| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,674.60 |
16,674.60 |
16,654.60 |
16,654.60 |
1,723.4K |
| 10:01 |
16,657.20 |
16,657.20 |
16,649.60 |
16,649.60 |
232.6K |
| 10:02 |
16,651.60 |
16,651.60 |
16,648.00 |
16,648.00 |
1,201.6K |
| 10:03 |
16,637.60 |
16,644.00 |
16,637.60 |
16,644.00 |
301.5K |
| 10:04 |
16,636.20 |
16,647.70 |
16,636.20 |
16,647.70 |
1,759.9K |
| 10:05 |
16,654.30 |
16,654.30 |
16,645.40 |
16,645.40 |
862.2K |
| 10:06 |
16,643.00 |
16,648.80 |
16,643.00 |
16,648.80 |
997.6K |
| 10:07 |
16,673.20 |
16,676.50 |
16,673.20 |
16,676.50 |
4,463.8K |
| 10:08 |
16,669.80 |
16,671.20 |
16,669.80 |
16,671.20 |
995.7K |
| 10:09 |
16,666.30 |
16,666.30 |
16,655.60 |
16,655.60 |
5,072.2K |
| 10:10 |
16,655.10 |
16,663.70 |
16,655.10 |
16,663.70 |
2,587.8K |
| 10:11 |
16,657.10 |
16,660.50 |
16,657.10 |
16,660.50 |
1,578.9K |
| 10:12 |
16,647.90 |
16,647.90 |
16,645.10 |
16,645.10 |
1,905.4K |
| 10:13 |
16,639.50 |
16,642.30 |
16,639.50 |
16,642.30 |
1,984.1K |
| 10:14 |
16,635.40 |
16,641.80 |
16,635.40 |
16,641.80 |
1,014.3K |
| 10:15 |
16,621.70 |
16,631.00 |
16,621.70 |
16,631.00 |
570.6K |
| 10:16 |
16,627.50 |
16,632.40 |
16,627.50 |
16,632.40 |
1,506.9K |
| 10:17 |
16,627.30 |
16,627.80 |
16,627.30 |
16,627.80 |
403.2K |
| 10:18 |
16,625.90 |
16,643.00 |
16,625.90 |
16,643.00 |
701.8K |
| 10:19 |
16,637.70 |
16,640.30 |
16,637.70 |
16,640.30 |
569.6K |
| 10:20 |
16,641.10 |
16,641.10 |
16,637.40 |
16,637.40 |
1,319.4K |
| 10:21 |
16,630.40 |
16,632.40 |
16,630.40 |
16,632.40 |
862.2K |
| 10:22 |
16,650.50 |
16,657.60 |
16,650.50 |
16,657.60 |
1,366.9K |
| 10:23 |
16,662.00 |
16,662.00 |
16,652.20 |
16,652.20 |
542.2K |
| 10:24 |
16,646.70 |
16,657.30 |
16,646.70 |
16,657.30 |
714.2K |
| 10:25 |
16,656.50 |
16,657.50 |
16,656.50 |
16,657.50 |
815.7K |
| 10:26 |
16,658.40 |
16,658.40 |
16,655.50 |
16,655.50 |
488.8K |
| 10:27 |
16,656.80 |
16,658.50 |
16,656.80 |
16,658.50 |
573.1K |
| 10:28 |
16,660.20 |
16,663.10 |
16,660.20 |
16,663.10 |
153.6K |
| 10:29 |
16,666.40 |
16,668.90 |
16,666.40 |
16,668.90 |
313.5K |
| 10:30 |
16,669.10 |
16,672.90 |
16,669.10 |
16,672.90 |
653.1K |
| 10:31 |
16,675.50 |
16,675.50 |
16,672.50 |
16,672.50 |
486.5K |
| 10:32 |
16,680.90 |
16,680.90 |
16,677.60 |
16,677.60 |
4,608.3K |
| 10:33 |
16,671.20 |
16,671.20 |
16,671.20 |
16,671.20 |
588.0K |
| 10:34 |
16,680.40 |
16,680.40 |
16,678.60 |
16,678.60 |
1,860.3K |
| 10:35 |
16,684.50 |
16,689.80 |
16,684.50 |
16,689.80 |
786.2K |
| 10:36 |
16,691.00 |
16,694.90 |
16,691.00 |
16,694.90 |
501.9K |
| 10:37 |
16,693.50 |
16,698.10 |
16,693.50 |
16,698.10 |
224.6K |
| 10:38 |
16,697.10 |
16,705.20 |
16,697.10 |
16,705.20 |
443.7K |
| 10:39 |
16,718.80 |
16,718.80 |
16,717.20 |
16,717.20 |
340.0K |
| 10:40 |
16,713.70 |
16,713.70 |
16,708.30 |
16,708.30 |
499.3K |
| 10:41 |
16,711.90 |
16,719.50 |
16,711.90 |
16,719.50 |
895.1K |
| 10:42 |
16,703.70 |
16,711.40 |
16,703.70 |
16,711.40 |
400.5K |
| 10:43 |
16,712.30 |
16,712.70 |
16,712.30 |
16,712.70 |
709.0K |
| 10:44 |
16,708.10 |
16,708.10 |
16,705.20 |
16,705.20 |
263.8K |
| 10:45 |
16,703.70 |
16,709.60 |
16,703.70 |
16,709.60 |
515.8K |
| 10:46 |
16,707.50 |
16,728.90 |
16,707.50 |
16,728.90 |
531.9K |
| 10:47 |
16,719.70 |
16,723.10 |
16,719.70 |
16,723.10 |
371.0K |
| 10:48 |
16,716.00 |
16,718.40 |
16,716.00 |
16,718.40 |
323.8K |
| 10:49 |
16,723.60 |
16,730.70 |
16,723.60 |
16,730.70 |
382.4K |
| 10:50 |
16,731.40 |
16,731.40 |
16,723.60 |
16,723.60 |
813.7K |
| 10:51 |
16,715.50 |
16,717.80 |
16,715.50 |
16,717.80 |
343.9K |
| 10:52 |
16,717.90 |
16,735.70 |
16,717.90 |
16,735.70 |
594.7K |
| 10:53 |
16,726.40 |
16,726.40 |
16,715.00 |
16,715.00 |
895.7K |
| 10:54 |
16,709.50 |
16,717.10 |
16,709.50 |
16,717.10 |
228.8K |
| 10:55 |
16,709.80 |
16,712.60 |
16,709.80 |
16,712.60 |
519.0K |
| 10:56 |
16,716.40 |
16,718.60 |
16,716.40 |
16,718.60 |
252.5K |
| 10:57 |
16,718.30 |
16,718.40 |
16,718.30 |
16,718.40 |
1,372.5K |
| 10:58 |
16,715.10 |
16,715.10 |
16,710.00 |
16,710.00 |
717.8K |
| 10:59 |
16,707.10 |
16,710.20 |
16,707.10 |
16,710.20 |
212.4K |
| 11:00 |
16,711.10 |
16,711.10 |
16,705.00 |
16,705.00 |
467.4K |
| 11:01 |
16,704.20 |
16,708.30 |
16,704.20 |
16,708.30 |
424.2K |
| 11:02 |
16,712.80 |
16,712.80 |
16,711.80 |
16,711.80 |
399.8K |
| 11:03 |
16,715.70 |
16,715.70 |
16,712.40 |
16,712.40 |
414.6K |
| 11:04 |
16,713.10 |
16,714.80 |
16,713.10 |
16,714.80 |
260.0K |
| 11:05 |
16,709.50 |
16,709.50 |
16,707.90 |
16,707.90 |
118.8K |
| 11:06 |
16,708.30 |
16,708.30 |
16,706.00 |
16,706.00 |
689.6K |
| 11:07 |
16,694.40 |
16,708.00 |
16,694.40 |
16,708.00 |
631.4K |
| 11:08 |
16,712.30 |
16,712.30 |
16,708.40 |
16,708.40 |
260.5K |
| 11:09 |
16,705.70 |
16,706.50 |
16,705.70 |
16,706.50 |
431.5K |
| 11:10 |
16,709.10 |
16,714.00 |
16,709.10 |
16,714.00 |
2,317.5K |
| 11:11 |
16,711.90 |
16,711.90 |
16,710.40 |
16,710.40 |
540.4K |
| 11:12 |
16,718.00 |
16,718.00 |
16,717.10 |
16,717.10 |
184.5K |
| 11:13 |
16,714.80 |
16,714.80 |
16,713.30 |
16,713.30 |
590.3K |
| 11:14 |
16,711.90 |
16,717.00 |
16,711.90 |
16,717.00 |
273.3K |
| 11:15 |
16,717.50 |
16,717.80 |
16,717.50 |
16,717.80 |
449.9K |
| 11:16 |
16,709.10 |
16,709.10 |
16,706.40 |
16,706.40 |
321.0K |
| 11:17 |
16,706.60 |
16,706.60 |
16,703.60 |
16,703.60 |
400.6K |
| 11:18 |
16,704.90 |
16,704.90 |
16,700.50 |
16,700.50 |
372.3K |
| 11:19 |
16,698.40 |
16,698.40 |
16,695.40 |
16,695.40 |
575.5K |
| 11:20 |
16,690.70 |
16,691.20 |
16,690.70 |
16,691.20 |
1,154.0K |
| 11:21 |
16,696.10 |
16,696.10 |
16,691.20 |
16,691.20 |
297.4K |
| 11:22 |
16,691.20 |
16,691.90 |
16,691.20 |
16,691.90 |
333.2K |
| 11:23 |
16,693.60 |
16,693.60 |
16,686.40 |
16,686.40 |
168.3K |
| 11:24 |
16,688.10 |
16,689.20 |
16,688.10 |
16,689.20 |
187.5K |
| 11:25 |
16,689.60 |
16,689.60 |
16,685.60 |
16,685.60 |
364.4K |
| 11:26 |
16,688.60 |
16,688.60 |
16,684.80 |
16,684.80 |
482.4K |
| 11:27 |
16,679.20 |
16,680.90 |
16,679.20 |
16,680.90 |
427.9K |
| 11:28 |
16,681.30 |
16,688.40 |
16,681.30 |
16,688.40 |
394.7K |
| 11:29 |
16,694.80 |
16,704.20 |
16,694.80 |
16,704.20 |
322.2K |
| 11:30 |
16,704.90 |
16,714.30 |
16,704.90 |
16,714.30 |
946.8K |
| 11:31 |
16,715.40 |
16,715.40 |
16,715.20 |
16,715.20 |
371.8K |
| 11:32 |
16,714.70 |
16,714.70 |
16,713.20 |
16,713.20 |
388.6K |
| 11:33 |
16,715.40 |
16,722.90 |
16,715.40 |
16,722.90 |
400.7K |
| 11:34 |
16,722.60 |
16,722.60 |
16,721.60 |
16,721.60 |
455.7K |
| 11:35 |
16,724.00 |
16,724.00 |
16,721.50 |
16,721.50 |
629.4K |
| 11:36 |
16,719.90 |
16,719.90 |
16,718.50 |
16,718.50 |
449.4K |
| 11:37 |
16,715.40 |
16,716.90 |
16,715.40 |
16,716.90 |
254.6K |
| 11:38 |
16,714.50 |
16,714.50 |
16,707.30 |
16,707.30 |
1,248.8K |
| 11:39 |
16,710.10 |
16,710.10 |
16,709.00 |
16,709.00 |
171.6K |
| 11:40 |
16,702.10 |
16,702.10 |
16,700.80 |
16,700.80 |
275.2K |
| 11:41 |
16,700.20 |
16,704.50 |
16,700.20 |
16,704.50 |
410.7K |
| 11:42 |
16,705.80 |
16,710.90 |
16,705.80 |
16,710.90 |
328.7K |
| 11:43 |
16,709.30 |
16,709.30 |
16,707.10 |
16,707.10 |
403.1K |
| 11:44 |
16,702.10 |
16,702.10 |
16,699.80 |
16,699.80 |
1,453.8K |
| 11:45 |
16,695.80 |
16,697.20 |
16,695.80 |
16,697.20 |
209.3K |
| 11:46 |
16,696.10 |
16,696.10 |
16,695.30 |
16,695.30 |
444.5K |
| 11:47 |
16,692.50 |
16,692.50 |
16,691.40 |
16,691.40 |
702.8K |
| 11:48 |
16,688.10 |
16,689.80 |
16,688.10 |
16,689.80 |
270.7K |
| 11:49 |
16,686.30 |
16,691.70 |
16,686.30 |
16,691.70 |
126.5K |
| 11:50 |
16,696.50 |
16,696.50 |
16,695.60 |
16,695.60 |
544.2K |
| 11:51 |
16,700.80 |
16,700.80 |
16,696.10 |
16,696.10 |
638.4K |
| 11:52 |
16,693.90 |
16,693.90 |
16,691.70 |
16,691.70 |
316.2K |
| 11:53 |
16,694.40 |
16,694.40 |
16,690.90 |
16,690.90 |
1,051.2K |
| 11:54 |
16,681.10 |
16,687.20 |
16,681.10 |
16,687.20 |
806.2K |
| 11:55 |
16,688.20 |
16,689.50 |
16,688.20 |
16,689.50 |
654.3K |
| 11:56 |
16,687.30 |
16,687.80 |
16,687.30 |
16,687.80 |
160.7K |
| 11:57 |
16,686.00 |
16,686.00 |
16,681.10 |
16,681.10 |
304.7K |
| 11:58 |
16,686.40 |
16,689.00 |
16,686.40 |
16,689.00 |
2,258.3K |
| 11:59 |
16,685.60 |
16,685.60 |
16,678.20 |
16,678.20 |
788.0K |
| 12:00 |
16,676.90 |
16,676.90 |
16,675.10 |
16,675.10 |
360.9K |
| 12:01 |
16,676.00 |
16,678.10 |
16,676.00 |
16,678.10 |
281.8K |
| 12:02 |
16,672.60 |
16,679.20 |
16,672.60 |
16,679.20 |
207.9K |
| 12:03 |
16,686.10 |
16,686.10 |
16,683.60 |
16,683.60 |
757.1K |
| 12:04 |
16,684.30 |
16,684.40 |
16,684.30 |
16,684.40 |
366.1K |
| 12:05 |
16,684.70 |
16,692.00 |
16,684.70 |
16,692.00 |
399.6K |
| 12:06 |
16,691.40 |
16,694.50 |
16,691.40 |
16,694.50 |
791.6K |
| 12:07 |
16,697.10 |
16,698.20 |
16,697.10 |
16,698.20 |
803.3K |
| 12:08 |
16,694.40 |
16,699.10 |
16,694.40 |
16,699.10 |
240.4K |
| 12:09 |
16,708.90 |
16,708.90 |
16,708.40 |
16,708.40 |
451.9K |
| 12:10 |
16,706.40 |
16,709.20 |
16,706.40 |
16,709.20 |
881.6K |
| 12:11 |
16,706.10 |
16,707.50 |
16,706.10 |
16,707.50 |
834.0K |
| 12:12 |
16,703.10 |
16,706.70 |
16,703.10 |
16,706.70 |
284.0K |
| 12:13 |
16,704.10 |
16,704.10 |
16,702.10 |
16,702.10 |
504.8K |
| 12:14 |
16,696.80 |
16,696.80 |
16,696.80 |
16,696.80 |
186.3K |
| 12:15 |
16,696.60 |
16,696.60 |
16,694.20 |
16,694.20 |
535.0K |
| 12:16 |
16,692.80 |
16,692.80 |
16,690.40 |
16,690.40 |
720.5K |
| 12:17 |
16,681.10 |
16,682.00 |
16,681.10 |
16,682.00 |
328.0K |
| 12:18 |
16,681.60 |
16,682.60 |
16,681.60 |
16,682.60 |
143.7K |
| 12:19 |
16,680.10 |
16,684.80 |
16,680.10 |
16,684.80 |
345.5K |
| 12:20 |
16,685.10 |
16,687.00 |
16,685.10 |
16,687.00 |
408.4K |
| 12:21 |
16,684.80 |
16,685.80 |
16,684.80 |
16,685.80 |
209.8K |
| 12:22 |
16,685.30 |
16,685.30 |
16,684.80 |
16,684.80 |
203.6K |
| 12:23 |
16,678.20 |
16,681.00 |
16,678.20 |
16,681.00 |
627.7K |
| 12:24 |
16,683.50 |
16,684.10 |
16,683.50 |
16,684.10 |
192.6K |
| 12:25 |
16,685.10 |
16,685.10 |
16,680.00 |
16,680.00 |
492.3K |
| 12:26 |
16,676.90 |
16,676.90 |
16,675.20 |
16,675.20 |
225.4K |
| 12:27 |
16,675.20 |
16,678.60 |
16,675.20 |
16,678.60 |
168.2K |
| 12:28 |
16,677.60 |
16,679.20 |
16,677.60 |
16,679.20 |
245.6K |
| 12:29 |
16,682.40 |
16,685.20 |
16,682.40 |
16,685.20 |
198.0K |
| 12:30 |
16,682.40 |
16,682.40 |
16,678.30 |
16,678.30 |
396.6K |
| 12:31 |
16,679.30 |
16,679.30 |
16,676.30 |
16,676.30 |
396.8K |
| 12:32 |
16,676.50 |
16,676.50 |
16,676.10 |
16,676.10 |
578.4K |
| 12:33 |
16,679.70 |
16,679.70 |
16,675.20 |
16,675.20 |
682.3K |
| 12:34 |
16,675.20 |
16,677.40 |
16,675.20 |
16,677.40 |
351.2K |
| 12:35 |
16,672.00 |
16,672.00 |
16,666.60 |
16,666.60 |
495.3K |
| 12:36 |
16,665.20 |
16,667.80 |
16,665.20 |
16,667.80 |
227.1K |
| 12:37 |
16,665.20 |
16,665.20 |
16,657.50 |
16,657.50 |
2,993.7K |
| 12:38 |
16,649.80 |
16,651.10 |
16,649.80 |
16,651.10 |
476.4K |
| 12:39 |
16,645.30 |
16,647.20 |
16,645.30 |
16,647.20 |
206.0K |
| 12:40 |
16,647.60 |
16,649.70 |
16,647.60 |
16,649.70 |
668.7K |
| 12:41 |
16,650.20 |
16,652.50 |
16,650.20 |
16,652.50 |
1,352.1K |
| 12:42 |
16,649.20 |
16,650.20 |
16,649.20 |
16,650.20 |
185.4K |
| 12:43 |
16,647.30 |
16,649.70 |
16,647.30 |
16,649.70 |
403.0K |
| 12:44 |
16,650.00 |
16,652.20 |
16,650.00 |
16,652.20 |
466.7K |
| 12:45 |
16,654.50 |
16,656.30 |
16,654.50 |
16,656.30 |
478.6K |
| 12:46 |
16,657.60 |
16,657.60 |
16,657.60 |
16,657.60 |
438.9K |
| 12:47 |
16,654.30 |
16,654.30 |
16,648.70 |
16,648.70 |
158.9K |
| 12:48 |
16,649.10 |
16,652.10 |
16,649.10 |
16,652.10 |
367.1K |
| 12:49 |
16,649.90 |
16,649.90 |
16,645.50 |
16,645.50 |
275.4K |
| 12:50 |
16,646.10 |
16,648.80 |
16,646.10 |
16,648.80 |
1,787.7K |
| 12:51 |
16,656.50 |
16,661.00 |
16,656.50 |
16,661.00 |
472.0K |
| 12:52 |
16,657.60 |
16,657.90 |
16,657.60 |
16,657.90 |
325.4K |
| 12:53 |
16,662.80 |
16,662.80 |
16,660.20 |
16,660.20 |
659.2K |
| 12:54 |
16,661.40 |
16,662.70 |
16,661.40 |
16,662.70 |
266.3K |
| 12:55 |
16,662.80 |
16,662.80 |
16,656.30 |
16,656.30 |
352.4K |
| 12:56 |
16,653.40 |
16,656.40 |
16,653.40 |
16,656.40 |
1,180.9K |
| 12:57 |
16,659.00 |
16,659.00 |
16,655.80 |
16,655.80 |
204.1K |
| 12:58 |
16,664.60 |
16,666.60 |
16,664.60 |
16,666.60 |
893.8K |
| 12:59 |
16,666.60 |
16,666.60 |
16,666.00 |
16,666.00 |
686.6K |
| 13:00 |
16,662.70 |
16,665.80 |
16,662.70 |
16,665.80 |
92.9K |
| 13:01 |
16,664.00 |
16,664.00 |
16,660.10 |
16,660.10 |
523.6K |
| 13:02 |
16,661.60 |
16,667.80 |
16,661.60 |
16,667.80 |
299.0K |
| 13:03 |
16,667.40 |
16,672.40 |
16,667.40 |
16,672.40 |
374.1K |
| 13:04 |
16,671.30 |
16,671.30 |
16,667.40 |
16,667.40 |
340.8K |
| 13:05 |
16,667.60 |
16,667.60 |
16,667.40 |
16,667.40 |
622.4K |
| 13:06 |
16,668.40 |
16,670.00 |
16,668.40 |
16,670.00 |
268.5K |
| 13:07 |
16,667.60 |
16,667.60 |
16,663.40 |
16,663.40 |
835.1K |
| 13:08 |
16,661.30 |
16,661.30 |
16,660.40 |
16,660.40 |
335.8K |
| 13:09 |
16,661.30 |
16,661.60 |
16,661.30 |
16,661.60 |
419.3K |
| 13:10 |
16,665.70 |
16,665.70 |
16,664.80 |
16,664.80 |
693.2K |
| 13:11 |
16,669.50 |
16,669.50 |
16,668.30 |
16,668.30 |
2,226.4K |
| 13:12 |
16,668.80 |
16,669.90 |
16,668.80 |
16,669.90 |
444.0K |
| 13:13 |
16,674.60 |
16,683.80 |
16,674.60 |
16,683.80 |
1,201.1K |
| 13:14 |
16,696.50 |
16,696.50 |
16,691.80 |
16,691.80 |
561.3K |
| 13:15 |
16,692.90 |
16,692.90 |
16,690.10 |
16,690.10 |
68.7K |
| 13:16 |
16,692.50 |
16,693.20 |
16,692.50 |
16,693.20 |
68.8K |
| 13:17 |
16,692.60 |
16,692.60 |
16,689.10 |
16,689.10 |
105.5K |
| 13:18 |
16,690.40 |
16,695.10 |
16,690.40 |
16,695.10 |
1,552.3K |
| 13:19 |
16,694.80 |
16,700.90 |
16,694.80 |
16,700.90 |
750.2K |
| 13:20 |
16,696.80 |
16,698.40 |
16,696.80 |
16,698.40 |
403.3K |
| 13:21 |
16,702.30 |
16,702.30 |
16,701.40 |
16,701.40 |
539.1K |
| 13:22 |
16,705.30 |
16,706.00 |
16,705.30 |
16,706.00 |
622.0K |
| 13:23 |
16,703.20 |
16,704.80 |
16,703.20 |
16,704.80 |
761.8K |
| 13:24 |
16,709.50 |
16,709.50 |
16,708.80 |
16,708.80 |
1,404.1K |
| 13:25 |
16,707.00 |
16,707.00 |
16,701.90 |
16,701.90 |
994.9K |
| 13:26 |
16,702.40 |
16,704.80 |
16,702.40 |
16,704.80 |
1,509.9K |
| 13:27 |
16,700.90 |
16,700.90 |
16,696.40 |
16,696.40 |
205.3K |
| 13:28 |
16,692.40 |
16,696.50 |
16,692.40 |
16,696.50 |
414.7K |
| 13:29 |
16,695.70 |
16,695.70 |
16,693.70 |
16,693.70 |
395.8K |
| 13:30 |
16,688.30 |
16,688.30 |
16,685.30 |
16,685.30 |
388.4K |
| 13:31 |
16,684.30 |
16,684.60 |
16,684.30 |
16,684.60 |
549.3K |
| 13:32 |
16,683.10 |
16,685.30 |
16,683.10 |
16,685.30 |
349.5K |
| 13:33 |
16,681.60 |
16,685.90 |
16,681.60 |
16,685.90 |
778.9K |
| 13:34 |
16,684.30 |
16,687.80 |
16,684.30 |
16,687.80 |
258.9K |
| 13:35 |
16,687.30 |
16,688.10 |
16,687.30 |
16,688.10 |
96.1K |
| 13:36 |
16,687.20 |
16,692.70 |
16,687.20 |
16,692.70 |
801.6K |
| 13:37 |
16,692.80 |
16,696.10 |
16,692.80 |
16,696.10 |
145.9K |
| 13:38 |
16,695.10 |
16,697.90 |
16,695.10 |
16,697.90 |
212.1K |
| 13:39 |
16,695.50 |
16,695.60 |
16,695.50 |
16,695.60 |
81.7K |
| 13:40 |
16,696.90 |
16,696.90 |
16,692.60 |
16,692.60 |
263.0K |
| 13:41 |
16,689.10 |
16,692.30 |
16,689.10 |
16,692.30 |
610.5K |
| 13:42 |
16,691.80 |
16,691.80 |
16,687.40 |
16,687.40 |
276.7K |
| 13:43 |
16,690.30 |
16,690.30 |
16,689.60 |
16,689.60 |
223.6K |
| 13:44 |
16,686.00 |
16,686.60 |
16,686.00 |
16,686.60 |
226.9K |
| 13:45 |
16,688.20 |
16,688.30 |
16,688.20 |
16,688.30 |
142.7K |
| 13:46 |
16,692.20 |
16,695.60 |
16,692.20 |
16,695.60 |
491.5K |
| 13:47 |
16,694.90 |
16,699.80 |
16,694.90 |
16,699.80 |
473.1K |
| 13:48 |
16,698.90 |
16,698.90 |
16,695.90 |
16,695.90 |
691.0K |
| 13:49 |
16,695.50 |
16,695.50 |
16,693.30 |
16,693.30 |
172.3K |
| 13:50 |
16,692.30 |
16,703.30 |
16,692.30 |
16,703.30 |
510.3K |
| 13:51 |
16,708.00 |
16,708.00 |
16,705.00 |
16,705.00 |
906.8K |
| 13:52 |
16,706.30 |
16,706.30 |
16,705.30 |
16,705.30 |
133.6K |
| 13:53 |
16,702.60 |
16,704.20 |
16,702.60 |
16,704.20 |
93.4K |
| 13:54 |
16,695.00 |
16,695.30 |
16,695.00 |
16,695.30 |
143.3K |
| 13:55 |
16,698.60 |
16,699.50 |
16,698.60 |
16,699.50 |
394.0K |
| 13:56 |
16,695.10 |
16,698.10 |
16,695.10 |
16,698.10 |
224.6K |
| 13:57 |
16,700.70 |
16,700.70 |
16,700.30 |
16,700.30 |
475.5K |
| 13:58 |
16,697.50 |
16,697.50 |
16,696.60 |
16,696.60 |
113.4K |
| 13:59 |
16,697.70 |
16,697.70 |
16,694.10 |
16,694.10 |
163.7K |
| 14:00 |
16,691.60 |
16,691.60 |
16,691.00 |
16,691.00 |
428.4K |
| 14:01 |
16,694.10 |
16,694.10 |
16,691.50 |
16,691.50 |
283.1K |
| 14:02 |
16,687.30 |
16,687.30 |
16,686.50 |
16,686.50 |
569.3K |
| 14:03 |
16,686.40 |
16,686.40 |
16,685.70 |
16,685.70 |
136.6K |
| 14:04 |
16,682.40 |
16,682.40 |
16,681.40 |
16,681.40 |
251.6K |
| 14:05 |
16,676.10 |
16,681.80 |
16,676.10 |
16,681.80 |
165.7K |
| 14:06 |
16,679.90 |
16,679.90 |
16,675.20 |
16,675.20 |
521.4K |
| 14:07 |
16,673.00 |
16,673.00 |
16,664.80 |
16,664.80 |
704.2K |
| 14:08 |
16,670.30 |
16,670.30 |
16,668.60 |
16,668.60 |
110.0K |
| 14:09 |
16,667.50 |
16,668.50 |
16,667.50 |
16,668.50 |
309.0K |
| 14:10 |
16,670.60 |
16,673.90 |
16,670.60 |
16,673.90 |
232.2K |
| 14:11 |
16,677.50 |
16,680.00 |
16,677.50 |
16,680.00 |
862.9K |
| 14:12 |
16,676.40 |
16,678.60 |
16,676.40 |
16,678.60 |
213.6K |
| 14:13 |
16,678.40 |
16,680.40 |
16,678.40 |
16,680.40 |
469.2K |
| 14:14 |
16,676.00 |
16,676.00 |
16,675.20 |
16,675.20 |
1,196.5K |
| 14:15 |
16,670.60 |
16,670.60 |
16,662.10 |
16,662.10 |
329.8K |
| 14:16 |
16,665.20 |
16,665.20 |
16,661.10 |
16,661.10 |
770.3K |
| 14:17 |
16,656.00 |
16,657.80 |
16,656.00 |
16,657.80 |
153.9K |
| 14:18 |
16,656.20 |
16,661.30 |
16,656.20 |
16,661.30 |
226.4K |
| 14:19 |
16,661.20 |
16,666.00 |
16,661.20 |
16,666.00 |
243.4K |
| 14:20 |
16,669.40 |
16,670.70 |
16,669.40 |
16,670.70 |
189.8K |
| 14:21 |
16,672.20 |
16,672.20 |
16,671.10 |
16,671.10 |
233.0K |
| 14:22 |
16,674.30 |
16,674.30 |
16,668.00 |
16,668.00 |
260.2K |
| 14:23 |
16,667.40 |
16,670.10 |
16,667.40 |
16,670.10 |
289.5K |
| 14:24 |
16,669.70 |
16,670.40 |
16,669.70 |
16,670.40 |
874.9K |
| 14:25 |
16,673.70 |
16,673.70 |
16,671.50 |
16,671.50 |
244.7K |
| 14:26 |
16,673.40 |
16,673.40 |
16,671.60 |
16,671.60 |
401.3K |
| 14:27 |
16,669.30 |
16,669.30 |
16,667.40 |
16,667.40 |
378.3K |
| 14:28 |
16,664.10 |
16,664.10 |
16,662.00 |
16,662.00 |
372.0K |
| 14:29 |
16,660.40 |
16,663.30 |
16,660.40 |
16,663.30 |
227.7K |
| 14:30 |
16,658.00 |
16,661.60 |
16,658.00 |
16,661.60 |
532.2K |
| 14:31 |
16,660.60 |
16,662.80 |
16,660.60 |
16,662.80 |
179.3K |
| 14:32 |
16,664.70 |
16,668.20 |
16,664.70 |
16,668.20 |
516.7K |
| 14:33 |
16,667.90 |
16,669.40 |
16,667.90 |
16,669.40 |
388.5K |
| 14:34 |
16,671.50 |
16,672.70 |
16,671.50 |
16,672.70 |
448.2K |
| 14:35 |
16,673.00 |
16,673.00 |
16,671.30 |
16,671.30 |
3,486.0K |
| 14:36 |
16,671.60 |
16,672.50 |
16,671.60 |
16,672.50 |
134.7K |
| 14:37 |
16,668.20 |
16,668.20 |
16,664.60 |
16,664.60 |
400.5K |
| 14:38 |
16,667.70 |
16,667.70 |
16,666.10 |
16,666.10 |
405.0K |
| 14:39 |
16,666.30 |
16,666.70 |
16,666.30 |
16,666.70 |
593.2K |
| 14:40 |
16,665.70 |
16,665.70 |
16,665.00 |
16,665.00 |
116.6K |
| 14:41 |
16,665.10 |
16,666.40 |
16,665.10 |
16,666.40 |
1,045.4K |
| 14:42 |
16,666.70 |
16,669.30 |
16,666.70 |
16,669.30 |
325.9K |
| 14:43 |
16,665.50 |
16,673.60 |
16,665.50 |
16,673.60 |
867.8K |
| 14:44 |
16,671.60 |
16,675.20 |
16,671.60 |
16,675.20 |
905.1K |
| 14:45 |
16,675.60 |
16,676.20 |
16,675.60 |
16,676.20 |
266.6K |
| 14:46 |
16,673.20 |
16,673.20 |
16,666.30 |
16,666.30 |
1,641.6K |
| 14:47 |
16,668.50 |
16,668.50 |
16,667.90 |
16,667.90 |
877.5K |
| 14:48 |
16,670.20 |
16,670.40 |
16,670.20 |
16,670.40 |
159.7K |
| 14:49 |
16,670.70 |
16,672.70 |
16,670.70 |
16,672.70 |
325.7K |
| 14:50 |
16,668.50 |
16,668.50 |
16,667.60 |
16,667.60 |
270.0K |
| 14:51 |
16,669.60 |
16,669.60 |
16,666.50 |
16,666.50 |
280.6K |
| 14:52 |
16,668.40 |
16,668.40 |
16,667.50 |
16,667.50 |
195.0K |
| 14:53 |
16,668.70 |
16,669.20 |
16,668.70 |
16,669.20 |
402.9K |
| 14:54 |
16,672.50 |
16,672.50 |
16,670.60 |
16,670.60 |
170.6K |
| 14:55 |
16,671.30 |
16,673.50 |
16,671.30 |
16,673.50 |
274.3K |
| 14:56 |
16,673.00 |
16,673.00 |
16,672.30 |
16,672.30 |
185.1K |
| 14:57 |
16,670.20 |
16,670.20 |
16,668.60 |
16,668.60 |
174.3K |
| 14:58 |
16,670.50 |
16,673.80 |
16,670.50 |
16,673.80 |
195.3K |
| 14:59 |
16,672.00 |
16,672.00 |
16,670.90 |
16,670.90 |
874.0K |
| 15:00 |
16,675.30 |
16,676.90 |
16,675.30 |
16,676.90 |
620.1K |
| 15:01 |
16,677.80 |
16,679.30 |
16,677.80 |
16,679.30 |
212.4K |
| 15:02 |
16,682.70 |
16,683.40 |
16,682.70 |
16,683.40 |
221.3K |
| 15:03 |
16,684.80 |
16,686.10 |
16,684.80 |
16,686.10 |
531.1K |
| 15:04 |
16,688.70 |
16,688.70 |
16,684.40 |
16,684.40 |
278.3K |
| 15:05 |
16,682.70 |
16,682.70 |
16,677.30 |
16,677.30 |
352.9K |
| 15:06 |
16,679.10 |
16,683.80 |
16,679.10 |
16,683.80 |
245.7K |
| 15:07 |
16,685.10 |
16,685.10 |
16,682.90 |
16,682.90 |
295.8K |
| 15:08 |
16,686.90 |
16,689.10 |
16,686.90 |
16,689.10 |
158.9K |
| 15:09 |
16,686.70 |
16,686.70 |
16,686.10 |
16,686.10 |
290.6K |
| 15:10 |
16,687.80 |
16,687.80 |
16,686.20 |
16,686.20 |
510.2K |
| 15:11 |
16,684.20 |
16,684.80 |
16,684.20 |
16,684.80 |
156.4K |
| 15:12 |
16,680.40 |
16,680.40 |
16,679.80 |
16,679.80 |
823.6K |
| 15:13 |
16,685.50 |
16,685.50 |
16,683.40 |
16,683.40 |
801.9K |
| 15:14 |
16,684.50 |
16,688.40 |
16,684.50 |
16,688.40 |
683.4K |
| 15:15 |
16,688.30 |
16,691.40 |
16,688.30 |
16,691.40 |
1,687.1K |
| 15:16 |
16,688.20 |
16,689.70 |
16,688.20 |
16,689.70 |
293.2K |
| 15:17 |
16,697.20 |
16,700.30 |
16,697.20 |
16,700.30 |
655.1K |
| 15:18 |
16,701.10 |
16,701.10 |
16,700.70 |
16,700.70 |
440.3K |
| 15:19 |
16,701.20 |
16,701.20 |
16,701.00 |
16,701.00 |
1,050.1K |
| 15:20 |
16,701.60 |
16,703.00 |
16,701.60 |
16,703.00 |
1,321.7K |
| 15:21 |
16,709.60 |
16,709.60 |
16,709.30 |
16,709.30 |
366.9K |
| 15:22 |
16,713.60 |
16,713.60 |
16,710.50 |
16,710.50 |
1,130.8K |
| 15:23 |
16,702.00 |
16,702.00 |
16,700.40 |
16,700.40 |
506.0K |
| 15:24 |
16,699.70 |
16,700.30 |
16,699.70 |
16,700.30 |
154.9K |
| 15:25 |
16,701.20 |
16,701.20 |
16,696.30 |
16,696.30 |
1,369.2K |
| 15:26 |
16,692.40 |
16,692.40 |
16,689.60 |
16,689.60 |
828.8K |
| 15:27 |
16,688.00 |
16,688.00 |
16,685.00 |
16,685.00 |
784.0K |
| 15:28 |
16,685.60 |
16,685.60 |
16,685.10 |
16,685.10 |
289.2K |
| 15:29 |
16,684.90 |
16,684.90 |
16,681.90 |
16,681.90 |
417.4K |
| 15:30 |
16,687.00 |
16,688.90 |
16,687.00 |
16,688.90 |
1,909.1K |
| 15:31 |
16,689.10 |
16,693.80 |
16,689.10 |
16,693.80 |
417.6K |
| 15:32 |
16,689.80 |
16,689.80 |
16,689.40 |
16,689.40 |
489.2K |
| 15:33 |
16,688.50 |
16,690.60 |
16,688.50 |
16,690.60 |
566.6K |
| 15:34 |
16,686.30 |
16,687.70 |
16,686.30 |
16,687.70 |
723.0K |
| 15:35 |
16,690.70 |
16,690.70 |
16,690.00 |
16,690.00 |
441.6K |
| 15:36 |
16,688.80 |
16,688.80 |
16,685.50 |
16,685.50 |
241.1K |
| 15:37 |
16,685.70 |
16,687.20 |
16,685.70 |
16,687.20 |
296.7K |
| 15:38 |
16,688.00 |
16,688.00 |
16,680.20 |
16,680.20 |
631.4K |
| 15:39 |
16,682.20 |
16,682.20 |
16,682.20 |
16,682.20 |
282.7K |
| 15:40 |
16,681.00 |
16,681.00 |
16,675.10 |
16,675.10 |
449.3K |
| 15:41 |
16,674.30 |
16,680.30 |
16,674.30 |
16,680.30 |
1,211.5K |
| 15:42 |
16,679.40 |
16,679.80 |
16,679.40 |
16,679.80 |
597.1K |
| 15:43 |
16,677.90 |
16,677.90 |
16,675.00 |
16,675.00 |
301.2K |
| 15:44 |
16,675.80 |
16,676.80 |
16,675.80 |
16,676.80 |
1,057.4K |
| 15:45 |
16,675.80 |
16,678.80 |
16,675.80 |
16,678.80 |
2,158.1K |
| 15:46 |
16,683.10 |
16,686.10 |
16,683.10 |
16,686.10 |
306.1K |
| 15:47 |
16,687.30 |
16,692.20 |
16,687.30 |
16,692.20 |
871.2K |
| 15:48 |
16,692.80 |
16,692.80 |
16,692.60 |
16,692.60 |
622.3K |
| 15:49 |
16,693.40 |
16,693.40 |
16,692.30 |
16,692.30 |
1,020.3K |
| 15:50 |
16,693.20 |
16,693.20 |
16,691.40 |
16,691.40 |
521.1K |
| 15:51 |
16,692.10 |
16,698.10 |
16,692.10 |
16,698.10 |
475.3K |
| 15:52 |
16,697.90 |
16,701.30 |
16,697.90 |
16,701.30 |
150.7K |
| 15:53 |
16,700.60 |
16,700.60 |
16,697.20 |
16,697.20 |
462.8K |
| 15:54 |
16,699.70 |
16,699.80 |
16,699.70 |
16,699.80 |
370.9K |
| 15:55 |
16,698.30 |
16,698.30 |
16,695.40 |
16,695.40 |
261.6K |
| 15:56 |
16,696.50 |
16,699.40 |
16,696.50 |
16,699.40 |
179.3K |
| 15:57 |
16,702.20 |
16,702.20 |
16,700.90 |
16,700.90 |
453.2K |
| 15:58 |
16,702.10 |
16,709.20 |
16,702.10 |
16,709.20 |
949.8K |
| 15:59 |
16,704.30 |
16,704.30 |
16,697.70 |
16,697.70 |
304.1K |
| 16:00 |
16,705.70 |
16,705.70 |
16,697.70 |
16,697.70 |
985.6K |
| 16:01 |
16,697.70 |
16,697.70 |
16,697.70 |
16,697.70 |
354.1K |
| 16:02 |
16,697.70 |
16,697.70 |
16,697.70 |
16,697.70 |
1,218.1K |
| 16:03 |
16,697.70 |
16,697.70 |
16,697.70 |
16,697.70 |
988.3K |
| 16:04 |
16,697.70 |
16,724.50 |
16,697.70 |
16,724.50 |
52,942.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|