| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,385.20 |
16,438.30 |
16,385.20 |
16,438.30 |
23,098.7K |
| 10:01 |
16,443.40 |
16,445.10 |
16,443.40 |
16,445.10 |
158.3K |
| 10:02 |
16,441.20 |
16,491.00 |
16,441.20 |
16,491.00 |
1,564.9K |
| 10:03 |
16,497.40 |
16,502.10 |
16,497.40 |
16,502.10 |
523.1K |
| 10:04 |
16,496.70 |
16,514.00 |
16,496.70 |
16,514.00 |
1,380.8K |
| 10:05 |
16,508.20 |
16,509.30 |
16,508.20 |
16,509.30 |
514.6K |
| 10:06 |
16,513.70 |
16,513.70 |
16,510.50 |
16,510.50 |
2,564.8K |
| 10:07 |
16,582.70 |
16,601.20 |
16,582.70 |
16,601.20 |
2,661.3K |
| 10:08 |
16,597.60 |
16,597.60 |
16,590.80 |
16,590.80 |
957.3K |
| 10:09 |
16,595.40 |
16,610.20 |
16,595.40 |
16,610.20 |
3,448.4K |
| 10:10 |
16,605.30 |
16,616.00 |
16,605.30 |
16,616.00 |
1,750.1K |
| 10:11 |
16,633.50 |
16,634.30 |
16,633.50 |
16,634.30 |
1,347.8K |
| 10:12 |
16,639.20 |
16,639.20 |
16,635.50 |
16,635.50 |
716.5K |
| 10:13 |
16,642.90 |
16,648.90 |
16,642.90 |
16,648.90 |
5,691.1K |
| 10:14 |
16,656.80 |
16,656.80 |
16,655.40 |
16,655.40 |
579.7K |
| 10:15 |
16,652.60 |
16,652.60 |
16,640.30 |
16,640.30 |
588.8K |
| 10:16 |
16,638.80 |
16,638.80 |
16,636.20 |
16,636.20 |
490.9K |
| 10:17 |
16,646.80 |
16,646.80 |
16,641.70 |
16,641.70 |
668.4K |
| 10:18 |
16,629.40 |
16,629.40 |
16,625.70 |
16,625.70 |
492.3K |
| 10:19 |
16,626.40 |
16,629.50 |
16,626.40 |
16,629.50 |
501.1K |
| 10:20 |
16,634.00 |
16,634.00 |
16,628.50 |
16,628.50 |
356.6K |
| 10:21 |
16,627.40 |
16,632.70 |
16,627.40 |
16,632.70 |
242.1K |
| 10:22 |
16,629.60 |
16,630.50 |
16,629.60 |
16,630.50 |
569.4K |
| 10:23 |
16,625.50 |
16,625.50 |
16,623.00 |
16,623.00 |
144.5K |
| 10:24 |
16,618.60 |
16,630.30 |
16,618.60 |
16,630.30 |
615.3K |
| 10:25 |
16,629.10 |
16,634.80 |
16,629.10 |
16,634.80 |
301.8K |
| 10:26 |
16,638.80 |
16,642.30 |
16,638.80 |
16,642.30 |
937.9K |
| 10:27 |
16,645.10 |
16,647.20 |
16,645.10 |
16,647.20 |
498.0K |
| 10:28 |
16,635.20 |
16,637.00 |
16,635.20 |
16,637.00 |
197.8K |
| 10:29 |
16,648.20 |
16,654.30 |
16,648.20 |
16,654.30 |
795.0K |
| 10:30 |
16,656.60 |
16,662.60 |
16,656.60 |
16,662.60 |
1,420.5K |
| 10:31 |
16,661.80 |
16,661.80 |
16,655.30 |
16,655.30 |
236.5K |
| 10:32 |
16,658.20 |
16,659.10 |
16,658.20 |
16,659.10 |
2,262.3K |
| 10:33 |
16,669.30 |
16,673.50 |
16,669.30 |
16,673.50 |
675.6K |
| 10:34 |
16,678.00 |
16,678.00 |
16,666.90 |
16,666.90 |
518.9K |
| 10:35 |
16,661.30 |
16,663.90 |
16,661.30 |
16,663.90 |
309.8K |
| 10:36 |
16,667.30 |
16,676.60 |
16,667.30 |
16,676.60 |
741.3K |
| 10:37 |
16,674.60 |
16,674.60 |
16,672.90 |
16,672.90 |
334.9K |
| 10:38 |
16,673.00 |
16,673.60 |
16,673.00 |
16,673.60 |
1,422.5K |
| 10:39 |
16,669.40 |
16,674.30 |
16,669.40 |
16,674.30 |
738.3K |
| 10:40 |
16,674.10 |
16,677.50 |
16,674.10 |
16,677.50 |
367.2K |
| 10:41 |
16,678.50 |
16,678.50 |
16,678.30 |
16,678.30 |
1,534.5K |
| 10:42 |
16,671.00 |
16,676.60 |
16,671.00 |
16,676.60 |
427.6K |
| 10:43 |
16,674.40 |
16,674.60 |
16,674.40 |
16,674.60 |
282.0K |
| 10:44 |
16,668.90 |
16,668.90 |
16,664.90 |
16,664.90 |
465.9K |
| 10:45 |
16,662.70 |
16,669.30 |
16,662.70 |
16,669.30 |
141.4K |
| 10:46 |
16,672.40 |
16,672.40 |
16,666.70 |
16,666.70 |
231.3K |
| 10:47 |
16,665.40 |
16,665.40 |
16,658.40 |
16,658.40 |
327.2K |
| 10:48 |
16,654.80 |
16,655.70 |
16,654.80 |
16,655.70 |
743.6K |
| 10:49 |
16,655.10 |
16,655.10 |
16,653.70 |
16,653.70 |
414.0K |
| 10:50 |
16,648.60 |
16,652.40 |
16,648.60 |
16,652.40 |
446.9K |
| 10:51 |
16,654.60 |
16,660.90 |
16,654.60 |
16,660.90 |
313.2K |
| 10:52 |
16,652.20 |
16,652.20 |
16,651.80 |
16,651.80 |
358.0K |
| 10:53 |
16,650.60 |
16,655.10 |
16,650.60 |
16,655.10 |
231.0K |
| 10:54 |
16,655.10 |
16,655.90 |
16,655.10 |
16,655.90 |
874.6K |
| 10:55 |
16,658.70 |
16,659.80 |
16,658.70 |
16,659.80 |
258.4K |
| 10:56 |
16,655.00 |
16,655.40 |
16,655.00 |
16,655.40 |
325.3K |
| 10:57 |
16,659.30 |
16,660.40 |
16,659.30 |
16,660.40 |
151.0K |
| 10:58 |
16,654.60 |
16,654.60 |
16,652.60 |
16,652.60 |
212.3K |
| 10:59 |
16,658.90 |
16,658.90 |
16,655.70 |
16,655.70 |
1,066.4K |
| 11:00 |
16,650.90 |
16,651.80 |
16,650.90 |
16,651.80 |
784.9K |
| 11:01 |
16,661.50 |
16,666.00 |
16,661.50 |
16,666.00 |
671.9K |
| 11:02 |
16,669.10 |
16,671.40 |
16,669.10 |
16,671.40 |
189.8K |
| 11:03 |
16,668.80 |
16,668.80 |
16,668.10 |
16,668.10 |
355.8K |
| 11:04 |
16,673.00 |
16,679.20 |
16,673.00 |
16,679.20 |
1,779.9K |
| 11:05 |
16,685.80 |
16,685.80 |
16,685.20 |
16,685.20 |
453.2K |
| 11:06 |
16,682.50 |
16,682.50 |
16,676.30 |
16,676.30 |
537.3K |
| 11:07 |
16,677.30 |
16,677.30 |
16,676.20 |
16,676.20 |
517.4K |
| 11:08 |
16,681.00 |
16,681.00 |
16,678.00 |
16,678.00 |
416.3K |
| 11:09 |
16,680.90 |
16,680.90 |
16,671.20 |
16,671.20 |
431.5K |
| 11:10 |
16,666.00 |
16,672.20 |
16,666.00 |
16,672.20 |
253.1K |
| 11:11 |
16,668.50 |
16,670.80 |
16,668.50 |
16,670.80 |
380.1K |
| 11:12 |
16,673.10 |
16,674.30 |
16,673.10 |
16,674.30 |
257.3K |
| 11:13 |
16,672.70 |
16,672.70 |
16,671.70 |
16,671.70 |
303.8K |
| 11:14 |
16,669.30 |
16,669.30 |
16,668.50 |
16,668.50 |
795.8K |
| 11:15 |
16,667.90 |
16,667.90 |
16,667.90 |
16,667.90 |
213.7K |
| 11:16 |
16,665.70 |
16,665.70 |
16,658.50 |
16,658.50 |
205.2K |
| 11:17 |
16,657.10 |
16,663.20 |
16,657.10 |
16,663.20 |
465.6K |
| 11:18 |
16,666.50 |
16,666.50 |
16,666.50 |
16,666.50 |
521.1K |
| 11:19 |
16,670.80 |
16,679.30 |
16,670.80 |
16,679.30 |
187.7K |
| 11:20 |
16,675.70 |
16,675.70 |
16,668.30 |
16,668.30 |
1,001.3K |
| 11:21 |
16,664.00 |
16,664.00 |
16,660.40 |
16,660.40 |
1,562.3K |
| 11:22 |
16,659.10 |
16,659.10 |
16,658.10 |
16,658.10 |
293.7K |
| 11:23 |
16,656.90 |
16,658.10 |
16,656.90 |
16,658.10 |
382.3K |
| 11:24 |
16,656.70 |
16,657.40 |
16,656.70 |
16,657.40 |
255.2K |
| 11:25 |
16,659.40 |
16,660.10 |
16,659.40 |
16,660.10 |
165.9K |
| 11:26 |
16,651.20 |
16,655.80 |
16,651.20 |
16,655.80 |
714.0K |
| 11:27 |
16,652.80 |
16,655.50 |
16,652.80 |
16,655.50 |
139.2K |
| 11:28 |
16,653.60 |
16,661.30 |
16,653.60 |
16,661.30 |
329.2K |
| 11:29 |
16,662.40 |
16,662.40 |
16,659.80 |
16,659.80 |
520.4K |
| 11:30 |
16,659.60 |
16,662.00 |
16,659.60 |
16,662.00 |
243.1K |
| 11:31 |
16,662.20 |
16,662.20 |
16,660.60 |
16,660.60 |
2,337.1K |
| 11:32 |
16,667.50 |
16,667.50 |
16,665.10 |
16,665.10 |
329.0K |
| 11:33 |
16,663.70 |
16,663.70 |
16,661.80 |
16,661.80 |
242.3K |
| 11:34 |
16,664.80 |
16,666.30 |
16,664.80 |
16,666.30 |
122.8K |
| 11:35 |
16,668.10 |
16,669.00 |
16,668.10 |
16,669.00 |
168.5K |
| 11:36 |
16,669.50 |
16,669.50 |
16,669.30 |
16,669.30 |
266.0K |
| 11:37 |
16,674.00 |
16,679.60 |
16,674.00 |
16,679.60 |
1,467.8K |
| 11:38 |
16,684.10 |
16,685.70 |
16,684.10 |
16,685.70 |
1,204.0K |
| 11:39 |
16,696.70 |
16,696.70 |
16,692.70 |
16,692.70 |
245.7K |
| 11:40 |
16,689.50 |
16,689.50 |
16,689.00 |
16,689.00 |
442.4K |
| 11:41 |
16,690.20 |
16,692.10 |
16,690.20 |
16,692.10 |
235.7K |
| 11:42 |
16,689.30 |
16,692.00 |
16,689.30 |
16,692.00 |
342.4K |
| 11:43 |
16,693.70 |
16,694.70 |
16,693.70 |
16,694.70 |
281.2K |
| 11:44 |
16,697.80 |
16,699.90 |
16,697.80 |
16,699.90 |
156.9K |
| 11:45 |
16,698.20 |
16,698.20 |
16,695.70 |
16,695.70 |
283.1K |
| 11:46 |
16,691.00 |
16,691.70 |
16,691.00 |
16,691.70 |
389.6K |
| 11:47 |
16,687.60 |
16,687.60 |
16,685.50 |
16,685.50 |
282.1K |
| 11:48 |
16,687.10 |
16,687.10 |
16,684.70 |
16,684.70 |
198.5K |
| 11:49 |
16,684.40 |
16,684.40 |
16,678.00 |
16,678.00 |
216.8K |
| 11:50 |
16,678.90 |
16,678.90 |
16,676.10 |
16,676.10 |
479.7K |
| 11:51 |
16,676.70 |
16,676.70 |
16,675.50 |
16,675.50 |
640.6K |
| 11:52 |
16,675.30 |
16,675.40 |
16,675.30 |
16,675.40 |
595.5K |
| 11:53 |
16,675.30 |
16,679.10 |
16,675.30 |
16,679.10 |
301.5K |
| 11:54 |
16,680.20 |
16,681.00 |
16,680.20 |
16,681.00 |
255.5K |
| 11:55 |
16,683.70 |
16,685.80 |
16,683.70 |
16,685.80 |
393.1K |
| 11:56 |
16,686.80 |
16,687.30 |
16,686.80 |
16,687.30 |
3,101.3K |
| 11:57 |
16,689.90 |
16,690.90 |
16,689.90 |
16,690.90 |
546.4K |
| 11:58 |
16,686.90 |
16,686.90 |
16,686.50 |
16,686.50 |
159.2K |
| 11:59 |
16,688.10 |
16,688.10 |
16,683.60 |
16,683.60 |
377.4K |
| 12:00 |
16,684.80 |
16,686.70 |
16,684.80 |
16,686.70 |
72.9K |
| 12:01 |
16,689.10 |
16,689.20 |
16,689.10 |
16,689.20 |
200.8K |
| 12:02 |
16,693.10 |
16,693.10 |
16,690.20 |
16,690.20 |
121.3K |
| 12:03 |
16,689.40 |
16,689.40 |
16,676.60 |
16,676.60 |
238.7K |
| 12:04 |
16,683.30 |
16,686.60 |
16,683.30 |
16,686.60 |
398.3K |
| 12:05 |
16,680.70 |
16,681.50 |
16,680.70 |
16,681.50 |
155.5K |
| 12:06 |
16,676.30 |
16,676.30 |
16,673.10 |
16,673.10 |
223.0K |
| 12:07 |
16,675.60 |
16,676.90 |
16,675.60 |
16,676.90 |
259.2K |
| 12:08 |
16,678.30 |
16,682.10 |
16,678.30 |
16,682.10 |
184.7K |
| 12:09 |
16,682.40 |
16,683.00 |
16,682.40 |
16,683.00 |
890.8K |
| 12:10 |
16,683.50 |
16,686.90 |
16,683.50 |
16,686.90 |
303.8K |
| 12:11 |
16,687.60 |
16,690.00 |
16,687.60 |
16,690.00 |
291.3K |
| 12:12 |
16,690.50 |
16,691.70 |
16,690.50 |
16,691.70 |
233.7K |
| 12:13 |
16,693.40 |
16,696.00 |
16,693.40 |
16,696.00 |
1,366.7K |
| 12:14 |
16,698.40 |
16,698.40 |
16,697.70 |
16,697.70 |
913.1K |
| 12:15 |
16,702.00 |
16,702.40 |
16,702.00 |
16,702.40 |
239.5K |
| 12:16 |
16,702.90 |
16,702.90 |
16,702.30 |
16,702.30 |
706.3K |
| 12:17 |
16,700.60 |
16,700.60 |
16,700.60 |
16,700.60 |
167.3K |
| 12:18 |
16,699.30 |
16,699.30 |
16,697.50 |
16,697.50 |
370.3K |
| 12:19 |
16,697.50 |
16,697.50 |
16,694.30 |
16,694.30 |
482.3K |
| 12:20 |
16,695.00 |
16,695.00 |
16,691.70 |
16,691.70 |
471.9K |
| 12:21 |
16,690.40 |
16,690.40 |
16,688.20 |
16,688.20 |
513.2K |
| 12:22 |
16,693.90 |
16,698.30 |
16,693.90 |
16,698.30 |
114.9K |
| 12:23 |
16,685.60 |
16,685.60 |
16,684.20 |
16,684.20 |
783.2K |
| 12:24 |
16,682.70 |
16,685.90 |
16,682.70 |
16,685.90 |
107.8K |
| 12:25 |
16,682.10 |
16,683.40 |
16,682.10 |
16,683.40 |
623.6K |
| 12:26 |
16,684.10 |
16,684.10 |
16,681.30 |
16,681.30 |
249.1K |
| 12:27 |
16,681.40 |
16,681.40 |
16,679.80 |
16,679.80 |
182.7K |
| 12:28 |
16,681.30 |
16,681.30 |
16,677.70 |
16,677.70 |
163.2K |
| 12:29 |
16,678.10 |
16,678.10 |
16,677.60 |
16,677.60 |
385.0K |
| 12:30 |
16,673.30 |
16,673.30 |
16,665.20 |
16,665.20 |
801.2K |
| 12:31 |
16,669.90 |
16,674.20 |
16,669.90 |
16,674.20 |
317.9K |
| 12:32 |
16,675.70 |
16,678.50 |
16,675.70 |
16,678.50 |
69.7K |
| 12:33 |
16,680.10 |
16,681.50 |
16,680.10 |
16,681.50 |
252.7K |
| 12:34 |
16,678.40 |
16,678.40 |
16,677.70 |
16,677.70 |
49.8K |
| 12:35 |
16,680.00 |
16,680.00 |
16,678.60 |
16,678.60 |
106.2K |
| 12:36 |
16,676.80 |
16,676.80 |
16,674.70 |
16,674.70 |
144.4K |
| 12:37 |
16,673.20 |
16,676.80 |
16,673.20 |
16,676.80 |
110.2K |
| 12:38 |
16,676.90 |
16,676.90 |
16,675.70 |
16,675.70 |
203.1K |
| 12:39 |
16,673.10 |
16,673.10 |
16,672.40 |
16,672.40 |
1,005.1K |
| 12:40 |
16,672.90 |
16,675.40 |
16,672.90 |
16,675.40 |
290.4K |
| 12:41 |
16,676.50 |
16,676.80 |
16,676.50 |
16,676.80 |
257.9K |
| 12:42 |
16,676.70 |
16,676.70 |
16,672.50 |
16,672.50 |
132.4K |
| 12:43 |
16,677.30 |
16,678.10 |
16,677.30 |
16,678.10 |
423.8K |
| 12:44 |
16,678.80 |
16,680.20 |
16,678.80 |
16,680.20 |
287.0K |
| 12:45 |
16,677.90 |
16,677.90 |
16,677.70 |
16,677.70 |
223.4K |
| 12:46 |
16,672.90 |
16,672.90 |
16,668.70 |
16,668.70 |
443.7K |
| 12:47 |
16,667.50 |
16,667.50 |
16,666.00 |
16,666.00 |
212.1K |
| 12:48 |
16,666.90 |
16,666.90 |
16,665.90 |
16,665.90 |
146.2K |
| 12:49 |
16,667.10 |
16,669.30 |
16,667.10 |
16,669.30 |
91.4K |
| 12:50 |
16,667.30 |
16,667.30 |
16,663.60 |
16,663.60 |
111.4K |
| 12:51 |
16,666.00 |
16,666.40 |
16,666.00 |
16,666.40 |
147.4K |
| 12:52 |
16,669.10 |
16,669.10 |
16,667.00 |
16,667.00 |
384.8K |
| 12:53 |
16,666.30 |
16,667.20 |
16,666.30 |
16,667.20 |
246.6K |
| 12:54 |
16,658.40 |
16,658.90 |
16,658.40 |
16,658.90 |
748.9K |
| 12:55 |
16,659.40 |
16,659.40 |
16,659.40 |
16,659.40 |
145.2K |
| 12:56 |
16,657.70 |
16,657.70 |
16,657.60 |
16,657.60 |
199.6K |
| 12:57 |
16,657.60 |
16,659.40 |
16,657.60 |
16,659.40 |
330.5K |
| 12:58 |
16,661.20 |
16,662.20 |
16,661.20 |
16,662.20 |
117.2K |
| 12:59 |
16,665.00 |
16,665.00 |
16,662.70 |
16,662.70 |
379.3K |
| 13:00 |
16,660.10 |
16,664.60 |
16,660.10 |
16,664.60 |
445.0K |
| 13:01 |
16,669.30 |
16,670.00 |
16,669.30 |
16,670.00 |
195.2K |
| 13:02 |
16,670.10 |
16,670.10 |
16,668.40 |
16,668.40 |
251.6K |
| 13:03 |
16,661.70 |
16,661.70 |
16,658.10 |
16,658.10 |
191.6K |
| 13:04 |
16,658.10 |
16,660.00 |
16,658.10 |
16,660.00 |
198.1K |
| 13:05 |
16,653.30 |
16,655.60 |
16,653.30 |
16,655.60 |
404.7K |
| 13:06 |
16,650.90 |
16,650.90 |
16,648.00 |
16,648.00 |
276.5K |
| 13:07 |
16,648.30 |
16,649.00 |
16,648.30 |
16,649.00 |
127.5K |
| 13:08 |
16,651.10 |
16,651.10 |
16,650.90 |
16,650.90 |
207.9K |
| 13:09 |
16,648.40 |
16,648.60 |
16,648.40 |
16,648.60 |
84.5K |
| 13:10 |
16,651.60 |
16,652.90 |
16,651.60 |
16,652.90 |
246.7K |
| 13:11 |
16,657.90 |
16,657.90 |
16,653.20 |
16,653.20 |
288.1K |
| 13:12 |
16,654.90 |
16,654.90 |
16,650.30 |
16,650.30 |
529.4K |
| 13:13 |
16,643.80 |
16,647.50 |
16,643.80 |
16,647.50 |
148.1K |
| 13:14 |
16,644.60 |
16,644.60 |
16,643.70 |
16,643.70 |
327.2K |
| 13:15 |
16,647.10 |
16,647.10 |
16,645.00 |
16,645.00 |
207.6K |
| 13:16 |
16,641.30 |
16,643.90 |
16,641.30 |
16,643.90 |
269.7K |
| 13:17 |
16,638.90 |
16,638.90 |
16,638.90 |
16,638.90 |
233.0K |
| 13:18 |
16,634.30 |
16,637.20 |
16,634.30 |
16,637.20 |
684.4K |
| 13:19 |
16,636.20 |
16,636.20 |
16,634.00 |
16,634.00 |
313.6K |
| 13:20 |
16,634.90 |
16,637.90 |
16,634.90 |
16,637.90 |
123.2K |
| 13:21 |
16,639.40 |
16,639.60 |
16,639.40 |
16,639.60 |
96.0K |
| 13:22 |
16,638.40 |
16,638.40 |
16,637.90 |
16,637.90 |
199.6K |
| 13:23 |
16,638.00 |
16,638.00 |
16,635.60 |
16,635.60 |
350.2K |
| 13:24 |
16,632.70 |
16,632.70 |
16,629.40 |
16,629.40 |
561.1K |
| 13:25 |
16,631.90 |
16,633.60 |
16,631.90 |
16,633.60 |
560.0K |
| 13:26 |
16,633.50 |
16,635.30 |
16,633.50 |
16,635.30 |
823.2K |
| 13:27 |
16,637.70 |
16,638.20 |
16,637.70 |
16,638.20 |
505.7K |
| 13:28 |
16,640.60 |
16,640.60 |
16,640.10 |
16,640.10 |
62.4K |
| 13:29 |
16,640.30 |
16,640.30 |
16,639.20 |
16,639.20 |
292.6K |
| 13:30 |
16,638.10 |
16,638.10 |
16,631.50 |
16,631.50 |
114.7K |
| 13:31 |
16,628.70 |
16,631.10 |
16,628.70 |
16,631.10 |
249.6K |
| 13:32 |
16,631.80 |
16,631.80 |
16,630.30 |
16,630.30 |
377.9K |
| 13:33 |
16,630.30 |
16,630.30 |
16,629.10 |
16,629.10 |
118.2K |
| 13:34 |
16,630.30 |
16,630.70 |
16,630.30 |
16,630.70 |
319.9K |
| 13:35 |
16,631.50 |
16,632.40 |
16,631.50 |
16,632.40 |
303.0K |
| 13:36 |
16,632.10 |
16,632.90 |
16,632.10 |
16,632.90 |
294.8K |
| 13:37 |
16,635.90 |
16,635.90 |
16,632.00 |
16,632.00 |
218.9K |
| 13:38 |
16,630.60 |
16,632.60 |
16,630.60 |
16,632.60 |
162.5K |
| 13:39 |
16,627.40 |
16,627.40 |
16,625.50 |
16,625.50 |
141.3K |
| 13:40 |
16,623.30 |
16,628.30 |
16,623.30 |
16,628.30 |
151.4K |
| 13:41 |
16,627.80 |
16,629.40 |
16,627.80 |
16,629.40 |
265.7K |
| 13:42 |
16,629.20 |
16,629.20 |
16,625.00 |
16,625.00 |
462.0K |
| 13:43 |
16,624.10 |
16,624.10 |
16,619.00 |
16,619.00 |
1,017.1K |
| 13:44 |
16,617.00 |
16,617.00 |
16,615.80 |
16,615.80 |
1,508.2K |
| 13:45 |
16,617.80 |
16,623.90 |
16,617.80 |
16,623.90 |
306.5K |
| 13:46 |
16,626.10 |
16,626.10 |
16,625.90 |
16,625.90 |
288.3K |
| 13:47 |
16,622.60 |
16,623.80 |
16,622.60 |
16,623.80 |
588.8K |
| 13:48 |
16,624.60 |
16,625.30 |
16,624.60 |
16,625.30 |
130.9K |
| 13:49 |
16,629.00 |
16,629.00 |
16,626.90 |
16,626.90 |
280.1K |
| 13:50 |
16,626.70 |
16,626.70 |
16,623.50 |
16,623.50 |
430.8K |
| 13:51 |
16,625.40 |
16,628.60 |
16,625.40 |
16,628.60 |
272.0K |
| 13:52 |
16,632.80 |
16,632.80 |
16,627.70 |
16,627.70 |
246.4K |
| 13:53 |
16,629.80 |
16,629.80 |
16,629.40 |
16,629.40 |
225.5K |
| 13:54 |
16,631.30 |
16,631.90 |
16,631.30 |
16,631.90 |
456.2K |
| 13:55 |
16,634.50 |
16,634.50 |
16,632.80 |
16,632.80 |
1,319.7K |
| 13:56 |
16,637.50 |
16,637.50 |
16,633.00 |
16,633.00 |
179.7K |
| 13:57 |
16,632.00 |
16,632.00 |
16,628.90 |
16,628.90 |
103.1K |
| 13:58 |
16,626.90 |
16,627.10 |
16,626.90 |
16,627.10 |
167.9K |
| 13:59 |
16,626.10 |
16,626.10 |
16,625.40 |
16,625.40 |
401.1K |
| 14:00 |
16,624.40 |
16,624.40 |
16,622.50 |
16,622.50 |
181.1K |
| 14:01 |
16,622.80 |
16,622.80 |
16,619.20 |
16,619.20 |
251.4K |
| 14:02 |
16,623.90 |
16,623.90 |
16,623.10 |
16,623.10 |
249.3K |
| 14:03 |
16,620.10 |
16,624.80 |
16,620.10 |
16,624.80 |
351.9K |
| 14:04 |
16,625.00 |
16,625.00 |
16,623.00 |
16,623.00 |
246.6K |
| 14:05 |
16,627.00 |
16,627.00 |
16,617.70 |
16,617.70 |
629.2K |
| 14:06 |
16,615.70 |
16,618.80 |
16,615.70 |
16,618.80 |
188.8K |
| 14:07 |
16,624.10 |
16,625.40 |
16,624.10 |
16,625.40 |
244.5K |
| 14:08 |
16,618.30 |
16,618.30 |
16,617.80 |
16,617.80 |
93.2K |
| 14:09 |
16,619.40 |
16,619.40 |
16,617.80 |
16,617.80 |
148.9K |
| 14:10 |
16,612.10 |
16,612.70 |
16,612.10 |
16,612.70 |
410.0K |
| 14:11 |
16,611.50 |
16,611.50 |
16,608.60 |
16,608.60 |
184.0K |
| 14:12 |
16,610.50 |
16,613.70 |
16,610.50 |
16,613.70 |
303.0K |
| 14:13 |
16,612.00 |
16,612.00 |
16,607.70 |
16,607.70 |
164.4K |
| 14:14 |
16,607.40 |
16,609.40 |
16,607.40 |
16,609.40 |
262.7K |
| 14:15 |
16,608.50 |
16,608.50 |
16,606.90 |
16,606.90 |
3,103.0K |
| 14:16 |
16,606.80 |
16,606.80 |
16,605.20 |
16,605.20 |
210.3K |
| 14:17 |
16,607.20 |
16,609.90 |
16,607.20 |
16,609.90 |
329.8K |
| 14:18 |
16,612.60 |
16,614.60 |
16,612.60 |
16,614.60 |
297.8K |
| 14:19 |
16,613.50 |
16,618.30 |
16,613.50 |
16,618.30 |
136.6K |
| 14:20 |
16,615.20 |
16,615.20 |
16,612.30 |
16,612.30 |
127.3K |
| 14:21 |
16,609.60 |
16,611.60 |
16,609.60 |
16,611.60 |
407.7K |
| 14:22 |
16,615.00 |
16,619.40 |
16,615.00 |
16,619.40 |
219.2K |
| 14:23 |
16,623.50 |
16,624.10 |
16,623.50 |
16,624.10 |
314.2K |
| 14:24 |
16,626.80 |
16,626.80 |
16,625.90 |
16,625.90 |
148.5K |
| 14:25 |
16,620.70 |
16,620.70 |
16,620.70 |
16,620.70 |
696.4K |
| 14:26 |
16,619.90 |
16,621.80 |
16,619.90 |
16,621.80 |
424.9K |
| 14:27 |
16,620.90 |
16,620.90 |
16,619.40 |
16,619.40 |
233.2K |
| 14:28 |
16,618.00 |
16,618.00 |
16,615.80 |
16,615.80 |
758.5K |
| 14:29 |
16,615.10 |
16,615.10 |
16,612.80 |
16,612.80 |
1,033.2K |
| 14:30 |
16,610.00 |
16,610.00 |
16,608.60 |
16,608.60 |
347.7K |
| 14:31 |
16,608.80 |
16,609.10 |
16,608.80 |
16,609.10 |
122.3K |
| 14:32 |
16,605.80 |
16,607.20 |
16,605.80 |
16,607.20 |
95.2K |
| 14:33 |
16,610.10 |
16,610.10 |
16,607.60 |
16,607.60 |
987.4K |
| 14:34 |
16,605.90 |
16,607.40 |
16,605.90 |
16,607.40 |
165.2K |
| 14:35 |
16,605.70 |
16,605.70 |
16,604.50 |
16,604.50 |
200.1K |
| 14:36 |
16,600.90 |
16,600.90 |
16,598.70 |
16,598.70 |
197.8K |
| 14:37 |
16,598.50 |
16,599.60 |
16,598.50 |
16,599.60 |
189.2K |
| 14:38 |
16,603.10 |
16,603.10 |
16,599.00 |
16,599.00 |
100.0K |
| 14:39 |
16,600.80 |
16,600.80 |
16,597.40 |
16,597.40 |
128.9K |
| 14:40 |
16,594.20 |
16,595.60 |
16,594.20 |
16,595.60 |
254.9K |
| 14:41 |
16,598.80 |
16,598.80 |
16,597.10 |
16,597.10 |
110.6K |
| 14:42 |
16,597.80 |
16,597.80 |
16,597.40 |
16,597.40 |
127.4K |
| 14:43 |
16,594.60 |
16,596.80 |
16,594.60 |
16,596.80 |
323.4K |
| 14:44 |
16,595.00 |
16,595.90 |
16,595.00 |
16,595.90 |
70.6K |
| 14:45 |
16,596.00 |
16,596.00 |
16,592.40 |
16,592.40 |
481.1K |
| 14:46 |
16,592.00 |
16,595.00 |
16,592.00 |
16,595.00 |
138.8K |
| 14:47 |
16,595.80 |
16,595.80 |
16,595.50 |
16,595.50 |
121.3K |
| 14:48 |
16,597.60 |
16,597.60 |
16,595.40 |
16,595.40 |
278.2K |
| 14:49 |
16,601.10 |
16,601.10 |
16,600.30 |
16,600.30 |
169.4K |
| 14:50 |
16,602.90 |
16,602.90 |
16,600.60 |
16,600.60 |
574.0K |
| 14:51 |
16,604.10 |
16,604.10 |
16,599.30 |
16,599.30 |
220.0K |
| 14:52 |
16,598.90 |
16,598.90 |
16,597.80 |
16,597.80 |
107.3K |
| 14:53 |
16,597.00 |
16,599.30 |
16,597.00 |
16,599.30 |
209.7K |
| 14:54 |
16,599.80 |
16,599.80 |
16,597.10 |
16,597.10 |
271.5K |
| 14:55 |
16,597.90 |
16,597.90 |
16,595.70 |
16,595.70 |
299.2K |
| 14:56 |
16,599.40 |
16,599.40 |
16,598.80 |
16,598.80 |
1,520.0K |
| 14:57 |
16,601.60 |
16,602.00 |
16,601.60 |
16,602.00 |
514.8K |
| 14:58 |
16,599.30 |
16,599.30 |
16,596.40 |
16,596.40 |
1,109.9K |
| 14:59 |
16,596.40 |
16,598.10 |
16,596.40 |
16,598.10 |
553.9K |
| 15:00 |
16,596.30 |
16,596.30 |
16,593.30 |
16,593.30 |
534.1K |
| 15:01 |
16,594.70 |
16,594.70 |
16,589.60 |
16,589.60 |
794.7K |
| 15:02 |
16,585.40 |
16,586.50 |
16,585.40 |
16,586.50 |
341.2K |
| 15:03 |
16,584.20 |
16,584.20 |
16,579.30 |
16,579.30 |
282.2K |
| 15:04 |
16,582.20 |
16,583.90 |
16,582.20 |
16,583.90 |
494.5K |
| 15:05 |
16,585.20 |
16,585.20 |
16,582.60 |
16,582.60 |
572.9K |
| 15:06 |
16,577.00 |
16,577.00 |
16,572.70 |
16,572.70 |
882.6K |
| 15:07 |
16,572.60 |
16,572.60 |
16,570.10 |
16,570.10 |
152.3K |
| 15:08 |
16,566.90 |
16,569.20 |
16,566.90 |
16,569.20 |
369.8K |
| 15:09 |
16,571.10 |
16,571.10 |
16,569.10 |
16,569.10 |
238.9K |
| 15:10 |
16,568.70 |
16,572.40 |
16,568.70 |
16,572.40 |
235.2K |
| 15:11 |
16,574.00 |
16,580.30 |
16,574.00 |
16,580.30 |
892.7K |
| 15:12 |
16,582.40 |
16,582.40 |
16,580.80 |
16,580.80 |
224.5K |
| 15:13 |
16,582.00 |
16,582.10 |
16,582.00 |
16,582.10 |
247.8K |
| 15:14 |
16,582.70 |
16,582.70 |
16,580.00 |
16,580.00 |
322.9K |
| 15:15 |
16,579.30 |
16,581.30 |
16,579.30 |
16,581.30 |
163.9K |
| 15:16 |
16,580.20 |
16,583.60 |
16,580.20 |
16,583.60 |
297.1K |
| 15:17 |
16,579.70 |
16,579.70 |
16,578.00 |
16,578.00 |
668.1K |
| 15:18 |
16,577.60 |
16,578.60 |
16,577.60 |
16,578.60 |
319.3K |
| 15:19 |
16,576.00 |
16,576.00 |
16,574.10 |
16,574.10 |
162.8K |
| 15:20 |
16,575.30 |
16,575.30 |
16,571.40 |
16,571.40 |
300.8K |
| 15:21 |
16,574.90 |
16,574.90 |
16,572.00 |
16,572.00 |
501.6K |
| 15:22 |
16,574.50 |
16,574.50 |
16,571.90 |
16,571.90 |
640.1K |
| 15:23 |
16,570.40 |
16,570.40 |
16,567.70 |
16,567.70 |
411.3K |
| 15:24 |
16,571.70 |
16,572.20 |
16,571.70 |
16,572.20 |
222.0K |
| 15:25 |
16,569.70 |
16,570.80 |
16,569.70 |
16,570.80 |
576.4K |
| 15:26 |
16,575.40 |
16,577.70 |
16,575.40 |
16,577.70 |
2,194.5K |
| 15:27 |
16,581.40 |
16,581.40 |
16,580.10 |
16,580.10 |
1,074.4K |
| 15:28 |
16,579.10 |
16,581.80 |
16,579.10 |
16,581.80 |
530.1K |
| 15:29 |
16,579.00 |
16,579.00 |
16,574.90 |
16,574.90 |
810.3K |
| 15:30 |
16,571.90 |
16,571.90 |
16,567.80 |
16,567.80 |
1,029.7K |
| 15:31 |
16,571.70 |
16,573.50 |
16,571.70 |
16,573.50 |
238.8K |
| 15:32 |
16,574.50 |
16,574.50 |
16,572.70 |
16,572.70 |
397.7K |
| 15:33 |
16,565.50 |
16,570.00 |
16,565.50 |
16,570.00 |
938.6K |
| 15:34 |
16,570.10 |
16,570.10 |
16,567.80 |
16,567.80 |
371.8K |
| 15:35 |
16,568.40 |
16,568.40 |
16,566.70 |
16,566.70 |
453.0K |
| 15:36 |
16,568.40 |
16,575.00 |
16,568.40 |
16,575.00 |
236.0K |
| 15:37 |
16,577.70 |
16,577.70 |
16,572.00 |
16,572.00 |
546.5K |
| 15:38 |
16,569.90 |
16,569.90 |
16,566.20 |
16,566.20 |
617.4K |
| 15:39 |
16,562.20 |
16,562.20 |
16,560.60 |
16,560.60 |
561.9K |
| 15:40 |
16,562.40 |
16,563.40 |
16,562.40 |
16,563.40 |
530.3K |
| 15:41 |
16,565.90 |
16,571.70 |
16,565.90 |
16,571.70 |
750.4K |
| 15:42 |
16,567.90 |
16,568.60 |
16,567.90 |
16,568.60 |
450.0K |
| 15:43 |
16,571.20 |
16,575.10 |
16,571.20 |
16,575.10 |
281.9K |
| 15:44 |
16,574.10 |
16,577.70 |
16,574.10 |
16,577.70 |
497.3K |
| 15:45 |
16,578.70 |
16,578.70 |
16,577.70 |
16,577.70 |
479.9K |
| 15:46 |
16,571.60 |
16,571.60 |
16,570.40 |
16,570.40 |
859.7K |
| 15:47 |
16,569.00 |
16,569.70 |
16,569.00 |
16,569.70 |
477.3K |
| 15:48 |
16,568.50 |
16,568.50 |
16,567.90 |
16,567.90 |
389.8K |
| 15:49 |
16,569.50 |
16,569.50 |
16,564.60 |
16,564.60 |
206.6K |
| 15:50 |
16,563.90 |
16,564.70 |
16,563.90 |
16,564.70 |
353.0K |
| 15:51 |
16,564.10 |
16,564.20 |
16,564.10 |
16,564.20 |
329.9K |
| 15:52 |
16,563.10 |
16,563.20 |
16,563.10 |
16,563.20 |
372.6K |
| 15:53 |
16,563.00 |
16,563.00 |
16,557.60 |
16,557.60 |
810.5K |
| 15:54 |
16,558.80 |
16,558.80 |
16,556.40 |
16,556.40 |
495.2K |
| 15:55 |
16,553.30 |
16,553.30 |
16,551.40 |
16,551.40 |
450.1K |
| 15:56 |
16,551.50 |
16,553.60 |
16,551.50 |
16,553.60 |
1,189.2K |
| 15:57 |
16,559.30 |
16,559.30 |
16,559.20 |
16,559.20 |
1,330.0K |
| 15:58 |
16,560.40 |
16,564.10 |
16,560.40 |
16,564.10 |
1,785.0K |
| 15:59 |
16,562.50 |
16,566.60 |
16,562.50 |
16,566.60 |
1,373.8K |
| 16:00 |
16,564.10 |
16,564.10 |
16,563.90 |
16,563.90 |
180.8K |
| 16:01 |
16,563.90 |
16,563.90 |
16,563.90 |
16,563.90 |
0.0K |
| 16:02 |
16,563.90 |
16,563.90 |
16,563.90 |
16,563.90 |
0.0K |
| 16:03 |
16,563.90 |
16,563.90 |
16,563.90 |
16,563.90 |
0.0K |
| 16:04 |
16,563.90 |
16,596.30 |
16,563.90 |
16,596.30 |
130,955.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|