| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,592.00 |
16,677.90 |
16,592.00 |
16,677.90 |
2,795.3K |
| 10:01 |
16,671.60 |
16,671.60 |
16,670.60 |
16,670.60 |
225.1K |
| 10:02 |
16,670.30 |
16,694.90 |
16,670.30 |
16,694.90 |
1,042.4K |
| 10:03 |
16,695.50 |
16,700.40 |
16,695.50 |
16,700.40 |
609.8K |
| 10:04 |
16,696.20 |
16,721.80 |
16,696.20 |
16,721.80 |
1,122.3K |
| 10:05 |
16,719.00 |
16,719.00 |
16,713.50 |
16,713.50 |
283.6K |
| 10:06 |
16,719.40 |
16,725.50 |
16,719.40 |
16,725.50 |
1,567.1K |
| 10:07 |
16,789.70 |
16,804.30 |
16,789.70 |
16,804.30 |
985.1K |
| 10:08 |
16,807.60 |
16,809.10 |
16,807.60 |
16,809.10 |
447.2K |
| 10:09 |
16,813.20 |
16,824.20 |
16,813.20 |
16,824.20 |
4,801.3K |
| 10:10 |
16,827.40 |
16,835.40 |
16,827.40 |
16,835.40 |
1,171.3K |
| 10:11 |
16,838.10 |
16,846.70 |
16,838.10 |
16,846.70 |
1,939.7K |
| 10:12 |
16,841.00 |
16,843.10 |
16,841.00 |
16,843.10 |
796.7K |
| 10:13 |
16,837.00 |
16,837.00 |
16,826.30 |
16,826.30 |
710.6K |
| 10:14 |
16,825.30 |
16,828.40 |
16,825.30 |
16,828.40 |
2,386.6K |
| 10:15 |
16,828.10 |
16,829.10 |
16,828.10 |
16,829.10 |
492.2K |
| 10:16 |
16,823.60 |
16,823.60 |
16,822.50 |
16,822.50 |
840.8K |
| 10:17 |
16,819.20 |
16,819.20 |
16,807.00 |
16,807.00 |
614.4K |
| 10:18 |
16,810.80 |
16,812.90 |
16,810.80 |
16,812.90 |
795.2K |
| 10:19 |
16,811.10 |
16,811.10 |
16,810.40 |
16,810.40 |
266.7K |
| 10:20 |
16,808.30 |
16,808.30 |
16,803.40 |
16,803.40 |
312.4K |
| 10:21 |
16,799.90 |
16,800.80 |
16,799.90 |
16,800.80 |
1,079.9K |
| 10:22 |
16,799.60 |
16,799.60 |
16,797.70 |
16,797.70 |
223.5K |
| 10:23 |
16,799.20 |
16,801.00 |
16,799.20 |
16,801.00 |
384.3K |
| 10:24 |
16,798.50 |
16,799.90 |
16,798.50 |
16,799.90 |
137.3K |
| 10:25 |
16,802.20 |
16,803.70 |
16,802.20 |
16,803.70 |
297.6K |
| 10:26 |
16,805.40 |
16,805.40 |
16,805.30 |
16,805.30 |
284.8K |
| 10:27 |
16,805.50 |
16,805.50 |
16,799.80 |
16,799.80 |
512.9K |
| 10:28 |
16,797.50 |
16,800.20 |
16,797.50 |
16,800.20 |
377.7K |
| 10:29 |
16,799.60 |
16,799.60 |
16,796.20 |
16,796.20 |
331.2K |
| 10:30 |
16,793.40 |
16,797.10 |
16,793.40 |
16,797.10 |
506.8K |
| 10:31 |
16,797.80 |
16,797.80 |
16,796.20 |
16,796.20 |
982.8K |
| 10:32 |
16,797.60 |
16,797.60 |
16,792.80 |
16,792.80 |
492.4K |
| 10:33 |
16,795.00 |
16,795.00 |
16,791.50 |
16,791.50 |
133.4K |
| 10:34 |
16,797.20 |
16,800.30 |
16,797.20 |
16,800.30 |
140.5K |
| 10:35 |
16,805.30 |
16,805.30 |
16,804.00 |
16,804.00 |
313.1K |
| 10:36 |
16,799.60 |
16,804.70 |
16,799.60 |
16,804.70 |
285.9K |
| 10:37 |
16,806.10 |
16,813.50 |
16,806.10 |
16,813.50 |
270.3K |
| 10:38 |
16,814.50 |
16,816.60 |
16,814.50 |
16,816.60 |
249.8K |
| 10:39 |
16,822.60 |
16,822.60 |
16,821.60 |
16,821.60 |
341.0K |
| 10:40 |
16,824.90 |
16,826.70 |
16,824.90 |
16,826.70 |
455.1K |
| 10:41 |
16,828.40 |
16,828.40 |
16,828.00 |
16,828.00 |
422.0K |
| 10:42 |
16,832.00 |
16,832.10 |
16,832.00 |
16,832.10 |
325.2K |
| 10:43 |
16,825.70 |
16,825.70 |
16,824.70 |
16,824.70 |
83.4K |
| 10:44 |
16,825.50 |
16,828.90 |
16,825.50 |
16,828.90 |
170.4K |
| 10:45 |
16,828.70 |
16,833.10 |
16,828.70 |
16,833.10 |
871.1K |
| 10:46 |
16,837.80 |
16,837.80 |
16,833.40 |
16,833.40 |
167.3K |
| 10:47 |
16,834.70 |
16,849.00 |
16,834.70 |
16,849.00 |
430.1K |
| 10:48 |
16,850.00 |
16,850.00 |
16,849.10 |
16,849.10 |
464.2K |
| 10:49 |
16,854.80 |
16,854.80 |
16,853.80 |
16,853.80 |
4,242.5K |
| 10:50 |
16,852.50 |
16,852.80 |
16,852.50 |
16,852.80 |
1,503.2K |
| 10:51 |
16,859.50 |
16,860.90 |
16,859.50 |
16,860.90 |
447.8K |
| 10:52 |
16,861.40 |
16,861.40 |
16,860.40 |
16,860.40 |
638.1K |
| 10:53 |
16,854.90 |
16,855.00 |
16,854.90 |
16,855.00 |
843.0K |
| 10:54 |
16,852.40 |
16,861.30 |
16,852.40 |
16,861.30 |
287.1K |
| 10:55 |
16,856.30 |
16,860.10 |
16,856.30 |
16,860.10 |
310.8K |
| 10:56 |
16,856.50 |
16,856.50 |
16,850.80 |
16,850.80 |
310.1K |
| 10:57 |
16,853.30 |
16,855.00 |
16,853.30 |
16,855.00 |
647.3K |
| 10:58 |
16,843.60 |
16,846.20 |
16,843.60 |
16,846.20 |
688.7K |
| 10:59 |
16,846.30 |
16,846.30 |
16,845.20 |
16,845.20 |
660.2K |
| 11:00 |
16,839.90 |
16,839.90 |
16,826.90 |
16,826.90 |
2,546.4K |
| 11:01 |
16,823.90 |
16,823.90 |
16,820.30 |
16,820.30 |
747.8K |
| 11:02 |
16,821.20 |
16,821.20 |
16,815.90 |
16,815.90 |
234.5K |
| 11:03 |
16,822.10 |
16,822.60 |
16,822.10 |
16,822.60 |
278.6K |
| 11:04 |
16,821.20 |
16,821.20 |
16,820.70 |
16,820.70 |
197.6K |
| 11:05 |
16,828.50 |
16,843.30 |
16,828.50 |
16,843.30 |
978.5K |
| 11:06 |
16,840.30 |
16,842.10 |
16,840.30 |
16,842.10 |
307.8K |
| 11:07 |
16,840.70 |
16,840.70 |
16,834.10 |
16,834.10 |
407.1K |
| 11:08 |
16,823.70 |
16,832.80 |
16,823.70 |
16,832.80 |
153.9K |
| 11:09 |
16,831.40 |
16,831.40 |
16,830.10 |
16,830.10 |
1,010.7K |
| 11:10 |
16,829.40 |
16,829.40 |
16,824.20 |
16,824.20 |
436.1K |
| 11:11 |
16,832.40 |
16,836.60 |
16,832.40 |
16,836.60 |
508.3K |
| 11:12 |
16,841.10 |
16,843.60 |
16,841.10 |
16,843.60 |
221.2K |
| 11:13 |
16,847.60 |
16,847.60 |
16,846.70 |
16,846.70 |
198.5K |
| 11:14 |
16,847.60 |
16,849.10 |
16,847.60 |
16,849.10 |
157.8K |
| 11:15 |
16,848.70 |
16,848.70 |
16,846.90 |
16,846.90 |
148.8K |
| 11:16 |
16,848.90 |
16,848.90 |
16,845.30 |
16,845.30 |
487.0K |
| 11:17 |
16,848.00 |
16,852.50 |
16,848.00 |
16,852.50 |
276.4K |
| 11:18 |
16,852.90 |
16,852.90 |
16,851.60 |
16,851.60 |
161.7K |
| 11:19 |
16,852.40 |
16,852.40 |
16,848.00 |
16,848.00 |
174.4K |
| 11:20 |
16,847.10 |
16,847.10 |
16,846.20 |
16,846.20 |
133.2K |
| 11:21 |
16,848.90 |
16,849.70 |
16,848.90 |
16,849.70 |
333.5K |
| 11:22 |
16,845.90 |
16,847.60 |
16,845.90 |
16,847.60 |
446.5K |
| 11:23 |
16,845.40 |
16,846.50 |
16,845.40 |
16,846.50 |
231.6K |
| 11:24 |
16,850.10 |
16,851.20 |
16,850.10 |
16,851.20 |
207.0K |
| 11:25 |
16,853.20 |
16,853.20 |
16,853.20 |
16,853.20 |
107.6K |
| 11:26 |
16,854.50 |
16,854.50 |
16,851.70 |
16,851.70 |
152.5K |
| 11:27 |
16,851.80 |
16,851.80 |
16,847.00 |
16,847.00 |
183.9K |
| 11:28 |
16,841.20 |
16,841.20 |
16,839.80 |
16,839.80 |
561.7K |
| 11:29 |
16,839.00 |
16,839.00 |
16,838.10 |
16,838.10 |
101.6K |
| 11:30 |
16,837.70 |
16,837.70 |
16,829.40 |
16,829.40 |
428.5K |
| 11:31 |
16,829.50 |
16,829.50 |
16,829.50 |
16,829.50 |
266.6K |
| 11:32 |
16,824.80 |
16,824.80 |
16,824.80 |
16,824.80 |
2,219.3K |
| 11:33 |
16,816.60 |
16,816.60 |
16,812.80 |
16,812.80 |
1,394.0K |
| 11:34 |
16,812.50 |
16,813.00 |
16,812.50 |
16,813.00 |
755.3K |
| 11:35 |
16,807.10 |
16,811.80 |
16,807.10 |
16,811.80 |
251.7K |
| 11:36 |
16,807.00 |
16,813.80 |
16,807.00 |
16,813.80 |
369.2K |
| 11:37 |
16,811.50 |
16,812.80 |
16,811.50 |
16,812.80 |
668.1K |
| 11:38 |
16,821.00 |
16,824.30 |
16,821.00 |
16,824.30 |
447.3K |
| 11:39 |
16,821.20 |
16,826.60 |
16,821.20 |
16,826.60 |
672.2K |
| 11:40 |
16,827.10 |
16,827.10 |
16,823.20 |
16,823.20 |
71.8K |
| 11:41 |
16,826.40 |
16,826.40 |
16,824.50 |
16,824.50 |
573.4K |
| 11:42 |
16,827.40 |
16,827.40 |
16,825.40 |
16,825.40 |
380.0K |
| 11:43 |
16,826.00 |
16,826.00 |
16,824.70 |
16,824.70 |
905.7K |
| 11:44 |
16,827.50 |
16,827.50 |
16,827.30 |
16,827.30 |
915.9K |
| 11:45 |
16,823.70 |
16,823.70 |
16,818.40 |
16,818.40 |
3,011.2K |
| 11:46 |
16,810.00 |
16,810.00 |
16,809.00 |
16,809.00 |
664.9K |
| 11:47 |
16,811.20 |
16,811.20 |
16,808.10 |
16,808.10 |
149.8K |
| 11:48 |
16,804.10 |
16,804.10 |
16,800.70 |
16,800.70 |
127.1K |
| 11:49 |
16,797.40 |
16,801.20 |
16,797.40 |
16,801.20 |
215.1K |
| 11:50 |
16,797.60 |
16,799.80 |
16,797.60 |
16,799.80 |
112.1K |
| 11:51 |
16,798.20 |
16,800.50 |
16,798.20 |
16,800.50 |
953.8K |
| 11:52 |
16,794.80 |
16,794.80 |
16,793.70 |
16,793.70 |
160.0K |
| 11:53 |
16,788.80 |
16,798.00 |
16,788.80 |
16,798.00 |
159.9K |
| 11:54 |
16,795.50 |
16,797.50 |
16,795.50 |
16,797.50 |
584.3K |
| 11:55 |
16,794.20 |
16,796.40 |
16,794.20 |
16,796.40 |
220.9K |
| 11:56 |
16,800.30 |
16,800.70 |
16,800.30 |
16,800.70 |
957.7K |
| 11:57 |
16,807.00 |
16,807.00 |
16,804.00 |
16,804.00 |
1,030.2K |
| 11:58 |
16,802.80 |
16,802.80 |
16,802.70 |
16,802.70 |
173.3K |
| 11:59 |
16,804.10 |
16,804.10 |
16,802.90 |
16,802.90 |
310.3K |
| 12:00 |
16,804.90 |
16,804.90 |
16,802.10 |
16,802.10 |
261.0K |
| 12:01 |
16,802.20 |
16,802.20 |
16,801.70 |
16,801.70 |
150.2K |
| 12:02 |
16,800.40 |
16,800.40 |
16,797.70 |
16,797.70 |
316.9K |
| 12:03 |
16,790.60 |
16,790.60 |
16,790.30 |
16,790.30 |
202.3K |
| 12:04 |
16,791.60 |
16,791.60 |
16,788.90 |
16,788.90 |
365.2K |
| 12:05 |
16,784.60 |
16,785.50 |
16,784.60 |
16,785.50 |
1,242.4K |
| 12:06 |
16,789.00 |
16,789.00 |
16,785.30 |
16,785.30 |
508.7K |
| 12:07 |
16,783.40 |
16,784.10 |
16,783.40 |
16,784.10 |
82.4K |
| 12:08 |
16,783.70 |
16,783.70 |
16,775.40 |
16,775.40 |
606.3K |
| 12:09 |
16,771.80 |
16,774.90 |
16,771.80 |
16,774.90 |
226.6K |
| 12:10 |
16,774.80 |
16,777.80 |
16,774.80 |
16,777.80 |
323.0K |
| 12:11 |
16,777.10 |
16,777.10 |
16,776.70 |
16,776.70 |
271.3K |
| 12:12 |
16,774.20 |
16,774.20 |
16,773.40 |
16,773.40 |
213.3K |
| 12:13 |
16,770.20 |
16,771.00 |
16,770.20 |
16,771.00 |
158.5K |
| 12:14 |
16,766.20 |
16,771.80 |
16,766.20 |
16,771.80 |
182.4K |
| 12:15 |
16,773.20 |
16,773.20 |
16,771.10 |
16,771.10 |
329.6K |
| 12:16 |
16,775.20 |
16,775.50 |
16,775.20 |
16,775.50 |
181.2K |
| 12:17 |
16,774.90 |
16,776.10 |
16,774.90 |
16,776.10 |
292.3K |
| 12:18 |
16,774.60 |
16,774.60 |
16,774.40 |
16,774.40 |
139.2K |
| 12:19 |
16,774.70 |
16,774.70 |
16,772.90 |
16,772.90 |
155.3K |
| 12:20 |
16,772.60 |
16,772.60 |
16,771.90 |
16,771.90 |
318.7K |
| 12:21 |
16,766.70 |
16,767.80 |
16,766.70 |
16,767.80 |
177.2K |
| 12:22 |
16,769.50 |
16,769.50 |
16,767.80 |
16,767.80 |
228.6K |
| 12:23 |
16,768.40 |
16,768.40 |
16,766.20 |
16,766.20 |
254.6K |
| 12:24 |
16,765.00 |
16,765.70 |
16,765.00 |
16,765.70 |
168.0K |
| 12:25 |
16,768.00 |
16,770.70 |
16,768.00 |
16,770.70 |
208.1K |
| 12:26 |
16,773.10 |
16,773.10 |
16,770.60 |
16,770.60 |
202.8K |
| 12:27 |
16,773.00 |
16,773.00 |
16,768.20 |
16,768.20 |
678.7K |
| 12:28 |
16,759.80 |
16,767.00 |
16,759.80 |
16,767.00 |
247.8K |
| 12:29 |
16,767.60 |
16,769.70 |
16,767.60 |
16,769.70 |
260.2K |
| 12:30 |
16,770.50 |
16,775.10 |
16,770.50 |
16,775.10 |
245.9K |
| 12:31 |
16,780.20 |
16,780.20 |
16,779.10 |
16,779.10 |
474.8K |
| 12:32 |
16,784.00 |
16,784.00 |
16,780.70 |
16,780.70 |
412.9K |
| 12:33 |
16,774.20 |
16,774.20 |
16,774.20 |
16,774.20 |
373.6K |
| 12:34 |
16,772.90 |
16,773.70 |
16,772.90 |
16,773.70 |
724.3K |
| 12:35 |
16,771.30 |
16,771.70 |
16,771.30 |
16,771.70 |
350.5K |
| 12:36 |
16,769.10 |
16,770.00 |
16,769.10 |
16,770.00 |
100.3K |
| 12:37 |
16,771.50 |
16,778.30 |
16,771.50 |
16,778.30 |
156.5K |
| 12:38 |
16,776.10 |
16,778.00 |
16,776.10 |
16,778.00 |
84.5K |
| 12:39 |
16,781.70 |
16,781.70 |
16,777.60 |
16,777.60 |
499.9K |
| 12:40 |
16,786.50 |
16,789.90 |
16,786.50 |
16,789.90 |
977.7K |
| 12:41 |
16,788.10 |
16,789.40 |
16,788.10 |
16,789.40 |
108.0K |
| 12:42 |
16,790.00 |
16,790.10 |
16,790.00 |
16,790.10 |
92.2K |
| 12:43 |
16,798.10 |
16,798.10 |
16,796.10 |
16,796.10 |
1,168.6K |
| 12:44 |
16,793.90 |
16,794.50 |
16,793.90 |
16,794.50 |
457.5K |
| 12:45 |
16,793.90 |
16,795.70 |
16,793.90 |
16,795.70 |
127.0K |
| 12:46 |
16,801.00 |
16,801.00 |
16,799.80 |
16,799.80 |
121.7K |
| 12:47 |
16,801.90 |
16,802.40 |
16,801.90 |
16,802.40 |
115.0K |
| 12:48 |
16,794.40 |
16,795.80 |
16,794.40 |
16,795.80 |
321.5K |
| 12:49 |
16,799.70 |
16,800.70 |
16,799.70 |
16,800.70 |
252.6K |
| 12:50 |
16,803.40 |
16,805.30 |
16,803.40 |
16,805.30 |
933.5K |
| 12:51 |
16,805.00 |
16,805.00 |
16,804.80 |
16,804.80 |
991.4K |
| 12:52 |
16,806.40 |
16,806.40 |
16,801.60 |
16,801.60 |
147.9K |
| 12:53 |
16,797.90 |
16,797.90 |
16,795.80 |
16,795.80 |
233.6K |
| 12:54 |
16,797.60 |
16,797.60 |
16,791.40 |
16,791.40 |
209.3K |
| 12:55 |
16,789.70 |
16,793.40 |
16,789.70 |
16,793.40 |
107.8K |
| 12:56 |
16,795.30 |
16,795.50 |
16,795.30 |
16,795.50 |
193.8K |
| 12:57 |
16,798.40 |
16,798.40 |
16,797.20 |
16,797.20 |
381.4K |
| 12:58 |
16,797.40 |
16,797.40 |
16,795.10 |
16,795.10 |
458.7K |
| 12:59 |
16,798.10 |
16,798.10 |
16,797.80 |
16,797.80 |
447.1K |
| 13:00 |
16,794.50 |
16,795.10 |
16,794.50 |
16,795.10 |
90.9K |
| 13:01 |
16,799.50 |
16,801.50 |
16,799.50 |
16,801.50 |
136.6K |
| 13:02 |
16,803.00 |
16,803.00 |
16,800.90 |
16,800.90 |
583.8K |
| 13:03 |
16,801.60 |
16,801.60 |
16,799.20 |
16,799.20 |
251.9K |
| 13:04 |
16,797.80 |
16,797.80 |
16,796.80 |
16,796.80 |
181.8K |
| 13:05 |
16,796.80 |
16,796.80 |
16,794.30 |
16,794.30 |
189.6K |
| 13:06 |
16,794.50 |
16,794.50 |
16,792.60 |
16,792.60 |
144.5K |
| 13:07 |
16,792.50 |
16,792.50 |
16,791.40 |
16,791.40 |
83.3K |
| 13:08 |
16,789.30 |
16,790.10 |
16,789.30 |
16,790.10 |
226.6K |
| 13:09 |
16,793.30 |
16,793.40 |
16,793.30 |
16,793.40 |
85.5K |
| 13:10 |
16,792.00 |
16,792.80 |
16,792.00 |
16,792.80 |
196.6K |
| 13:11 |
16,790.60 |
16,790.60 |
16,789.50 |
16,789.50 |
49.5K |
| 13:12 |
16,788.50 |
16,789.90 |
16,788.50 |
16,789.90 |
77.8K |
| 13:13 |
16,790.50 |
16,792.70 |
16,790.50 |
16,792.70 |
376.3K |
| 13:14 |
16,788.30 |
16,789.50 |
16,788.30 |
16,789.50 |
121.1K |
| 13:15 |
16,783.40 |
16,786.80 |
16,783.40 |
16,786.80 |
116.1K |
| 13:16 |
16,786.30 |
16,786.30 |
16,783.30 |
16,783.30 |
247.9K |
| 13:17 |
16,780.20 |
16,781.00 |
16,780.20 |
16,781.00 |
331.8K |
| 13:18 |
16,779.70 |
16,782.00 |
16,779.70 |
16,782.00 |
216.6K |
| 13:19 |
16,781.80 |
16,781.80 |
16,779.40 |
16,779.40 |
97.0K |
| 13:20 |
16,782.20 |
16,782.20 |
16,774.80 |
16,774.80 |
105.7K |
| 13:21 |
16,775.20 |
16,778.50 |
16,775.20 |
16,778.50 |
140.9K |
| 13:22 |
16,777.20 |
16,778.80 |
16,777.20 |
16,778.80 |
294.3K |
| 13:23 |
16,778.70 |
16,778.70 |
16,778.60 |
16,778.60 |
104.1K |
| 13:24 |
16,774.20 |
16,775.20 |
16,774.20 |
16,775.20 |
96.8K |
| 13:25 |
16,775.60 |
16,776.20 |
16,775.60 |
16,776.20 |
510.3K |
| 13:26 |
16,775.30 |
16,775.30 |
16,772.10 |
16,772.10 |
127.3K |
| 13:27 |
16,772.20 |
16,772.20 |
16,771.30 |
16,771.30 |
64.2K |
| 13:28 |
16,774.10 |
16,774.10 |
16,773.70 |
16,773.70 |
252.1K |
| 13:29 |
16,771.20 |
16,771.20 |
16,769.70 |
16,769.70 |
1,898.6K |
| 13:30 |
16,765.10 |
16,765.10 |
16,763.20 |
16,763.20 |
623.5K |
| 13:31 |
16,762.00 |
16,762.00 |
16,761.20 |
16,761.20 |
503.8K |
| 13:32 |
16,758.10 |
16,759.20 |
16,758.10 |
16,759.20 |
224.5K |
| 13:33 |
16,753.70 |
16,753.70 |
16,753.30 |
16,753.30 |
481.8K |
| 13:34 |
16,752.90 |
16,752.90 |
16,746.30 |
16,746.30 |
466.7K |
| 13:35 |
16,746.80 |
16,750.10 |
16,746.80 |
16,750.10 |
263.3K |
| 13:36 |
16,751.60 |
16,751.60 |
16,749.00 |
16,749.00 |
126.7K |
| 13:37 |
16,747.90 |
16,749.10 |
16,747.90 |
16,749.10 |
75.7K |
| 13:38 |
16,745.90 |
16,745.90 |
16,742.70 |
16,742.70 |
227.9K |
| 13:39 |
16,740.40 |
16,741.80 |
16,740.40 |
16,741.80 |
72.4K |
| 13:40 |
16,740.20 |
16,740.20 |
16,738.20 |
16,738.20 |
69.1K |
| 13:41 |
16,743.00 |
16,743.50 |
16,743.00 |
16,743.50 |
159.7K |
| 13:42 |
16,741.10 |
16,741.10 |
16,738.80 |
16,738.80 |
102.1K |
| 13:43 |
16,742.30 |
16,742.50 |
16,742.30 |
16,742.50 |
97.3K |
| 13:44 |
16,740.70 |
16,741.80 |
16,740.70 |
16,741.80 |
584.5K |
| 13:45 |
16,743.30 |
16,743.30 |
16,742.70 |
16,742.70 |
747.1K |
| 13:46 |
16,746.60 |
16,746.60 |
16,744.10 |
16,744.10 |
101.8K |
| 13:47 |
16,747.30 |
16,747.30 |
16,746.90 |
16,746.90 |
92.2K |
| 13:48 |
16,745.90 |
16,746.30 |
16,745.90 |
16,746.30 |
109.2K |
| 13:49 |
16,746.70 |
16,746.70 |
16,746.30 |
16,746.30 |
105.8K |
| 13:50 |
16,746.40 |
16,750.60 |
16,746.40 |
16,750.60 |
229.1K |
| 13:51 |
16,754.50 |
16,754.50 |
16,751.00 |
16,751.00 |
271.9K |
| 13:52 |
16,750.10 |
16,751.60 |
16,750.10 |
16,751.60 |
333.2K |
| 13:53 |
16,753.60 |
16,756.10 |
16,753.60 |
16,756.10 |
2,676.9K |
| 13:54 |
16,757.00 |
16,757.00 |
16,756.90 |
16,756.90 |
1,038.4K |
| 13:55 |
16,756.90 |
16,759.90 |
16,756.90 |
16,759.90 |
228.2K |
| 13:56 |
16,758.50 |
16,760.00 |
16,758.50 |
16,760.00 |
118.4K |
| 13:57 |
16,760.00 |
16,761.50 |
16,760.00 |
16,761.50 |
81.7K |
| 13:58 |
16,760.30 |
16,760.80 |
16,760.30 |
16,760.80 |
113.6K |
| 13:59 |
16,760.50 |
16,760.50 |
16,754.50 |
16,754.50 |
152.7K |
| 14:00 |
16,754.80 |
16,754.80 |
16,753.10 |
16,753.10 |
449.2K |
| 14:01 |
16,749.90 |
16,750.20 |
16,749.90 |
16,750.20 |
1,785.0K |
| 14:02 |
16,747.70 |
16,749.30 |
16,747.70 |
16,749.30 |
468.4K |
| 14:03 |
16,750.00 |
16,750.00 |
16,746.00 |
16,746.00 |
212.3K |
| 14:04 |
16,745.60 |
16,745.60 |
16,744.20 |
16,744.20 |
324.0K |
| 14:05 |
16,745.20 |
16,746.40 |
16,745.20 |
16,746.40 |
233.5K |
| 14:06 |
16,742.20 |
16,745.40 |
16,742.20 |
16,745.40 |
6,466.1K |
| 14:07 |
16,746.60 |
16,748.40 |
16,746.60 |
16,748.40 |
81.1K |
| 14:08 |
16,749.20 |
16,756.00 |
16,749.20 |
16,756.00 |
303.7K |
| 14:09 |
16,759.80 |
16,761.50 |
16,759.80 |
16,761.50 |
187.2K |
| 14:10 |
16,759.50 |
16,759.80 |
16,759.50 |
16,759.80 |
164.7K |
| 14:11 |
16,760.00 |
16,761.10 |
16,760.00 |
16,761.10 |
148.8K |
| 14:12 |
16,759.10 |
16,763.90 |
16,759.10 |
16,763.90 |
103.5K |
| 14:13 |
16,765.70 |
16,765.70 |
16,763.40 |
16,763.40 |
120.5K |
| 14:14 |
16,766.50 |
16,766.90 |
16,766.50 |
16,766.90 |
193.8K |
| 14:15 |
16,764.20 |
16,770.50 |
16,764.20 |
16,770.50 |
241.5K |
| 14:16 |
16,766.10 |
16,769.20 |
16,766.10 |
16,769.20 |
85.3K |
| 14:17 |
16,769.00 |
16,769.00 |
16,768.50 |
16,768.50 |
50.0K |
| 14:18 |
16,767.20 |
16,768.50 |
16,767.20 |
16,768.50 |
98.0K |
| 14:19 |
16,765.80 |
16,767.60 |
16,765.80 |
16,767.60 |
109.3K |
| 14:20 |
16,769.10 |
16,769.10 |
16,768.20 |
16,768.20 |
75.1K |
| 14:21 |
16,768.00 |
16,768.00 |
16,767.80 |
16,767.80 |
155.0K |
| 14:22 |
16,768.90 |
16,768.90 |
16,767.60 |
16,767.60 |
53.8K |
| 14:23 |
16,767.70 |
16,771.20 |
16,767.70 |
16,771.20 |
134.5K |
| 14:24 |
16,770.90 |
16,770.90 |
16,769.50 |
16,769.50 |
150.0K |
| 14:25 |
16,767.90 |
16,774.80 |
16,767.90 |
16,774.80 |
1,147.1K |
| 14:26 |
16,774.90 |
16,774.90 |
16,771.20 |
16,771.20 |
92.7K |
| 14:27 |
16,773.20 |
16,775.50 |
16,773.20 |
16,775.50 |
75.0K |
| 14:28 |
16,772.20 |
16,773.70 |
16,772.20 |
16,773.70 |
194.7K |
| 14:29 |
16,770.60 |
16,771.60 |
16,770.60 |
16,771.60 |
110.0K |
| 14:30 |
16,771.50 |
16,773.50 |
16,771.50 |
16,773.50 |
164.1K |
| 14:31 |
16,772.70 |
16,772.70 |
16,770.30 |
16,770.30 |
188.2K |
| 14:32 |
16,775.10 |
16,775.10 |
16,774.30 |
16,774.30 |
311.9K |
| 14:33 |
16,778.30 |
16,778.30 |
16,776.30 |
16,776.30 |
214.1K |
| 14:34 |
16,773.90 |
16,773.90 |
16,772.40 |
16,772.40 |
299.5K |
| 14:35 |
16,768.40 |
16,768.70 |
16,768.40 |
16,768.70 |
194.3K |
| 14:36 |
16,764.30 |
16,766.90 |
16,764.30 |
16,766.90 |
285.0K |
| 14:37 |
16,766.40 |
16,766.40 |
16,762.50 |
16,762.50 |
397.5K |
| 14:38 |
16,763.10 |
16,767.80 |
16,763.10 |
16,767.80 |
454.3K |
| 14:39 |
16,768.00 |
16,769.40 |
16,768.00 |
16,769.40 |
696.2K |
| 14:40 |
16,769.20 |
16,769.20 |
16,769.10 |
16,769.10 |
429.1K |
| 14:41 |
16,770.50 |
16,770.50 |
16,770.10 |
16,770.10 |
52.6K |
| 14:42 |
16,771.10 |
16,771.10 |
16,767.80 |
16,767.80 |
102.8K |
| 14:43 |
16,769.30 |
16,769.90 |
16,769.30 |
16,769.90 |
324.5K |
| 14:44 |
16,771.30 |
16,771.30 |
16,770.60 |
16,770.60 |
169.9K |
| 14:45 |
16,769.90 |
16,769.90 |
16,769.20 |
16,769.20 |
76.6K |
| 14:46 |
16,766.70 |
16,766.70 |
16,764.80 |
16,764.80 |
165.4K |
| 14:47 |
16,763.00 |
16,763.00 |
16,761.20 |
16,761.20 |
63.6K |
| 14:48 |
16,760.80 |
16,761.10 |
16,760.80 |
16,761.10 |
149.1K |
| 14:49 |
16,757.30 |
16,759.20 |
16,757.30 |
16,759.20 |
161.1K |
| 14:50 |
16,757.70 |
16,763.20 |
16,757.70 |
16,763.20 |
174.2K |
| 14:51 |
16,763.50 |
16,763.50 |
16,759.50 |
16,759.50 |
78.7K |
| 14:52 |
16,759.60 |
16,760.70 |
16,759.60 |
16,760.70 |
399.3K |
| 14:53 |
16,761.50 |
16,761.50 |
16,756.80 |
16,756.80 |
148.3K |
| 14:54 |
16,758.40 |
16,758.40 |
16,758.20 |
16,758.20 |
1,291.6K |
| 14:55 |
16,758.40 |
16,758.40 |
16,757.90 |
16,757.90 |
159.3K |
| 14:56 |
16,757.50 |
16,757.50 |
16,750.90 |
16,750.90 |
256.1K |
| 14:57 |
16,751.10 |
16,751.50 |
16,751.10 |
16,751.50 |
592.0K |
| 14:58 |
16,751.50 |
16,751.50 |
16,749.00 |
16,749.00 |
242.1K |
| 14:59 |
16,749.50 |
16,749.60 |
16,749.50 |
16,749.60 |
514.6K |
| 15:00 |
16,748.80 |
16,748.80 |
16,745.60 |
16,745.60 |
253.9K |
| 15:01 |
16,748.30 |
16,748.30 |
16,748.00 |
16,748.00 |
264.4K |
| 15:02 |
16,744.70 |
16,744.70 |
16,743.70 |
16,743.70 |
133.1K |
| 15:03 |
16,743.90 |
16,746.50 |
16,743.90 |
16,746.50 |
169.1K |
| 15:04 |
16,744.70 |
16,744.70 |
16,742.00 |
16,742.00 |
230.6K |
| 15:05 |
16,741.00 |
16,743.90 |
16,741.00 |
16,743.90 |
664.6K |
| 15:06 |
16,745.00 |
16,747.40 |
16,745.00 |
16,747.40 |
146.3K |
| 15:07 |
16,745.30 |
16,746.00 |
16,745.30 |
16,746.00 |
252.4K |
| 15:08 |
16,740.80 |
16,740.80 |
16,737.00 |
16,737.00 |
362.9K |
| 15:09 |
16,736.60 |
16,737.80 |
16,736.60 |
16,737.80 |
338.5K |
| 15:10 |
16,737.00 |
16,737.80 |
16,737.00 |
16,737.80 |
491.9K |
| 15:11 |
16,736.40 |
16,737.00 |
16,736.40 |
16,737.00 |
760.4K |
| 15:12 |
16,737.80 |
16,737.80 |
16,734.90 |
16,734.90 |
337.7K |
| 15:13 |
16,734.40 |
16,734.40 |
16,733.10 |
16,733.10 |
95.3K |
| 15:14 |
16,731.70 |
16,731.70 |
16,731.20 |
16,731.20 |
281.5K |
| 15:15 |
16,730.00 |
16,732.00 |
16,730.00 |
16,732.00 |
241.7K |
| 15:16 |
16,731.80 |
16,731.80 |
16,730.70 |
16,730.70 |
243.2K |
| 15:17 |
16,731.60 |
16,733.80 |
16,731.60 |
16,733.80 |
260.9K |
| 15:18 |
16,734.40 |
16,738.60 |
16,734.40 |
16,738.60 |
389.6K |
| 15:19 |
16,742.30 |
16,753.10 |
16,742.30 |
16,753.10 |
1,059.5K |
| 15:20 |
16,750.10 |
16,751.80 |
16,750.10 |
16,751.80 |
392.4K |
| 15:21 |
16,747.40 |
16,748.60 |
16,747.40 |
16,748.60 |
319.8K |
| 15:22 |
16,750.10 |
16,754.10 |
16,750.10 |
16,754.10 |
355.8K |
| 15:23 |
16,752.90 |
16,752.90 |
16,751.60 |
16,751.60 |
275.0K |
| 15:24 |
16,751.30 |
16,753.60 |
16,751.30 |
16,753.60 |
442.6K |
| 15:25 |
16,755.90 |
16,758.80 |
16,755.90 |
16,758.80 |
245.9K |
| 15:26 |
16,758.30 |
16,759.20 |
16,758.30 |
16,759.20 |
304.7K |
| 15:27 |
16,760.10 |
16,761.00 |
16,760.10 |
16,761.00 |
1,031.4K |
| 15:28 |
16,761.50 |
16,763.10 |
16,761.50 |
16,763.10 |
263.3K |
| 15:29 |
16,762.60 |
16,763.20 |
16,762.60 |
16,763.20 |
251.6K |
| 15:30 |
16,762.50 |
16,763.20 |
16,762.50 |
16,763.20 |
283.0K |
| 15:31 |
16,763.00 |
16,763.00 |
16,761.20 |
16,761.20 |
331.0K |
| 15:32 |
16,761.60 |
16,761.60 |
16,756.70 |
16,756.70 |
177.5K |
| 15:33 |
16,756.90 |
16,756.90 |
16,756.20 |
16,756.20 |
99.6K |
| 15:34 |
16,759.90 |
16,760.60 |
16,759.90 |
16,760.60 |
219.7K |
| 15:35 |
16,759.50 |
16,759.50 |
16,758.10 |
16,758.10 |
226.6K |
| 15:36 |
16,758.00 |
16,758.50 |
16,758.00 |
16,758.50 |
388.2K |
| 15:37 |
16,761.80 |
16,761.80 |
16,759.20 |
16,759.20 |
429.7K |
| 15:38 |
16,757.50 |
16,761.40 |
16,757.50 |
16,761.40 |
429.8K |
| 15:39 |
16,763.00 |
16,763.00 |
16,762.00 |
16,762.00 |
278.0K |
| 15:40 |
16,763.90 |
16,765.30 |
16,763.90 |
16,765.30 |
280.5K |
| 15:41 |
16,766.50 |
16,766.50 |
16,760.50 |
16,760.50 |
167.5K |
| 15:42 |
16,761.70 |
16,762.20 |
16,761.70 |
16,762.20 |
310.4K |
| 15:43 |
16,760.80 |
16,764.60 |
16,760.80 |
16,764.60 |
395.0K |
| 15:44 |
16,765.90 |
16,765.90 |
16,762.10 |
16,762.10 |
441.2K |
| 15:45 |
16,758.50 |
16,762.20 |
16,758.50 |
16,762.20 |
498.0K |
| 15:46 |
16,758.50 |
16,762.40 |
16,758.50 |
16,762.40 |
1,467.1K |
| 15:47 |
16,757.20 |
16,757.90 |
16,757.20 |
16,757.90 |
396.2K |
| 15:48 |
16,758.30 |
16,758.30 |
16,756.90 |
16,756.90 |
633.8K |
| 15:49 |
16,757.80 |
16,762.10 |
16,757.80 |
16,762.10 |
731.6K |
| 15:50 |
16,762.50 |
16,764.80 |
16,762.50 |
16,764.80 |
494.9K |
| 15:51 |
16,764.50 |
16,764.50 |
16,764.20 |
16,764.20 |
1,438.2K |
| 15:52 |
16,770.60 |
16,771.40 |
16,770.60 |
16,771.40 |
342.7K |
| 15:53 |
16,769.90 |
16,771.60 |
16,769.90 |
16,771.60 |
544.9K |
| 15:54 |
16,769.30 |
16,770.60 |
16,769.30 |
16,770.60 |
836.0K |
| 15:55 |
16,765.00 |
16,768.40 |
16,765.00 |
16,768.40 |
628.5K |
| 15:56 |
16,768.90 |
16,768.90 |
16,766.90 |
16,766.90 |
700.7K |
| 15:57 |
16,766.70 |
16,766.70 |
16,765.10 |
16,765.10 |
734.3K |
| 15:58 |
16,765.80 |
16,765.80 |
16,763.60 |
16,763.60 |
856.3K |
| 15:59 |
16,765.70 |
16,765.70 |
16,763.10 |
16,763.10 |
1,750.4K |
| 16:00 |
16,762.00 |
16,762.50 |
16,762.00 |
16,762.50 |
1,181.4K |
| 16:01 |
16,762.50 |
16,762.50 |
16,762.50 |
16,762.50 |
0.0K |
| 16:02 |
16,762.50 |
16,762.50 |
16,762.50 |
16,762.50 |
0.0K |
| 16:03 |
16,762.50 |
16,762.50 |
16,762.50 |
16,762.50 |
0.0K |
| 16:04 |
16,762.50 |
16,773.20 |
16,762.50 |
16,773.20 |
77,017.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|