| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,724.50 |
16,746.50 |
16,724.50 |
16,746.50 |
18,454.5K |
| 10:01 |
16,749.00 |
16,749.00 |
16,745.90 |
16,745.90 |
80.2K |
| 10:02 |
16,751.10 |
16,751.10 |
16,725.40 |
16,725.40 |
1,213.4K |
| 10:03 |
16,716.80 |
16,717.50 |
16,716.80 |
16,717.50 |
367.4K |
| 10:04 |
16,712.40 |
16,716.80 |
16,712.40 |
16,716.80 |
1,143.3K |
| 10:05 |
16,695.80 |
16,695.80 |
16,686.30 |
16,686.30 |
430.8K |
| 10:06 |
16,685.30 |
16,685.30 |
16,677.60 |
16,677.60 |
2,544.4K |
| 10:07 |
16,670.20 |
16,670.20 |
16,648.40 |
16,648.40 |
2,352.5K |
| 10:08 |
16,643.30 |
16,660.00 |
16,643.30 |
16,660.00 |
887.9K |
| 10:09 |
16,657.10 |
16,657.10 |
16,647.60 |
16,647.60 |
3,120.1K |
| 10:10 |
16,648.80 |
16,648.80 |
16,636.80 |
16,636.80 |
1,585.2K |
| 10:11 |
16,644.10 |
16,644.10 |
16,633.20 |
16,633.20 |
2,318.6K |
| 10:12 |
16,635.20 |
16,638.90 |
16,635.20 |
16,638.90 |
2,682.9K |
| 10:13 |
16,649.50 |
16,649.50 |
16,633.60 |
16,633.60 |
1,085.9K |
| 10:14 |
16,630.50 |
16,630.50 |
16,625.20 |
16,625.20 |
993.5K |
| 10:15 |
16,622.10 |
16,625.60 |
16,622.10 |
16,625.60 |
792.6K |
| 10:16 |
16,626.30 |
16,626.30 |
16,623.80 |
16,623.80 |
821.6K |
| 10:17 |
16,629.20 |
16,630.80 |
16,629.20 |
16,630.80 |
339.1K |
| 10:18 |
16,631.70 |
16,632.30 |
16,631.70 |
16,632.30 |
508.2K |
| 10:19 |
16,636.90 |
16,636.90 |
16,630.80 |
16,630.80 |
707.3K |
| 10:20 |
16,627.50 |
16,627.50 |
16,622.20 |
16,622.20 |
552.1K |
| 10:21 |
16,619.60 |
16,619.60 |
16,617.50 |
16,617.50 |
662.3K |
| 10:22 |
16,624.90 |
16,625.70 |
16,624.90 |
16,625.70 |
575.9K |
| 10:23 |
16,611.60 |
16,611.60 |
16,607.20 |
16,607.20 |
2,154.1K |
| 10:24 |
16,615.40 |
16,623.50 |
16,615.40 |
16,623.50 |
881.8K |
| 10:25 |
16,628.20 |
16,628.20 |
16,616.00 |
16,616.00 |
1,527.9K |
| 10:26 |
16,612.90 |
16,618.80 |
16,612.90 |
16,618.80 |
703.3K |
| 10:27 |
16,612.20 |
16,612.20 |
16,611.50 |
16,611.50 |
325.1K |
| 10:28 |
16,612.70 |
16,612.70 |
16,609.80 |
16,609.80 |
460.9K |
| 10:29 |
16,612.60 |
16,612.60 |
16,607.90 |
16,607.90 |
538.2K |
| 10:30 |
16,609.20 |
16,609.20 |
16,605.60 |
16,605.60 |
395.1K |
| 10:31 |
16,608.10 |
16,608.10 |
16,603.20 |
16,603.20 |
413.7K |
| 10:32 |
16,604.70 |
16,606.20 |
16,604.70 |
16,606.20 |
359.2K |
| 10:33 |
16,620.20 |
16,625.30 |
16,620.20 |
16,625.30 |
1,890.6K |
| 10:34 |
16,622.30 |
16,622.50 |
16,622.30 |
16,622.50 |
550.0K |
| 10:35 |
16,621.70 |
16,626.50 |
16,621.70 |
16,626.50 |
348.4K |
| 10:36 |
16,627.90 |
16,627.90 |
16,616.70 |
16,616.70 |
732.4K |
| 10:37 |
16,624.80 |
16,634.40 |
16,624.80 |
16,634.40 |
564.8K |
| 10:38 |
16,632.90 |
16,635.10 |
16,632.90 |
16,635.10 |
1,495.0K |
| 10:39 |
16,637.40 |
16,641.20 |
16,637.40 |
16,641.20 |
1,487.6K |
| 10:40 |
16,646.30 |
16,646.30 |
16,629.70 |
16,629.70 |
1,286.6K |
| 10:41 |
16,625.70 |
16,629.30 |
16,625.70 |
16,629.30 |
318.4K |
| 10:42 |
16,625.70 |
16,628.30 |
16,625.70 |
16,628.30 |
1,099.1K |
| 10:43 |
16,631.40 |
16,644.50 |
16,631.40 |
16,644.50 |
552.0K |
| 10:44 |
16,646.20 |
16,647.50 |
16,646.20 |
16,647.50 |
340.6K |
| 10:45 |
16,656.60 |
16,656.60 |
16,651.70 |
16,651.70 |
542.5K |
| 10:46 |
16,653.90 |
16,653.90 |
16,653.90 |
16,653.90 |
377.1K |
| 10:47 |
16,660.80 |
16,669.70 |
16,660.80 |
16,669.70 |
3,827.9K |
| 10:48 |
16,681.90 |
16,681.90 |
16,674.10 |
16,674.10 |
673.9K |
| 10:49 |
16,676.50 |
16,682.60 |
16,676.50 |
16,682.60 |
1,530.8K |
| 10:50 |
16,685.10 |
16,687.90 |
16,685.10 |
16,687.90 |
592.4K |
| 10:51 |
16,688.20 |
16,697.70 |
16,688.20 |
16,697.70 |
934.2K |
| 10:52 |
16,694.60 |
16,696.10 |
16,694.60 |
16,696.10 |
827.5K |
| 10:53 |
16,697.30 |
16,698.50 |
16,697.30 |
16,698.50 |
507.6K |
| 10:54 |
16,708.20 |
16,711.40 |
16,708.20 |
16,711.40 |
810.5K |
| 10:55 |
16,706.60 |
16,707.30 |
16,706.60 |
16,707.30 |
643.9K |
| 10:56 |
16,702.90 |
16,706.70 |
16,702.90 |
16,706.70 |
723.9K |
| 10:57 |
16,702.20 |
16,706.20 |
16,702.20 |
16,706.20 |
335.3K |
| 10:58 |
16,704.90 |
16,707.30 |
16,704.90 |
16,707.30 |
565.8K |
| 10:59 |
16,700.70 |
16,700.70 |
16,698.10 |
16,698.10 |
445.2K |
| 11:00 |
16,694.50 |
16,700.30 |
16,694.50 |
16,700.30 |
587.8K |
| 11:01 |
16,695.60 |
16,699.20 |
16,695.60 |
16,699.20 |
1,915.5K |
| 11:02 |
16,700.10 |
16,709.60 |
16,700.10 |
16,709.60 |
1,408.9K |
| 11:03 |
16,715.90 |
16,725.00 |
16,715.90 |
16,725.00 |
899.8K |
| 11:04 |
16,727.60 |
16,729.00 |
16,727.60 |
16,729.00 |
561.2K |
| 11:05 |
16,726.20 |
16,726.20 |
16,720.70 |
16,720.70 |
994.4K |
| 11:06 |
16,721.40 |
16,731.00 |
16,721.40 |
16,731.00 |
431.2K |
| 11:07 |
16,730.20 |
16,737.10 |
16,730.20 |
16,737.10 |
1,061.6K |
| 11:08 |
16,736.80 |
16,740.40 |
16,736.80 |
16,740.40 |
676.6K |
| 11:09 |
16,746.60 |
16,751.90 |
16,746.60 |
16,751.90 |
1,117.9K |
| 11:10 |
16,757.10 |
16,763.10 |
16,757.10 |
16,763.10 |
1,373.0K |
| 11:11 |
16,764.40 |
16,764.40 |
16,762.60 |
16,762.60 |
753.5K |
| 11:12 |
16,763.70 |
16,763.70 |
16,760.90 |
16,760.90 |
482.1K |
| 11:13 |
16,759.10 |
16,759.10 |
16,754.90 |
16,754.90 |
784.5K |
| 11:14 |
16,750.70 |
16,750.70 |
16,747.00 |
16,747.00 |
1,062.2K |
| 11:15 |
16,748.00 |
16,748.00 |
16,745.00 |
16,745.00 |
591.7K |
| 11:16 |
16,746.10 |
16,746.10 |
16,743.00 |
16,743.00 |
1,738.1K |
| 11:17 |
16,753.00 |
16,759.10 |
16,753.00 |
16,759.10 |
380.6K |
| 11:18 |
16,755.80 |
16,761.90 |
16,755.80 |
16,761.90 |
1,332.2K |
| 11:19 |
16,762.90 |
16,762.90 |
16,748.90 |
16,748.90 |
338.0K |
| 11:20 |
16,743.00 |
16,750.00 |
16,743.00 |
16,750.00 |
1,030.7K |
| 11:21 |
16,746.00 |
16,746.00 |
16,743.90 |
16,743.90 |
408.5K |
| 11:22 |
16,741.40 |
16,752.70 |
16,741.40 |
16,752.70 |
461.3K |
| 11:23 |
16,753.40 |
16,761.00 |
16,753.40 |
16,761.00 |
791.6K |
| 11:24 |
16,759.90 |
16,761.90 |
16,759.90 |
16,761.90 |
324.4K |
| 11:25 |
16,755.10 |
16,755.10 |
16,750.60 |
16,750.60 |
576.7K |
| 11:26 |
16,746.40 |
16,746.40 |
16,743.70 |
16,743.70 |
761.4K |
| 11:27 |
16,745.90 |
16,753.90 |
16,745.90 |
16,753.90 |
478.6K |
| 11:28 |
16,751.50 |
16,753.60 |
16,751.50 |
16,753.60 |
416.7K |
| 11:29 |
16,751.20 |
16,751.20 |
16,746.80 |
16,746.80 |
2,732.7K |
| 11:30 |
16,741.60 |
16,744.50 |
16,741.60 |
16,744.50 |
430.7K |
| 11:31 |
16,742.50 |
16,747.10 |
16,742.50 |
16,747.10 |
398.4K |
| 11:32 |
16,747.20 |
16,748.50 |
16,747.20 |
16,748.50 |
256.3K |
| 11:33 |
16,740.10 |
16,743.20 |
16,740.10 |
16,743.20 |
1,108.8K |
| 11:34 |
16,741.50 |
16,746.60 |
16,741.50 |
16,746.60 |
409.4K |
| 11:35 |
16,744.70 |
16,750.70 |
16,744.70 |
16,750.70 |
319.7K |
| 11:36 |
16,750.00 |
16,752.90 |
16,750.00 |
16,752.90 |
322.1K |
| 11:37 |
16,748.70 |
16,755.40 |
16,748.70 |
16,755.40 |
235.2K |
| 11:38 |
16,754.40 |
16,760.60 |
16,754.40 |
16,760.60 |
692.4K |
| 11:39 |
16,758.00 |
16,760.10 |
16,758.00 |
16,760.10 |
310.0K |
| 11:40 |
16,757.80 |
16,757.80 |
16,754.70 |
16,754.70 |
379.8K |
| 11:41 |
16,755.70 |
16,755.70 |
16,754.50 |
16,754.50 |
328.6K |
| 11:42 |
16,754.30 |
16,754.40 |
16,754.30 |
16,754.40 |
376.3K |
| 11:43 |
16,750.50 |
16,750.50 |
16,741.90 |
16,741.90 |
716.4K |
| 11:44 |
16,746.30 |
16,750.90 |
16,746.30 |
16,750.90 |
355.2K |
| 11:45 |
16,756.40 |
16,756.40 |
16,753.90 |
16,753.90 |
210.7K |
| 11:46 |
16,753.20 |
16,755.40 |
16,753.20 |
16,755.40 |
628.9K |
| 11:47 |
16,753.60 |
16,753.60 |
16,751.40 |
16,751.40 |
412.7K |
| 11:48 |
16,757.70 |
16,757.70 |
16,757.10 |
16,757.10 |
1,022.2K |
| 11:49 |
16,753.10 |
16,754.80 |
16,753.10 |
16,754.80 |
485.8K |
| 11:50 |
16,757.70 |
16,757.80 |
16,757.70 |
16,757.80 |
494.4K |
| 11:51 |
16,756.20 |
16,756.20 |
16,754.20 |
16,754.20 |
462.7K |
| 11:52 |
16,758.60 |
16,758.60 |
16,756.60 |
16,756.60 |
393.1K |
| 11:53 |
16,755.90 |
16,755.90 |
16,754.70 |
16,754.70 |
396.0K |
| 11:54 |
16,754.20 |
16,754.90 |
16,754.20 |
16,754.90 |
440.8K |
| 11:55 |
16,750.80 |
16,753.30 |
16,750.80 |
16,753.30 |
240.8K |
| 11:56 |
16,756.10 |
16,756.10 |
16,751.80 |
16,751.80 |
426.5K |
| 11:57 |
16,755.00 |
16,755.00 |
16,746.70 |
16,746.70 |
225.5K |
| 11:58 |
16,743.00 |
16,743.00 |
16,737.40 |
16,737.40 |
488.6K |
| 11:59 |
16,740.20 |
16,740.20 |
16,739.00 |
16,739.00 |
232.4K |
| 12:00 |
16,734.70 |
16,734.70 |
16,734.00 |
16,734.00 |
181.0K |
| 12:01 |
16,737.30 |
16,737.30 |
16,736.50 |
16,736.50 |
403.8K |
| 12:02 |
16,737.10 |
16,737.10 |
16,735.30 |
16,735.30 |
694.4K |
| 12:03 |
16,730.80 |
16,732.70 |
16,730.80 |
16,732.70 |
231.4K |
| 12:04 |
16,729.30 |
16,729.30 |
16,722.60 |
16,722.60 |
927.8K |
| 12:05 |
16,719.30 |
16,719.30 |
16,717.20 |
16,717.20 |
202.5K |
| 12:06 |
16,707.80 |
16,707.80 |
16,699.10 |
16,699.10 |
475.5K |
| 12:07 |
16,697.10 |
16,697.10 |
16,686.90 |
16,686.90 |
1,481.7K |
| 12:08 |
16,680.20 |
16,681.70 |
16,680.20 |
16,681.70 |
815.4K |
| 12:09 |
16,687.60 |
16,692.80 |
16,687.60 |
16,692.80 |
244.2K |
| 12:10 |
16,691.80 |
16,691.80 |
16,691.20 |
16,691.20 |
245.0K |
| 12:11 |
16,697.00 |
16,707.10 |
16,697.00 |
16,707.10 |
404.4K |
| 12:12 |
16,707.10 |
16,707.10 |
16,701.60 |
16,701.60 |
238.9K |
| 12:13 |
16,705.80 |
16,710.50 |
16,705.80 |
16,710.50 |
116.6K |
| 12:14 |
16,711.60 |
16,713.90 |
16,711.60 |
16,713.90 |
1,225.1K |
| 12:15 |
16,715.50 |
16,717.00 |
16,715.50 |
16,717.00 |
489.4K |
| 12:16 |
16,717.50 |
16,717.50 |
16,716.30 |
16,716.30 |
901.3K |
| 12:17 |
16,718.00 |
16,718.00 |
16,712.90 |
16,712.90 |
773.5K |
| 12:18 |
16,713.20 |
16,715.70 |
16,713.20 |
16,715.70 |
1,522.3K |
| 12:19 |
16,715.70 |
16,718.60 |
16,715.70 |
16,718.60 |
158.9K |
| 12:20 |
16,714.10 |
16,718.00 |
16,714.10 |
16,718.00 |
158.7K |
| 12:21 |
16,717.10 |
16,717.10 |
16,716.30 |
16,716.30 |
519.2K |
| 12:22 |
16,727.00 |
16,728.40 |
16,727.00 |
16,728.40 |
675.2K |
| 12:23 |
16,730.40 |
16,730.40 |
16,730.40 |
16,730.40 |
153.4K |
| 12:24 |
16,728.30 |
16,732.30 |
16,728.30 |
16,732.30 |
434.5K |
| 12:25 |
16,730.60 |
16,731.30 |
16,730.60 |
16,731.30 |
243.5K |
| 12:26 |
16,730.60 |
16,733.30 |
16,730.60 |
16,733.30 |
443.6K |
| 12:27 |
16,749.60 |
16,751.50 |
16,749.60 |
16,751.50 |
849.0K |
| 12:28 |
16,751.80 |
16,751.80 |
16,749.40 |
16,749.40 |
274.3K |
| 12:29 |
16,746.10 |
16,747.10 |
16,746.10 |
16,747.10 |
290.2K |
| 12:30 |
16,750.80 |
16,750.80 |
16,745.80 |
16,745.80 |
1,232.9K |
| 12:31 |
16,744.20 |
16,744.20 |
16,740.70 |
16,740.70 |
229.9K |
| 12:32 |
16,734.20 |
16,734.20 |
16,733.10 |
16,733.10 |
500.3K |
| 12:33 |
16,735.30 |
16,740.20 |
16,735.30 |
16,740.20 |
323.7K |
| 12:34 |
16,739.80 |
16,742.20 |
16,739.80 |
16,742.20 |
218.8K |
| 12:35 |
16,741.30 |
16,741.30 |
16,740.80 |
16,740.80 |
151.5K |
| 12:36 |
16,739.60 |
16,739.60 |
16,735.50 |
16,735.50 |
145.5K |
| 12:37 |
16,734.40 |
16,737.60 |
16,734.40 |
16,737.60 |
397.7K |
| 12:38 |
16,738.10 |
16,738.10 |
16,735.80 |
16,735.80 |
364.2K |
| 12:39 |
16,744.80 |
16,744.80 |
16,743.30 |
16,743.30 |
291.6K |
| 12:40 |
16,746.40 |
16,748.60 |
16,746.40 |
16,748.60 |
351.1K |
| 12:41 |
16,748.10 |
16,748.10 |
16,744.80 |
16,744.80 |
603.2K |
| 12:42 |
16,739.80 |
16,743.10 |
16,739.80 |
16,743.10 |
120.5K |
| 12:43 |
16,741.20 |
16,741.90 |
16,741.20 |
16,741.90 |
117.1K |
| 12:44 |
16,740.70 |
16,741.50 |
16,740.70 |
16,741.50 |
122.0K |
| 12:45 |
16,740.90 |
16,742.60 |
16,740.90 |
16,742.60 |
500.3K |
| 12:46 |
16,742.60 |
16,742.60 |
16,739.20 |
16,739.20 |
556.7K |
| 12:47 |
16,737.40 |
16,737.40 |
16,732.90 |
16,732.90 |
718.2K |
| 12:48 |
16,730.40 |
16,730.40 |
16,722.90 |
16,722.90 |
1,075.9K |
| 12:49 |
16,720.80 |
16,720.80 |
16,720.50 |
16,720.50 |
471.0K |
| 12:50 |
16,720.90 |
16,720.90 |
16,711.90 |
16,711.90 |
640.5K |
| 12:51 |
16,707.90 |
16,711.60 |
16,707.90 |
16,711.60 |
359.1K |
| 12:52 |
16,713.70 |
16,719.70 |
16,713.70 |
16,719.70 |
332.7K |
| 12:53 |
16,717.90 |
16,721.30 |
16,717.90 |
16,721.30 |
255.9K |
| 12:54 |
16,715.30 |
16,715.30 |
16,713.00 |
16,713.00 |
205.5K |
| 12:55 |
16,712.50 |
16,712.50 |
16,706.40 |
16,706.40 |
195.5K |
| 12:56 |
16,708.80 |
16,708.80 |
16,708.60 |
16,708.60 |
124.8K |
| 12:57 |
16,708.40 |
16,708.40 |
16,706.80 |
16,706.80 |
231.3K |
| 12:58 |
16,704.80 |
16,704.80 |
16,703.10 |
16,703.10 |
306.3K |
| 12:59 |
16,701.50 |
16,704.20 |
16,701.50 |
16,704.20 |
297.2K |
| 13:00 |
16,705.00 |
16,705.00 |
16,704.40 |
16,704.40 |
139.9K |
| 13:01 |
16,710.40 |
16,714.40 |
16,710.40 |
16,714.40 |
126.3K |
| 13:02 |
16,721.70 |
16,721.70 |
16,718.80 |
16,718.80 |
77.0K |
| 13:03 |
16,717.80 |
16,719.40 |
16,717.80 |
16,719.40 |
195.7K |
| 13:04 |
16,719.60 |
16,719.60 |
16,718.30 |
16,718.30 |
99.7K |
| 13:05 |
16,718.70 |
16,721.00 |
16,718.70 |
16,721.00 |
131.9K |
| 13:06 |
16,733.00 |
16,733.00 |
16,732.30 |
16,732.30 |
1,628.1K |
| 13:07 |
16,731.40 |
16,731.80 |
16,731.40 |
16,731.80 |
401.3K |
| 13:08 |
16,731.90 |
16,733.00 |
16,731.90 |
16,733.00 |
912.2K |
| 13:09 |
16,731.40 |
16,735.60 |
16,731.40 |
16,735.60 |
442.7K |
| 13:10 |
16,737.50 |
16,746.40 |
16,737.50 |
16,746.40 |
662.3K |
| 13:11 |
16,750.40 |
16,750.40 |
16,749.90 |
16,749.90 |
1,405.7K |
| 13:12 |
16,747.30 |
16,747.30 |
16,742.30 |
16,742.30 |
332.7K |
| 13:13 |
16,742.90 |
16,742.90 |
16,739.00 |
16,739.00 |
139.7K |
| 13:14 |
16,737.70 |
16,737.70 |
16,731.80 |
16,731.80 |
677.1K |
| 13:15 |
16,732.80 |
16,733.30 |
16,732.80 |
16,733.30 |
280.6K |
| 13:16 |
16,735.00 |
16,735.00 |
16,731.60 |
16,731.60 |
514.4K |
| 13:17 |
16,733.10 |
16,734.40 |
16,733.10 |
16,734.40 |
548.2K |
| 13:18 |
16,730.30 |
16,731.60 |
16,730.30 |
16,731.60 |
189.8K |
| 13:19 |
16,730.90 |
16,730.90 |
16,729.80 |
16,729.80 |
134.4K |
| 13:20 |
16,729.60 |
16,729.60 |
16,729.50 |
16,729.50 |
162.6K |
| 13:21 |
16,729.70 |
16,729.70 |
16,729.10 |
16,729.10 |
397.3K |
| 13:22 |
16,725.70 |
16,726.10 |
16,725.70 |
16,726.10 |
201.9K |
| 13:23 |
16,725.60 |
16,728.00 |
16,725.60 |
16,728.00 |
765.9K |
| 13:24 |
16,725.60 |
16,725.70 |
16,725.60 |
16,725.70 |
119.4K |
| 13:25 |
16,725.40 |
16,725.40 |
16,723.60 |
16,723.60 |
372.9K |
| 13:26 |
16,726.50 |
16,726.50 |
16,724.70 |
16,724.70 |
70.4K |
| 13:27 |
16,721.70 |
16,721.70 |
16,719.20 |
16,719.20 |
120.2K |
| 13:28 |
16,715.40 |
16,715.40 |
16,714.70 |
16,714.70 |
70.9K |
| 13:29 |
16,709.10 |
16,709.10 |
16,707.90 |
16,707.90 |
460.9K |
| 13:30 |
16,710.00 |
16,710.00 |
16,708.00 |
16,708.00 |
65.0K |
| 13:31 |
16,707.50 |
16,708.20 |
16,707.50 |
16,708.20 |
321.9K |
| 13:32 |
16,703.20 |
16,704.90 |
16,703.20 |
16,704.90 |
176.5K |
| 13:33 |
16,707.00 |
16,707.00 |
16,702.20 |
16,702.20 |
249.3K |
| 13:34 |
16,705.30 |
16,705.30 |
16,698.70 |
16,698.70 |
236.1K |
| 13:35 |
16,696.00 |
16,696.00 |
16,694.50 |
16,694.50 |
552.8K |
| 13:36 |
16,690.50 |
16,693.00 |
16,690.50 |
16,693.00 |
300.9K |
| 13:37 |
16,694.10 |
16,695.80 |
16,694.10 |
16,695.80 |
236.8K |
| 13:38 |
16,702.90 |
16,704.40 |
16,702.90 |
16,704.40 |
205.5K |
| 13:39 |
16,705.00 |
16,706.60 |
16,705.00 |
16,706.60 |
193.3K |
| 13:40 |
16,706.60 |
16,706.60 |
16,703.90 |
16,703.90 |
153.2K |
| 13:41 |
16,705.10 |
16,707.70 |
16,705.10 |
16,707.70 |
914.3K |
| 13:42 |
16,711.90 |
16,713.20 |
16,711.90 |
16,713.20 |
283.2K |
| 13:43 |
16,710.40 |
16,710.40 |
16,710.40 |
16,710.40 |
146.3K |
| 13:44 |
16,705.50 |
16,705.50 |
16,703.90 |
16,703.90 |
145.0K |
| 13:45 |
16,708.00 |
16,708.00 |
16,705.70 |
16,705.70 |
76.3K |
| 13:46 |
16,709.50 |
16,709.50 |
16,705.80 |
16,705.80 |
93.2K |
| 13:47 |
16,707.10 |
16,707.10 |
16,706.40 |
16,706.40 |
112.4K |
| 13:48 |
16,708.10 |
16,708.10 |
16,706.20 |
16,706.20 |
1,147.3K |
| 13:49 |
16,710.10 |
16,715.50 |
16,710.10 |
16,715.50 |
405.1K |
| 13:50 |
16,712.20 |
16,712.20 |
16,710.30 |
16,710.30 |
814.5K |
| 13:51 |
16,710.70 |
16,711.30 |
16,710.70 |
16,711.30 |
643.3K |
| 13:52 |
16,711.90 |
16,716.20 |
16,711.90 |
16,716.20 |
222.8K |
| 13:53 |
16,717.80 |
16,718.40 |
16,717.80 |
16,718.40 |
707.5K |
| 13:54 |
16,719.10 |
16,721.10 |
16,719.10 |
16,721.10 |
464.0K |
| 13:55 |
16,717.70 |
16,717.70 |
16,715.60 |
16,715.60 |
3,292.4K |
| 13:56 |
16,714.50 |
16,714.50 |
16,713.50 |
16,713.50 |
277.2K |
| 13:57 |
16,714.40 |
16,714.40 |
16,712.80 |
16,712.80 |
1,198.4K |
| 13:58 |
16,714.70 |
16,716.30 |
16,714.70 |
16,716.30 |
116.7K |
| 13:59 |
16,716.30 |
16,716.30 |
16,710.70 |
16,710.70 |
213.1K |
| 14:00 |
16,714.00 |
16,714.30 |
16,714.00 |
16,714.30 |
298.6K |
| 14:01 |
16,707.00 |
16,708.20 |
16,707.00 |
16,708.20 |
316.9K |
| 14:02 |
16,704.80 |
16,704.80 |
16,703.90 |
16,703.90 |
197.7K |
| 14:03 |
16,708.60 |
16,716.60 |
16,708.60 |
16,716.60 |
2,040.7K |
| 14:04 |
16,715.20 |
16,715.20 |
16,714.20 |
16,714.20 |
433.7K |
| 14:05 |
16,723.60 |
16,723.60 |
16,720.60 |
16,720.60 |
362.8K |
| 14:06 |
16,721.60 |
16,724.50 |
16,721.60 |
16,724.50 |
464.8K |
| 14:07 |
16,722.60 |
16,727.80 |
16,722.60 |
16,727.80 |
565.0K |
| 14:08 |
16,726.90 |
16,728.40 |
16,726.90 |
16,728.40 |
712.7K |
| 14:09 |
16,730.90 |
16,738.10 |
16,730.90 |
16,738.10 |
325.8K |
| 14:10 |
16,739.00 |
16,739.00 |
16,729.40 |
16,729.40 |
374.4K |
| 14:11 |
16,734.60 |
16,735.40 |
16,734.60 |
16,735.40 |
149.3K |
| 14:12 |
16,737.90 |
16,737.90 |
16,735.70 |
16,735.70 |
305.3K |
| 14:13 |
16,737.40 |
16,737.40 |
16,735.80 |
16,735.80 |
613.7K |
| 14:14 |
16,733.30 |
16,734.80 |
16,733.30 |
16,734.80 |
483.9K |
| 14:15 |
16,737.70 |
16,737.70 |
16,726.90 |
16,726.90 |
439.5K |
| 14:16 |
16,725.20 |
16,725.20 |
16,724.40 |
16,724.40 |
118.2K |
| 14:17 |
16,724.00 |
16,724.00 |
16,722.30 |
16,722.30 |
287.3K |
| 14:18 |
16,720.00 |
16,722.30 |
16,720.00 |
16,722.30 |
351.3K |
| 14:19 |
16,719.90 |
16,720.60 |
16,719.90 |
16,720.60 |
230.7K |
| 14:20 |
16,719.40 |
16,719.40 |
16,717.50 |
16,717.50 |
137.7K |
| 14:21 |
16,716.20 |
16,716.20 |
16,710.40 |
16,710.40 |
524.6K |
| 14:22 |
16,708.40 |
16,708.40 |
16,707.80 |
16,707.80 |
216.4K |
| 14:23 |
16,707.40 |
16,709.00 |
16,707.40 |
16,709.00 |
444.2K |
| 14:24 |
16,705.30 |
16,705.30 |
16,701.00 |
16,701.00 |
184.2K |
| 14:25 |
16,703.00 |
16,703.00 |
16,699.70 |
16,699.70 |
202.7K |
| 14:26 |
16,703.40 |
16,703.40 |
16,702.20 |
16,702.20 |
566.9K |
| 14:27 |
16,701.00 |
16,701.00 |
16,697.80 |
16,697.80 |
123.4K |
| 14:28 |
16,695.40 |
16,695.40 |
16,695.10 |
16,695.10 |
6,413.3K |
| 14:29 |
16,694.30 |
16,695.00 |
16,694.30 |
16,695.00 |
335.6K |
| 14:30 |
16,693.00 |
16,696.20 |
16,693.00 |
16,696.20 |
795.8K |
| 14:31 |
16,692.40 |
16,692.40 |
16,692.10 |
16,692.10 |
664.6K |
| 14:32 |
16,690.70 |
16,692.20 |
16,690.70 |
16,692.20 |
411.6K |
| 14:33 |
16,696.30 |
16,702.80 |
16,696.30 |
16,702.80 |
332.5K |
| 14:34 |
16,702.90 |
16,702.90 |
16,701.70 |
16,701.70 |
177.3K |
| 14:35 |
16,697.00 |
16,698.50 |
16,697.00 |
16,698.50 |
350.2K |
| 14:36 |
16,693.90 |
16,695.10 |
16,693.90 |
16,695.10 |
355.6K |
| 14:37 |
16,693.00 |
16,694.60 |
16,693.00 |
16,694.60 |
524.7K |
| 14:38 |
16,696.30 |
16,696.30 |
16,694.00 |
16,694.00 |
210.1K |
| 14:39 |
16,693.70 |
16,693.70 |
16,693.40 |
16,693.40 |
482.5K |
| 14:40 |
16,692.00 |
16,697.00 |
16,692.00 |
16,697.00 |
219.3K |
| 14:41 |
16,694.90 |
16,695.10 |
16,694.90 |
16,695.10 |
316.6K |
| 14:42 |
16,695.80 |
16,697.90 |
16,695.80 |
16,697.90 |
272.0K |
| 14:43 |
16,697.40 |
16,697.40 |
16,695.40 |
16,695.40 |
240.0K |
| 14:44 |
16,699.30 |
16,699.30 |
16,698.80 |
16,698.80 |
615.8K |
| 14:45 |
16,700.90 |
16,703.30 |
16,700.90 |
16,703.30 |
171.2K |
| 14:46 |
16,705.80 |
16,706.10 |
16,705.80 |
16,706.10 |
321.1K |
| 14:47 |
16,703.40 |
16,703.40 |
16,702.80 |
16,702.80 |
293.1K |
| 14:48 |
16,703.70 |
16,704.70 |
16,703.70 |
16,704.70 |
478.3K |
| 14:49 |
16,698.90 |
16,698.90 |
16,698.20 |
16,698.20 |
630.6K |
| 14:50 |
16,694.00 |
16,694.00 |
16,693.80 |
16,693.80 |
233.9K |
| 14:51 |
16,690.90 |
16,695.00 |
16,690.90 |
16,695.00 |
276.7K |
| 14:52 |
16,695.90 |
16,696.40 |
16,695.90 |
16,696.40 |
245.5K |
| 14:53 |
16,693.50 |
16,693.50 |
16,687.40 |
16,687.40 |
326.7K |
| 14:54 |
16,684.20 |
16,684.20 |
16,683.60 |
16,683.60 |
199.7K |
| 14:55 |
16,682.30 |
16,685.70 |
16,682.30 |
16,685.70 |
1,639.0K |
| 14:56 |
16,689.40 |
16,689.40 |
16,687.80 |
16,687.80 |
4,286.8K |
| 14:57 |
16,686.60 |
16,687.20 |
16,686.60 |
16,687.20 |
166.5K |
| 14:58 |
16,688.80 |
16,690.00 |
16,688.80 |
16,690.00 |
254.9K |
| 14:59 |
16,691.00 |
16,693.30 |
16,691.00 |
16,693.30 |
723.5K |
| 15:00 |
16,697.10 |
16,697.10 |
16,696.80 |
16,696.80 |
256.2K |
| 15:01 |
16,692.20 |
16,692.20 |
16,692.20 |
16,692.20 |
4,916.4K |
| 15:02 |
16,689.90 |
16,689.90 |
16,687.40 |
16,687.40 |
538.6K |
| 15:03 |
16,687.90 |
16,688.60 |
16,687.90 |
16,688.60 |
456.2K |
| 15:04 |
16,688.00 |
16,688.00 |
16,681.60 |
16,681.60 |
1,170.1K |
| 15:05 |
16,680.20 |
16,680.20 |
16,676.90 |
16,676.90 |
263.7K |
| 15:06 |
16,680.10 |
16,680.10 |
16,676.00 |
16,676.00 |
295.6K |
| 15:07 |
16,672.50 |
16,675.80 |
16,672.50 |
16,675.80 |
668.6K |
| 15:08 |
16,674.30 |
16,674.30 |
16,670.70 |
16,670.70 |
565.1K |
| 15:09 |
16,670.40 |
16,672.40 |
16,670.40 |
16,672.40 |
313.5K |
| 15:10 |
16,673.30 |
16,673.30 |
16,672.00 |
16,672.00 |
245.7K |
| 15:11 |
16,667.30 |
16,667.30 |
16,664.80 |
16,664.80 |
541.1K |
| 15:12 |
16,661.50 |
16,661.50 |
16,659.10 |
16,659.10 |
553.8K |
| 15:13 |
16,660.70 |
16,663.20 |
16,660.70 |
16,663.20 |
1,226.3K |
| 15:14 |
16,661.50 |
16,661.50 |
16,660.40 |
16,660.40 |
336.9K |
| 15:15 |
16,656.60 |
16,656.60 |
16,656.50 |
16,656.50 |
547.4K |
| 15:16 |
16,657.80 |
16,657.80 |
16,651.10 |
16,651.10 |
479.4K |
| 15:17 |
16,655.50 |
16,655.50 |
16,654.20 |
16,654.20 |
396.4K |
| 15:18 |
16,650.80 |
16,650.80 |
16,646.70 |
16,646.70 |
452.1K |
| 15:19 |
16,648.60 |
16,648.60 |
16,645.70 |
16,645.70 |
410.5K |
| 15:20 |
16,645.50 |
16,645.50 |
16,641.10 |
16,641.10 |
129.1K |
| 15:21 |
16,642.10 |
16,642.10 |
16,640.40 |
16,640.40 |
164.6K |
| 15:22 |
16,651.80 |
16,651.80 |
16,650.20 |
16,650.20 |
262.0K |
| 15:23 |
16,655.80 |
16,656.20 |
16,655.80 |
16,656.20 |
341.2K |
| 15:24 |
16,658.70 |
16,658.70 |
16,658.10 |
16,658.10 |
161.3K |
| 15:25 |
16,655.60 |
16,657.50 |
16,655.60 |
16,657.50 |
579.6K |
| 15:26 |
16,656.80 |
16,656.80 |
16,654.80 |
16,654.80 |
322.1K |
| 15:27 |
16,651.40 |
16,651.40 |
16,651.00 |
16,651.00 |
382.6K |
| 15:28 |
16,648.90 |
16,648.90 |
16,645.60 |
16,645.60 |
659.6K |
| 15:29 |
16,648.10 |
16,648.10 |
16,645.60 |
16,645.60 |
753.5K |
| 15:30 |
16,647.60 |
16,653.10 |
16,647.60 |
16,653.10 |
383.8K |
| 15:31 |
16,652.80 |
16,652.80 |
16,652.50 |
16,652.50 |
434.1K |
| 15:32 |
16,650.90 |
16,650.90 |
16,644.80 |
16,644.80 |
571.9K |
| 15:33 |
16,648.00 |
16,648.00 |
16,647.90 |
16,647.90 |
641.8K |
| 15:34 |
16,651.90 |
16,651.90 |
16,651.20 |
16,651.20 |
569.7K |
| 15:35 |
16,647.10 |
16,647.10 |
16,645.30 |
16,645.30 |
644.4K |
| 15:36 |
16,639.80 |
16,639.80 |
16,638.50 |
16,638.50 |
889.6K |
| 15:37 |
16,637.10 |
16,639.60 |
16,637.10 |
16,639.60 |
484.4K |
| 15:38 |
16,642.50 |
16,642.50 |
16,642.20 |
16,642.20 |
314.7K |
| 15:39 |
16,641.80 |
16,643.70 |
16,641.80 |
16,643.70 |
203.2K |
| 15:40 |
16,643.00 |
16,643.00 |
16,630.40 |
16,630.40 |
2,879.3K |
| 15:41 |
16,626.10 |
16,626.10 |
16,624.70 |
16,624.70 |
1,260.1K |
| 15:42 |
16,622.80 |
16,623.00 |
16,622.80 |
16,623.00 |
578.6K |
| 15:43 |
16,626.00 |
16,630.90 |
16,626.00 |
16,630.90 |
663.1K |
| 15:44 |
16,627.70 |
16,629.90 |
16,627.70 |
16,629.90 |
262.4K |
| 15:45 |
16,628.40 |
16,630.90 |
16,628.40 |
16,630.90 |
644.5K |
| 15:46 |
16,631.50 |
16,632.10 |
16,631.50 |
16,632.10 |
819.6K |
| 15:47 |
16,630.00 |
16,631.20 |
16,630.00 |
16,631.20 |
304.8K |
| 15:48 |
16,633.90 |
16,635.00 |
16,633.90 |
16,635.00 |
498.4K |
| 15:49 |
16,634.90 |
16,637.10 |
16,634.90 |
16,637.10 |
848.5K |
| 15:50 |
16,636.10 |
16,637.70 |
16,636.10 |
16,637.70 |
666.7K |
| 15:51 |
16,632.70 |
16,632.70 |
16,630.00 |
16,630.00 |
474.2K |
| 15:52 |
16,626.10 |
16,626.10 |
16,624.90 |
16,624.90 |
446.9K |
| 15:53 |
16,627.40 |
16,627.40 |
16,626.20 |
16,626.20 |
516.8K |
| 15:54 |
16,627.30 |
16,627.70 |
16,627.30 |
16,627.70 |
646.3K |
| 15:55 |
16,629.60 |
16,629.60 |
16,627.70 |
16,627.70 |
585.5K |
| 15:56 |
16,623.40 |
16,623.80 |
16,623.40 |
16,623.80 |
730.4K |
| 15:57 |
16,620.70 |
16,620.70 |
16,619.70 |
16,619.70 |
1,007.1K |
| 15:58 |
16,620.80 |
16,620.80 |
16,619.50 |
16,619.50 |
768.0K |
| 15:59 |
16,625.10 |
16,625.10 |
16,619.00 |
16,619.00 |
959.6K |
| 16:00 |
16,625.90 |
16,626.10 |
16,625.90 |
16,626.10 |
424.6K |
| 16:01 |
16,626.10 |
16,626.10 |
16,626.10 |
16,626.10 |
0.0K |
| 16:02 |
16,626.10 |
16,626.10 |
16,626.10 |
16,626.10 |
0.0K |
| 16:03 |
16,626.10 |
16,626.10 |
16,626.10 |
16,626.10 |
0.0K |
| 16:04 |
16,626.10 |
16,626.10 |
16,613.70 |
16,613.70 |
54,317.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|