| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,760.00 |
16,769.30 |
16,760.00 |
16,769.30 |
17,900.1K |
| 10:01 |
16,766.30 |
16,775.60 |
16,766.30 |
16,775.60 |
225.1K |
| 10:02 |
16,777.60 |
16,782.60 |
16,777.60 |
16,782.60 |
546.6K |
| 10:03 |
16,780.80 |
16,788.50 |
16,780.80 |
16,788.50 |
141.7K |
| 10:04 |
16,778.90 |
16,780.90 |
16,778.90 |
16,780.90 |
717.3K |
| 10:05 |
16,770.70 |
16,770.70 |
16,760.60 |
16,760.60 |
352.8K |
| 10:06 |
16,761.70 |
16,761.70 |
16,761.00 |
16,761.00 |
1,419.1K |
| 10:07 |
16,731.70 |
16,731.70 |
16,726.00 |
16,726.00 |
537.7K |
| 10:08 |
16,734.30 |
16,734.30 |
16,732.20 |
16,732.20 |
270.6K |
| 10:09 |
16,729.20 |
16,729.20 |
16,727.80 |
16,727.80 |
1,126.0K |
| 10:10 |
16,727.40 |
16,734.10 |
16,727.40 |
16,734.10 |
306.6K |
| 10:11 |
16,730.90 |
16,732.70 |
16,730.90 |
16,732.70 |
1,879.7K |
| 10:12 |
16,725.00 |
16,725.00 |
16,724.90 |
16,724.90 |
448.8K |
| 10:13 |
16,716.30 |
16,716.30 |
16,714.30 |
16,714.30 |
2,035.4K |
| 10:14 |
16,718.90 |
16,719.20 |
16,718.90 |
16,719.20 |
184.4K |
| 10:15 |
16,723.10 |
16,723.10 |
16,715.30 |
16,715.30 |
283.5K |
| 10:16 |
16,711.70 |
16,712.60 |
16,711.70 |
16,712.60 |
398.9K |
| 10:17 |
16,717.10 |
16,717.10 |
16,715.10 |
16,715.10 |
281.7K |
| 10:18 |
16,715.50 |
16,718.20 |
16,715.50 |
16,718.20 |
350.1K |
| 10:19 |
16,719.00 |
16,719.00 |
16,714.20 |
16,714.20 |
244.2K |
| 10:20 |
16,715.20 |
16,715.20 |
16,708.90 |
16,708.90 |
572.0K |
| 10:21 |
16,706.40 |
16,706.40 |
16,700.30 |
16,700.30 |
296.1K |
| 10:22 |
16,691.40 |
16,691.40 |
16,683.50 |
16,683.50 |
490.3K |
| 10:23 |
16,684.00 |
16,684.00 |
16,677.10 |
16,677.10 |
557.6K |
| 10:24 |
16,675.20 |
16,675.20 |
16,671.20 |
16,671.20 |
439.4K |
| 10:25 |
16,677.80 |
16,678.70 |
16,677.80 |
16,678.70 |
301.5K |
| 10:26 |
16,676.70 |
16,676.80 |
16,676.70 |
16,676.80 |
344.2K |
| 10:27 |
16,675.80 |
16,675.80 |
16,675.10 |
16,675.10 |
74.2K |
| 10:28 |
16,679.50 |
16,679.50 |
16,678.40 |
16,678.40 |
223.3K |
| 10:29 |
16,680.80 |
16,680.80 |
16,679.10 |
16,679.10 |
301.3K |
| 10:30 |
16,674.70 |
16,675.00 |
16,674.70 |
16,675.00 |
92.5K |
| 10:31 |
16,679.60 |
16,679.80 |
16,679.60 |
16,679.80 |
249.5K |
| 10:32 |
16,682.90 |
16,695.10 |
16,682.90 |
16,695.10 |
425.1K |
| 10:33 |
16,695.80 |
16,695.80 |
16,693.80 |
16,693.80 |
94.5K |
| 10:34 |
16,695.80 |
16,696.10 |
16,695.80 |
16,696.10 |
130.7K |
| 10:35 |
16,698.00 |
16,703.90 |
16,698.00 |
16,703.90 |
227.2K |
| 10:36 |
16,704.00 |
16,704.00 |
16,700.80 |
16,700.80 |
264.6K |
| 10:37 |
16,699.10 |
16,699.30 |
16,699.10 |
16,699.30 |
120.5K |
| 10:38 |
16,696.30 |
16,696.30 |
16,694.60 |
16,694.60 |
171.1K |
| 10:39 |
16,694.50 |
16,694.50 |
16,693.70 |
16,693.70 |
75.3K |
| 10:40 |
16,695.60 |
16,696.40 |
16,695.60 |
16,696.40 |
198.7K |
| 10:41 |
16,700.00 |
16,700.00 |
16,697.90 |
16,697.90 |
331.5K |
| 10:42 |
16,701.00 |
16,701.00 |
16,701.00 |
16,701.00 |
322.2K |
| 10:43 |
16,702.90 |
16,707.30 |
16,702.90 |
16,707.30 |
167.7K |
| 10:44 |
16,710.40 |
16,710.40 |
16,706.50 |
16,706.50 |
105.3K |
| 10:45 |
16,699.10 |
16,699.10 |
16,691.20 |
16,691.20 |
509.2K |
| 10:46 |
16,690.70 |
16,690.70 |
16,687.40 |
16,687.40 |
116.2K |
| 10:47 |
16,688.80 |
16,688.80 |
16,688.70 |
16,688.70 |
166.0K |
| 10:48 |
16,690.00 |
16,691.40 |
16,690.00 |
16,691.40 |
646.4K |
| 10:49 |
16,693.60 |
16,696.00 |
16,693.60 |
16,696.00 |
344.1K |
| 10:50 |
16,694.00 |
16,694.00 |
16,693.50 |
16,693.50 |
164.7K |
| 10:51 |
16,693.80 |
16,697.10 |
16,693.80 |
16,697.10 |
176.4K |
| 10:52 |
16,694.40 |
16,694.40 |
16,692.90 |
16,692.90 |
129.3K |
| 10:53 |
16,695.80 |
16,696.00 |
16,695.80 |
16,696.00 |
140.3K |
| 10:54 |
16,693.00 |
16,693.90 |
16,693.00 |
16,693.90 |
173.9K |
| 10:55 |
16,695.70 |
16,699.30 |
16,695.70 |
16,699.30 |
295.1K |
| 10:56 |
16,698.20 |
16,699.40 |
16,698.20 |
16,699.40 |
341.4K |
| 10:57 |
16,690.70 |
16,690.70 |
16,690.10 |
16,690.10 |
186.3K |
| 10:58 |
16,692.70 |
16,697.70 |
16,692.70 |
16,697.70 |
190.0K |
| 10:59 |
16,699.60 |
16,699.60 |
16,696.90 |
16,696.90 |
1,020.3K |
| 11:00 |
16,696.10 |
16,699.40 |
16,696.10 |
16,699.40 |
629.7K |
| 11:01 |
16,701.40 |
16,704.90 |
16,701.40 |
16,704.90 |
743.0K |
| 11:02 |
16,699.90 |
16,701.50 |
16,699.90 |
16,701.50 |
386.3K |
| 11:03 |
16,704.70 |
16,704.70 |
16,702.50 |
16,702.50 |
268.8K |
| 11:04 |
16,704.80 |
16,704.80 |
16,704.70 |
16,704.70 |
248.2K |
| 11:05 |
16,703.70 |
16,703.70 |
16,703.70 |
16,703.70 |
341.5K |
| 11:06 |
16,704.30 |
16,704.30 |
16,704.30 |
16,704.30 |
386.9K |
| 11:07 |
16,705.40 |
16,706.00 |
16,705.40 |
16,706.00 |
225.5K |
| 11:08 |
16,707.10 |
16,707.20 |
16,707.10 |
16,707.20 |
101.6K |
| 11:09 |
16,706.10 |
16,710.30 |
16,706.10 |
16,710.30 |
204.3K |
| 11:10 |
16,709.20 |
16,709.20 |
16,708.70 |
16,708.70 |
165.4K |
| 11:11 |
16,704.10 |
16,704.40 |
16,704.10 |
16,704.40 |
489.1K |
| 11:12 |
16,705.20 |
16,705.20 |
16,702.40 |
16,702.40 |
47.6K |
| 11:13 |
16,702.80 |
16,704.50 |
16,702.80 |
16,704.50 |
112.3K |
| 11:14 |
16,705.60 |
16,705.60 |
16,703.30 |
16,703.30 |
193.4K |
| 11:15 |
16,703.50 |
16,703.50 |
16,701.10 |
16,701.10 |
342.7K |
| 11:16 |
16,696.50 |
16,696.50 |
16,693.50 |
16,693.50 |
267.2K |
| 11:17 |
16,696.40 |
16,696.40 |
16,695.70 |
16,695.70 |
424.2K |
| 11:18 |
16,693.00 |
16,693.00 |
16,692.70 |
16,692.70 |
286.7K |
| 11:19 |
16,702.10 |
16,702.10 |
16,698.80 |
16,698.80 |
240.3K |
| 11:20 |
16,699.00 |
16,700.60 |
16,699.00 |
16,700.60 |
103.0K |
| 11:21 |
16,697.00 |
16,697.00 |
16,693.70 |
16,693.70 |
119.1K |
| 11:22 |
16,692.90 |
16,695.30 |
16,692.90 |
16,695.30 |
126.5K |
| 11:23 |
16,698.40 |
16,700.00 |
16,698.40 |
16,700.00 |
551.2K |
| 11:24 |
16,700.30 |
16,703.40 |
16,700.30 |
16,703.40 |
202.3K |
| 11:25 |
16,701.10 |
16,701.10 |
16,699.30 |
16,699.30 |
188.6K |
| 11:26 |
16,700.10 |
16,703.00 |
16,700.10 |
16,703.00 |
149.9K |
| 11:27 |
16,701.60 |
16,701.80 |
16,701.60 |
16,701.80 |
165.6K |
| 11:28 |
16,700.30 |
16,700.30 |
16,696.60 |
16,696.60 |
88.5K |
| 11:29 |
16,696.00 |
16,699.90 |
16,696.00 |
16,699.90 |
129.6K |
| 11:30 |
16,699.20 |
16,702.60 |
16,699.20 |
16,702.60 |
254.3K |
| 11:31 |
16,701.00 |
16,701.00 |
16,700.70 |
16,700.70 |
141.5K |
| 11:32 |
16,713.60 |
16,718.50 |
16,713.60 |
16,718.50 |
857.8K |
| 11:33 |
16,725.40 |
16,725.40 |
16,721.00 |
16,721.00 |
252.3K |
| 11:34 |
16,718.10 |
16,719.40 |
16,718.10 |
16,719.40 |
1,385.4K |
| 11:35 |
16,715.30 |
16,723.70 |
16,715.30 |
16,723.70 |
182.3K |
| 11:36 |
16,718.20 |
16,723.60 |
16,718.20 |
16,723.60 |
160.2K |
| 11:37 |
16,721.60 |
16,721.60 |
16,717.20 |
16,717.20 |
245.7K |
| 11:38 |
16,718.20 |
16,720.90 |
16,718.20 |
16,720.90 |
71.8K |
| 11:39 |
16,720.90 |
16,720.90 |
16,718.50 |
16,718.50 |
229.5K |
| 11:40 |
16,722.70 |
16,726.50 |
16,722.70 |
16,726.50 |
120.2K |
| 11:41 |
16,725.60 |
16,725.60 |
16,722.30 |
16,722.30 |
244.2K |
| 11:42 |
16,726.30 |
16,726.30 |
16,725.20 |
16,725.20 |
229.3K |
| 11:43 |
16,728.50 |
16,731.50 |
16,728.50 |
16,731.50 |
179.3K |
| 11:44 |
16,734.10 |
16,734.10 |
16,733.40 |
16,733.40 |
1,325.8K |
| 11:45 |
16,739.70 |
16,741.00 |
16,739.70 |
16,741.00 |
830.3K |
| 11:46 |
16,740.90 |
16,744.80 |
16,740.90 |
16,744.80 |
909.1K |
| 11:47 |
16,746.90 |
16,746.90 |
16,745.10 |
16,745.10 |
137.8K |
| 11:48 |
16,742.70 |
16,742.70 |
16,742.70 |
16,742.70 |
275.4K |
| 11:49 |
16,742.50 |
16,744.10 |
16,742.50 |
16,744.10 |
256.0K |
| 11:50 |
16,745.40 |
16,753.60 |
16,745.40 |
16,753.60 |
73.4K |
| 11:51 |
16,752.90 |
16,753.90 |
16,752.90 |
16,753.90 |
303.7K |
| 11:52 |
16,750.90 |
16,752.70 |
16,750.90 |
16,752.70 |
296.4K |
| 11:53 |
16,750.20 |
16,752.80 |
16,750.20 |
16,752.80 |
192.5K |
| 11:54 |
16,752.20 |
16,752.20 |
16,747.50 |
16,747.50 |
134.8K |
| 11:55 |
16,743.70 |
16,744.10 |
16,743.70 |
16,744.10 |
170.3K |
| 11:56 |
16,744.10 |
16,744.10 |
16,740.60 |
16,740.60 |
808.6K |
| 11:57 |
16,746.30 |
16,749.80 |
16,746.30 |
16,749.80 |
364.5K |
| 11:58 |
16,746.90 |
16,750.50 |
16,746.90 |
16,750.50 |
190.8K |
| 11:59 |
16,748.20 |
16,749.30 |
16,748.20 |
16,749.30 |
74.6K |
| 12:00 |
16,745.40 |
16,745.70 |
16,745.40 |
16,745.70 |
226.1K |
| 12:01 |
16,746.50 |
16,746.90 |
16,746.50 |
16,746.90 |
318.4K |
| 12:02 |
16,752.30 |
16,753.00 |
16,752.30 |
16,753.00 |
106.6K |
| 12:03 |
16,754.50 |
16,754.50 |
16,747.30 |
16,747.30 |
152.3K |
| 12:04 |
16,752.10 |
16,757.70 |
16,752.10 |
16,757.70 |
492.0K |
| 12:05 |
16,759.90 |
16,761.10 |
16,759.90 |
16,761.10 |
256.4K |
| 12:06 |
16,760.10 |
16,766.20 |
16,760.10 |
16,766.20 |
191.6K |
| 12:07 |
16,769.00 |
16,769.00 |
16,767.00 |
16,767.00 |
95.8K |
| 12:08 |
16,769.00 |
16,769.00 |
16,767.10 |
16,767.10 |
254.7K |
| 12:09 |
16,768.80 |
16,770.90 |
16,768.80 |
16,770.90 |
117.0K |
| 12:10 |
16,770.00 |
16,770.00 |
16,769.60 |
16,769.60 |
314.4K |
| 12:11 |
16,774.90 |
16,778.10 |
16,774.90 |
16,778.10 |
278.8K |
| 12:12 |
16,773.60 |
16,773.60 |
16,771.00 |
16,771.00 |
205.9K |
| 12:13 |
16,771.20 |
16,771.20 |
16,767.90 |
16,767.90 |
119.7K |
| 12:14 |
16,769.20 |
16,769.20 |
16,768.30 |
16,768.30 |
69.8K |
| 12:15 |
16,768.70 |
16,772.10 |
16,768.70 |
16,772.10 |
131.7K |
| 12:16 |
16,770.60 |
16,771.80 |
16,770.60 |
16,771.80 |
71.1K |
| 12:17 |
16,771.00 |
16,772.80 |
16,771.00 |
16,772.80 |
315.4K |
| 12:18 |
16,768.90 |
16,768.90 |
16,767.50 |
16,767.50 |
161.9K |
| 12:19 |
16,768.80 |
16,770.20 |
16,768.80 |
16,770.20 |
150.0K |
| 12:20 |
16,770.20 |
16,774.80 |
16,770.20 |
16,774.80 |
171.5K |
| 12:21 |
16,775.40 |
16,775.40 |
16,775.10 |
16,775.10 |
140.6K |
| 12:22 |
16,774.70 |
16,774.70 |
16,769.10 |
16,769.10 |
379.8K |
| 12:23 |
16,773.80 |
16,776.60 |
16,773.80 |
16,776.60 |
271.2K |
| 12:24 |
16,778.70 |
16,780.70 |
16,778.70 |
16,780.70 |
132.8K |
| 12:25 |
16,777.30 |
16,777.30 |
16,776.40 |
16,776.40 |
370.9K |
| 12:26 |
16,775.60 |
16,775.60 |
16,774.20 |
16,774.20 |
195.6K |
| 12:27 |
16,774.90 |
16,774.90 |
16,771.40 |
16,771.40 |
424.7K |
| 12:28 |
16,773.50 |
16,776.30 |
16,773.50 |
16,776.30 |
193.3K |
| 12:29 |
16,778.30 |
16,778.30 |
16,776.00 |
16,776.00 |
125.2K |
| 12:30 |
16,777.20 |
16,781.80 |
16,777.20 |
16,781.80 |
300.2K |
| 12:31 |
16,781.50 |
16,781.50 |
16,779.10 |
16,779.10 |
117.3K |
| 12:32 |
16,780.20 |
16,782.60 |
16,780.20 |
16,782.60 |
137.7K |
| 12:33 |
16,783.50 |
16,784.80 |
16,783.50 |
16,784.80 |
210.6K |
| 12:34 |
16,782.70 |
16,786.00 |
16,782.70 |
16,786.00 |
520.5K |
| 12:35 |
16,786.30 |
16,786.30 |
16,786.20 |
16,786.20 |
194.5K |
| 12:36 |
16,788.60 |
16,789.90 |
16,788.60 |
16,789.90 |
271.1K |
| 12:37 |
16,786.30 |
16,787.70 |
16,786.30 |
16,787.70 |
293.7K |
| 12:38 |
16,789.80 |
16,792.80 |
16,789.80 |
16,792.80 |
114.7K |
| 12:39 |
16,791.80 |
16,791.80 |
16,791.70 |
16,791.70 |
106.8K |
| 12:40 |
16,792.90 |
16,793.40 |
16,792.90 |
16,793.40 |
105.8K |
| 12:41 |
16,791.10 |
16,793.60 |
16,791.10 |
16,793.60 |
1,070.3K |
| 12:42 |
16,794.80 |
16,797.20 |
16,794.80 |
16,797.20 |
163.6K |
| 12:43 |
16,794.10 |
16,794.10 |
16,791.00 |
16,791.00 |
378.3K |
| 12:44 |
16,796.10 |
16,801.10 |
16,796.10 |
16,801.10 |
523.9K |
| 12:45 |
16,802.10 |
16,804.10 |
16,802.10 |
16,804.10 |
268.0K |
| 12:46 |
16,800.80 |
16,801.40 |
16,800.80 |
16,801.40 |
124.4K |
| 12:47 |
16,801.40 |
16,802.80 |
16,801.40 |
16,802.80 |
211.4K |
| 12:48 |
16,802.70 |
16,802.70 |
16,802.30 |
16,802.30 |
91.6K |
| 12:49 |
16,799.40 |
16,799.40 |
16,794.70 |
16,794.70 |
269.0K |
| 12:50 |
16,798.80 |
16,798.90 |
16,798.80 |
16,798.90 |
198.9K |
| 12:51 |
16,799.50 |
16,802.00 |
16,799.50 |
16,802.00 |
1,885.9K |
| 12:52 |
16,799.90 |
16,802.30 |
16,799.90 |
16,802.30 |
254.7K |
| 12:53 |
16,800.10 |
16,800.10 |
16,799.90 |
16,799.90 |
65.8K |
| 12:54 |
16,802.30 |
16,802.30 |
16,800.30 |
16,800.30 |
132.4K |
| 12:55 |
16,795.70 |
16,799.20 |
16,795.70 |
16,799.20 |
323.8K |
| 12:56 |
16,796.60 |
16,797.30 |
16,796.60 |
16,797.30 |
113.5K |
| 12:57 |
16,797.90 |
16,798.20 |
16,797.90 |
16,798.20 |
63.8K |
| 12:58 |
16,796.90 |
16,796.90 |
16,795.10 |
16,795.10 |
837.3K |
| 12:59 |
16,797.30 |
16,797.60 |
16,797.30 |
16,797.60 |
133.1K |
| 13:00 |
16,801.00 |
16,803.00 |
16,801.00 |
16,803.00 |
76.7K |
| 13:01 |
16,800.80 |
16,806.10 |
16,800.80 |
16,806.10 |
258.2K |
| 13:02 |
16,804.40 |
16,806.20 |
16,804.40 |
16,806.20 |
1,114.5K |
| 13:03 |
16,809.90 |
16,810.10 |
16,809.90 |
16,810.10 |
733.4K |
| 13:04 |
16,815.50 |
16,817.60 |
16,815.50 |
16,817.60 |
911.8K |
| 13:05 |
16,833.30 |
16,839.30 |
16,833.30 |
16,839.30 |
822.8K |
| 13:06 |
16,852.80 |
16,857.10 |
16,852.80 |
16,857.10 |
600.1K |
| 13:07 |
16,871.10 |
16,877.30 |
16,871.10 |
16,877.30 |
1,444.7K |
| 13:08 |
16,871.20 |
16,871.20 |
16,870.20 |
16,870.20 |
491.2K |
| 13:09 |
16,866.80 |
16,873.10 |
16,866.80 |
16,873.10 |
274.1K |
| 13:10 |
16,874.40 |
16,874.40 |
16,867.30 |
16,867.30 |
278.4K |
| 13:11 |
16,871.30 |
16,872.80 |
16,871.30 |
16,872.80 |
218.1K |
| 13:12 |
16,871.30 |
16,879.50 |
16,871.30 |
16,879.50 |
285.8K |
| 13:13 |
16,879.60 |
16,879.60 |
16,878.20 |
16,878.20 |
98.9K |
| 13:14 |
16,877.30 |
16,877.30 |
16,876.40 |
16,876.40 |
170.0K |
| 13:15 |
16,876.70 |
16,881.20 |
16,876.70 |
16,881.20 |
410.3K |
| 13:16 |
16,881.70 |
16,881.70 |
16,879.60 |
16,879.60 |
237.2K |
| 13:17 |
16,875.40 |
16,877.30 |
16,875.40 |
16,877.30 |
256.7K |
| 13:18 |
16,874.50 |
16,874.50 |
16,871.00 |
16,871.00 |
174.1K |
| 13:19 |
16,871.60 |
16,874.90 |
16,871.60 |
16,874.90 |
448.0K |
| 13:20 |
16,877.50 |
16,879.80 |
16,877.50 |
16,879.80 |
546.2K |
| 13:21 |
16,882.40 |
16,885.10 |
16,882.40 |
16,885.10 |
199.6K |
| 13:22 |
16,883.90 |
16,886.70 |
16,883.90 |
16,886.70 |
209.9K |
| 13:23 |
16,889.00 |
16,889.00 |
16,887.30 |
16,887.30 |
352.8K |
| 13:24 |
16,887.70 |
16,887.70 |
16,886.20 |
16,886.20 |
115.2K |
| 13:25 |
16,885.70 |
16,885.70 |
16,877.50 |
16,877.50 |
319.3K |
| 13:26 |
16,882.10 |
16,882.10 |
16,881.00 |
16,881.00 |
120.4K |
| 13:27 |
16,882.20 |
16,882.20 |
16,882.10 |
16,882.10 |
350.5K |
| 13:28 |
16,879.00 |
16,879.00 |
16,871.90 |
16,871.90 |
289.5K |
| 13:29 |
16,863.20 |
16,863.60 |
16,863.20 |
16,863.60 |
419.1K |
| 13:30 |
16,860.20 |
16,860.20 |
16,856.90 |
16,856.90 |
102.6K |
| 13:31 |
16,858.60 |
16,863.90 |
16,858.60 |
16,863.90 |
297.7K |
| 13:32 |
16,866.70 |
16,866.70 |
16,863.80 |
16,863.80 |
139.8K |
| 13:33 |
16,859.30 |
16,859.70 |
16,859.30 |
16,859.70 |
384.9K |
| 13:34 |
16,859.70 |
16,861.10 |
16,859.70 |
16,861.10 |
326.8K |
| 13:35 |
16,858.10 |
16,861.10 |
16,858.10 |
16,861.10 |
90.1K |
| 13:36 |
16,858.70 |
16,858.70 |
16,856.40 |
16,856.40 |
150.7K |
| 13:37 |
16,853.60 |
16,853.60 |
16,853.30 |
16,853.30 |
691.7K |
| 13:38 |
16,842.10 |
16,842.10 |
16,832.00 |
16,832.00 |
417.3K |
| 13:39 |
16,830.80 |
16,831.60 |
16,830.80 |
16,831.60 |
202.9K |
| 13:40 |
16,836.80 |
16,836.80 |
16,836.10 |
16,836.10 |
145.0K |
| 13:41 |
16,831.50 |
16,831.50 |
16,831.50 |
16,831.50 |
148.9K |
| 13:42 |
16,829.80 |
16,829.80 |
16,827.80 |
16,827.80 |
267.9K |
| 13:43 |
16,827.90 |
16,829.50 |
16,827.90 |
16,829.50 |
201.5K |
| 13:44 |
16,826.50 |
16,826.50 |
16,825.50 |
16,825.50 |
52.3K |
| 13:45 |
16,818.40 |
16,824.70 |
16,818.40 |
16,824.70 |
219.7K |
| 13:46 |
16,825.60 |
16,825.60 |
16,822.90 |
16,822.90 |
86.7K |
| 13:47 |
16,827.60 |
16,827.60 |
16,826.90 |
16,826.90 |
120.2K |
| 13:48 |
16,830.50 |
16,831.70 |
16,830.50 |
16,831.70 |
137.1K |
| 13:49 |
16,825.90 |
16,827.00 |
16,825.90 |
16,827.00 |
283.7K |
| 13:50 |
16,820.90 |
16,820.90 |
16,813.70 |
16,813.70 |
592.9K |
| 13:51 |
16,803.90 |
16,803.90 |
16,800.10 |
16,800.10 |
214.2K |
| 13:52 |
16,796.40 |
16,798.60 |
16,796.40 |
16,798.60 |
114.9K |
| 13:53 |
16,794.40 |
16,796.20 |
16,794.40 |
16,796.20 |
141.2K |
| 13:54 |
16,796.30 |
16,798.00 |
16,796.30 |
16,798.00 |
472.9K |
| 13:55 |
16,798.90 |
16,803.20 |
16,798.90 |
16,803.20 |
213.7K |
| 13:56 |
16,800.80 |
16,800.80 |
16,792.60 |
16,792.60 |
101.8K |
| 13:57 |
16,794.60 |
16,794.60 |
16,790.60 |
16,790.60 |
118.0K |
| 13:58 |
16,783.30 |
16,783.40 |
16,783.30 |
16,783.40 |
152.9K |
| 13:59 |
16,790.10 |
16,790.80 |
16,790.10 |
16,790.80 |
315.7K |
| 14:00 |
16,788.90 |
16,788.90 |
16,784.50 |
16,784.50 |
100.5K |
| 14:01 |
16,788.80 |
16,788.80 |
16,786.10 |
16,786.10 |
144.3K |
| 14:02 |
16,789.40 |
16,789.40 |
16,787.00 |
16,787.00 |
132.8K |
| 14:03 |
16,788.00 |
16,790.20 |
16,788.00 |
16,790.20 |
215.5K |
| 14:04 |
16,794.00 |
16,794.00 |
16,793.30 |
16,793.30 |
362.7K |
| 14:05 |
16,795.40 |
16,795.40 |
16,791.70 |
16,791.70 |
260.2K |
| 14:06 |
16,791.40 |
16,791.40 |
16,788.70 |
16,788.70 |
199.1K |
| 14:07 |
16,787.50 |
16,787.50 |
16,784.80 |
16,784.80 |
269.2K |
| 14:08 |
16,786.20 |
16,786.20 |
16,784.10 |
16,784.10 |
113.4K |
| 14:09 |
16,785.90 |
16,785.90 |
16,784.20 |
16,784.20 |
241.8K |
| 14:10 |
16,785.90 |
16,785.90 |
16,785.10 |
16,785.10 |
160.0K |
| 14:11 |
16,783.30 |
16,785.80 |
16,783.30 |
16,785.80 |
168.2K |
| 14:12 |
16,785.10 |
16,787.80 |
16,785.10 |
16,787.80 |
214.9K |
| 14:13 |
16,787.70 |
16,787.70 |
16,786.70 |
16,786.70 |
225.8K |
| 14:14 |
16,786.20 |
16,786.20 |
16,782.90 |
16,782.90 |
80.6K |
| 14:15 |
16,785.50 |
16,785.50 |
16,784.80 |
16,784.80 |
146.4K |
| 14:16 |
16,782.60 |
16,783.90 |
16,782.60 |
16,783.90 |
229.5K |
| 14:17 |
16,778.90 |
16,780.60 |
16,778.90 |
16,780.60 |
108.6K |
| 14:18 |
16,780.00 |
16,785.00 |
16,780.00 |
16,785.00 |
261.1K |
| 14:19 |
16,785.30 |
16,786.30 |
16,785.30 |
16,786.30 |
295.3K |
| 14:20 |
16,785.20 |
16,785.20 |
16,782.20 |
16,782.20 |
133.6K |
| 14:21 |
16,783.10 |
16,785.90 |
16,783.10 |
16,785.90 |
92.1K |
| 14:22 |
16,785.80 |
16,786.60 |
16,785.80 |
16,786.60 |
128.8K |
| 14:23 |
16,785.40 |
16,787.00 |
16,785.40 |
16,787.00 |
285.5K |
| 14:24 |
16,779.70 |
16,782.30 |
16,779.70 |
16,782.30 |
284.2K |
| 14:25 |
16,784.50 |
16,784.50 |
16,783.10 |
16,783.10 |
118.1K |
| 14:26 |
16,779.30 |
16,783.10 |
16,779.30 |
16,783.10 |
215.3K |
| 14:27 |
16,782.40 |
16,787.70 |
16,782.40 |
16,787.70 |
174.3K |
| 14:28 |
16,788.40 |
16,788.40 |
16,785.70 |
16,785.70 |
299.5K |
| 14:29 |
16,784.40 |
16,787.10 |
16,784.40 |
16,787.10 |
235.9K |
| 14:30 |
16,787.10 |
16,790.70 |
16,787.10 |
16,790.70 |
647.0K |
| 14:31 |
16,794.90 |
16,798.50 |
16,794.90 |
16,798.50 |
287.2K |
| 14:32 |
16,801.70 |
16,808.30 |
16,801.70 |
16,808.30 |
382.5K |
| 14:33 |
16,805.60 |
16,805.60 |
16,803.90 |
16,803.90 |
429.8K |
| 14:34 |
16,807.00 |
16,808.30 |
16,807.00 |
16,808.30 |
235.0K |
| 14:35 |
16,810.60 |
16,811.00 |
16,810.60 |
16,811.00 |
130.9K |
| 14:36 |
16,811.40 |
16,813.50 |
16,811.40 |
16,813.50 |
147.2K |
| 14:37 |
16,811.70 |
16,812.50 |
16,811.70 |
16,812.50 |
1,566.8K |
| 14:38 |
16,814.80 |
16,814.80 |
16,813.20 |
16,813.20 |
108.1K |
| 14:39 |
16,817.10 |
16,817.10 |
16,816.20 |
16,816.20 |
116.9K |
| 14:40 |
16,817.00 |
16,817.50 |
16,817.00 |
16,817.50 |
379.5K |
| 14:41 |
16,817.10 |
16,817.10 |
16,816.60 |
16,816.60 |
77.9K |
| 14:42 |
16,815.60 |
16,815.60 |
16,814.10 |
16,814.10 |
66.3K |
| 14:43 |
16,813.50 |
16,814.50 |
16,813.50 |
16,814.50 |
46.5K |
| 14:44 |
16,815.70 |
16,816.10 |
16,815.70 |
16,816.10 |
355.3K |
| 14:45 |
16,813.80 |
16,813.80 |
16,812.40 |
16,812.40 |
210.8K |
| 14:46 |
16,819.00 |
16,820.90 |
16,819.00 |
16,820.90 |
155.7K |
| 14:47 |
16,823.10 |
16,823.10 |
16,820.10 |
16,820.10 |
171.8K |
| 14:48 |
16,816.20 |
16,819.90 |
16,816.20 |
16,819.90 |
1,566.5K |
| 14:49 |
16,818.70 |
16,819.80 |
16,818.70 |
16,819.80 |
377.7K |
| 14:50 |
16,820.20 |
16,820.20 |
16,819.90 |
16,819.90 |
258.0K |
| 14:51 |
16,819.50 |
16,819.50 |
16,817.90 |
16,817.90 |
147.1K |
| 14:52 |
16,820.10 |
16,820.60 |
16,820.10 |
16,820.60 |
101.6K |
| 14:53 |
16,822.90 |
16,822.90 |
16,819.70 |
16,819.70 |
148.9K |
| 14:54 |
16,818.70 |
16,819.70 |
16,818.70 |
16,819.70 |
78.1K |
| 14:55 |
16,819.10 |
16,819.30 |
16,819.10 |
16,819.30 |
95.4K |
| 14:56 |
16,823.00 |
16,823.60 |
16,823.00 |
16,823.60 |
674.7K |
| 14:57 |
16,822.20 |
16,823.70 |
16,822.20 |
16,823.70 |
148.3K |
| 14:58 |
16,823.70 |
16,828.30 |
16,823.70 |
16,828.30 |
177.8K |
| 14:59 |
16,824.90 |
16,828.30 |
16,824.90 |
16,828.30 |
407.8K |
| 15:00 |
16,824.90 |
16,826.40 |
16,824.90 |
16,826.40 |
537.9K |
| 15:01 |
16,828.20 |
16,828.20 |
16,827.20 |
16,827.20 |
232.7K |
| 15:02 |
16,827.90 |
16,827.90 |
16,827.30 |
16,827.30 |
416.2K |
| 15:03 |
16,828.00 |
16,828.00 |
16,827.30 |
16,827.30 |
1,284.5K |
| 15:04 |
16,830.30 |
16,830.30 |
16,829.50 |
16,829.50 |
517.5K |
| 15:05 |
16,832.50 |
16,832.50 |
16,830.90 |
16,830.90 |
667.7K |
| 15:06 |
16,832.50 |
16,833.40 |
16,832.50 |
16,833.40 |
499.0K |
| 15:07 |
16,831.30 |
16,831.30 |
16,831.00 |
16,831.00 |
247.3K |
| 15:08 |
16,828.40 |
16,828.40 |
16,826.20 |
16,826.20 |
920.0K |
| 15:09 |
16,827.40 |
16,827.70 |
16,827.40 |
16,827.70 |
613.9K |
| 15:10 |
16,828.10 |
16,828.10 |
16,826.10 |
16,826.10 |
150.7K |
| 15:11 |
16,826.80 |
16,826.80 |
16,823.90 |
16,823.90 |
349.6K |
| 15:12 |
16,825.80 |
16,828.80 |
16,825.80 |
16,828.80 |
297.9K |
| 15:13 |
16,824.40 |
16,824.60 |
16,824.40 |
16,824.60 |
455.1K |
| 15:14 |
16,823.00 |
16,825.70 |
16,823.00 |
16,825.70 |
172.8K |
| 15:15 |
16,827.10 |
16,829.80 |
16,827.10 |
16,829.80 |
247.8K |
| 15:16 |
16,828.80 |
16,828.80 |
16,823.00 |
16,823.00 |
299.9K |
| 15:17 |
16,826.00 |
16,826.00 |
16,825.20 |
16,825.20 |
316.5K |
| 15:18 |
16,824.80 |
16,825.30 |
16,824.80 |
16,825.30 |
145.7K |
| 15:19 |
16,821.00 |
16,821.00 |
16,819.80 |
16,819.80 |
423.5K |
| 15:20 |
16,812.30 |
16,812.30 |
16,809.20 |
16,809.20 |
574.4K |
| 15:21 |
16,805.60 |
16,807.50 |
16,805.60 |
16,807.50 |
563.0K |
| 15:22 |
16,806.70 |
16,807.60 |
16,806.70 |
16,807.60 |
143.6K |
| 15:23 |
16,807.10 |
16,807.10 |
16,806.30 |
16,806.30 |
168.2K |
| 15:24 |
16,805.70 |
16,806.30 |
16,805.70 |
16,806.30 |
156.1K |
| 15:25 |
16,807.30 |
16,807.30 |
16,804.10 |
16,804.10 |
115.8K |
| 15:26 |
16,805.00 |
16,807.00 |
16,805.00 |
16,807.00 |
184.8K |
| 15:27 |
16,804.40 |
16,806.90 |
16,804.40 |
16,806.90 |
136.7K |
| 15:28 |
16,807.50 |
16,810.90 |
16,807.50 |
16,810.90 |
160.7K |
| 15:29 |
16,814.10 |
16,816.40 |
16,814.10 |
16,816.40 |
315.7K |
| 15:30 |
16,815.70 |
16,817.30 |
16,815.70 |
16,817.30 |
180.9K |
| 15:31 |
16,813.90 |
16,813.90 |
16,813.60 |
16,813.60 |
93.8K |
| 15:32 |
16,813.70 |
16,817.90 |
16,813.70 |
16,817.90 |
563.7K |
| 15:33 |
16,811.40 |
16,811.40 |
16,807.30 |
16,807.30 |
201.3K |
| 15:34 |
16,810.00 |
16,815.90 |
16,810.00 |
16,815.90 |
379.3K |
| 15:35 |
16,815.40 |
16,816.00 |
16,815.40 |
16,816.00 |
79.1K |
| 15:36 |
16,817.40 |
16,818.60 |
16,817.40 |
16,818.60 |
148.6K |
| 15:37 |
16,822.40 |
16,822.40 |
16,820.70 |
16,820.70 |
555.3K |
| 15:38 |
16,818.90 |
16,822.70 |
16,818.90 |
16,822.70 |
210.2K |
| 15:39 |
16,817.90 |
16,820.30 |
16,817.90 |
16,820.30 |
693.4K |
| 15:40 |
16,822.30 |
16,824.10 |
16,822.30 |
16,824.10 |
348.3K |
| 15:41 |
16,823.90 |
16,825.00 |
16,823.90 |
16,825.00 |
263.4K |
| 15:42 |
16,825.30 |
16,825.50 |
16,825.30 |
16,825.50 |
332.0K |
| 15:43 |
16,824.70 |
16,824.70 |
16,822.40 |
16,822.40 |
754.9K |
| 15:44 |
16,821.90 |
16,823.60 |
16,821.90 |
16,823.60 |
265.8K |
| 15:45 |
16,818.40 |
16,823.60 |
16,818.40 |
16,823.60 |
532.2K |
| 15:46 |
16,823.30 |
16,823.30 |
16,822.30 |
16,822.30 |
294.2K |
| 15:47 |
16,824.90 |
16,825.00 |
16,824.90 |
16,825.00 |
885.1K |
| 15:48 |
16,825.00 |
16,825.00 |
16,824.50 |
16,824.50 |
163.6K |
| 15:49 |
16,827.90 |
16,827.90 |
16,827.00 |
16,827.00 |
680.4K |
| 15:50 |
16,829.80 |
16,832.20 |
16,829.80 |
16,832.20 |
348.5K |
| 15:51 |
16,833.60 |
16,833.60 |
16,832.20 |
16,832.20 |
1,337.2K |
| 15:52 |
16,832.30 |
16,832.30 |
16,830.40 |
16,830.40 |
489.0K |
| 15:53 |
16,831.30 |
16,831.30 |
16,824.40 |
16,824.40 |
666.1K |
| 15:54 |
16,826.60 |
16,826.60 |
16,824.60 |
16,824.60 |
353.8K |
| 15:55 |
16,824.00 |
16,824.00 |
16,820.10 |
16,820.10 |
675.6K |
| 15:56 |
16,819.40 |
16,819.40 |
16,818.10 |
16,818.10 |
872.1K |
| 15:57 |
16,813.20 |
16,815.00 |
16,813.20 |
16,815.00 |
365.0K |
| 15:58 |
16,812.90 |
16,812.90 |
16,811.80 |
16,811.80 |
779.9K |
| 15:59 |
16,816.10 |
16,816.30 |
16,816.10 |
16,816.30 |
708.2K |
| 16:00 |
16,810.20 |
16,811.00 |
16,810.20 |
16,811.00 |
4,543.0K |
| 16:01 |
16,811.00 |
16,811.00 |
16,811.00 |
16,811.00 |
0.0K |
| 16:02 |
16,811.00 |
16,811.00 |
16,811.00 |
16,811.00 |
0.0K |
| 16:03 |
16,811.00 |
16,811.00 |
16,811.00 |
16,811.00 |
0.0K |
| 16:04 |
16,811.00 |
16,811.00 |
16,808.80 |
16,808.80 |
36,508.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|