |
16,662.70 |
206.5K |
| 10:47 |
16,660.20 |
16,661.60 |
16,660.20 |
16,661.60 |
301.3K |
| 10:48 |
16,668.40 |
16,669.70 |
16,668.40 |
16,669.70 |
188.2K |
| 10:49 |
16,668.00 |
16,668.00 |
16,665.10 |
16,665.10 |
184.3K |
| 10:50 |
16,665.70 |
16,674.50 |
16,665.70 |
16,674.50 |
767.8K |
| 10:51 |
16,678.80 |
16,678.80 |
16,677.80 |
16,677.80 |
311.9K |
| 10:52 |
16,679.10 |
16,680.20 |
16,679.10 |
16,680.20 |
560.3K |
| 10:53 |
16,685.10 |
16,685.10 |
16,685.00 |
16,685.00 |
157.1K |
| 10:54 |
16,685.70 |
16,686.50 |
16,685.70 |
16,686.50 |
613.7K |
| 10:55 |
16,688.60 |
16,688.60 |
16,688.10 |
16,688.10 |
867.3K |
| 10:56 |
16,689.10 |
16,689.10 |
16,687.20 |
16,687.20 |
132.0K |
| 10:57 |
16,690.30 |
16,693.80 |
16,690.30 |
16,693.80 |
1,263.0K |
| 10:58 |
16,696.20 |
16,696.20 |
16,696.00 |
16,696.00 |
357.6K |
| 10:59 |
16,694.70 |
16,694.90 |
16,694.70 |
16,694.90 |
483.7K |
| 11:00 |
16,695.00 |
16,696.20 |
16,695.00 |
16,696.20 |
345.2K |
| 11:01 |
16,700.40 |
16,702.00 |
16,700.40 |
16,702.00 |
1,001.3K |
| 11:02 |
16,702.60 |
16,703.90 |
16,702.60 |
16,703.90 |
572.4K |
| 11:03 |
16,701.30 |
16,704.10 |
16,701.30 |
16,704.10 |
662.0K |
| 11:04 |
16,703.70 |
16,703.70 |
16,700.20 |
16,700.20 |
213.4K |
| 11:05 |
16,700.90 |
16,706.80 |
16,700.90 |
16,706.80 |
371.6K |
| 11:06 |
16,708.40 |
16,711.00 |
16,708.40 |
16,711.00 |
116.7K |
| 11:07 |
16,712.30 |
16,715.60 |
16,712.30 |
16,715.60 |
397.3K |
| 11:08 |
16,714.80 |
16,717.20 |
16,714.80 |
16,717.20 |
178.4K |
| 11:09 |
16,720.70 |
16,720.70 |
16,717.60 |
16,717.60 |
438.5K |
| 11:10 |
16,722.70 |
16,722.70 |
16,722.10 |
16,722.10 |
526.0K |
| 11:11 |
16,718.50 |
16,718.50 |
16,716.70 |
16,716.70 |
249.3K |
| 11:12 |
16,719.60 |
16,719.60 |
16,719.20 |
16,719.20 |
261.2K |
| 11:13 |
16,717.30 |
16,717.30 |
16,717.20 |
16,717.20 |
160.1K |
| 11:14 |
16,718.10 |
16,718.10 |
16,717.30 |
16,717.30 |
57.5K |
| 11:15 |
16,719.20 |
16,722.30 |
16,719.20 |
16,722.30 |
191.0K |
| 11:16 |
16,723.20 |
16,723.20 |
16,723.20 |
16,723.20 |
685.9K |
| 11:17 |
16,726.10 |
16,730.40 |
16,726.10 |
16,730.40 |
1,602.6K |
| 11:18 |
16,732.60 |
16,732.60 |
16,731.80 |
16,731.80 |
323.8K |
| 11:19 |
16,730.10 |
16,732.20 |
16,730.10 |
16,732.20 |
706.2K |
| 11:20 |
16,730.30 |
16,730.30 |
16,722.20 |
16,722.20 |
3,536.7K |
| 11:21 |
16,724.00 |
16,724.90 |
16,724.00 |
16,724.90 |
201.0K |
| 11:22 |
16,726.10 |
16,726.10 |
16,723.40 |
16,723.40 |
247.9K |
| 11:23 |
16,731.30 |
16,731.30 |
16,727.00 |
16,727.00 |
371.7K |
| 11:24 |
16,725.60 |
16,725.60 |
16,719.70 |
16,719.70 |
141.2K |
| 11:25 |
16,721.70 |
16,722.50 |
16,721.70 |
16,722.50 |
138.1K |
| 11:26 |
16,716.00 |
16,716.00 |
16,706.20 |
16,706.20 |
318.1K |
| 11:27 |
16,706.50 |
16,706.50 |
16,704.90 |
16,704.90 |
235.6K |
| 11:28 |
16,697.30 |
16,701.50 |
16,697.30 |
16,701.50 |
101.4K |
| 11:29 |
16,692.50 |
16,700.60 |
16,692.50 |
16,700.60 |
242.1K |
| 11:30 |
16,700.00 |
16,700.00 |
16,692.30 |
16,692.30 |
209.6K |
| 11:31 |
16,691.00 |
16,691.00 |
16,689.70 |
16,689.70 |
173.5K |
| 11:32 |
16,685.70 |
16,688.00 |
16,685.70 |
16,688.00 |
315.4K |
| 11:33 |
16,684.90 |
16,684.90 |
16,682.00 |
16,682.00 |
291.1K |
| 11:34 |
16,681.80 |
16,681.80 |
16,679.70 |
16,679.70 |
159.3K |
| 11:35 |
16,681.00 |
16,681.00 |
16,676.70 |
16,676.70 |
343.2K |
| 11:36 |
16,668.90 |
16,671.10 |
16,668.90 |
16,671.10 |
282.4K |
| 11:37 |
16,666.90 |
16,669.40 |
16,666.90 |
16,669.40 |
299.6K |
| 11:38 |
16,668.80 |
16,668.80 |
16,668.30 |
16,668.30 |
331.7K |
| 11:39 |
16,666.50 |
16,666.50 |
16,660.90 |
16,660.90 |
170.3K |
| 11:40 |
16,665.10 |
16,665.50 |
16,665.10 |
16,665.50 |
149.5K |
| 11:41 |
16,666.10 |
16,666.30 |
16,666.10 |
16,666.30 |
91.0K |
| 11:42 |
16,665.10 |
16,666.90 |
16,665.10 |
16,666.90 |
140.0K |
| 11:43 |
16,667.80 |
16,667.80 |
16,666.60 |
16,666.60 |
204.9K |
| 11:44 |
16,668.80 |
16,668.80 |
16,666.80 |
16,666.80 |
259.4K |
| 11:45 |
16,663.30 |
16,663.30 |
16,655.60 |
16,655.60 |
501.2K |
| 11:46 |
16,650.00 |
16,650.00 |
16,649.30 |
16,649.30 |
241.7K |
| 11:47 |
16,649.60 |
16,649.60 |
16,648.70 |
16,648.70 |
267.4K |
| 11:48 |
16,647.50 |
16,648.80 |
16,647.50 |
16,648.80 |
251.5K |
| 11:49 |
16,650.30 |
16,657.30 |
16,650.30 |
16,657.30 |
331.6K |
| 11:50 |
16,656.60 |
16,658.30 |
16,656.60 |
16,658.30 |
228.6K |
| 11:51 |
16,655.80 |
16,656.70 |
16,655.80 |
16,656.70 |
97.9K |
| 11:52 |
16,655.80 |
16,655.80 |
16,650.40 |
16,650.40 |
194.7K |
| 11:53 |
16,652.20 |
16,652.20 |
16,649.20 |
16,649.20 |
162.3K |
| 11:54 |
16,651.10 |
16,651.10 |
16,650.50 |
16,650.50 |
819.9K |
| 11:55 |
16,651.30 |
16,651.30 |
16,651.30 |
16,651.30 |
1,116.0K |
| 11:56 |
16,654.00 |
16,654.70 |
16,654.00 |
16,654.70 |
199.0K |
| 11:57 |
16,650.70 |
16,650.70 |
16,648.90 |
16,648.90 |
153.7K |
| 11:58 |
16,647.30 |
16,649.10 |
16,647.30 |
16,649.10 |
478.0K |
| 11:59 |
16,644.90 |
16,644.90 |
16,642.50 |
16,642.50 |
111.0K |
| 12:00 |
16,644.20 |
16,644.20 |
16,641.40 |
16,641.40 |
163.8K |
| 12:01 |
16,646.70 |
16,647.40 |
16,646.70 |
16,647.40 |
338.1K |
| 12:02 |
16,647.60 |
16,648.90 |
16,647.60 |
16,648.90 |
132.2K |
| 12:03 |
16,655.60 |
16,657.50 |
16,655.60 |
16,657.50 |
247.6K |
| 12:04 |
16,658.60 |
16,658.60 |
16,653.50 |
16,653.50 |
141.8K |
| 12:05 |
16,657.60 |
16,657.60 |
16,655.60 |
16,655.60 |
134.4K |
| 12:06 |
16,655.50 |
16,657.70 |
16,655.50 |
16,657.70 |
183.3K |
| 12:07 |
16,649.40 |
16,649.40 |
16,646.50 |
16,646.50 |
375.1K |
| 12:08 |
16,649.60 |
16,651.90 |
16,649.60 |
16,651.90 |
261.9K |
| 12:09 |
16,658.40 |
16,660.40 |
16,658.40 |
16,660.40 |
47.1K |
| 12:10 |
16,661.10 |
16,661.10 |
16,659.90 |
16,659.90 |
64.2K |
| 12:11 |
16,654.80 |
16,654.80 |
16,654.80 |
16,654.80 |
349.8K |
| 12:12 |
16,653.70 |
16,653.70 |
16,649.80 |
16,649.80 |
254.6K |
| 12:13 |
16,645.20 |
16,645.20 |
16,640.60 |
16,640.60 |
558.8K |
| 12:14 |
16,643.00 |
16,643.00 |
16,640.90 |
16,640.90 |
193.8K |
| 12:15 |
16,638.70 |
16,638.70 |
16,636.90 |
16,636.90 |
393.5K |
| 12:16 |
16,635.10 |
16,636.50 |
16,635.10 |
16,636.50 |
141.1K |
| 12:17 |
16,639.00 |
16,639.00 |
16,637.60 |
16,637.60 |
224.4K |
| 12:18 |
16,640.30 |
16,640.30 |
16,638.90 |
16,638.90 |
70.5K |
| 12:19 |
16,636.20 |
16,636.30 |
16,636.20 |
16,636.30 |
214.8K |
| 12:20 |
16,635.40 |
16,635.40 |
16,635.10 |
16,635.10 |
79.9K |
| 12:21 |
16,634.30 |
16,634.30 |
16,631.40 |
16,631.40 |
108.3K |
| 12:22 |
16,633.20 |
16,633.20 |
16,631.30 |
16,631.30 |
145.6K |
| 12:23 |
16,635.20 |
16,635.20 |
16,634.70 |
16,634.70 |
74.5K |
| 12:24 |
16,633.60 |
16,635.90 |
16,633.60 |
16,635.90 |
216.6K |
| 12:25 |
16,636.30 |
16,637.20 |
16,636.30 |
16,637.20 |
400.8K |
| 12:26 |
16,636.00 |
16,638.20 |
16,636.00 |
16,638.20 |
87.7K |
| 12:27 |
16,636.70 |
16,637.90 |
16,636.70 |
16,637.90 |
139.2K |
| 12:28 |
16,637.90 |
16,639.80 |
16,637.90 |
16,639.80 |
298.6K |
| 12:29 |
16,643.10 |
16,644.10 |
16,643.10 |
16,644.10 |
205.2K |
| 12:30 |
16,643.60 |
16,644.20 |
16,643.60 |
16,644.20 |
171.4K |
| 12:31 |
16,644.90 |
16,645.40 |
16,644.90 |
16,645.40 |
667.3K |
| 12:32 |
16,641.60 |
16,641.80 |
16,641.60 |
16,641.80 |
399.7K |
| 12:33 |
16,645.60 |
16,645.60 |
16,643.00 |
16,643.00 |
107.2K |
| 12:34 |
16,645.90 |
16,645.90 |
16,642.40 |
16,642.40 |
102.7K |
| 12:35 |
16,641.90 |
16,643.20 |
16,641.90 |
16,643.20 |
180.1K |
| 12:36 |
16,642.60 |
16,644.50 |
16,642.60 |
16,644.50 |
181.9K |
| 12:37 |
16,642.50 |
16,642.60 |
16,642.50 |
16,642.60 |
109.8K |
| 12:38 |
16,643.40 |
16,643.80 |
16,643.40 |
16,643.80 |
103.1K |
| 12:39 |
16,644.60 |
16,644.60 |
16,641.90 |
16,641.90 |
51.5K |
| 12:40 |
16,642.90 |
16,642.90 |
16,642.20 |
16,642.20 |
236.1K |
| 12:41 |
16,642.80 |
16,644.20 |
16,642.80 |
16,644.20 |
217.4K |
| 12:42 |
16,643.50 |
16,644.60 |
16,643.50 |
16,644.60 |
124.6K |
| 12:43 |
16,642.10 |
16,642.10 |
16,638.70 |
16,638.70 |
238.2K |
| 12:44 |
16,641.40 |
16,641.40 |
16,640.20 |
16,640.20 |
311.4K |
| 12:45 |
16,635.80 |
16,636.00 |
16,635.80 |
16,636.00 |
304.0K |
| 12:46 |
16,636.10 |
16,636.10 |
16,635.30 |
16,635.30 |
183.8K |
| 12:47 |
16,634.10 |
16,639.10 |
16,634.10 |
16,639.10 |
91.3K |
| 12:48 |
16,638.40 |
16,641.20 |
16,638.40 |
16,641.20 |
148.7K |
| 12:49 |
16,639.70 |
16,648.50 |
16,639.70 |
16,648.50 |
302.9K |
| 12:50 |
16,647.80 |
16,649.20 |
16,647.80 |
16,649.20 |
137.7K |
| 12:51 |
16,646.70 |
16,646.70 |
16,646.30 |
16,646.30 |
98.5K |
| 12:52 |
16,644.00 |
16,645.90 |
16,644.00 |
16,645.90 |
206.5K |
| 12:53 |
16,645.40 |
16,645.40 |
16,643.50 |
16,643.50 |
539.5K |
| 12:54 |
16,645.40 |
16,645.40 |
16,639.40 |
16,639.40 |
349.6K |
| 12:55 |
16,639.10 |
16,639.10 |
16,634.60 |
16,634.60 |
974.3K |
| 12:56 |
16,629.50 |
16,631.20 |
16,629.50 |
16,631.20 |
392.1K |
| 12:57 |
16,630.20 |
16,630.70 |
16,630.20 |
16,630.70 |
910.4K |
| 12:58 |
16,628.80 |
16,629.70 |
16,628.80 |
16,629.70 |
162.0K |
| 12:59 |
16,628.70 |
16,630.50 |
16,628.70 |
16,630.50 |
1,080.8K |
| 13:00 |
16,624.10 |
16,624.10 |
16,619.00 |
16,619.00 |
319.8K |
| 13:01 |
16,616.30 |
16,616.30 |
16,614.80 |
16,614.80 |
222.2K |
| 13:02 |
16,620.00 |
16,620.00 |
16,618.80 |
16,618.80 |
745.0K |
| 13:03 |
16,617.80 |
16,617.90 |
16,617.80 |
16,617.90 |
291.7K |
| 13:04 |
16,619.00 |
16,619.00 |
16,619.00 |
16,619.00 |
200.9K |
| 13:05 |
16,616.60 |
16,616.60 |
16,609.70 |
16,609.70 |
1,176.8K |
| 13:06 |
16,607.20 |
16,607.20 |
16,606.90 |
16,606.90 |
632.3K |
| 13:07 |
16,605.30 |
16,605.30 |
16,602.00 |
16,602.00 |
233.9K |
| 13:08 |
16,604.80 |
16,604.80 |
16,603.00 |
16,603.00 |
206.1K |
| 13:09 |
16,603.20 |
16,603.80 |
16,603.20 |
16,603.80 |
148.8K |
| 13:10 |
16,605.60 |
16,605.60 |
16,605.30 |
16,605.30 |
113.5K |
| 13:11 |
16,607.50 |
16,607.50 |
16,606.50 |
16,606.50 |
161.0K |
| 13:12 |
16,603.70 |
16,605.70 |
16,603.70 |
16,605.70 |
292.6K |
| 13:13 |
16,605.60 |
16,605.60 |
16,605.50 |
16,605.50 |
221.5K |
| 13:14 |
16,606.10 |
16,606.30 |
16,606.10 |
16,606.30 |
208.3K |
| 13:15 |
16,609.50 |
16,609.50 |
16,609.50 |
16,609.50 |
250.5K |
| 13:16 |
16,609.70 |
16,614.60 |
16,609.70 |
16,614.60 |
348.3K |
| 13:17 |
16,612.60 |
16,612.70 |
16,612.60 |
16,612.70 |
285.0K |
| 13:18 |
16,615.00 |
16,616.50 |
16,615.00 |
16,616.50 |
293.1K |
| 13:19 |
16,618.80 |
16,620.00 |
16,618.80 |
16,620.00 |
228.2K |
| 13:20 |
16,615.30 |
16,615.30 |
16,609.60 |
16,609.60 |
402.1K |
| 13:21 |
16,606.10 |
16,606.10 |
16,603.80 |
16,603.80 |
268.7K |
| 13:22 |
16,601.50 |
16,601.50 |
16,600.60 |
16,600.60 |
191.8K |
| 13:23 |
16,604.00 |
16,604.70 |
16,604.00 |
16,604.70 |
146.4K |
| 13:24 |
16,606.20 |
16,606.20 |
16,604.80 |
16,604.80 |
74.3K |
| 13:25 |
16,604.80 |
16,604.80 |
16,602.80 |
16,602.80 |
150.1K |
| 13:26 |
16,605.60 |
16,605.80 |
16,605.60 |
16,605.80 |
165.8K |
| 13:27 |
16,610.70 |
16,610.70 |
16,609.80 |
16,609.80 |
145.0K |
| 13:28 |
16,610.20 |
16,610.20 |
16,608.90 |
16,608.90 |
112.7K |
| 13:29 |
16,610.10 |
16,610.10 |
16,608.20 |
16,608.20 |
355.8K |
| 13:30 |
16,609.60 |
16,609.60 |
16,608.10 |
16,608.10 |
73.0K |
| 13:31 |
16,601.80 |
16,601.80 |
16,596.90 |
16,596.90 |
194.2K |
| 13:32 |
16,593.80 |
16,593.80 |
16,593.70 |
16,593.70 |
160.8K |
| 13:33 |
16,596.40 |
16,596.40 |
16,593.40 |
16,593.40 |
162.2K |
| 13:34 |
16,593.60 |
16,593.60 |
16,591.50 |
16,591.50 |
287.7K |
| 13:35 |
16,591.40 |
16,591.90 |
16,591.40 |
16,591.90 |
61.1K |
| 13:36 |
16,591.80 |
16,592.40 |
16,591.80 |
16,592.40 |
49.6K |
| 13:37 |
16,590.90 |
16,591.40 |
16,590.90 |
16,591.40 |
96.6K |
| 13:38 |
16,592.30 |
16,592.30 |
16,591.20 |
16,591.20 |
192.7K |
| 13:39 |
16,593.60 |
16,593.60 |
16,592.30 |
16,592.30 |
481.2K |
| 13:40 |
16,593.10 |
16,593.10 |
16,593.10 |
16,593.10 |
176.3K |
| 13:41 |
16,592.70 |
16,594.40 |
16,592.70 |
16,594.40 |
75.9K |
| 13:42 |
16,593.90 |
16,593.90 |
16,588.60 |
16,588.60 |
126.9K |
| 13:43 |
16,586.00 |
16,588.30 |
16,586.00 |
16,588.30 |
45.1K |
| 13:44 |
16,587.10 |
16,589.10 |
16,587.10 |
16,589.10 |
67.0K |
| 13:45 |
16,591.20 |
16,595.80 |
16,591.20 |
16,595.80 |
598.4K |
| 13:46 |
16,596.10 |
16,597.90 |
16,596.10 |
16,597.90 |
240.4K |
| 13:47 |
16,599.60 |
16,599.60 |
16,598.30 |
16,598.30 |
466.1K |
| 13:48 |
16,603.30 |
16,603.30 |
16,603.10 |
16,603.10 |
183.7K |
| 13:49 |
16,600.70 |
16,602.00 |
16,600.70 |
16,602.00 |
254.1K |
| 13:50 |
16,601.00 |
16,602.40 |
16,601.00 |
16,602.40 |
170.8K |
| 13:51 |
16,600.30 |
16,603.20 |
16,600.30 |
16,603.20 |
140.3K |
| 13:52 |
16,606.30 |
16,607.20 |
16,606.30 |
16,607.20 |
172.5K |
| 13:53 |
16,604.50 |
16,606.80 |
16,604.50 |
16,606.80 |
204.0K |
| 13:54 |
16,609.60 |
16,610.90 |
16,609.60 |
16,610.90 |
210.0K |
| 13:55 |
16,608.50 |
16,612.10 |
16,608.50 |
16,612.10 |
114.9K |
| 13:56 |
16,612.50 |
16,612.50 |
16,610.30 |
16,610.30 |
82.0K |
| 13:57 |
16,617.60 |
16,617.60 |
16,617.20 |
16,617.20 |
80.2K |
| 13:58 |
16,616.70 |
16,616.70 |
16,614.50 |
16,614.50 |
240.0K |
| 13:59 |
16,614.80 |
16,614.80 |
16,613.00 |
16,613.00 |
176.3K |
| 14:00 |
16,612.50 |
16,613.00 |
16,612.50 |
16,613.00 |
225.5K |
| 14:01 |
16,612.30 |
16,612.30 |
16,610.90 |
16,610.90 |
59.1K |
| 14:02 |
16,609.10 |
16,609.10 |
16,607.00 |
16,607.00 |
83.5K |
| 14:03 |
16,609.60 |
16,612.10 |
16,609.60 |
16,612.10 |
118.1K |
| 14:04 |
16,611.10 |
16,612.30 |
16,611.10 |
16,612.30 |
119.3K |
| 14:05 |
16,609.70 |
16,610.20 |
16,609.70 |
16,610.20 |
112.2K |
| 14:06 |
16,609.40 |
16,612.90 |
16,609.40 |
16,612.90 |
280.2K |
| 14:07 |
16,610.10 |
16,610.10 |
16,608.40 |
16,608.40 |
62.8K |
| 14:08 |
16,607.80 |
16,607.80 |
16,606.40 |
16,606.40 |
97.5K |
| 14:09 |
16,605.80 |
16,605.80 |
16,603.40 |
16,603.40 |
109.6K |
| 14:10 |
16,604.50 |
16,604.50 |
16,603.30 |
16,603.30 |
141.8K |
| 14:11 |
16,601.50 |
16,605.00 |
16,601.50 |
16,605.00 |
276.2K |
| 14:12 |
16,610.40 |
16,610.50 |
16,610.40 |
16,610.50 |
94.3K |
| 14:13 |
16,609.00 |
16,609.00 |
16,606.60 |
16,606.60 |
634.7K |
| 14:14 |
16,608.70 |
16,609.90 |
16,608.70 |
16,609.90 |
411.3K |
| 14:15 |
16,609.60 |
16,609.60 |
16,608.70 |
16,608.70 |
133.1K |
| 14:16 |
16,611.90 |
16,611.90 |
16,610.10 |
16,610.10 |
148.0K |
| 14:17 |
16,613.20 |
16,613.20 |
16,610.60 |
16,610.60 |
349.1K |
| 14:18 |
16,609.60 |
16,610.00 |
16,609.60 |
16,610.00 |
125.2K |
| 14:19 |
16,608.40 |
16,608.40 |
16,607.80 |
16,607.80 |
210.2K |
| 14:20 |
16,610.20 |
16,612.80 |
16,610.20 |
16,612.80 |
273.0K |
| 14:21 |
16,615.30 |
16,615.30 |
16,613.80 |
16,613.80 |
83.9K |
| 14:22 |
16,613.60 |
16,613.60 |
16,613.40 |
16,613.40 |
339.4K |
| 14:23 |
16,614.10 |
16,619.00 |
16,614.10 |
16,619.00 |
1,634.7K |
| 14:24 |
16,621.20 |
16,621.20 |
16,620.70 |
16,620.70 |
105.3K |
| 14:25 |
16,619.70 |
16,619.70 |
16,617.00 |
16,617.00 |
151.6K |
| 14:26 |
16,617.60 |
16,620.90 |
16,617.60 |
16,620.90 |
588.7K |
| 14:27 |
16,623.50 |
16,623.50 |
16,623.00 |
16,623.00 |
2,132.7K |
| 14:28 |
16,623.00 |
16,623.00 |
16,621.80 |
16,621.80 |
263.6K |
| 14:29 |
16,619.20 |
16,619.20 |
16,616.70 |
16,616.70 |
242.6K |
| 14:30 |
16,613.70 |
16,614.10 |
16,613.70 |
16,614.10 |
96.2K |
| 14:31 |
16,614.50 |
16,614.50 |
16,612.10 |
16,612.10 |
86.1K |
| 14:32 |
16,613.60 |
16,613.60 |
16,612.10 |
16,612.10 |
78.5K |
| 14:33 |
16,613.90 |
16,614.10 |
16,613.90 |
16,614.10 |
367.8K |
| 14:34 |
16,616.70 |
16,616.70 |
16,613.80 |
16,613.80 |
77.5K |
| 14:35 |
16,615.40 |
16,615.40 |
16,615.00 |
16,615.00 |
88.3K |
| 14:36 |
16,615.30 |
16,615.30 |
16,613.40 |
16,613.40 |
112.4K |
| 14:37 |
16,616.40 |
16,616.50 |
16,616.40 |
16,616.50 |
178.5K |
| 14:38 |
16,616.10 |
16,620.60 |
16,616.10 |
16,620.60 |
259.2K |
| 14:39 |
16,619.40 |
16,621.20 |
16,619.40 |
16,621.20 |
145.0K |
| 14:40 |
16,617.30 |
16,621.20 |
16,617.30 |
16,621.20 |
51.0K |
| 14:41 |
16,620.20 |
16,620.70 |
16,620.20 |
16,620.70 |
125.3K |
| 14:42 |
16,620.70 |
16,620.70 |
16,620.50 |
16,620.50 |
142.2K |
| 14:43 |
16,619.60 |
16,619.60 |
16,617.00 |
16,617.00 |
373.8K |
| 14:44 |
16,617.70 |
16,618.30 |
16,617.70 |
16,618.30 |
202.4K |
| 14:45 |
16,616.50 |
16,616.80 |
16,616.50 |
16,616.80 |
60.9K |
| 14:46 |
16,614.50 |
16,620.90 |
16,614.50 |
16,620.90 |
261.4K |
| 14:47 |
16,619.40 |
16,619.40 |
16,618.80 |
16,618.80 |
360.7K |
| 14:48 |
16,618.00 |
16,620.00 |
16,618.00 |
16,620.00 |
273.8K |
| 14:49 |
16,619.50 |
16,622.10 |
16,619.50 |
16,622.10 |
375.4K |
| 14:50 |
16,624.20 |
16,624.20 |
16,619.80 |
16,619.80 |
155.1K |
| 14:51 |
16,619.30 |
16,620.10 |
16,619.30 |
16,620.10 |
282.7K |
| 14:52 |
16,620.00 |
16,620.10 |
16,620.00 |
16,620.10 |
196.5K |
| 14:53 |
16,621.40 |
16,621.90 |
16,621.40 |
16,621.90 |
72.5K |
| 14:54 |
16,619.20 |
16,619.20 |
16,618.70 |
16,618.70 |
210.6K |
| 14:55 |
16,621.30 |
16,621.30 |
16,620.00 |
16,620.00 |
58.9K |
| 14:56 |
16,618.40 |
16,619.60 |
16,618.40 |
16,619.60 |
359.0K |
| 14:57 |
16,617.50 |
16,617.50 |
16,616.40 |
16,616.40 |
112.0K |
| 14:58 |
16,615.70 |
16,615.70 |
16,614.30 |
16,614.30 |
58.1K |
| 14:59 |
16,615.40 |
16,615.40 |
16,615.30 |
16,615.30 |
255.0K |
| 15:00 |
16,614.70 |
16,614.70 |
16,611.10 |
16,611.10 |
290.5K |
| 15:01 |
16,613.40 |
16,613.40 |
16,610.00 |
16,610.00 |
149.8K |
| 15:02 |
16,613.50 |
16,613.50 |
16,611.70 |
16,611.70 |
86.1K |
| 15:03 |
16,611.90 |
16,612.10 |
16,611.90 |
16,612.10 |
82.5K |
| 15:04 |
16,613.40 |
16,613.40 |
16,612.40 |
16,612.40 |
186.4K |
| 15:05 |
16,613.20 |
16,614.60 |
16,613.20 |
16,614.60 |
318.8K |
| 15:06 |
16,615.10 |
16,615.10 |
16,613.70 |
16,613.70 |
225.9K |
| 15:07 |
16,612.40 |
16,612.40 |
16,611.30 |
16,611.30 |
271.2K |
| 15:08 |
16,612.10 |
16,613.30 |
16,612.10 |
16,613.30 |
126.6K |
| 15:09 |
16,610.00 |
16,610.00 |
16,608.50 |
16,608.50 |
140.4K |
| 15:10 |
16,608.80 |
16,608.80 |
16,606.70 |
16,606.70 |
210.1K |
| 15:11 |
16,607.00 |
16,607.00 |
16,605.00 |
16,605.00 |
305.2K |
| 15:12 |
16,600.90 |
16,603.20 |
16,600.90 |
16,603.20 |
244.6K |
| 15:13 |
16,604.00 |
16,604.80 |
16,604.00 |
16,604.80 |
114.5K |
| 15:14 |
16,607.40 |
16,608.10 |
16,607.40 |
16,608.10 |
133.4K |
| 15:15 |
16,607.90 |
16,614.00 |
16,607.90 |
16,614.00 |
193.5K |
| 15:16 |
16,613.90 |
16,614.10 |
16,613.90 |
16,614.10 |
228.1K |
| 15:17 |
16,612.30 |
16,612.30 |
16,610.70 |
16,610.70 |
99.0K |
| 15:18 |
16,610.60 |
16,612.90 |
16,610.60 |
16,612.90 |
1,821.1K |
| 15:19 |
16,611.60 |
16,611.60 |
16,611.60 |
16,611.60 |
69.5K |
| 15:20 |
16,611.50 |
16,611.80 |
16,611.50 |
16,611.80 |
58.0K |
| 15:21 |
16,607.40 |
16,607.40 |
16,604.00 |
16,604.00 |
1,126.5K |
| 15:22 |
16,603.00 |
16,603.00 |
16,601.50 |
16,601.50 |
166.4K |
| 15:23 |
16,601.90 |
16,601.90 |
16,601.90 |
16,601.90 |
72.2K |
| 15:24 |
16,602.90 |
16,602.90 |
16,601.20 |
16,601.20 |
128.6K |
| 15:25 |
16,602.90 |
16,602.90 |
16,602.40 |
16,602.40 |
140.2K |
| 15:26 |
16,602.90 |
16,605.30 |
16,602.90 |
16,605.30 |
257.5K |
| 15:27 |
16,605.90 |
16,605.90 |
16,603.80 |
16,603.80 |
247.3K |
| 15:28 |
16,601.70 |
16,602.90 |
16,601.70 |
16,602.90 |
192.3K |
| 15:29 |
16,603.50 |
16,603.50 |
16,603.40 |
16,603.40 |
254.4K |
| 15:30 |
16,605.20 |
16,605.70 |
16,605.20 |
16,605.70 |
360.9K |
| 15:31 |
16,608.70 |
16,608.70 |
16,607.20 |
16,607.20 |
158.2K |
| 15:32 |
16,605.70 |
16,605.70 |
16,603.80 |
16,603.80 |
275.8K |
| 15:33 |
16,596.90 |
16,601.80 |
16,596.90 |
16,601.80 |
297.6K |
| 15:34 |
16,599.10 |
16,601.20 |
16,599.10 |
16,601.20 |
373.1K |
| 15:35 |
16,599.60 |
16,602.00 |
16,599.60 |
16,602.00 |
222.2K |
| 15:36 |
16,602.10 |
16,602.10 |
16,600.50 |
16,600.50 |
713.3K |
| 15:37 |
16,600.70 |
16,603.60 |
16,600.70 |
16,603.60 |
455.2K |
| 15:38 |
16,602.60 |
16,602.60 |
16,602.00 |
16,602.00 |
403.7K |
| 15:39 |
16,602.40 |
16,602.40 |
16,600.60 |
16,600.60 |
665.2K |
| 15:40 |
16,599.20 |
16,601.80 |
16,599.20 |
16,601.80 |
293.4K |
| 15:41 |
16,602.10 |
16,602.10 |
16,601.60 |
16,601.60 |
755.8K |
| 15:42 |
16,602.60 |
16,603.60 |
16,602.60 |
16,603.60 |
337.6K |
| 15:43 |
16,603.60 |
16,603.60 |
16,602.20 |
16,602.20 |
164.9K |
| 15:44 |
16,605.10 |
16,605.10 |
16,602.10 |
16,602.10 |
154.1K |
| 15:45 |
16,602.80 |
16,604.80 |
16,602.80 |
16,604.80 |
313.2K |
| 15:46 |
16,603.70 |
16,603.70 |
16,602.30 |
16,602.30 |
290.4K |
| 15:47 |
16,603.80 |
16,603.80 |
16,600.80 |
16,600.80 |
268.8K |
| 15:48 |
16,599.70 |
16,599.70 |
16,596.10 |
16,596.10 |
141.3K |
| 15:49 |
16,599.50 |
16,599.50 |
16,595.30 |
16,595.30 |
210.9K |
| 15:50 |
16,598.90 |
16,598.90 |
16,597.90 |
16,597.90 |
343.6K |
| 15:51 |
16,597.60 |
16,597.60 |
16,597.60 |
16,597.60 |
240.9K |
| 15:52 |
16,595.70 |
16,596.40 |
16,595.70 |
16,596.40 |
749.8K |
| 15:53 |
16,598.40 |
16,599.00 |
16,598.40 |
16,599.00 |
224.0K |
| 15:54 |
16,598.40 |
16,598.40 |
16,598.30 |
16,598.30 |
373.5K |
| 15:55 |
16,595.20 |
16,595.20 |
16,593.90 |
16,593.90 |
503.9K |
| 15:56 |
16,595.50 |
16,595.50 |
16,591.20 |
16,591.20 |
530.2K |
| 15:57 |
16,591.70 |
16,595.60 |
16,591.70 |
16,595.60 |
720.1K |
| 15:58 |
16,595.00 |
16,601.70 |
16,595.00 |
16,601.70 |
697.5K |
| 15:59 |
16,599.00 |
16,599.10 |
16,599.00 |
16,599.10 |
676.8K |
| 16:00 |
16,597.30 |
16,597.30 |
16,597.30 |
16,597.30 |
2,259.5K |
| 16:01 |
16,597.30 |
16,597.30 |
16,597.30 |
16,597.30 |
0.0K |
| 16:02 |
16,597.30 |
16,597.30 |
16,597.30 |
16,597.30 |
0.0K |
| 16:03 |
16,597.30 |
16,597.30 |
16,597.30 |
16,597.30 |
0.0K |
| 16:04 |
16,597.30 |
16,597.30 |
16,591.20 |
16,591.20 |
52,839.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|