| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,591.20 |
16,664.90 |
16,591.20 |
16,664.90 |
3,447.5K |
| 10:01 |
16,659.40 |
16,661.50 |
16,659.40 |
16,661.50 |
22.4K |
| 10:02 |
16,660.70 |
16,694.60 |
16,660.70 |
16,694.60 |
1,680.4K |
| 10:03 |
16,699.80 |
16,700.70 |
16,699.80 |
16,700.70 |
263.6K |
| 10:04 |
16,708.40 |
16,742.20 |
16,708.40 |
16,742.20 |
1,822.8K |
| 10:05 |
16,748.60 |
16,748.60 |
16,743.10 |
16,743.10 |
224.8K |
| 10:06 |
16,737.50 |
16,742.80 |
16,737.50 |
16,742.80 |
942.1K |
| 10:07 |
16,791.40 |
16,805.50 |
16,791.40 |
16,805.50 |
4,907.9K |
| 10:08 |
16,811.30 |
16,811.30 |
16,804.70 |
16,804.70 |
1,056.2K |
| 10:09 |
16,815.60 |
16,816.00 |
16,815.60 |
16,816.00 |
2,688.6K |
| 10:10 |
16,810.90 |
16,810.90 |
16,796.40 |
16,796.40 |
873.8K |
| 10:11 |
16,783.80 |
16,783.80 |
16,762.50 |
16,762.50 |
834.9K |
| 10:12 |
16,760.80 |
16,760.80 |
16,756.00 |
16,756.00 |
1,034.4K |
| 10:13 |
16,758.20 |
16,758.20 |
16,754.30 |
16,754.30 |
570.6K |
| 10:14 |
16,748.70 |
16,748.70 |
16,735.10 |
16,735.10 |
621.8K |
| 10:15 |
16,737.10 |
16,738.40 |
16,737.10 |
16,738.40 |
288.1K |
| 10:16 |
16,731.10 |
16,731.10 |
16,724.40 |
16,724.40 |
655.2K |
| 10:17 |
16,727.70 |
16,729.50 |
16,727.70 |
16,729.50 |
441.7K |
| 10:18 |
16,732.60 |
16,739.00 |
16,732.60 |
16,739.00 |
390.2K |
| 10:19 |
16,740.70 |
16,744.30 |
16,740.70 |
16,744.30 |
407.0K |
| 10:20 |
16,743.90 |
16,749.40 |
16,743.90 |
16,749.40 |
206.9K |
| 10:21 |
16,752.10 |
16,752.10 |
16,748.40 |
16,748.40 |
99.9K |
| 10:22 |
16,749.80 |
16,752.60 |
16,749.80 |
16,752.60 |
202.2K |
| 10:23 |
16,758.30 |
16,758.30 |
16,754.70 |
16,754.70 |
181.5K |
| 10:24 |
16,752.70 |
16,752.70 |
16,752.20 |
16,752.20 |
122.7K |
| 10:25 |
16,755.10 |
16,755.10 |
16,750.90 |
16,750.90 |
159.7K |
| 10:26 |
16,762.70 |
16,762.70 |
16,761.70 |
16,761.70 |
146.4K |
| 10:27 |
16,762.30 |
16,762.50 |
16,762.30 |
16,762.50 |
172.3K |
| 10:28 |
16,759.00 |
16,763.70 |
16,759.00 |
16,763.70 |
92.2K |
| 10:29 |
16,764.00 |
16,764.00 |
16,763.40 |
16,763.40 |
110.7K |
| 10:30 |
16,755.30 |
16,764.40 |
16,755.30 |
16,764.40 |
243.1K |
| 10:31 |
16,759.80 |
16,762.60 |
16,759.80 |
16,762.60 |
131.8K |
| 10:32 |
16,758.70 |
16,763.10 |
16,758.70 |
16,763.10 |
192.8K |
| 10:33 |
16,759.70 |
16,759.70 |
16,758.20 |
16,758.20 |
286.7K |
| 10:34 |
16,758.30 |
16,760.30 |
16,758.30 |
16,760.30 |
267.3K |
| 10:35 |
16,759.80 |
16,759.80 |
16,759.70 |
16,759.70 |
182.5K |
| 10:36 |
16,761.90 |
16,766.40 |
16,761.90 |
16,766.40 |
268.2K |
| 10:37 |
16,767.10 |
16,768.30 |
16,767.10 |
16,768.30 |
219.3K |
| 10:38 |
16,766.50 |
16,772.40 |
16,766.50 |
16,772.40 |
576.7K |
| 10:39 |
16,761.10 |
16,763.30 |
16,761.10 |
16,763.30 |
106.4K |
| 10:40 |
16,759.00 |
16,763.10 |
16,759.00 |
16,763.10 |
169.3K |
| 10:41 |
16,759.60 |
16,760.90 |
16,759.60 |
16,760.90 |
318.7K |
| 10:42 |
16,756.90 |
16,760.00 |
16,756.90 |
16,760.00 |
240.2K |
| 10:43 |
16,753.80 |
16,753.80 |
16,752.20 |
16,752.20 |
186.6K |
| 10:44 |
16,750.80 |
16,755.50 |
16,750.80 |
16,755.50 |
128.2K |
| 10:45 |
16,756.60 |
16,759.60 |
16,756.60 |
16,759.60 |
490.8K |
| 10:46 |
16,752.00 |
16,752.00 |
16,751.20 |
16,751.20 |
228.0K |
| 10:47 |
16,747.20 |
16,747.40 |
16,747.20 |
16,747.40 |
178.6K |
| 10:48 |
16,747.20 |
16,748.00 |
16,747.20 |
16,748.00 |
74.5K |
| 10:49 |
16,745.00 |
16,745.00 |
16,741.90 |
16,741.90 |
95.7K |
| 10:50 |
16,741.90 |
16,743.20 |
16,741.90 |
16,743.20 |
141.2K |
| 10:51 |
16,738.70 |
16,738.70 |
16,738.60 |
16,738.60 |
155.1K |
| 10:52 |
16,739.90 |
16,739.90 |
16,737.40 |
16,737.40 |
365.7K |
| 10:53 |
16,745.00 |
16,752.10 |
16,745.00 |
16,752.10 |
252.4K |
| 10:54 |
16,753.90 |
16,758.60 |
16,753.90 |
16,758.60 |
176.8K |
| 10:55 |
16,758.10 |
16,763.50 |
16,758.10 |
16,763.50 |
498.2K |
| 10:56 |
16,763.90 |
16,769.30 |
16,763.90 |
16,769.30 |
1,130.8K |
| 10:57 |
16,773.30 |
16,773.30 |
16,761.50 |
16,761.50 |
361.8K |
| 10:58 |
16,765.10 |
16,765.10 |
16,763.70 |
16,763.70 |
287.1K |
| 10:59 |
16,763.00 |
16,766.00 |
16,763.00 |
16,766.00 |
142.1K |
| 11:00 |
16,766.10 |
16,766.10 |
16,765.20 |
16,765.20 |
395.4K |
| 11:01 |
16,767.50 |
16,773.50 |
16,767.50 |
16,773.50 |
575.8K |
| 11:02 |
16,771.20 |
16,771.20 |
16,771.00 |
16,771.00 |
216.4K |
| 11:03 |
16,761.20 |
16,761.90 |
16,761.20 |
16,761.90 |
741.0K |
| 11:04 |
16,761.80 |
16,761.80 |
16,760.80 |
16,760.80 |
232.8K |
| 11:05 |
16,768.60 |
16,768.60 |
16,764.80 |
16,764.80 |
99.7K |
| 11:06 |
16,769.40 |
16,770.30 |
16,769.40 |
16,770.30 |
512.4K |
| 11:07 |
16,767.00 |
16,767.00 |
16,766.70 |
16,766.70 |
278.4K |
| 11:08 |
16,767.50 |
16,767.50 |
16,766.00 |
16,766.00 |
319.5K |
| 11:09 |
16,773.90 |
16,773.90 |
16,769.00 |
16,769.00 |
151.5K |
| 11:10 |
16,766.00 |
16,766.00 |
16,762.90 |
16,762.90 |
160.2K |
| 11:11 |
16,764.20 |
16,767.20 |
16,764.20 |
16,767.20 |
97.7K |
| 11:12 |
16,765.60 |
16,767.90 |
16,765.60 |
16,767.90 |
136.4K |
| 11:13 |
16,763.80 |
16,767.00 |
16,763.80 |
16,767.00 |
183.6K |
| 11:14 |
16,764.50 |
16,764.50 |
16,764.40 |
16,764.40 |
311.4K |
| 11:15 |
16,765.90 |
16,768.80 |
16,765.90 |
16,768.80 |
2,027.1K |
| 11:16 |
16,773.90 |
16,773.90 |
16,772.60 |
16,772.60 |
393.3K |
| 11:17 |
16,767.50 |
16,768.10 |
16,767.50 |
16,768.10 |
118.9K |
| 11:18 |
16,768.30 |
16,769.90 |
16,768.30 |
16,769.90 |
300.3K |
| 11:19 |
16,769.40 |
16,769.70 |
16,769.40 |
16,769.70 |
89.2K |
| 11:20 |
16,767.80 |
16,767.80 |
16,765.90 |
16,765.90 |
126.7K |
| 11:21 |
16,766.50 |
16,768.00 |
16,766.50 |
16,768.00 |
153.3K |
| 11:22 |
16,768.90 |
16,768.90 |
16,767.50 |
16,767.50 |
345.6K |
| 11:23 |
16,771.60 |
16,771.80 |
16,771.60 |
16,771.80 |
665.1K |
| 11:24 |
16,774.60 |
16,774.60 |
16,773.60 |
16,773.60 |
206.2K |
| 11:25 |
16,771.00 |
16,771.00 |
16,764.10 |
16,764.10 |
283.7K |
| 11:26 |
16,762.60 |
16,763.40 |
16,762.60 |
16,763.40 |
125.3K |
| 11:27 |
16,764.10 |
16,764.10 |
16,763.50 |
16,763.50 |
326.6K |
| 11:28 |
16,767.70 |
16,769.60 |
16,767.70 |
16,769.60 |
333.8K |
| 11:29 |
16,767.00 |
16,768.10 |
16,767.00 |
16,768.10 |
193.7K |
| 11:30 |
16,770.10 |
16,770.10 |
16,765.30 |
16,765.30 |
840.7K |
| 11:31 |
16,766.70 |
16,767.60 |
16,766.70 |
16,767.60 |
202.8K |
| 11:32 |
16,766.90 |
16,766.90 |
16,763.90 |
16,763.90 |
63.0K |
| 11:33 |
16,762.30 |
16,762.90 |
16,762.30 |
16,762.90 |
85.9K |
| 11:34 |
16,764.80 |
16,769.70 |
16,764.80 |
16,769.70 |
540.1K |
| 11:35 |
16,774.90 |
16,774.90 |
16,773.90 |
16,773.90 |
308.6K |
| 11:36 |
16,778.40 |
16,778.40 |
16,771.80 |
16,771.80 |
670.2K |
| 11:37 |
16,771.90 |
16,771.90 |
16,770.30 |
16,770.30 |
560.3K |
| 11:38 |
16,770.80 |
16,774.90 |
16,770.80 |
16,774.90 |
138.0K |
| 11:39 |
16,774.90 |
16,774.90 |
16,774.40 |
16,774.40 |
247.0K |
| 11:40 |
16,771.20 |
16,774.80 |
16,771.20 |
16,774.80 |
497.6K |
| 11:41 |
16,772.10 |
16,777.30 |
16,772.10 |
16,777.30 |
167.6K |
| 11:42 |
16,775.60 |
16,776.60 |
16,775.60 |
16,776.60 |
473.2K |
| 11:43 |
16,777.00 |
16,777.00 |
16,772.90 |
16,772.90 |
218.2K |
| 11:44 |
16,773.70 |
16,774.70 |
16,773.70 |
16,774.70 |
612.7K |
| 11:45 |
16,770.10 |
16,770.10 |
16,766.80 |
16,766.80 |
1,272.4K |
| 11:46 |
16,767.00 |
16,767.00 |
16,766.30 |
16,766.30 |
208.2K |
| 11:47 |
16,769.40 |
16,769.40 |
16,768.90 |
16,768.90 |
345.3K |
| 11:48 |
16,772.40 |
16,772.40 |
16,767.80 |
16,767.80 |
190.4K |
| 11:49 |
16,769.30 |
16,769.30 |
16,766.30 |
16,766.30 |
120.7K |
| 11:50 |
16,762.90 |
16,767.90 |
16,762.90 |
16,767.90 |
237.6K |
| 11:51 |
16,767.40 |
16,769.50 |
16,767.40 |
16,769.50 |
84.9K |
| 11:52 |
16,762.80 |
16,764.50 |
16,762.80 |
16,764.50 |
216.3K |
| 11:53 |
16,764.30 |
16,764.30 |
16,762.20 |
16,762.20 |
473.6K |
| 11:54 |
16,761.10 |
16,761.10 |
16,760.70 |
16,760.70 |
81.7K |
| 11:55 |
16,760.10 |
16,764.20 |
16,760.10 |
16,764.20 |
261.2K |
| 11:56 |
16,763.60 |
16,765.50 |
16,763.60 |
16,765.50 |
712.1K |
| 11:57 |
16,767.40 |
16,769.00 |
16,767.40 |
16,769.00 |
750.0K |
| 11:58 |
16,768.60 |
16,770.90 |
16,768.60 |
16,770.90 |
489.1K |
| 11:59 |
16,769.00 |
16,771.30 |
16,769.00 |
16,771.30 |
268.5K |
| 12:00 |
16,767.90 |
16,767.90 |
16,766.20 |
16,766.20 |
635.6K |
| 12:01 |
16,767.70 |
16,769.90 |
16,767.70 |
16,769.90 |
967.5K |
| 12:02 |
16,775.90 |
16,779.30 |
16,775.90 |
16,779.30 |
443.3K |
| 12:03 |
16,776.20 |
16,776.20 |
16,770.60 |
16,770.60 |
113.4K |
| 12:04 |
16,772.50 |
16,772.50 |
16,771.40 |
16,771.40 |
328.9K |
| 12:05 |
16,774.60 |
16,774.60 |
16,771.70 |
16,771.70 |
140.8K |
| 12:06 |
16,771.00 |
16,776.50 |
16,771.00 |
16,776.50 |
102.7K |
| 12:07 |
16,771.10 |
16,773.20 |
16,771.10 |
16,773.20 |
335.1K |
| 12:08 |
16,770.70 |
16,770.70 |
16,769.20 |
16,769.20 |
349.4K |
| 12:09 |
16,773.00 |
16,774.40 |
16,773.00 |
16,774.40 |
100.3K |
| 12:10 |
16,773.60 |
16,773.60 |
16,765.10 |
16,765.10 |
726.1K |
| 12:11 |
16,762.80 |
16,763.00 |
16,762.80 |
16,763.00 |
283.2K |
| 12:12 |
16,762.50 |
16,763.50 |
16,762.50 |
16,763.50 |
646.6K |
| 12:13 |
16,762.50 |
16,763.20 |
16,762.50 |
16,763.20 |
154.6K |
| 12:14 |
16,761.10 |
16,761.10 |
16,759.90 |
16,759.90 |
148.2K |
| 12:15 |
16,760.20 |
16,760.70 |
16,760.20 |
16,760.70 |
403.3K |
| 12:16 |
16,761.30 |
16,761.50 |
16,761.30 |
16,761.50 |
163.3K |
| 12:17 |
16,758.40 |
16,758.40 |
16,755.90 |
16,755.90 |
278.4K |
| 12:18 |
16,750.50 |
16,753.00 |
16,750.50 |
16,753.00 |
135.5K |
| 12:19 |
16,752.80 |
16,753.50 |
16,752.80 |
16,753.50 |
88.6K |
| 12:20 |
16,752.00 |
16,752.00 |
16,749.50 |
16,749.50 |
124.7K |
| 12:21 |
16,746.90 |
16,751.30 |
16,746.90 |
16,751.30 |
217.2K |
| 12:22 |
16,750.50 |
16,754.00 |
16,750.50 |
16,754.00 |
106.0K |
| 12:23 |
16,745.10 |
16,745.10 |
16,741.60 |
16,741.60 |
954.9K |
| 12:24 |
16,741.10 |
16,745.00 |
16,741.10 |
16,745.00 |
380.5K |
| 12:25 |
16,743.40 |
16,743.90 |
16,743.40 |
16,743.90 |
310.8K |
| 12:26 |
16,743.90 |
16,743.90 |
16,743.90 |
16,743.90 |
251.9K |
| 12:27 |
16,742.30 |
16,742.30 |
16,740.90 |
16,740.90 |
298.0K |
| 12:28 |
16,739.00 |
16,739.00 |
16,738.30 |
16,738.30 |
108.7K |
| 12:29 |
16,735.70 |
16,735.70 |
16,733.00 |
16,733.00 |
172.2K |
| 12:30 |
16,733.50 |
16,733.50 |
16,732.80 |
16,732.80 |
268.6K |
| 12:31 |
16,732.40 |
16,742.20 |
16,732.40 |
16,742.20 |
395.8K |
| 12:32 |
16,744.20 |
16,748.50 |
16,744.20 |
16,748.50 |
145.0K |
| 12:33 |
16,750.30 |
16,750.30 |
16,750.20 |
16,750.20 |
188.8K |
| 12:34 |
16,751.10 |
16,754.70 |
16,751.10 |
16,754.70 |
350.3K |
| 12:35 |
16,756.60 |
16,756.60 |
16,755.90 |
16,755.90 |
450.5K |
| 12:36 |
16,758.10 |
16,758.10 |
16,751.00 |
16,751.00 |
463.9K |
| 12:37 |
16,751.80 |
16,751.80 |
16,749.90 |
16,749.90 |
474.3K |
| 12:38 |
16,743.90 |
16,746.90 |
16,743.90 |
16,746.90 |
253.4K |
| 12:39 |
16,748.70 |
16,752.70 |
16,748.70 |
16,752.70 |
255.5K |
| 12:40 |
16,750.80 |
16,750.80 |
16,750.10 |
16,750.10 |
112.3K |
| 12:41 |
16,750.00 |
16,753.90 |
16,750.00 |
16,753.90 |
370.4K |
| 12:42 |
16,757.00 |
16,760.30 |
16,757.00 |
16,760.30 |
289.1K |
| 12:43 |
16,759.40 |
16,759.40 |
16,756.90 |
16,756.90 |
61.1K |
| 12:44 |
16,760.30 |
16,765.10 |
16,760.30 |
16,765.10 |
313.2K |
| 12:45 |
16,762.90 |
16,767.30 |
16,762.90 |
16,767.30 |
97.3K |
| 12:46 |
16,771.80 |
16,771.80 |
16,771.80 |
16,771.80 |
242.6K |
| 12:47 |
16,770.10 |
16,770.40 |
16,770.10 |
16,770.40 |
97.5K |
| 12:48 |
16,769.20 |
16,773.50 |
16,769.20 |
16,773.50 |
190.1K |
| 12:49 |
16,768.40 |
16,768.40 |
16,768.40 |
16,768.40 |
100.7K |
| 12:50 |
16,770.90 |
16,770.90 |
16,767.40 |
16,767.40 |
109.3K |
| 12:51 |
16,770.40 |
16,773.50 |
16,770.40 |
16,773.50 |
74.5K |
| 12:52 |
16,772.40 |
16,774.30 |
16,772.40 |
16,774.30 |
101.3K |
| 12:53 |
16,773.90 |
16,773.90 |
16,772.00 |
16,772.00 |
61.1K |
| 12:54 |
16,773.30 |
16,773.30 |
16,771.30 |
16,771.30 |
266.2K |
| 12:55 |
16,768.60 |
16,768.60 |
16,762.70 |
16,762.70 |
108.5K |
| 12:56 |
16,763.90 |
16,763.90 |
16,760.60 |
16,760.60 |
373.7K |
| 12:57 |
16,753.30 |
16,753.30 |
16,745.50 |
16,745.50 |
191.0K |
| 12:58 |
16,751.90 |
16,751.90 |
16,748.80 |
16,748.80 |
166.9K |
| 12:59 |
16,750.00 |
16,751.90 |
16,750.00 |
16,751.90 |
244.1K |
| 13:00 |
16,750.10 |
16,754.90 |
16,750.10 |
16,754.90 |
62.2K |
| 13:01 |
16,750.90 |
16,751.20 |
16,750.90 |
16,751.20 |
26.0K |
| 13:02 |
16,757.00 |
16,757.00 |
16,756.10 |
16,756.10 |
56.0K |
| 13:03 |
16,758.00 |
16,758.00 |
16,753.50 |
16,753.50 |
48.6K |
| 13:04 |
16,751.70 |
16,751.70 |
16,747.40 |
16,747.40 |
534.3K |
| 13:05 |
16,748.90 |
16,751.40 |
16,748.90 |
16,751.40 |
109.6K |
| 13:06 |
16,753.30 |
16,753.30 |
16,752.90 |
16,752.90 |
503.5K |
| 13:07 |
16,753.00 |
16,753.00 |
16,752.70 |
16,752.70 |
331.1K |
| 13:08 |
16,756.90 |
16,756.90 |
16,756.70 |
16,756.70 |
34.3K |
| 13:09 |
16,757.80 |
16,758.80 |
16,757.80 |
16,758.80 |
179.4K |
| 13:10 |
16,757.10 |
16,757.90 |
16,757.10 |
16,757.90 |
487.1K |
| 13:11 |
16,759.70 |
16,761.00 |
16,759.70 |
16,761.00 |
333.8K |
| 13:12 |
16,761.50 |
16,761.50 |
16,758.10 |
16,758.10 |
573.6K |
| 13:13 |
16,759.90 |
16,761.30 |
16,759.90 |
16,761.30 |
97.0K |
| 13:14 |
16,760.90 |
16,762.60 |
16,760.90 |
16,762.60 |
177.7K |
| 13:15 |
16,763.50 |
16,767.00 |
16,763.50 |
16,767.00 |
198.4K |
| 13:16 |
16,765.90 |
16,765.90 |
16,763.80 |
16,763.80 |
109.8K |
| 13:17 |
16,763.00 |
16,763.70 |
16,763.00 |
16,763.70 |
64.3K |
| 13:18 |
16,759.20 |
16,759.20 |
16,758.50 |
16,758.50 |
975.5K |
| 13:19 |
16,760.40 |
16,760.40 |
16,754.80 |
16,754.80 |
303.5K |
| 13:20 |
16,756.90 |
16,758.40 |
16,756.90 |
16,758.40 |
364.8K |
| 13:21 |
16,756.90 |
16,756.90 |
16,753.80 |
16,753.80 |
226.6K |
| 13:22 |
16,752.90 |
16,752.90 |
16,751.50 |
16,751.50 |
318.2K |
| 13:23 |
16,747.00 |
16,747.00 |
16,744.50 |
16,744.50 |
296.4K |
| 13:24 |
16,745.30 |
16,748.10 |
16,745.30 |
16,748.10 |
64.9K |
| 13:25 |
16,746.70 |
16,747.60 |
16,746.70 |
16,747.60 |
290.8K |
| 13:26 |
16,743.10 |
16,745.20 |
16,743.10 |
16,745.20 |
267.3K |
| 13:27 |
16,745.60 |
16,747.10 |
16,745.60 |
16,747.10 |
130.2K |
| 13:28 |
16,746.70 |
16,746.70 |
16,746.30 |
16,746.30 |
175.0K |
| 13:29 |
16,745.90 |
16,745.90 |
16,740.40 |
16,740.40 |
202.8K |
| 13:30 |
16,740.70 |
16,744.20 |
16,740.70 |
16,744.20 |
181.9K |
| 13:31 |
16,744.70 |
16,744.70 |
16,742.00 |
16,742.00 |
171.1K |
| 13:32 |
16,742.40 |
16,744.60 |
16,742.40 |
16,744.60 |
250.7K |
| 13:33 |
16,742.80 |
16,745.00 |
16,742.80 |
16,745.00 |
225.4K |
| 13:34 |
16,744.30 |
16,749.20 |
16,744.30 |
16,749.20 |
66.0K |
| 13:35 |
16,747.70 |
16,748.00 |
16,747.70 |
16,748.00 |
120.2K |
| 13:36 |
16,746.20 |
16,747.90 |
16,746.20 |
16,747.90 |
60.1K |
| 13:37 |
16,743.30 |
16,743.30 |
16,742.00 |
16,742.00 |
367.3K |
| 13:38 |
16,739.30 |
16,739.30 |
16,739.00 |
16,739.00 |
445.3K |
| 13:39 |
16,739.30 |
16,742.30 |
16,739.30 |
16,742.30 |
224.9K |
| 13:40 |
16,745.10 |
16,745.10 |
16,743.50 |
16,743.50 |
220.4K |
| 13:41 |
16,747.90 |
16,747.90 |
16,743.40 |
16,743.40 |
353.4K |
| 13:42 |
16,738.30 |
16,738.30 |
16,736.30 |
16,736.30 |
344.2K |
| 13:43 |
16,736.60 |
16,736.60 |
16,729.70 |
16,729.70 |
132.8K |
| 13:44 |
16,728.80 |
16,729.20 |
16,728.80 |
16,729.20 |
160.1K |
| 13:45 |
16,727.90 |
16,728.00 |
16,727.90 |
16,728.00 |
572.0K |
| 13:46 |
16,721.80 |
16,721.80 |
16,717.50 |
16,717.50 |
787.2K |
| 13:47 |
16,716.50 |
16,716.50 |
16,715.60 |
16,715.60 |
432.3K |
| 13:48 |
16,715.30 |
16,715.30 |
16,715.10 |
16,715.10 |
46.1K |
| 13:49 |
16,713.50 |
16,720.30 |
16,713.50 |
16,720.30 |
106.3K |
| 13:50 |
16,716.70 |
16,716.70 |
16,715.10 |
16,715.10 |
102.8K |
| 13:51 |
16,713.20 |
16,713.20 |
16,711.40 |
16,711.40 |
99.4K |
| 13:52 |
16,711.70 |
16,712.60 |
16,711.70 |
16,712.60 |
150.4K |
| 13:53 |
16,708.50 |
16,708.60 |
16,708.50 |
16,708.60 |
103.6K |
| 13:54 |
16,708.70 |
16,708.70 |
16,708.60 |
16,708.60 |
277.2K |
| 13:55 |
16,709.10 |
16,711.90 |
16,709.10 |
16,711.90 |
106.3K |
| 13:56 |
16,716.30 |
16,716.80 |
16,716.30 |
16,716.80 |
208.3K |
| 13:57 |
16,718.90 |
16,720.90 |
16,718.90 |
16,720.90 |
138.4K |
| 13:58 |
16,721.90 |
16,721.90 |
16,721.20 |
16,721.20 |
349.2K |
| 13:59 |
16,722.20 |
16,722.60 |
16,722.20 |
16,722.60 |
146.8K |
| 14:00 |
16,726.60 |
16,726.60 |
16,726.50 |
16,726.50 |
175.7K |
| 14:01 |
16,726.10 |
16,735.70 |
16,726.10 |
16,735.70 |
365.3K |
| 14:02 |
16,737.10 |
16,737.10 |
16,735.30 |
16,735.30 |
218.5K |
| 14:03 |
16,741.00 |
16,747.70 |
16,741.00 |
16,747.70 |
381.8K |
| 14:04 |
16,751.50 |
16,752.90 |
16,751.50 |
16,752.90 |
532.0K |
| 14:05 |
16,751.80 |
16,753.00 |
16,751.80 |
16,753.00 |
164.6K |
| 14:06 |
16,752.20 |
16,753.10 |
16,752.20 |
16,753.10 |
154.5K |
| 14:07 |
16,753.30 |
16,754.90 |
16,753.30 |
16,754.90 |
250.5K |
| 14:08 |
16,751.10 |
16,752.40 |
16,751.10 |
16,752.40 |
102.4K |
| 14:09 |
16,754.10 |
16,754.10 |
16,753.80 |
16,753.80 |
69.4K |
| 14:10 |
16,756.40 |
16,756.80 |
16,756.40 |
16,756.80 |
147.7K |
| 14:11 |
16,760.70 |
16,760.70 |
16,759.00 |
16,759.00 |
291.2K |
| 14:12 |
16,759.70 |
16,761.00 |
16,759.70 |
16,761.00 |
208.9K |
| 14:13 |
16,759.50 |
16,760.00 |
16,759.50 |
16,760.00 |
335.7K |
| 14:14 |
16,761.70 |
16,763.30 |
16,761.70 |
16,763.30 |
188.9K |
| 14:15 |
16,762.70 |
16,762.70 |
16,762.50 |
16,762.50 |
262.8K |
| 14:16 |
16,757.70 |
16,758.30 |
16,757.70 |
16,758.30 |
199.3K |
| 14:17 |
16,757.60 |
16,757.60 |
16,755.10 |
16,755.10 |
97.4K |
| 14:18 |
16,757.90 |
16,759.10 |
16,757.90 |
16,759.10 |
201.6K |
| 14:19 |
16,758.40 |
16,758.40 |
16,756.00 |
16,756.00 |
191.0K |
| 14:20 |
16,755.80 |
16,756.00 |
16,755.80 |
16,756.00 |
163.3K |
| 14:21 |
16,754.00 |
16,755.10 |
16,754.00 |
16,755.10 |
166.6K |
| 14:22 |
16,754.70 |
16,754.70 |
16,754.20 |
16,754.20 |
195.1K |
| 14:23 |
16,753.30 |
16,753.30 |
16,751.60 |
16,751.60 |
109.1K |
| 14:24 |
16,756.80 |
16,756.80 |
16,751.00 |
16,751.00 |
174.1K |
| 14:25 |
16,750.20 |
16,751.10 |
16,750.20 |
16,751.10 |
125.2K |
| 14:26 |
16,750.40 |
16,750.40 |
16,749.90 |
16,749.90 |
200.3K |
| 14:27 |
16,751.40 |
16,752.40 |
16,751.40 |
16,752.40 |
131.8K |
| 14:28 |
16,753.40 |
16,753.40 |
16,752.90 |
16,752.90 |
127.9K |
| 14:29 |
16,756.40 |
16,756.40 |
16,755.30 |
16,755.30 |
421.4K |
| 14:30 |
16,756.20 |
16,760.80 |
16,756.20 |
16,760.80 |
244.3K |
| 14:31 |
16,763.40 |
16,763.40 |
16,761.50 |
16,761.50 |
93.6K |
| 14:32 |
16,761.70 |
16,762.40 |
16,761.70 |
16,762.40 |
129.6K |
| 14:33 |
16,759.80 |
16,762.10 |
16,759.80 |
16,762.10 |
149.7K |
| 14:34 |
16,760.10 |
16,761.20 |
16,760.10 |
16,761.20 |
191.3K |
| 14:35 |
16,761.70 |
16,762.20 |
16,761.70 |
16,762.20 |
220.9K |
| 14:36 |
16,767.70 |
16,767.70 |
16,766.60 |
16,766.60 |
136.6K |
| 14:37 |
16,766.10 |
16,766.10 |
16,765.00 |
16,765.00 |
156.4K |
| 14:38 |
16,764.20 |
16,764.70 |
16,764.20 |
16,764.70 |
289.0K |
| 14:39 |
16,762.90 |
16,763.40 |
16,762.90 |
16,763.40 |
126.1K |
| 14:40 |
16,762.70 |
16,762.70 |
16,755.60 |
16,755.60 |
528.2K |
| 14:41 |
16,753.70 |
16,753.70 |
16,752.10 |
16,752.10 |
535.3K |
| 14:42 |
16,752.00 |
16,752.00 |
16,751.60 |
16,751.60 |
320.9K |
| 14:43 |
16,751.20 |
16,751.20 |
16,751.00 |
16,751.00 |
485.1K |
| 14:44 |
16,753.00 |
16,753.00 |
16,751.10 |
16,751.10 |
257.2K |
| 14:45 |
16,750.30 |
16,750.30 |
16,749.50 |
16,749.50 |
139.4K |
| 14:46 |
16,751.10 |
16,753.10 |
16,751.10 |
16,753.10 |
140.0K |
| 14:47 |
16,755.20 |
16,755.20 |
16,754.10 |
16,754.10 |
102.7K |
| 14:48 |
16,755.80 |
16,755.80 |
16,753.00 |
16,753.00 |
111.5K |
| 14:49 |
16,751.70 |
16,751.70 |
16,750.20 |
16,750.20 |
448.5K |
| 14:50 |
16,746.70 |
16,746.70 |
16,743.80 |
16,743.80 |
468.1K |
| 14:51 |
16,741.00 |
16,742.80 |
16,741.00 |
16,742.80 |
193.1K |
| 14:52 |
16,740.30 |
16,740.30 |
16,740.10 |
16,740.10 |
129.9K |
| 14:53 |
16,742.80 |
16,745.10 |
16,742.80 |
16,745.10 |
132.4K |
| 14:54 |
16,746.20 |
16,749.60 |
16,746.20 |
16,749.60 |
171.3K |
| 14:55 |
16,750.60 |
16,751.60 |
16,750.60 |
16,751.60 |
176.1K |
| 14:56 |
16,748.50 |
16,748.50 |
16,747.80 |
16,747.80 |
239.1K |
| 14:57 |
16,749.70 |
16,749.70 |
16,749.70 |
16,749.70 |
268.4K |
| 14:58 |
16,751.80 |
16,751.80 |
16,749.80 |
16,749.80 |
166.0K |
| 14:59 |
16,752.40 |
16,753.80 |
16,752.40 |
16,753.80 |
581.6K |
| 15:00 |
16,752.20 |
16,753.10 |
16,752.20 |
16,753.10 |
199.7K |
| 15:01 |
16,756.70 |
16,757.60 |
16,756.70 |
16,757.60 |
388.8K |
| 15:02 |
16,756.50 |
16,761.30 |
16,756.50 |
16,761.30 |
307.5K |
| 15:03 |
16,760.60 |
16,760.60 |
16,758.30 |
16,758.30 |
193.2K |
| 15:04 |
16,757.50 |
16,757.50 |
16,756.80 |
16,756.80 |
66.6K |
| 15:05 |
16,757.50 |
16,757.80 |
16,757.50 |
16,757.80 |
206.3K |
| 15:06 |
16,756.30 |
16,756.30 |
16,756.10 |
16,756.10 |
200.4K |
| 15:07 |
16,756.90 |
16,756.90 |
16,755.20 |
16,755.20 |
143.0K |
| 15:08 |
16,755.10 |
16,755.20 |
16,755.10 |
16,755.20 |
227.4K |
| 15:09 |
16,756.70 |
16,756.70 |
16,756.40 |
16,756.40 |
96.5K |
| 15:10 |
16,757.90 |
16,757.90 |
16,756.30 |
16,756.30 |
112.6K |
| 15:11 |
16,756.40 |
16,756.70 |
16,756.40 |
16,756.70 |
112.8K |
| 15:12 |
16,754.60 |
16,755.00 |
16,754.60 |
16,755.00 |
133.7K |
| 15:13 |
16,755.00 |
16,756.30 |
16,755.00 |
16,756.30 |
167.8K |
| 15:14 |
16,757.00 |
16,757.70 |
16,757.00 |
16,757.70 |
128.1K |
| 15:15 |
16,760.00 |
16,761.90 |
16,760.00 |
16,761.90 |
190.1K |
| 15:16 |
16,761.60 |
16,765.80 |
16,761.60 |
16,765.80 |
316.3K |
| 15:17 |
16,772.00 |
16,772.00 |
16,771.10 |
16,771.10 |
314.6K |
| 15:18 |
16,768.00 |
16,768.00 |
16,765.80 |
16,765.80 |
301.0K |
| 15:19 |
16,766.50 |
16,766.50 |
16,764.50 |
16,764.50 |
141.3K |
| 15:20 |
16,762.70 |
16,763.90 |
16,762.70 |
16,763.90 |
104.7K |
| 15:21 |
16,763.90 |
16,765.10 |
16,763.90 |
16,765.10 |
349.1K |
| 15:22 |
16,767.00 |
16,767.00 |
16,764.70 |
16,764.70 |
101.1K |
| 15:23 |
16,763.40 |
16,763.40 |
16,763.00 |
16,763.00 |
195.6K |
| 15:24 |
16,764.60 |
16,764.60 |
16,762.10 |
16,762.10 |
135.4K |
| 15:25 |
16,760.20 |
16,761.20 |
16,760.20 |
16,761.20 |
234.7K |
| 15:26 |
16,759.10 |
16,759.10 |
16,754.10 |
16,754.10 |
373.9K |
| 15:27 |
16,755.80 |
16,755.80 |
16,754.30 |
16,754.30 |
348.3K |
| 15:28 |
16,755.10 |
16,755.10 |
16,751.60 |
16,751.60 |
167.0K |
| 15:29 |
16,751.80 |
16,752.00 |
16,751.80 |
16,752.00 |
351.0K |
| 15:30 |
16,753.10 |
16,754.40 |
16,753.10 |
16,754.40 |
247.5K |
| 15:31 |
16,752.90 |
16,752.90 |
16,751.00 |
16,751.00 |
256.5K |
| 15:32 |
16,752.90 |
16,752.90 |
16,750.20 |
16,750.20 |
239.9K |
| 15:33 |
16,749.80 |
16,749.80 |
16,748.90 |
16,748.90 |
232.9K |
| 15:34 |
16,746.40 |
16,746.40 |
16,746.10 |
16,746.10 |
136.4K |
| 15:35 |
16,746.50 |
16,747.60 |
16,746.50 |
16,747.60 |
304.0K |
| 15:36 |
16,748.20 |
16,748.20 |
16,747.80 |
16,747.80 |
152.6K |
| 15:37 |
16,749.30 |
16,749.30 |
16,747.60 |
16,747.60 |
136.5K |
| 15:38 |
16,747.40 |
16,751.10 |
16,747.40 |
16,751.10 |
155.9K |
| 15:39 |
16,751.50 |
16,751.50 |
16,747.20 |
16,747.20 |
203.9K |
| 15:40 |
16,750.10 |
16,750.10 |
16,749.70 |
16,749.70 |
177.2K |
| 15:41 |
16,747.00 |
16,748.70 |
16,747.00 |
16,748.70 |
261.3K |
| 15:42 |
16,749.90 |
16,749.90 |
16,746.40 |
16,746.40 |
223.8K |
| 15:43 |
16,746.40 |
16,748.50 |
16,746.40 |
16,748.50 |
792.9K |
| 15:44 |
16,749.00 |
16,749.00 |
16,748.90 |
16,748.90 |
360.5K |
| 15:45 |
16,750.20 |
16,750.20 |
16,748.90 |
16,748.90 |
351.8K |
| 15:46 |
16,750.80 |
16,750.80 |
16,749.90 |
16,749.90 |
222.6K |
| 15:47 |
16,751.40 |
16,751.40 |
16,749.30 |
16,749.30 |
329.6K |
| 15:48 |
16,749.80 |
16,749.90 |
16,749.80 |
16,749.90 |
294.2K |
| 15:49 |
16,748.20 |
16,749.60 |
16,748.20 |
16,749.60 |
302.5K |
| 15:50 |
16,749.90 |
16,749.90 |
16,745.90 |
16,745.90 |
233.3K |
| 15:51 |
16,747.30 |
16,749.80 |
16,747.30 |
16,749.80 |
349.5K |
| 15:52 |
16,751.70 |
16,752.60 |
16,751.70 |
16,752.60 |
230.1K |
| 15:53 |
16,751.60 |
16,753.30 |
16,751.60 |
16,753.30 |
276.8K |
| 15:54 |
16,750.30 |
16,752.70 |
16,750.30 |
16,752.70 |
342.8K |
| 15:55 |
16,752.50 |
16,752.50 |
16,751.30 |
16,751.30 |
484.0K |
| 15:56 |
16,751.40 |
16,751.40 |
16,751.00 |
16,751.00 |
497.4K |
| 15:57 |
16,754.60 |
16,757.20 |
16,754.60 |
16,757.20 |
598.2K |
| 15:58 |
16,756.20 |
16,756.20 |
16,751.40 |
16,751.40 |
988.4K |
| 15:59 |
16,749.30 |
16,752.40 |
16,749.30 |
16,752.40 |
582.8K |
| 16:00 |
16,744.60 |
16,745.60 |
16,744.60 |
16,745.60 |
1,597.1K |
| 16:01 |
16,745.60 |
16,745.60 |
16,745.60 |
16,745.60 |
0.0K |
| 16:02 |
16,745.60 |
16,745.60 |
16,745.60 |
16,745.60 |
0.0K |
| 16:03 |
16,745.60 |
16,745.60 |
16,745.60 |
16,745.60 |
0.0K |
| 16:04 |
16,745.60 |
16,760.00 |
16,745.60 |
16,760.00 |
40,320.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|