| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,491.00 |
16,505.50 |
16,491.00 |
16,505.50 |
1,020.2K |
| 10:01 |
16,500.50 |
16,502.40 |
16,500.50 |
16,502.40 |
27.2K |
| 10:02 |
16,501.50 |
16,505.20 |
16,501.50 |
16,505.20 |
969.6K |
| 10:03 |
16,537.20 |
16,540.20 |
16,537.20 |
16,540.20 |
299.4K |
| 10:04 |
16,535.50 |
16,543.30 |
16,535.50 |
16,543.30 |
1,117.2K |
| 10:05 |
16,537.50 |
16,538.90 |
16,537.50 |
16,538.90 |
785.3K |
| 10:06 |
16,540.80 |
16,544.10 |
16,540.80 |
16,544.10 |
269.6K |
| 10:07 |
16,588.20 |
16,598.80 |
16,588.20 |
16,598.80 |
1,508.8K |
| 10:08 |
16,602.70 |
16,602.70 |
16,591.20 |
16,591.20 |
334.3K |
| 10:09 |
16,594.60 |
16,604.90 |
16,594.60 |
16,604.90 |
2,605.9K |
| 10:10 |
16,611.70 |
16,616.00 |
16,611.70 |
16,616.00 |
839.8K |
| 10:11 |
16,616.30 |
16,623.30 |
16,616.30 |
16,623.30 |
1,210.0K |
| 10:12 |
16,625.80 |
16,625.80 |
16,620.10 |
16,620.10 |
708.1K |
| 10:13 |
16,623.30 |
16,626.70 |
16,623.30 |
16,626.70 |
440.5K |
| 10:14 |
16,613.30 |
16,613.40 |
16,613.30 |
16,613.40 |
1,437.3K |
| 10:15 |
16,625.40 |
16,625.40 |
16,619.70 |
16,619.70 |
411.5K |
| 10:16 |
16,609.20 |
16,609.20 |
16,602.90 |
16,602.90 |
356.1K |
| 10:17 |
16,610.80 |
16,617.20 |
16,610.80 |
16,617.20 |
696.3K |
| 10:18 |
16,627.00 |
16,630.20 |
16,627.00 |
16,630.20 |
606.4K |
| 10:19 |
16,632.80 |
16,633.90 |
16,632.80 |
16,633.90 |
406.6K |
| 10:20 |
16,622.90 |
16,622.90 |
16,613.00 |
16,613.00 |
373.2K |
| 10:21 |
16,624.30 |
16,624.30 |
16,621.00 |
16,621.00 |
346.8K |
| 10:22 |
16,627.60 |
16,631.70 |
16,627.60 |
16,631.70 |
262.0K |
| 10:23 |
16,634.10 |
16,634.10 |
16,627.90 |
16,627.90 |
137.4K |
| 10:24 |
16,621.30 |
16,624.00 |
16,621.30 |
16,624.00 |
116.5K |
| 10:25 |
16,623.40 |
16,629.20 |
16,623.40 |
16,629.20 |
202.8K |
| 10:26 |
16,625.30 |
16,631.10 |
16,625.30 |
16,631.10 |
329.7K |
| 10:27 |
16,628.20 |
16,639.80 |
16,628.20 |
16,639.80 |
880.4K |
| 10:28 |
16,643.70 |
16,651.70 |
16,643.70 |
16,651.70 |
826.8K |
| 10:29 |
16,652.50 |
16,658.40 |
16,652.50 |
16,658.40 |
82.0K |
| 10:30 |
16,657.60 |
16,659.50 |
16,657.60 |
16,659.50 |
377.9K |
| 10:31 |
16,663.20 |
16,678.80 |
16,663.20 |
16,678.80 |
1,759.1K |
| 10:32 |
16,677.30 |
16,682.70 |
16,677.30 |
16,682.70 |
727.7K |
| 10:33 |
16,695.20 |
16,699.00 |
16,695.20 |
16,699.00 |
966.6K |
| 10:34 |
16,704.50 |
16,704.50 |
16,702.70 |
16,702.70 |
1,040.3K |
| 10:35 |
16,696.20 |
16,698.10 |
16,696.20 |
16,698.10 |
810.8K |
| 10:36 |
16,705.10 |
16,710.90 |
16,705.10 |
16,710.90 |
1,385.3K |
| 10:37 |
16,714.10 |
16,715.40 |
16,714.10 |
16,715.40 |
220.0K |
| 10:38 |
16,710.80 |
16,716.50 |
16,710.80 |
16,716.50 |
671.3K |
| 10:39 |
16,714.70 |
16,714.70 |
16,714.00 |
16,714.00 |
758.5K |
| 10:40 |
16,720.40 |
16,727.30 |
16,720.40 |
16,727.30 |
827.4K |
| 10:41 |
16,716.40 |
16,716.40 |
16,715.20 |
16,715.20 |
550.0K |
| 10:42 |
16,712.30 |
16,713.80 |
16,712.30 |
16,713.80 |
119.3K |
| 10:43 |
16,715.00 |
16,715.00 |
16,712.00 |
16,712.00 |
170.6K |
| 10:44 |
16,712.60 |
16,712.60 |
16,695.00 |
16,695.00 |
440.7K |
| 10:45 |
16,704.70 |
16,710.70 |
16,704.70 |
16,710.70 |
303.3K |
| 10:46 |
16,729.30 |
16,729.80 |
16,729.30 |
16,729.80 |
326.6K |
| 10:47 |
16,726.60 |
16,726.60 |
16,724.50 |
16,724.50 |
196.8K |
| 10:48 |
16,721.70 |
16,721.70 |
16,719.40 |
16,719.40 |
246.5K |
| 10:49 |
16,717.20 |
16,717.20 |
16,711.50 |
16,711.50 |
1,908.1K |
| 10:50 |
16,709.50 |
16,713.80 |
16,709.50 |
16,713.80 |
306.3K |
| 10:51 |
16,715.70 |
16,720.00 |
16,715.70 |
16,720.00 |
1,638.1K |
| 10:52 |
16,722.10 |
16,723.70 |
16,722.10 |
16,723.70 |
686.0K |
| 10:53 |
16,726.10 |
16,726.10 |
16,726.00 |
16,726.00 |
133.4K |
| 10:54 |
16,720.80 |
16,720.80 |
16,717.30 |
16,717.30 |
175.7K |
| 10:55 |
16,715.60 |
16,715.60 |
16,715.10 |
16,715.10 |
128.0K |
| 10:56 |
16,716.20 |
16,717.80 |
16,716.20 |
16,717.80 |
1,152.0K |
| 10:57 |
16,715.30 |
16,716.70 |
16,715.30 |
16,716.70 |
318.5K |
| 10:58 |
16,714.70 |
16,714.70 |
16,706.60 |
16,706.60 |
143.5K |
| 10:59 |
16,706.80 |
16,713.60 |
16,706.80 |
16,713.60 |
828.2K |
| 11:00 |
16,718.80 |
16,719.90 |
16,718.80 |
16,719.90 |
894.6K |
| 11:01 |
16,726.90 |
16,731.70 |
16,726.90 |
16,731.70 |
309.8K |
| 11:02 |
16,731.80 |
16,737.60 |
16,731.80 |
16,737.60 |
409.6K |
| 11:03 |
16,748.70 |
16,748.70 |
16,743.40 |
16,743.40 |
261.4K |
| 11:04 |
16,739.70 |
16,739.70 |
16,738.20 |
16,738.20 |
555.0K |
| 11:05 |
16,733.90 |
16,744.50 |
16,733.90 |
16,744.50 |
163.1K |
| 11:06 |
16,741.50 |
16,742.00 |
16,741.50 |
16,742.00 |
519.0K |
| 11:07 |
16,736.20 |
16,736.20 |
16,730.60 |
16,730.60 |
507.6K |
| 11:08 |
16,731.60 |
16,731.60 |
16,720.50 |
16,720.50 |
626.4K |
| 11:09 |
16,722.00 |
16,731.00 |
16,722.00 |
16,731.00 |
221.2K |
| 11:10 |
16,726.70 |
16,726.70 |
16,720.70 |
16,720.70 |
222.6K |
| 11:11 |
16,717.00 |
16,717.00 |
16,704.00 |
16,704.00 |
1,108.9K |
| 11:12 |
16,706.90 |
16,716.70 |
16,706.90 |
16,716.70 |
630.9K |
| 11:13 |
16,718.60 |
16,718.60 |
16,715.90 |
16,715.90 |
209.1K |
| 11:14 |
16,712.60 |
16,719.10 |
16,712.60 |
16,719.10 |
558.6K |
| 11:15 |
16,715.10 |
16,717.70 |
16,715.10 |
16,717.70 |
259.6K |
| 11:16 |
16,716.40 |
16,723.90 |
16,716.40 |
16,723.90 |
547.3K |
| 11:17 |
16,719.70 |
16,720.30 |
16,719.70 |
16,720.30 |
316.6K |
| 11:18 |
16,717.40 |
16,717.40 |
16,716.10 |
16,716.10 |
184.0K |
| 11:19 |
16,724.70 |
16,724.70 |
16,724.60 |
16,724.60 |
220.7K |
| 11:20 |
16,722.30 |
16,722.30 |
16,713.60 |
16,713.60 |
219.2K |
| 11:21 |
16,725.10 |
16,730.40 |
16,725.10 |
16,730.40 |
917.4K |
| 11:22 |
16,721.60 |
16,721.60 |
16,714.60 |
16,714.60 |
124.5K |
| 11:23 |
16,716.30 |
16,720.20 |
16,716.30 |
16,720.20 |
112.8K |
| 11:24 |
16,720.30 |
16,720.30 |
16,717.90 |
16,717.90 |
442.7K |
| 11:25 |
16,711.60 |
16,711.60 |
16,706.40 |
16,706.40 |
483.1K |
| 11:26 |
16,705.60 |
16,706.80 |
16,705.60 |
16,706.80 |
161.0K |
| 11:27 |
16,710.30 |
16,716.60 |
16,710.30 |
16,716.60 |
3,512.1K |
| 11:28 |
16,716.10 |
16,716.10 |
16,715.10 |
16,715.10 |
158.8K |
| 11:29 |
16,715.10 |
16,715.10 |
16,708.60 |
16,708.60 |
186.7K |
| 11:30 |
16,711.20 |
16,713.50 |
16,711.20 |
16,713.50 |
860.1K |
| 11:31 |
16,713.10 |
16,713.90 |
16,713.10 |
16,713.90 |
154.2K |
| 11:32 |
16,712.40 |
16,715.70 |
16,712.40 |
16,715.70 |
140.1K |
| 11:33 |
16,716.10 |
16,716.10 |
16,715.50 |
16,715.50 |
138.3K |
| 11:34 |
16,716.60 |
16,724.40 |
16,716.60 |
16,724.40 |
232.1K |
| 11:35 |
16,726.60 |
16,726.60 |
16,726.40 |
16,726.40 |
588.9K |
| 11:36 |
16,728.20 |
16,728.20 |
16,725.70 |
16,725.70 |
412.5K |
| 11:37 |
16,721.40 |
16,727.90 |
16,721.40 |
16,727.90 |
602.4K |
| 11:38 |
16,730.30 |
16,732.70 |
16,730.30 |
16,732.70 |
609.5K |
| 11:39 |
16,730.00 |
16,730.30 |
16,730.00 |
16,730.30 |
90.3K |
| 11:40 |
16,733.30 |
16,733.30 |
16,721.60 |
16,721.60 |
1,678.9K |
| 11:41 |
16,724.50 |
16,725.50 |
16,724.50 |
16,725.50 |
102.3K |
| 11:42 |
16,723.80 |
16,723.80 |
16,721.50 |
16,721.50 |
151.2K |
| 11:43 |
16,723.00 |
16,727.40 |
16,723.00 |
16,727.40 |
429.3K |
| 11:44 |
16,730.20 |
16,730.20 |
16,727.90 |
16,727.90 |
393.0K |
| 11:45 |
16,726.20 |
16,726.50 |
16,726.20 |
16,726.50 |
156.4K |
| 11:46 |
16,725.60 |
16,727.50 |
16,725.60 |
16,727.50 |
185.4K |
| 11:47 |
16,722.30 |
16,722.30 |
16,716.60 |
16,716.60 |
277.7K |
| 11:48 |
16,717.30 |
16,717.30 |
16,703.30 |
16,703.30 |
659.6K |
| 11:49 |
16,701.00 |
16,706.40 |
16,701.00 |
16,706.40 |
541.9K |
| 11:50 |
16,709.50 |
16,710.30 |
16,709.50 |
16,710.30 |
255.0K |
| 11:51 |
16,711.50 |
16,711.50 |
16,710.20 |
16,710.20 |
811.2K |
| 11:52 |
16,709.40 |
16,711.80 |
16,709.40 |
16,711.80 |
66.2K |
| 11:53 |
16,711.00 |
16,713.40 |
16,711.00 |
16,713.40 |
220.6K |
| 11:54 |
16,712.30 |
16,712.30 |
16,706.90 |
16,706.90 |
128.8K |
| 11:55 |
16,701.90 |
16,701.90 |
16,697.10 |
16,697.10 |
145.2K |
| 11:56 |
16,699.10 |
16,699.10 |
16,690.80 |
16,690.80 |
1,612.7K |
| 11:57 |
16,687.20 |
16,693.50 |
16,687.20 |
16,693.50 |
311.0K |
| 11:58 |
16,690.70 |
16,690.70 |
16,690.70 |
16,690.70 |
984.8K |
| 11:59 |
16,692.10 |
16,692.10 |
16,691.60 |
16,691.60 |
492.1K |
| 12:00 |
16,694.00 |
16,695.60 |
16,694.00 |
16,695.60 |
527.4K |
| 12:01 |
16,688.90 |
16,688.90 |
16,683.60 |
16,683.60 |
344.7K |
| 12:02 |
16,688.30 |
16,688.30 |
16,687.10 |
16,687.10 |
185.7K |
| 12:03 |
16,687.50 |
16,687.50 |
16,686.60 |
16,686.60 |
333.6K |
| 12:04 |
16,690.40 |
16,690.40 |
16,684.50 |
16,684.50 |
589.0K |
| 12:05 |
16,679.40 |
16,679.40 |
16,677.10 |
16,677.10 |
173.0K |
| 12:06 |
16,677.20 |
16,677.20 |
16,676.40 |
16,676.40 |
734.1K |
| 12:07 |
16,673.50 |
16,673.50 |
16,668.10 |
16,668.10 |
444.7K |
| 12:08 |
16,674.10 |
16,674.10 |
16,672.60 |
16,672.60 |
117.0K |
| 12:09 |
16,673.00 |
16,677.00 |
16,673.00 |
16,677.00 |
173.4K |
| 12:10 |
16,675.20 |
16,675.20 |
16,675.00 |
16,675.00 |
103.0K |
| 12:11 |
16,675.80 |
16,679.00 |
16,675.80 |
16,679.00 |
160.5K |
| 12:12 |
16,676.20 |
16,678.90 |
16,676.20 |
16,678.90 |
163.7K |
| 12:13 |
16,678.90 |
16,678.90 |
16,677.70 |
16,677.70 |
112.6K |
| 12:14 |
16,677.80 |
16,680.60 |
16,677.80 |
16,680.60 |
85.7K |
| 12:15 |
16,682.20 |
16,686.60 |
16,682.20 |
16,686.60 |
238.3K |
| 12:16 |
16,681.70 |
16,681.70 |
16,681.30 |
16,681.30 |
98.2K |
| 12:17 |
16,685.70 |
16,690.60 |
16,685.70 |
16,690.60 |
782.0K |
| 12:18 |
16,688.50 |
16,689.80 |
16,688.50 |
16,689.80 |
1,018.5K |
| 12:19 |
16,695.30 |
16,695.30 |
16,693.60 |
16,693.60 |
235.0K |
| 12:20 |
16,690.00 |
16,690.00 |
16,686.80 |
16,686.80 |
837.6K |
| 12:21 |
16,683.50 |
16,688.00 |
16,683.50 |
16,688.00 |
151.8K |
| 12:22 |
16,689.50 |
16,689.50 |
16,688.50 |
16,688.50 |
81.2K |
| 12:23 |
16,689.00 |
16,689.00 |
16,687.00 |
16,687.00 |
367.9K |
| 12:24 |
16,692.00 |
16,692.40 |
16,692.00 |
16,692.40 |
187.2K |
| 12:25 |
16,687.00 |
16,688.80 |
16,687.00 |
16,688.80 |
217.1K |
| 12:26 |
16,691.20 |
16,691.20 |
16,687.50 |
16,687.50 |
134.3K |
| 12:27 |
16,687.00 |
16,687.00 |
16,683.10 |
16,683.10 |
210.4K |
| 12:28 |
16,684.70 |
16,687.40 |
16,684.70 |
16,687.40 |
521.4K |
| 12:29 |
16,686.10 |
16,686.10 |
16,682.50 |
16,682.50 |
112.3K |
| 12:30 |
16,683.50 |
16,683.50 |
16,681.60 |
16,681.60 |
215.9K |
| 12:31 |
16,683.60 |
16,694.00 |
16,683.60 |
16,694.00 |
225.8K |
| 12:32 |
16,699.70 |
16,699.70 |
16,698.40 |
16,698.40 |
92.0K |
| 12:33 |
16,693.30 |
16,693.30 |
16,690.50 |
16,690.50 |
257.0K |
| 12:34 |
16,685.90 |
16,685.90 |
16,684.60 |
16,684.60 |
193.0K |
| 12:35 |
16,685.50 |
16,686.60 |
16,685.50 |
16,686.60 |
530.9K |
| 12:36 |
16,687.50 |
16,687.50 |
16,685.80 |
16,685.80 |
1,190.0K |
| 12:37 |
16,686.40 |
16,686.40 |
16,682.90 |
16,682.90 |
298.3K |
| 12:38 |
16,684.40 |
16,684.40 |
16,684.10 |
16,684.10 |
193.2K |
| 12:39 |
16,684.80 |
16,687.50 |
16,684.80 |
16,687.50 |
202.1K |
| 12:40 |
16,691.70 |
16,691.70 |
16,690.40 |
16,690.40 |
537.0K |
| 12:41 |
16,691.10 |
16,691.50 |
16,691.10 |
16,691.50 |
255.0K |
| 12:42 |
16,693.00 |
16,695.30 |
16,693.00 |
16,695.30 |
169.6K |
| 12:43 |
16,695.10 |
16,695.10 |
16,692.70 |
16,692.70 |
295.6K |
| 12:44 |
16,695.60 |
16,695.60 |
16,691.90 |
16,691.90 |
369.0K |
| 12:45 |
16,691.10 |
16,691.10 |
16,689.00 |
16,689.00 |
170.3K |
| 12:46 |
16,692.10 |
16,692.10 |
16,691.20 |
16,691.20 |
734.1K |
| 12:47 |
16,688.20 |
16,688.20 |
16,684.20 |
16,684.20 |
476.8K |
| 12:48 |
16,689.20 |
16,689.20 |
16,683.60 |
16,683.60 |
258.1K |
| 12:49 |
16,679.80 |
16,682.20 |
16,679.80 |
16,682.20 |
98.8K |
| 12:50 |
16,680.70 |
16,681.90 |
16,680.70 |
16,681.90 |
213.2K |
| 12:51 |
16,678.30 |
16,678.40 |
16,678.30 |
16,678.40 |
345.5K |
| 12:52 |
16,678.40 |
16,679.40 |
16,678.40 |
16,679.40 |
238.5K |
| 12:53 |
16,678.90 |
16,678.90 |
16,668.10 |
16,668.10 |
666.3K |
| 12:54 |
16,664.30 |
16,664.30 |
16,655.70 |
16,655.70 |
155.9K |
| 12:55 |
16,656.70 |
16,657.00 |
16,656.70 |
16,657.00 |
160.2K |
| 12:56 |
16,661.00 |
16,661.00 |
16,660.00 |
16,660.00 |
161.0K |
| 12:57 |
16,661.90 |
16,661.90 |
16,655.50 |
16,655.50 |
364.6K |
| 12:58 |
16,655.90 |
16,655.90 |
16,654.80 |
16,654.80 |
180.9K |
| 12:59 |
16,654.30 |
16,654.30 |
16,653.80 |
16,653.80 |
255.3K |
| 13:00 |
16,658.20 |
16,658.20 |
16,652.40 |
16,652.40 |
97.7K |
| 13:01 |
16,652.40 |
16,652.40 |
16,651.20 |
16,651.20 |
270.2K |
| 13:02 |
16,650.10 |
16,650.10 |
16,646.40 |
16,646.40 |
178.8K |
| 13:03 |
16,648.40 |
16,648.40 |
16,647.10 |
16,647.10 |
482.1K |
| 13:04 |
16,645.70 |
16,645.70 |
16,643.90 |
16,643.90 |
838.1K |
| 13:05 |
16,644.20 |
16,644.50 |
16,644.20 |
16,644.50 |
654.6K |
| 13:06 |
16,647.90 |
16,647.90 |
16,645.70 |
16,645.70 |
122.4K |
| 13:07 |
16,646.50 |
16,646.50 |
16,644.90 |
16,644.90 |
363.1K |
| 13:08 |
16,641.80 |
16,641.80 |
16,638.70 |
16,638.70 |
522.7K |
| 13:09 |
16,636.40 |
16,636.40 |
16,630.60 |
16,630.60 |
1,105.0K |
| 13:10 |
16,631.00 |
16,632.60 |
16,631.00 |
16,632.60 |
148.8K |
| 13:11 |
16,635.80 |
16,642.70 |
16,635.80 |
16,642.70 |
651.5K |
| 13:12 |
16,644.40 |
16,644.80 |
16,644.40 |
16,644.80 |
106.0K |
| 13:13 |
16,645.20 |
16,649.70 |
16,645.20 |
16,649.70 |
304.2K |
| 13:14 |
16,646.20 |
16,646.20 |
16,644.90 |
16,644.90 |
229.9K |
| 13:15 |
16,646.20 |
16,648.20 |
16,646.20 |
16,648.20 |
159.5K |
| 13:16 |
16,651.40 |
16,654.30 |
16,651.40 |
16,654.30 |
258.6K |
| 13:17 |
16,655.90 |
16,655.90 |
16,652.10 |
16,652.10 |
177.8K |
| 13:18 |
16,651.60 |
16,651.60 |
16,650.50 |
16,650.50 |
315.3K |
| 13:19 |
16,651.20 |
16,651.20 |
16,650.10 |
16,650.10 |
536.5K |
| 13:20 |
16,651.30 |
16,651.30 |
16,650.40 |
16,650.40 |
413.4K |
| 13:21 |
16,654.70 |
16,661.70 |
16,654.70 |
16,661.70 |
838.2K |
| 13:22 |
16,658.40 |
16,659.10 |
16,658.40 |
16,659.10 |
117.4K |
| 13:23 |
16,660.60 |
16,662.10 |
16,660.60 |
16,662.10 |
93.4K |
| 13:24 |
16,657.40 |
16,658.90 |
16,657.40 |
16,658.90 |
67.4K |
| 13:25 |
16,657.90 |
16,658.30 |
16,657.90 |
16,658.30 |
165.6K |
| 13:26 |
16,661.70 |
16,661.90 |
16,661.70 |
16,661.90 |
104.5K |
| 13:27 |
16,663.70 |
16,663.70 |
16,662.30 |
16,662.30 |
577.0K |
| 13:28 |
16,663.30 |
16,663.30 |
16,661.90 |
16,661.90 |
360.5K |
| 13:29 |
16,665.20 |
16,665.20 |
16,665.20 |
16,665.20 |
81.6K |
| 13:30 |
16,663.90 |
16,664.10 |
16,663.90 |
16,664.10 |
152.1K |
| 13:31 |
16,667.50 |
16,667.50 |
16,666.40 |
16,666.40 |
187.4K |
| 13:32 |
16,670.20 |
16,671.80 |
16,670.20 |
16,671.80 |
127.1K |
| 13:33 |
16,671.10 |
16,671.10 |
16,670.70 |
16,670.70 |
943.5K |
| 13:34 |
16,669.20 |
16,669.60 |
16,669.20 |
16,669.60 |
130.3K |
| 13:35 |
16,671.80 |
16,671.80 |
16,671.40 |
16,671.40 |
339.7K |
| 13:36 |
16,674.60 |
16,675.50 |
16,674.60 |
16,675.50 |
116.8K |
| 13:37 |
16,675.00 |
16,675.30 |
16,675.00 |
16,675.30 |
138.4K |
| 13:38 |
16,677.50 |
16,678.80 |
16,677.50 |
16,678.80 |
200.7K |
| 13:39 |
16,678.60 |
16,678.60 |
16,675.10 |
16,675.10 |
397.2K |
| 13:40 |
16,672.00 |
16,673.80 |
16,672.00 |
16,673.80 |
192.2K |
| 13:41 |
16,674.10 |
16,674.10 |
16,673.30 |
16,673.30 |
90.4K |
| 13:42 |
16,675.20 |
16,675.20 |
16,669.50 |
16,669.50 |
227.4K |
| 13:43 |
16,669.50 |
16,669.50 |
16,667.60 |
16,667.60 |
198.4K |
| 13:44 |
16,666.90 |
16,666.90 |
16,665.90 |
16,665.90 |
182.2K |
| 13:45 |
16,664.60 |
16,664.60 |
16,662.30 |
16,662.30 |
375.8K |
| 13:46 |
16,659.20 |
16,665.30 |
16,659.20 |
16,665.30 |
96.7K |
| 13:47 |
16,661.20 |
16,662.70 |
16,661.20 |
16,662.70 |
102.4K |
| 13:48 |
16,661.00 |
16,661.00 |
16,658.30 |
16,658.30 |
122.4K |
| 13:49 |
16,653.80 |
16,653.80 |
16,652.40 |
16,652.40 |
2,134.3K |
| 13:50 |
16,648.20 |
16,648.50 |
16,648.20 |
16,648.50 |
278.6K |
| 13:51 |
16,642.50 |
16,642.50 |
16,638.30 |
16,638.30 |
671.9K |
| 13:52 |
16,641.80 |
16,644.00 |
16,641.80 |
16,644.00 |
174.3K |
| 13:53 |
16,644.20 |
16,648.20 |
16,644.20 |
16,648.20 |
116.0K |
| 13:54 |
16,644.80 |
16,651.80 |
16,644.80 |
16,651.80 |
712.1K |
| 13:55 |
16,654.50 |
16,657.30 |
16,654.50 |
16,657.30 |
762.5K |
| 13:56 |
16,656.40 |
16,656.40 |
16,651.30 |
16,651.30 |
919.8K |
| 13:57 |
16,651.90 |
16,651.90 |
16,650.10 |
16,650.10 |
192.0K |
| 13:58 |
16,654.70 |
16,654.70 |
16,654.20 |
16,654.20 |
153.8K |
| 13:59 |
16,651.80 |
16,652.40 |
16,651.80 |
16,652.40 |
457.2K |
| 14:00 |
16,656.10 |
16,658.10 |
16,656.10 |
16,658.10 |
403.4K |
| 14:01 |
16,660.50 |
16,662.20 |
16,660.50 |
16,662.20 |
88.8K |
| 14:02 |
16,661.70 |
16,661.80 |
16,661.70 |
16,661.80 |
859.7K |
| 14:03 |
16,666.10 |
16,669.60 |
16,666.10 |
16,669.60 |
285.5K |
| 14:04 |
16,668.70 |
16,668.70 |
16,667.90 |
16,667.90 |
1,000.4K |
| 14:05 |
16,665.80 |
16,666.10 |
16,665.80 |
16,666.10 |
350.0K |
| 14:06 |
16,662.90 |
16,662.90 |
16,660.50 |
16,660.50 |
286.1K |
| 14:07 |
16,660.50 |
16,660.50 |
16,659.60 |
16,659.60 |
247.6K |
| 14:08 |
16,652.20 |
16,652.20 |
16,647.60 |
16,647.60 |
179.8K |
| 14:09 |
16,650.20 |
16,651.40 |
16,650.20 |
16,651.40 |
187.5K |
| 14:10 |
16,652.50 |
16,655.60 |
16,652.50 |
16,655.60 |
236.6K |
| 14:11 |
16,654.30 |
16,654.30 |
16,651.50 |
16,651.50 |
478.8K |
| 14:12 |
16,651.60 |
16,654.10 |
16,651.60 |
16,654.10 |
172.0K |
| 14:13 |
16,654.90 |
16,654.90 |
16,653.50 |
16,653.50 |
178.2K |
| 14:14 |
16,649.70 |
16,650.30 |
16,649.70 |
16,650.30 |
212.3K |
| 14:15 |
16,651.50 |
16,651.50 |
16,649.20 |
16,649.20 |
773.5K |
| 14:16 |
16,647.40 |
16,648.70 |
16,647.40 |
16,648.70 |
159.1K |
| 14:17 |
16,645.50 |
16,646.30 |
16,645.50 |
16,646.30 |
686.4K |
| 14:18 |
16,640.00 |
16,640.00 |
16,636.90 |
16,636.90 |
403.7K |
| 14:19 |
16,629.90 |
16,629.90 |
16,626.50 |
16,626.50 |
482.4K |
| 14:20 |
16,625.30 |
16,625.30 |
16,619.40 |
16,619.40 |
256.8K |
| 14:21 |
16,620.10 |
16,620.10 |
16,616.50 |
16,616.50 |
233.2K |
| 14:22 |
16,619.00 |
16,619.00 |
16,618.30 |
16,618.30 |
145.9K |
| 14:23 |
16,616.10 |
16,620.00 |
16,616.10 |
16,620.00 |
141.1K |
| 14:24 |
16,622.80 |
16,622.80 |
16,618.10 |
16,618.10 |
147.1K |
| 14:25 |
16,622.80 |
16,626.40 |
16,622.80 |
16,626.40 |
329.8K |
| 14:26 |
16,628.70 |
16,630.80 |
16,628.70 |
16,630.80 |
323.5K |
| 14:27 |
16,639.70 |
16,641.80 |
16,639.70 |
16,641.80 |
186.6K |
| 14:28 |
16,643.60 |
16,648.50 |
16,643.60 |
16,648.50 |
1,104.5K |
| 14:29 |
16,658.20 |
16,659.90 |
16,658.20 |
16,659.90 |
163.9K |
| 14:30 |
16,657.40 |
16,657.40 |
16,654.50 |
16,654.50 |
244.1K |
| 14:31 |
16,654.30 |
16,654.30 |
16,652.50 |
16,652.50 |
200.0K |
| 14:32 |
16,653.00 |
16,653.00 |
16,651.60 |
16,651.60 |
131.9K |
| 14:33 |
16,652.50 |
16,659.00 |
16,652.50 |
16,659.00 |
155.6K |
| 14:34 |
16,652.40 |
16,654.60 |
16,652.40 |
16,654.60 |
170.1K |
| 14:35 |
16,653.50 |
16,654.80 |
16,653.50 |
16,654.80 |
146.9K |
| 14:36 |
16,655.40 |
16,656.40 |
16,655.40 |
16,656.40 |
381.9K |
| 14:37 |
16,656.70 |
16,660.80 |
16,656.70 |
16,660.80 |
713.6K |
| 14:38 |
16,664.80 |
16,664.80 |
16,664.20 |
16,664.20 |
252.0K |
| 14:39 |
16,664.40 |
16,664.40 |
16,663.10 |
16,663.10 |
100.3K |
| 14:40 |
16,664.00 |
16,664.00 |
16,658.10 |
16,658.10 |
123.4K |
| 14:41 |
16,657.60 |
16,657.60 |
16,654.80 |
16,654.80 |
638.7K |
| 14:42 |
16,655.50 |
16,655.50 |
16,654.40 |
16,654.40 |
1,063.0K |
| 14:43 |
16,654.60 |
16,657.00 |
16,654.60 |
16,657.00 |
147.9K |
| 14:44 |
16,657.90 |
16,661.30 |
16,657.90 |
16,661.30 |
139.6K |
| 14:45 |
16,659.30 |
16,659.30 |
16,657.30 |
16,657.30 |
170.7K |
| 14:46 |
16,660.30 |
16,660.30 |
16,656.90 |
16,656.90 |
130.5K |
| 14:47 |
16,658.80 |
16,660.00 |
16,658.80 |
16,660.00 |
158.2K |
| 14:48 |
16,658.60 |
16,660.40 |
16,658.60 |
16,660.40 |
530.4K |
| 14:49 |
16,661.10 |
16,661.30 |
16,661.10 |
16,661.30 |
190.8K |
| 14:50 |
16,662.30 |
16,662.30 |
16,661.50 |
16,661.50 |
484.6K |
| 14:51 |
16,659.10 |
16,659.10 |
16,651.80 |
16,651.80 |
1,354.5K |
| 14:52 |
16,659.70 |
16,664.00 |
16,659.70 |
16,664.00 |
266.1K |
| 14:53 |
16,664.50 |
16,667.20 |
16,664.50 |
16,667.20 |
258.4K |
| 14:54 |
16,667.70 |
16,667.70 |
16,667.40 |
16,667.40 |
323.6K |
| 14:55 |
16,671.20 |
16,671.20 |
16,668.60 |
16,668.60 |
450.9K |
| 14:56 |
16,672.00 |
16,672.10 |
16,672.00 |
16,672.10 |
146.6K |
| 14:57 |
16,672.50 |
16,673.10 |
16,672.50 |
16,673.10 |
228.2K |
| 14:58 |
16,671.90 |
16,671.90 |
16,668.30 |
16,668.30 |
177.4K |
| 14:59 |
16,670.30 |
16,672.20 |
16,670.30 |
16,672.20 |
254.9K |
| 15:00 |
16,671.40 |
16,671.40 |
16,669.80 |
16,669.80 |
146.0K |
| 15:01 |
16,667.30 |
16,668.90 |
16,667.30 |
16,668.90 |
97.2K |
| 15:02 |
16,671.10 |
16,672.90 |
16,671.10 |
16,672.90 |
210.6K |
| 15:03 |
16,668.20 |
16,669.50 |
16,668.20 |
16,669.50 |
224.2K |
| 15:04 |
16,664.20 |
16,664.20 |
16,658.40 |
16,658.40 |
1,399.5K |
| 15:05 |
16,653.80 |
16,653.80 |
16,651.10 |
16,651.10 |
181.8K |
| 15:06 |
16,649.20 |
16,651.50 |
16,649.20 |
16,651.50 |
371.1K |
| 15:07 |
16,652.70 |
16,655.60 |
16,652.70 |
16,655.60 |
213.6K |
| 15:08 |
16,655.00 |
16,656.70 |
16,655.00 |
16,656.70 |
210.0K |
| 15:09 |
16,654.10 |
16,654.10 |
16,653.00 |
16,653.00 |
584.6K |
| 15:10 |
16,652.00 |
16,652.00 |
16,651.70 |
16,651.70 |
130.1K |
| 15:11 |
16,654.00 |
16,654.00 |
16,652.20 |
16,652.20 |
234.0K |
| 15:12 |
16,651.20 |
16,654.20 |
16,651.20 |
16,654.20 |
203.4K |
| 15:13 |
16,653.30 |
16,656.50 |
16,653.30 |
16,656.50 |
282.9K |
| 15:14 |
16,655.40 |
16,656.90 |
16,655.40 |
16,656.90 |
732.0K |
| 15:15 |
16,655.90 |
16,656.00 |
16,655.90 |
16,656.00 |
196.0K |
| 15:16 |
16,657.10 |
16,659.00 |
16,657.10 |
16,659.00 |
421.4K |
| 15:17 |
16,660.90 |
16,660.90 |
16,659.70 |
16,659.70 |
231.5K |
| 15:18 |
16,659.20 |
16,659.20 |
16,655.80 |
16,655.80 |
144.6K |
| 15:19 |
16,654.50 |
16,654.50 |
16,652.10 |
16,652.10 |
659.6K |
| 15:20 |
16,647.90 |
16,647.90 |
16,647.40 |
16,647.40 |
767.6K |
| 15:21 |
16,648.30 |
16,648.30 |
16,647.60 |
16,647.60 |
297.9K |
| 15:22 |
16,644.80 |
16,644.80 |
16,642.90 |
16,642.90 |
448.7K |
| 15:23 |
16,639.70 |
16,639.70 |
16,634.50 |
16,634.50 |
404.3K |
| 15:24 |
16,640.60 |
16,640.60 |
16,637.90 |
16,637.90 |
247.2K |
| 15:25 |
16,637.50 |
16,637.50 |
16,637.10 |
16,637.10 |
409.5K |
| 15:26 |
16,635.60 |
16,638.00 |
16,635.60 |
16,638.00 |
797.9K |
| 15:27 |
16,635.30 |
16,638.40 |
16,635.30 |
16,638.40 |
588.4K |
| 15:28 |
16,637.10 |
16,637.10 |
16,631.50 |
16,631.50 |
296.8K |
| 15:29 |
16,634.90 |
16,636.10 |
16,634.90 |
16,636.10 |
282.2K |
| 15:30 |
16,636.60 |
16,640.40 |
16,636.60 |
16,640.40 |
226.7K |
| 15:31 |
16,639.10 |
16,639.10 |
16,639.00 |
16,639.00 |
991.2K |
| 15:32 |
16,638.00 |
16,638.00 |
16,632.00 |
16,632.00 |
982.0K |
| 15:33 |
16,626.50 |
16,629.90 |
16,626.50 |
16,629.90 |
615.0K |
| 15:34 |
16,631.80 |
16,632.40 |
16,631.80 |
16,632.40 |
393.2K |
| 15:35 |
16,635.90 |
16,637.60 |
16,635.90 |
16,637.60 |
182.0K |
| 15:36 |
16,636.90 |
16,641.70 |
16,636.90 |
16,641.70 |
122.4K |
| 15:37 |
16,638.00 |
16,638.00 |
16,637.50 |
16,637.50 |
284.1K |
| 15:38 |
16,640.20 |
16,641.00 |
16,640.20 |
16,641.00 |
270.0K |
| 15:39 |
16,638.60 |
16,638.90 |
16,638.60 |
16,638.90 |
204.2K |
| 15:40 |
16,639.90 |
16,642.20 |
16,639.90 |
16,642.20 |
249.4K |
| 15:41 |
16,644.50 |
16,644.50 |
16,643.10 |
16,643.10 |
620.2K |
| 15:42 |
16,642.00 |
16,642.00 |
16,637.50 |
16,637.50 |
834.8K |
| 15:43 |
16,641.40 |
16,641.40 |
16,638.20 |
16,638.20 |
494.9K |
| 15:44 |
16,633.20 |
16,633.20 |
16,633.00 |
16,633.00 |
520.6K |
| 15:45 |
16,630.70 |
16,631.60 |
16,630.70 |
16,631.60 |
641.5K |
| 15:46 |
16,634.80 |
16,634.80 |
16,634.50 |
16,634.50 |
282.8K |
| 15:47 |
16,635.50 |
16,635.50 |
16,633.40 |
16,633.40 |
632.8K |
| 15:48 |
16,629.70 |
16,629.70 |
16,629.10 |
16,629.10 |
293.7K |
| 15:49 |
16,632.30 |
16,632.30 |
16,629.30 |
16,629.30 |
345.9K |
| 15:50 |
16,631.00 |
16,631.00 |
16,630.00 |
16,630.00 |
1,777.3K |
| 15:51 |
16,631.10 |
16,631.10 |
16,630.80 |
16,630.80 |
489.7K |
| 15:52 |
16,631.00 |
16,631.00 |
16,627.30 |
16,627.30 |
860.5K |
| 15:53 |
16,624.60 |
16,627.80 |
16,624.60 |
16,627.80 |
502.1K |
| 15:54 |
16,622.80 |
16,623.40 |
16,622.80 |
16,623.40 |
458.6K |
| 15:55 |
16,624.90 |
16,626.00 |
16,624.90 |
16,626.00 |
458.0K |
| 15:56 |
16,625.60 |
16,626.30 |
16,625.60 |
16,626.30 |
595.2K |
| 15:57 |
16,631.40 |
16,631.40 |
16,625.20 |
16,625.20 |
950.2K |
| 15:58 |
16,629.20 |
16,629.20 |
16,628.30 |
16,628.30 |
522.7K |
| 15:59 |
16,627.10 |
16,629.10 |
16,627.10 |
16,629.10 |
1,097.6K |
| 16:00 |
16,629.80 |
16,629.80 |
16,622.20 |
16,622.20 |
1,440.3K |
| 16:01 |
16,622.20 |
16,622.20 |
16,622.20 |
16,622.20 |
0.0K |
| 16:02 |
16,622.20 |
16,622.20 |
16,622.20 |
16,622.20 |
0.0K |
| 16:03 |
16,622.20 |
16,622.20 |
16,622.20 |
16,622.20 |
0.0K |
| 16:04 |
16,622.20 |
16,653.00 |
16,622.20 |
16,653.00 |
46,333.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|