| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,502.60 |
16,603.70 |
16,502.60 |
16,603.70 |
1,021.4K |
| 10:01 |
16,607.60 |
16,608.70 |
16,607.60 |
16,608.70 |
66.8K |
| 10:02 |
16,607.40 |
16,613.20 |
16,607.40 |
16,613.20 |
814.5K |
| 10:03 |
16,619.70 |
16,624.50 |
16,619.70 |
16,624.50 |
286.7K |
| 10:04 |
16,623.50 |
16,629.60 |
16,623.50 |
16,629.60 |
1,482.7K |
| 10:05 |
16,631.50 |
16,631.50 |
16,627.70 |
16,627.70 |
432.9K |
| 10:06 |
16,624.80 |
16,628.80 |
16,624.80 |
16,628.80 |
3,978.0K |
| 10:07 |
16,635.50 |
16,635.50 |
16,616.60 |
16,616.60 |
2,959.0K |
| 10:08 |
16,618.60 |
16,618.60 |
16,606.10 |
16,606.10 |
1,390.5K |
| 10:09 |
16,601.40 |
16,603.90 |
16,601.40 |
16,603.90 |
3,961.3K |
| 10:10 |
16,615.60 |
16,618.80 |
16,615.60 |
16,618.80 |
2,542.9K |
| 10:11 |
16,641.40 |
16,664.90 |
16,641.40 |
16,664.90 |
2,562.2K |
| 10:12 |
16,663.40 |
16,663.40 |
16,658.40 |
16,658.40 |
1,734.6K |
| 10:13 |
16,645.80 |
16,645.80 |
16,644.20 |
16,644.20 |
1,207.8K |
| 10:14 |
16,647.00 |
16,647.00 |
16,645.50 |
16,645.50 |
798.6K |
| 10:15 |
16,642.90 |
16,647.50 |
16,642.90 |
16,647.50 |
3,320.3K |
| 10:16 |
16,646.00 |
16,646.00 |
16,641.30 |
16,641.30 |
1,608.8K |
| 10:17 |
16,648.10 |
16,648.10 |
16,648.10 |
16,648.10 |
2,305.5K |
| 10:18 |
16,653.70 |
16,663.70 |
16,653.70 |
16,663.70 |
1,278.3K |
| 10:19 |
16,664.80 |
16,675.60 |
16,664.80 |
16,675.60 |
1,731.2K |
| 10:20 |
16,677.20 |
16,677.20 |
16,670.90 |
16,670.90 |
969.1K |
| 10:21 |
16,663.90 |
16,665.40 |
16,663.90 |
16,665.40 |
1,466.5K |
| 10:22 |
16,667.20 |
16,668.90 |
16,667.20 |
16,668.90 |
1,294.6K |
| 10:23 |
16,678.60 |
16,678.60 |
16,677.70 |
16,677.70 |
1,587.2K |
| 10:24 |
16,667.40 |
16,667.40 |
16,665.60 |
16,665.60 |
1,512.9K |
| 10:25 |
16,669.10 |
16,669.10 |
16,662.90 |
16,662.90 |
884.4K |
| 10:26 |
16,655.30 |
16,668.50 |
16,655.30 |
16,668.50 |
1,068.8K |
| 10:27 |
16,659.80 |
16,659.80 |
16,653.30 |
16,653.30 |
719.1K |
| 10:28 |
16,643.80 |
16,656.60 |
16,643.80 |
16,656.60 |
1,506.3K |
| 10:29 |
16,645.70 |
16,649.50 |
16,645.70 |
16,649.50 |
1,050.6K |
| 10:30 |
16,642.80 |
16,645.40 |
16,642.80 |
16,645.40 |
729.9K |
| 10:31 |
16,646.30 |
16,646.30 |
16,641.00 |
16,641.00 |
1,284.0K |
| 10:32 |
16,641.20 |
16,641.20 |
16,638.60 |
16,638.60 |
658.8K |
| 10:33 |
16,641.40 |
16,641.80 |
16,641.40 |
16,641.80 |
1,186.2K |
| 10:34 |
16,637.50 |
16,637.50 |
16,631.80 |
16,631.80 |
539.6K |
| 10:35 |
16,626.60 |
16,626.60 |
16,618.80 |
16,618.80 |
957.4K |
| 10:36 |
16,618.40 |
16,621.10 |
16,618.40 |
16,621.10 |
648.6K |
| 10:37 |
16,620.00 |
16,625.00 |
16,620.00 |
16,625.00 |
370.9K |
| 10:38 |
16,617.00 |
16,617.00 |
16,616.70 |
16,616.70 |
515.0K |
| 10:39 |
16,613.10 |
16,618.90 |
16,613.10 |
16,618.90 |
988.1K |
| 10:40 |
16,616.90 |
16,625.10 |
16,616.90 |
16,625.10 |
342.1K |
| 10:41 |
16,621.40 |
16,623.90 |
16,621.40 |
16,623.90 |
347.0K |
| 10:42 |
16,620.10 |
16,620.10 |
16,618.20 |
16,618.20 |
504.1K |
| 10:43 |
16,615.90 |
16,621.80 |
16,615.90 |
16,621.80 |
489.3K |
| 10:44 |
16,621.50 |
16,623.90 |
16,621.50 |
16,623.90 |
357.0K |
| 10:45 |
16,624.20 |
16,624.20 |
16,622.60 |
16,622.60 |
267.0K |
| 10:46 |
16,622.70 |
16,622.70 |
16,616.10 |
16,616.10 |
2,343.0K |
| 10:47 |
16,616.00 |
16,616.00 |
16,614.50 |
16,614.50 |
275.6K |
| 10:48 |
16,625.50 |
16,625.50 |
16,623.60 |
16,623.60 |
348.8K |
| 10:49 |
16,625.60 |
16,628.40 |
16,625.60 |
16,628.40 |
332.5K |
| 10:50 |
16,629.00 |
16,629.00 |
16,622.50 |
16,622.50 |
580.3K |
| 10:51 |
16,626.80 |
16,626.80 |
16,625.80 |
16,625.80 |
872.0K |
| 10:52 |
16,621.70 |
16,625.40 |
16,621.70 |
16,625.40 |
2,379.3K |
| 10:53 |
16,627.30 |
16,630.40 |
16,627.30 |
16,630.40 |
482.7K |
| 10:54 |
16,626.00 |
16,626.00 |
16,621.00 |
16,621.00 |
481.3K |
| 10:55 |
16,616.10 |
16,616.10 |
16,613.10 |
16,613.10 |
257.5K |
| 10:56 |
16,617.10 |
16,617.10 |
16,616.90 |
16,616.90 |
443.4K |
| 10:57 |
16,606.50 |
16,606.50 |
16,605.60 |
16,605.60 |
906.9K |
| 10:58 |
16,599.60 |
16,599.60 |
16,599.10 |
16,599.10 |
474.4K |
| 10:59 |
16,601.10 |
16,601.10 |
16,601.10 |
16,601.10 |
918.4K |
| 11:00 |
16,606.60 |
16,606.60 |
16,597.00 |
16,597.00 |
1,683.2K |
| 11:01 |
16,602.60 |
16,604.40 |
16,602.60 |
16,604.40 |
522.6K |
| 11:02 |
16,610.40 |
16,610.40 |
16,609.00 |
16,609.00 |
226.4K |
| 11:03 |
16,607.80 |
16,609.40 |
16,607.80 |
16,609.40 |
650.4K |
| 11:04 |
16,612.50 |
16,612.50 |
16,607.90 |
16,607.90 |
459.6K |
| 11:05 |
16,604.50 |
16,604.50 |
16,604.30 |
16,604.30 |
418.9K |
| 11:06 |
16,603.80 |
16,603.80 |
16,603.80 |
16,603.80 |
237.4K |
| 11:07 |
16,603.60 |
16,609.10 |
16,603.60 |
16,609.10 |
200.5K |
| 11:08 |
16,605.80 |
16,605.80 |
16,600.50 |
16,600.50 |
427.6K |
| 11:09 |
16,603.80 |
16,604.70 |
16,603.80 |
16,604.70 |
325.7K |
| 11:10 |
16,605.20 |
16,605.20 |
16,600.90 |
16,600.90 |
358.2K |
| 11:11 |
16,600.10 |
16,600.10 |
16,594.70 |
16,594.70 |
586.8K |
| 11:12 |
16,592.10 |
16,596.30 |
16,592.10 |
16,596.30 |
443.5K |
| 11:13 |
16,601.20 |
16,611.40 |
16,601.20 |
16,611.40 |
700.2K |
| 11:14 |
16,609.00 |
16,610.90 |
16,609.00 |
16,610.90 |
321.0K |
| 11:15 |
16,610.90 |
16,610.90 |
16,608.60 |
16,608.60 |
554.0K |
| 11:16 |
16,613.90 |
16,614.80 |
16,613.90 |
16,614.80 |
1,036.0K |
| 11:17 |
16,614.30 |
16,614.30 |
16,612.50 |
16,612.50 |
426.4K |
| 11:18 |
16,607.90 |
16,610.50 |
16,607.90 |
16,610.50 |
393.4K |
| 11:19 |
16,616.10 |
16,616.10 |
16,615.00 |
16,615.00 |
845.7K |
| 11:20 |
16,615.40 |
16,617.20 |
16,615.40 |
16,617.20 |
460.0K |
| 11:21 |
16,610.10 |
16,619.00 |
16,610.10 |
16,619.00 |
303.3K |
| 11:22 |
16,615.00 |
16,615.00 |
16,614.30 |
16,614.30 |
1,440.8K |
| 11:23 |
16,612.10 |
16,612.10 |
16,610.30 |
16,610.30 |
667.3K |
| 11:24 |
16,609.50 |
16,609.50 |
16,607.00 |
16,607.00 |
740.1K |
| 11:25 |
16,597.90 |
16,600.20 |
16,597.90 |
16,600.20 |
1,876.3K |
| 11:26 |
16,598.90 |
16,598.90 |
16,597.80 |
16,597.80 |
343.6K |
| 11:27 |
16,599.90 |
16,603.10 |
16,599.90 |
16,603.10 |
341.7K |
| 11:28 |
16,605.20 |
16,607.40 |
16,605.20 |
16,607.40 |
436.2K |
| 11:29 |
16,612.30 |
16,616.70 |
16,612.30 |
16,616.70 |
272.0K |
| 11:30 |
16,618.20 |
16,620.10 |
16,618.20 |
16,620.10 |
366.2K |
| 11:31 |
16,604.00 |
16,604.00 |
16,600.60 |
16,600.60 |
1,372.2K |
| 11:32 |
16,598.50 |
16,599.40 |
16,598.50 |
16,599.40 |
336.8K |
| 11:33 |
16,599.90 |
16,599.90 |
16,599.10 |
16,599.10 |
724.3K |
| 11:34 |
16,596.50 |
16,603.10 |
16,596.50 |
16,603.10 |
927.2K |
| 11:35 |
16,600.80 |
16,600.80 |
16,598.50 |
16,598.50 |
705.9K |
| 11:36 |
16,597.10 |
16,597.10 |
16,596.20 |
16,596.20 |
410.9K |
| 11:37 |
16,593.10 |
16,593.10 |
16,590.30 |
16,590.30 |
513.0K |
| 11:38 |
16,595.60 |
16,595.60 |
16,591.80 |
16,591.80 |
269.1K |
| 11:39 |
16,589.20 |
16,591.40 |
16,589.20 |
16,591.40 |
388.7K |
| 11:40 |
16,588.90 |
16,592.50 |
16,588.90 |
16,592.50 |
374.2K |
| 11:41 |
16,592.80 |
16,593.70 |
16,592.80 |
16,593.70 |
530.6K |
| 11:42 |
16,596.50 |
16,596.50 |
16,596.30 |
16,596.30 |
881.2K |
| 11:43 |
16,595.50 |
16,598.10 |
16,595.50 |
16,598.10 |
129.4K |
| 11:44 |
16,600.70 |
16,600.70 |
16,600.50 |
16,600.50 |
412.9K |
| 11:45 |
16,600.30 |
16,600.70 |
16,600.30 |
16,600.70 |
412.3K |
| 11:46 |
16,601.00 |
16,601.00 |
16,599.70 |
16,599.70 |
273.3K |
| 11:47 |
16,606.90 |
16,606.90 |
16,606.50 |
16,606.50 |
433.6K |
| 11:48 |
16,607.00 |
16,615.30 |
16,607.00 |
16,615.30 |
147.7K |
| 11:49 |
16,618.00 |
16,619.20 |
16,618.00 |
16,619.20 |
169.9K |
| 11:50 |
16,608.00 |
16,611.00 |
16,608.00 |
16,611.00 |
850.3K |
| 11:51 |
16,616.90 |
16,617.20 |
16,616.90 |
16,617.20 |
747.6K |
| 11:52 |
16,619.80 |
16,622.10 |
16,619.80 |
16,622.10 |
602.3K |
| 11:53 |
16,622.90 |
16,625.40 |
16,622.90 |
16,625.40 |
413.5K |
| 11:54 |
16,620.80 |
16,620.80 |
16,619.80 |
16,619.80 |
149.8K |
| 11:55 |
16,619.10 |
16,620.80 |
16,619.10 |
16,620.80 |
562.1K |
| 11:56 |
16,615.20 |
16,616.50 |
16,615.20 |
16,616.50 |
1,424.9K |
| 11:57 |
16,611.70 |
16,613.60 |
16,611.70 |
16,613.60 |
206.3K |
| 11:58 |
16,615.90 |
16,615.90 |
16,609.20 |
16,609.20 |
240.3K |
| 11:59 |
16,610.70 |
16,610.70 |
16,610.30 |
16,610.30 |
735.0K |
| 12:00 |
16,609.50 |
16,614.30 |
16,609.50 |
16,614.30 |
576.3K |
| 12:01 |
16,616.00 |
16,619.30 |
16,616.00 |
16,619.30 |
250.9K |
| 12:02 |
16,617.50 |
16,617.50 |
16,615.20 |
16,615.20 |
1,198.5K |
| 12:03 |
16,614.70 |
16,616.40 |
16,614.70 |
16,616.40 |
327.9K |
| 12:04 |
16,622.70 |
16,624.00 |
16,622.70 |
16,624.00 |
350.7K |
| 12:05 |
16,623.30 |
16,623.30 |
16,619.10 |
16,619.10 |
124.8K |
| 12:06 |
16,618.10 |
16,621.10 |
16,618.10 |
16,621.10 |
431.3K |
| 12:07 |
16,621.10 |
16,623.90 |
16,621.10 |
16,623.90 |
2,086.3K |
| 12:08 |
16,622.90 |
16,625.30 |
16,622.90 |
16,625.30 |
396.9K |
| 12:09 |
16,620.30 |
16,620.30 |
16,620.20 |
16,620.20 |
259.3K |
| 12:10 |
16,623.60 |
16,623.60 |
16,622.80 |
16,622.80 |
294.8K |
| 12:11 |
16,622.50 |
16,622.50 |
16,619.80 |
16,619.80 |
250.0K |
| 12:12 |
16,626.10 |
16,626.10 |
16,622.60 |
16,622.60 |
286.5K |
| 12:13 |
16,620.90 |
16,623.50 |
16,620.90 |
16,623.50 |
341.5K |
| 12:14 |
16,625.30 |
16,625.70 |
16,625.30 |
16,625.70 |
390.4K |
| 12:15 |
16,630.20 |
16,630.20 |
16,627.00 |
16,627.00 |
457.1K |
| 12:16 |
16,621.60 |
16,626.90 |
16,621.60 |
16,626.90 |
1,041.6K |
| 12:17 |
16,624.70 |
16,624.70 |
16,623.70 |
16,623.70 |
1,112.6K |
| 12:18 |
16,622.10 |
16,623.10 |
16,622.10 |
16,623.10 |
461.7K |
| 12:19 |
16,625.80 |
16,629.40 |
16,625.80 |
16,629.40 |
218.4K |
| 12:20 |
16,644.80 |
16,644.80 |
16,643.80 |
16,643.80 |
497.6K |
| 12:21 |
16,640.10 |
16,640.10 |
16,636.50 |
16,636.50 |
232.5K |
| 12:22 |
16,638.50 |
16,640.50 |
16,638.50 |
16,640.50 |
1,211.6K |
| 12:23 |
16,633.10 |
16,635.10 |
16,633.10 |
16,635.10 |
187.2K |
| 12:24 |
16,636.70 |
16,636.70 |
16,633.60 |
16,633.60 |
445.1K |
| 12:25 |
16,631.60 |
16,632.60 |
16,631.60 |
16,632.60 |
202.1K |
| 12:26 |
16,632.20 |
16,632.20 |
16,629.80 |
16,629.80 |
481.6K |
| 12:27 |
16,632.10 |
16,633.90 |
16,632.10 |
16,633.90 |
662.2K |
| 12:28 |
16,634.00 |
16,634.00 |
16,632.50 |
16,632.50 |
493.9K |
| 12:29 |
16,631.30 |
16,634.40 |
16,631.30 |
16,634.40 |
297.2K |
| 12:30 |
16,633.40 |
16,633.40 |
16,632.60 |
16,632.60 |
344.9K |
| 12:31 |
16,633.00 |
16,633.70 |
16,633.00 |
16,633.70 |
493.7K |
| 12:32 |
16,630.40 |
16,630.40 |
16,628.60 |
16,628.60 |
531.2K |
| 12:33 |
16,618.70 |
16,621.50 |
16,618.70 |
16,621.50 |
2,122.1K |
| 12:34 |
16,621.60 |
16,621.70 |
16,621.60 |
16,621.70 |
131.0K |
| 12:35 |
16,621.20 |
16,621.70 |
16,621.20 |
16,621.70 |
355.0K |
| 12:36 |
16,619.80 |
16,619.80 |
16,619.70 |
16,619.70 |
410.0K |
| 12:37 |
16,621.80 |
16,624.10 |
16,621.80 |
16,624.10 |
471.1K |
| 12:38 |
16,622.40 |
16,623.70 |
16,622.40 |
16,623.70 |
148.6K |
| 12:39 |
16,622.90 |
16,622.90 |
16,619.10 |
16,619.10 |
273.0K |
| 12:40 |
16,619.80 |
16,619.80 |
16,619.80 |
16,619.80 |
473.0K |
| 12:41 |
16,619.80 |
16,619.80 |
16,616.90 |
16,616.90 |
459.6K |
| 12:42 |
16,613.50 |
16,614.80 |
16,613.50 |
16,614.80 |
1,471.1K |
| 12:43 |
16,613.30 |
16,614.20 |
16,613.30 |
16,614.20 |
268.5K |
| 12:44 |
16,613.50 |
16,614.80 |
16,613.50 |
16,614.80 |
1,549.0K |
| 12:45 |
16,613.40 |
16,617.40 |
16,613.40 |
16,617.40 |
441.3K |
| 12:46 |
16,617.30 |
16,622.50 |
16,617.30 |
16,622.50 |
525.0K |
| 12:47 |
16,625.20 |
16,627.90 |
16,625.20 |
16,627.90 |
530.2K |
| 12:48 |
16,630.00 |
16,630.00 |
16,629.90 |
16,629.90 |
453.0K |
| 12:49 |
16,627.80 |
16,629.20 |
16,627.80 |
16,629.20 |
344.8K |
| 12:50 |
16,629.00 |
16,629.00 |
16,627.50 |
16,627.50 |
214.6K |
| 12:51 |
16,628.60 |
16,631.20 |
16,628.60 |
16,631.20 |
731.2K |
| 12:52 |
16,629.60 |
16,638.00 |
16,629.60 |
16,638.00 |
505.5K |
| 12:53 |
16,633.30 |
16,633.30 |
16,632.70 |
16,632.70 |
176.5K |
| 12:54 |
16,632.80 |
16,634.80 |
16,632.80 |
16,634.80 |
168.4K |
| 12:55 |
16,633.20 |
16,633.20 |
16,632.00 |
16,632.00 |
172.8K |
| 12:56 |
16,629.40 |
16,630.20 |
16,629.40 |
16,630.20 |
1,426.7K |
| 12:57 |
16,633.30 |
16,633.30 |
16,632.90 |
16,632.90 |
250.7K |
| 12:58 |
16,631.20 |
16,631.20 |
16,631.20 |
16,631.20 |
379.9K |
| 12:59 |
16,631.20 |
16,632.60 |
16,631.20 |
16,632.60 |
419.0K |
| 13:00 |
16,631.00 |
16,631.00 |
16,625.40 |
16,625.40 |
431.5K |
| 13:01 |
16,620.30 |
16,621.40 |
16,620.30 |
16,621.40 |
253.0K |
| 13:02 |
16,624.60 |
16,624.60 |
16,623.60 |
16,623.60 |
192.8K |
| 13:03 |
16,623.10 |
16,624.10 |
16,623.10 |
16,624.10 |
165.0K |
| 13:04 |
16,623.10 |
16,625.50 |
16,623.10 |
16,625.50 |
185.1K |
| 13:05 |
16,626.20 |
16,626.20 |
16,625.40 |
16,625.40 |
353.3K |
| 13:06 |
16,623.70 |
16,623.70 |
16,623.60 |
16,623.60 |
555.6K |
| 13:07 |
16,620.00 |
16,620.00 |
16,618.60 |
16,618.60 |
177.3K |
| 13:08 |
16,616.50 |
16,618.30 |
16,616.50 |
16,618.30 |
140.5K |
| 13:09 |
16,617.80 |
16,620.40 |
16,617.80 |
16,620.40 |
308.6K |
| 13:10 |
16,622.70 |
16,624.20 |
16,622.70 |
16,624.20 |
586.6K |
| 13:11 |
16,620.90 |
16,621.10 |
16,620.90 |
16,621.10 |
242.6K |
| 13:12 |
16,620.00 |
16,622.30 |
16,620.00 |
16,622.30 |
325.8K |
| 13:13 |
16,621.20 |
16,621.20 |
16,618.20 |
16,618.20 |
469.4K |
| 13:14 |
16,617.90 |
16,617.90 |
16,617.90 |
16,617.90 |
382.5K |
| 13:15 |
16,614.50 |
16,615.00 |
16,614.50 |
16,615.00 |
137.8K |
| 13:16 |
16,614.70 |
16,616.60 |
16,614.70 |
16,616.60 |
121.1K |
| 13:17 |
16,612.20 |
16,612.20 |
16,607.60 |
16,607.60 |
394.0K |
| 13:18 |
16,607.00 |
16,607.00 |
16,606.10 |
16,606.10 |
447.6K |
| 13:19 |
16,606.60 |
16,606.60 |
16,606.30 |
16,606.30 |
292.4K |
| 13:20 |
16,605.50 |
16,605.50 |
16,605.50 |
16,605.50 |
114.3K |
| 13:21 |
16,606.80 |
16,608.80 |
16,606.80 |
16,608.80 |
177.2K |
| 13:22 |
16,609.00 |
16,609.00 |
16,607.80 |
16,607.80 |
98.9K |
| 13:23 |
16,605.30 |
16,605.80 |
16,605.30 |
16,605.80 |
88.2K |
| 13:24 |
16,604.40 |
16,604.40 |
16,604.10 |
16,604.10 |
217.4K |
| 13:25 |
16,605.90 |
16,605.90 |
16,605.60 |
16,605.60 |
154.3K |
| 13:26 |
16,604.70 |
16,604.70 |
16,604.30 |
16,604.30 |
354.2K |
| 13:27 |
16,606.60 |
16,608.90 |
16,606.60 |
16,608.90 |
3,917.7K |
| 13:28 |
16,609.70 |
16,610.00 |
16,609.70 |
16,610.00 |
133.0K |
| 13:29 |
16,612.60 |
16,612.60 |
16,611.00 |
16,611.00 |
213.3K |
| 13:30 |
16,609.20 |
16,609.20 |
16,608.70 |
16,608.70 |
147.1K |
| 13:31 |
16,610.40 |
16,610.40 |
16,609.90 |
16,609.90 |
325.2K |
| 13:32 |
16,608.30 |
16,608.30 |
16,605.10 |
16,605.10 |
347.7K |
| 13:33 |
16,607.60 |
16,609.30 |
16,607.60 |
16,609.30 |
326.4K |
| 13:34 |
16,608.80 |
16,610.50 |
16,608.80 |
16,610.50 |
138.4K |
| 13:35 |
16,606.40 |
16,608.60 |
16,606.40 |
16,608.60 |
584.8K |
| 13:36 |
16,618.10 |
16,618.10 |
16,613.20 |
16,613.20 |
271.9K |
| 13:37 |
16,606.80 |
16,608.70 |
16,606.80 |
16,608.70 |
495.2K |
| 13:38 |
16,609.90 |
16,609.90 |
16,607.50 |
16,607.50 |
526.8K |
| 13:39 |
16,606.50 |
16,606.50 |
16,606.30 |
16,606.30 |
305.6K |
| 13:40 |
16,607.70 |
16,607.70 |
16,607.60 |
16,607.60 |
218.1K |
| 13:41 |
16,608.60 |
16,608.60 |
16,605.80 |
16,605.80 |
238.4K |
| 13:42 |
16,605.90 |
16,609.70 |
16,605.90 |
16,609.70 |
349.6K |
| 13:43 |
16,615.00 |
16,615.30 |
16,615.00 |
16,615.30 |
349.3K |
| 13:44 |
16,615.20 |
16,615.20 |
16,614.60 |
16,614.60 |
783.3K |
| 13:45 |
16,615.40 |
16,617.50 |
16,615.40 |
16,617.50 |
308.3K |
| 13:46 |
16,617.00 |
16,617.00 |
16,616.00 |
16,616.00 |
228.5K |
| 13:47 |
16,615.10 |
16,615.10 |
16,615.00 |
16,615.00 |
348.7K |
| 13:48 |
16,611.50 |
16,612.60 |
16,611.50 |
16,612.60 |
111.7K |
| 13:49 |
16,611.80 |
16,611.80 |
16,610.90 |
16,610.90 |
131.9K |
| 13:50 |
16,608.40 |
16,608.40 |
16,607.90 |
16,607.90 |
285.4K |
| 13:51 |
16,607.30 |
16,609.60 |
16,607.30 |
16,609.60 |
445.1K |
| 13:52 |
16,604.60 |
16,604.60 |
16,603.20 |
16,603.20 |
367.5K |
| 13:53 |
16,603.30 |
16,603.50 |
16,603.30 |
16,603.50 |
408.3K |
| 13:54 |
16,607.00 |
16,608.50 |
16,607.00 |
16,608.50 |
554.5K |
| 13:55 |
16,605.50 |
16,607.20 |
16,605.50 |
16,607.20 |
414.5K |
| 13:56 |
16,610.20 |
16,610.20 |
16,610.20 |
16,610.20 |
969.3K |
| 13:57 |
16,608.40 |
16,609.20 |
16,608.40 |
16,609.20 |
1,335.8K |
| 13:58 |
16,617.00 |
16,620.30 |
16,617.00 |
16,620.30 |
741.8K |
| 13:59 |
16,621.10 |
16,621.10 |
16,620.90 |
16,620.90 |
296.6K |
| 14:00 |
16,614.90 |
16,616.90 |
16,614.90 |
16,616.90 |
658.8K |
| 14:01 |
16,620.20 |
16,620.20 |
16,618.10 |
16,618.10 |
495.0K |
| 14:02 |
16,617.90 |
16,617.90 |
16,616.20 |
16,616.20 |
328.3K |
| 14:03 |
16,614.40 |
16,616.90 |
16,614.40 |
16,616.90 |
382.9K |
| 14:04 |
16,617.70 |
16,617.70 |
16,617.10 |
16,617.10 |
160.8K |
| 14:05 |
16,617.50 |
16,617.50 |
16,615.80 |
16,615.80 |
570.9K |
| 14:06 |
16,619.40 |
16,619.40 |
16,619.40 |
16,619.40 |
204.4K |
| 14:07 |
16,614.50 |
16,617.50 |
16,614.50 |
16,617.50 |
411.6K |
| 14:08 |
16,618.40 |
16,618.40 |
16,614.90 |
16,614.90 |
535.8K |
| 14:09 |
16,612.70 |
16,616.30 |
16,612.70 |
16,616.30 |
297.0K |
| 14:10 |
16,617.90 |
16,617.90 |
16,616.20 |
16,616.20 |
271.7K |
| 14:11 |
16,618.30 |
16,618.30 |
16,618.10 |
16,618.10 |
394.4K |
| 14:12 |
16,619.10 |
16,619.10 |
16,618.30 |
16,618.30 |
476.9K |
| 14:13 |
16,616.90 |
16,616.90 |
16,614.70 |
16,614.70 |
143.5K |
| 14:14 |
16,612.40 |
16,618.20 |
16,612.40 |
16,618.20 |
287.5K |
| 14:15 |
16,622.00 |
16,623.90 |
16,622.00 |
16,623.90 |
420.4K |
| 14:16 |
16,622.70 |
16,623.90 |
16,622.70 |
16,623.90 |
256.7K |
| 14:17 |
16,618.80 |
16,622.40 |
16,618.80 |
16,622.40 |
110.5K |
| 14:18 |
16,621.40 |
16,624.50 |
16,621.40 |
16,624.50 |
264.3K |
| 14:19 |
16,620.40 |
16,620.40 |
16,618.40 |
16,618.40 |
1,347.7K |
| 14:20 |
16,615.10 |
16,615.10 |
16,612.60 |
16,612.60 |
410.0K |
| 14:21 |
16,608.80 |
16,608.80 |
16,607.50 |
16,607.50 |
315.2K |
| 14:22 |
16,606.60 |
16,607.10 |
16,606.60 |
16,607.10 |
197.5K |
| 14:23 |
16,606.90 |
16,606.90 |
16,601.90 |
16,601.90 |
1,256.3K |
| 14:24 |
16,599.30 |
16,600.20 |
16,599.30 |
16,600.20 |
467.8K |
| 14:25 |
16,592.90 |
16,600.40 |
16,592.90 |
16,600.40 |
768.3K |
| 14:26 |
16,602.80 |
16,602.80 |
16,602.50 |
16,602.50 |
471.7K |
| 14:27 |
16,602.80 |
16,602.80 |
16,602.00 |
16,602.00 |
343.2K |
| 14:28 |
16,606.70 |
16,607.10 |
16,606.70 |
16,607.10 |
110.4K |
| 14:29 |
16,608.80 |
16,608.80 |
16,604.60 |
16,604.60 |
364.6K |
| 14:30 |
16,602.50 |
16,610.50 |
16,602.50 |
16,610.50 |
154.8K |
| 14:31 |
16,610.70 |
16,610.70 |
16,609.80 |
16,609.80 |
511.3K |
| 14:32 |
16,615.10 |
16,615.10 |
16,612.80 |
16,612.80 |
376.8K |
| 14:33 |
16,613.20 |
16,613.20 |
16,612.70 |
16,612.70 |
153.0K |
| 14:34 |
16,611.20 |
16,612.10 |
16,611.20 |
16,612.10 |
192.3K |
| 14:35 |
16,610.80 |
16,610.80 |
16,609.70 |
16,609.70 |
183.3K |
| 14:36 |
16,614.50 |
16,616.40 |
16,614.50 |
16,616.40 |
142.0K |
| 14:37 |
16,613.90 |
16,615.20 |
16,613.90 |
16,615.20 |
482.7K |
| 14:38 |
16,617.20 |
16,619.20 |
16,617.20 |
16,619.20 |
158.4K |
| 14:39 |
16,617.90 |
16,617.90 |
16,616.90 |
16,616.90 |
141.3K |
| 14:40 |
16,619.20 |
16,627.20 |
16,619.20 |
16,627.20 |
831.5K |
| 14:41 |
16,625.20 |
16,625.20 |
16,623.20 |
16,623.20 |
277.6K |
| 14:42 |
16,622.20 |
16,622.20 |
16,621.80 |
16,621.80 |
158.6K |
| 14:43 |
16,622.50 |
16,622.50 |
16,621.30 |
16,621.30 |
982.4K |
| 14:44 |
16,619.50 |
16,623.90 |
16,619.50 |
16,623.90 |
229.5K |
| 14:45 |
16,625.10 |
16,627.90 |
16,625.10 |
16,627.90 |
788.4K |
| 14:46 |
16,629.30 |
16,629.30 |
16,628.90 |
16,628.90 |
150.7K |
| 14:47 |
16,631.80 |
16,631.80 |
16,628.10 |
16,628.10 |
286.5K |
| 14:48 |
16,627.80 |
16,628.30 |
16,627.80 |
16,628.30 |
415.0K |
| 14:49 |
16,630.70 |
16,630.70 |
16,625.10 |
16,625.10 |
448.6K |
| 14:50 |
16,627.60 |
16,630.00 |
16,627.60 |
16,630.00 |
180.2K |
| 14:51 |
16,627.60 |
16,627.60 |
16,626.20 |
16,626.20 |
308.4K |
| 14:52 |
16,627.90 |
16,630.20 |
16,627.90 |
16,630.20 |
201.8K |
| 14:53 |
16,629.30 |
16,629.30 |
16,628.20 |
16,628.20 |
215.2K |
| 14:54 |
16,632.30 |
16,632.30 |
16,630.10 |
16,630.10 |
511.2K |
| 14:55 |
16,629.70 |
16,629.70 |
16,627.70 |
16,627.70 |
677.2K |
| 14:56 |
16,626.40 |
16,626.40 |
16,624.80 |
16,624.80 |
487.3K |
| 14:57 |
16,623.70 |
16,623.70 |
16,621.40 |
16,621.40 |
211.9K |
| 14:58 |
16,624.40 |
16,626.40 |
16,624.40 |
16,626.40 |
363.6K |
| 14:59 |
16,629.30 |
16,631.00 |
16,629.30 |
16,631.00 |
561.3K |
| 15:00 |
16,628.40 |
16,628.40 |
16,624.80 |
16,624.80 |
175.6K |
| 15:01 |
16,627.70 |
16,630.60 |
16,627.70 |
16,630.60 |
249.0K |
| 15:02 |
16,631.60 |
16,634.70 |
16,631.60 |
16,634.70 |
1,118.5K |
| 15:03 |
16,636.40 |
16,636.40 |
16,634.10 |
16,634.10 |
375.4K |
| 15:04 |
16,631.70 |
16,633.60 |
16,631.70 |
16,633.60 |
787.3K |
| 15:05 |
16,632.90 |
16,632.90 |
16,631.20 |
16,631.20 |
828.7K |
| 15:06 |
16,632.70 |
16,638.30 |
16,632.70 |
16,638.30 |
1,251.5K |
| 15:07 |
16,639.90 |
16,645.20 |
16,639.90 |
16,645.20 |
278.5K |
| 15:08 |
16,644.10 |
16,644.10 |
16,643.40 |
16,643.40 |
369.2K |
| 15:09 |
16,639.50 |
16,640.10 |
16,639.50 |
16,640.10 |
305.5K |
| 15:10 |
16,640.60 |
16,646.50 |
16,640.60 |
16,646.50 |
529.7K |
| 15:11 |
16,647.60 |
16,647.60 |
16,646.70 |
16,646.70 |
1,165.5K |
| 15:12 |
16,646.50 |
16,655.30 |
16,646.50 |
16,655.30 |
329.9K |
| 15:13 |
16,654.70 |
16,654.80 |
16,654.70 |
16,654.80 |
432.2K |
| 15:14 |
16,654.00 |
16,659.00 |
16,654.00 |
16,659.00 |
370.3K |
| 15:15 |
16,658.30 |
16,660.70 |
16,658.30 |
16,660.70 |
675.2K |
| 15:16 |
16,659.10 |
16,659.60 |
16,659.10 |
16,659.60 |
1,845.3K |
| 15:17 |
16,662.10 |
16,665.00 |
16,662.10 |
16,665.00 |
1,232.8K |
| 15:18 |
16,663.90 |
16,663.90 |
16,662.40 |
16,662.40 |
648.4K |
| 15:19 |
16,663.00 |
16,664.80 |
16,663.00 |
16,664.80 |
278.3K |
| 15:20 |
16,662.70 |
16,662.70 |
16,650.30 |
16,650.30 |
663.8K |
| 15:21 |
16,650.30 |
16,651.60 |
16,650.30 |
16,651.60 |
415.3K |
| 15:22 |
16,649.10 |
16,649.10 |
16,647.60 |
16,647.60 |
286.2K |
| 15:23 |
16,643.50 |
16,643.50 |
16,640.10 |
16,640.10 |
3,545.2K |
| 15:24 |
16,643.30 |
16,643.30 |
16,640.20 |
16,640.20 |
456.5K |
| 15:25 |
16,644.40 |
16,644.40 |
16,643.20 |
16,643.20 |
228.1K |
| 15:26 |
16,646.80 |
16,650.70 |
16,646.80 |
16,650.70 |
1,844.9K |
| 15:27 |
16,646.80 |
16,647.10 |
16,646.80 |
16,647.10 |
1,423.0K |
| 15:28 |
16,648.20 |
16,648.20 |
16,646.00 |
16,646.00 |
231.1K |
| 15:29 |
16,646.30 |
16,646.30 |
16,645.40 |
16,645.40 |
205.2K |
| 15:30 |
16,643.60 |
16,650.30 |
16,643.60 |
16,650.30 |
347.7K |
| 15:31 |
16,643.70 |
16,647.30 |
16,643.70 |
16,647.30 |
632.8K |
| 15:32 |
16,649.80 |
16,650.80 |
16,649.80 |
16,650.80 |
438.1K |
| 15:33 |
16,651.20 |
16,651.20 |
16,646.90 |
16,646.90 |
377.7K |
| 15:34 |
16,650.30 |
16,650.30 |
16,647.40 |
16,647.40 |
330.4K |
| 15:35 |
16,644.70 |
16,645.10 |
16,644.70 |
16,645.10 |
408.8K |
| 15:36 |
16,652.00 |
16,653.50 |
16,652.00 |
16,653.50 |
461.7K |
| 15:37 |
16,651.80 |
16,651.80 |
16,645.80 |
16,645.80 |
675.8K |
| 15:38 |
16,646.30 |
16,646.70 |
16,646.30 |
16,646.70 |
474.7K |
| 15:39 |
16,645.90 |
16,645.90 |
16,643.50 |
16,643.50 |
361.7K |
| 15:40 |
16,641.90 |
16,642.00 |
16,641.90 |
16,642.00 |
449.6K |
| 15:41 |
16,641.90 |
16,641.90 |
16,638.20 |
16,638.20 |
510.5K |
| 15:42 |
16,637.90 |
16,640.30 |
16,637.90 |
16,640.30 |
432.2K |
| 15:43 |
16,642.10 |
16,644.50 |
16,642.10 |
16,644.50 |
903.0K |
| 15:44 |
16,644.20 |
16,644.30 |
16,644.20 |
16,644.30 |
296.2K |
| 15:45 |
16,645.60 |
16,645.60 |
16,645.40 |
16,645.40 |
456.4K |
| 15:46 |
16,641.80 |
16,641.90 |
16,641.80 |
16,641.90 |
1,862.0K |
| 15:47 |
16,648.80 |
16,648.80 |
16,646.00 |
16,646.00 |
1,335.5K |
| 15:48 |
16,643.10 |
16,645.80 |
16,643.10 |
16,645.80 |
588.6K |
| 15:49 |
16,646.80 |
16,648.80 |
16,646.80 |
16,648.80 |
321.7K |
| 15:50 |
16,648.30 |
16,648.30 |
16,646.50 |
16,646.50 |
1,058.8K |
| 15:51 |
16,646.10 |
16,646.10 |
16,644.70 |
16,644.70 |
862.6K |
| 15:52 |
16,649.00 |
16,649.00 |
16,644.30 |
16,644.30 |
849.7K |
| 15:53 |
16,644.70 |
16,644.70 |
16,640.50 |
16,640.50 |
584.7K |
| 15:54 |
16,642.70 |
16,643.10 |
16,642.70 |
16,643.10 |
642.2K |
| 15:55 |
16,642.90 |
16,642.90 |
16,640.90 |
16,640.90 |
593.7K |
| 15:56 |
16,638.70 |
16,638.70 |
16,638.00 |
16,638.00 |
1,031.6K |
| 15:57 |
16,638.20 |
16,644.20 |
16,638.20 |
16,644.20 |
761.0K |
| 15:58 |
16,639.70 |
16,639.70 |
16,637.70 |
16,637.70 |
775.8K |
| 15:59 |
16,642.00 |
16,645.50 |
16,642.00 |
16,645.50 |
1,036.2K |
| 16:00 |
16,650.70 |
16,650.70 |
16,649.80 |
16,649.80 |
267.4K |
| 16:01 |
16,649.80 |
16,649.80 |
16,649.80 |
16,649.80 |
0.0K |
| 16:02 |
16,649.80 |
16,649.80 |
16,649.80 |
16,649.80 |
0.0K |
| 16:03 |
16,649.80 |
16,649.80 |
16,649.80 |
16,649.80 |
0.0K |
| 16:04 |
16,649.80 |
16,649.80 |
16,607.20 |
16,607.20 |
53,227.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|