| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,579.00 |
16,633.50 |
16,579.00 |
16,633.50 |
10,354.0K |
| 10:01 |
16,620.20 |
16,623.60 |
16,620.20 |
16,623.60 |
1,652.0K |
| 10:02 |
16,616.30 |
16,616.30 |
16,612.30 |
16,612.30 |
2,901.7K |
| 10:03 |
16,602.80 |
16,609.00 |
16,602.80 |
16,609.00 |
1,141.9K |
| 10:04 |
16,601.20 |
16,623.70 |
16,601.20 |
16,623.70 |
2,329.0K |
| 10:05 |
16,621.60 |
16,635.70 |
16,621.60 |
16,635.70 |
2,673.4K |
| 10:06 |
16,631.00 |
16,639.00 |
16,631.00 |
16,639.00 |
1,359.6K |
| 10:07 |
16,643.10 |
16,643.20 |
16,643.10 |
16,643.20 |
979.8K |
| 10:08 |
16,649.00 |
16,649.00 |
16,640.60 |
16,640.60 |
1,342.1K |
| 10:09 |
16,630.60 |
16,632.70 |
16,630.60 |
16,632.70 |
1,157.6K |
| 10:10 |
16,631.20 |
16,631.20 |
16,622.10 |
16,622.10 |
1,319.5K |
| 10:11 |
16,619.70 |
16,620.70 |
16,619.70 |
16,620.70 |
2,141.4K |
| 10:12 |
16,629.10 |
16,629.10 |
16,626.50 |
16,626.50 |
627.4K |
| 10:13 |
16,628.60 |
16,629.70 |
16,628.60 |
16,629.70 |
354.4K |
| 10:14 |
16,628.40 |
16,628.40 |
16,624.40 |
16,624.40 |
1,430.5K |
| 10:15 |
16,628.90 |
16,633.60 |
16,628.90 |
16,633.60 |
979.6K |
| 10:16 |
16,625.60 |
16,625.60 |
16,618.10 |
16,618.10 |
626.2K |
| 10:17 |
16,616.90 |
16,621.00 |
16,616.90 |
16,621.00 |
1,131.1K |
| 10:18 |
16,611.10 |
16,615.60 |
16,611.10 |
16,615.60 |
1,208.8K |
| 10:19 |
16,605.10 |
16,607.90 |
16,605.10 |
16,607.90 |
1,515.5K |
| 10:20 |
16,605.80 |
16,608.80 |
16,605.80 |
16,608.80 |
407.1K |
| 10:21 |
16,610.40 |
16,610.40 |
16,602.80 |
16,602.80 |
498.4K |
| 10:22 |
16,609.20 |
16,609.20 |
16,605.70 |
16,605.70 |
231.3K |
| 10:23 |
16,604.40 |
16,608.10 |
16,604.40 |
16,608.10 |
521.8K |
| 10:24 |
16,613.30 |
16,613.30 |
16,605.30 |
16,605.30 |
742.0K |
| 10:25 |
16,605.40 |
16,605.40 |
16,601.40 |
16,601.40 |
450.9K |
| 10:26 |
16,600.50 |
16,600.50 |
16,596.60 |
16,596.60 |
248.2K |
| 10:27 |
16,598.20 |
16,598.20 |
16,596.10 |
16,596.10 |
374.1K |
| 10:28 |
16,599.30 |
16,599.90 |
16,599.30 |
16,599.90 |
373.5K |
| 10:29 |
16,603.90 |
16,603.90 |
16,598.30 |
16,598.30 |
1,792.5K |
| 10:30 |
16,599.70 |
16,603.20 |
16,599.70 |
16,603.20 |
961.0K |
| 10:31 |
16,604.60 |
16,604.60 |
16,603.20 |
16,603.20 |
377.6K |
| 10:32 |
16,611.20 |
16,613.50 |
16,611.20 |
16,613.50 |
473.5K |
| 10:33 |
16,609.30 |
16,609.30 |
16,597.50 |
16,597.50 |
608.5K |
| 10:34 |
16,598.80 |
16,602.30 |
16,598.80 |
16,602.30 |
617.1K |
| 10:35 |
16,608.80 |
16,608.80 |
16,607.30 |
16,607.30 |
167.3K |
| 10:36 |
16,609.30 |
16,609.30 |
16,608.30 |
16,608.30 |
922.8K |
| 10:37 |
16,609.80 |
16,609.80 |
16,608.40 |
16,608.40 |
502.5K |
| 10:38 |
16,604.90 |
16,607.00 |
16,604.90 |
16,607.00 |
355.8K |
| 10:39 |
16,612.10 |
16,614.30 |
16,612.10 |
16,614.30 |
1,205.0K |
| 10:40 |
16,613.90 |
16,613.90 |
16,613.70 |
16,613.70 |
432.9K |
| 10:41 |
16,617.60 |
16,623.10 |
16,617.60 |
16,623.10 |
269.2K |
| 10:42 |
16,620.80 |
16,621.00 |
16,620.80 |
16,621.00 |
378.4K |
| 10:43 |
16,615.80 |
16,615.80 |
16,615.50 |
16,615.50 |
324.3K |
| 10:44 |
16,615.10 |
16,617.30 |
16,615.10 |
16,617.30 |
428.3K |
| 10:45 |
16,616.20 |
16,617.00 |
16,616.20 |
16,617.00 |
292.0K |
| 10:46 |
16,619.50 |
16,619.50 |
16,616.50 |
16,616.50 |
198.6K |
| 10:47 |
16,620.40 |
16,622.70 |
16,620.40 |
16,622.70 |
665.4K |
| 10:48 |
16,620.40 |
16,623.50 |
16,620.40 |
16,623.50 |
306.6K |
| 10:49 |
16,623.20 |
16,625.80 |
16,623.20 |
16,625.80 |
537.9K |
| 10:50 |
16,624.90 |
16,624.90 |
16,615.70 |
16,615.70 |
231.9K |
| 10:51 |
16,613.90 |
16,613.90 |
16,611.30 |
16,611.30 |
247.1K |
| 10:52 |
16,606.90 |
16,609.40 |
16,606.90 |
16,609.40 |
730.7K |
| 10:53 |
16,603.70 |
16,603.70 |
16,600.90 |
16,600.90 |
502.8K |
| 10:54 |
16,601.50 |
16,602.60 |
16,601.50 |
16,602.60 |
291.5K |
| 10:55 |
16,601.20 |
16,603.60 |
16,601.20 |
16,603.60 |
207.5K |
| 10:56 |
16,604.80 |
16,608.30 |
16,604.80 |
16,608.30 |
373.9K |
| 10:57 |
16,612.80 |
16,614.80 |
16,612.80 |
16,614.80 |
424.1K |
| 10:58 |
16,612.40 |
16,615.60 |
16,612.40 |
16,615.60 |
492.3K |
| 10:59 |
16,617.50 |
16,619.90 |
16,617.50 |
16,619.90 |
252.5K |
| 11:00 |
16,616.90 |
16,616.90 |
16,613.70 |
16,613.70 |
155.7K |
| 11:01 |
16,619.70 |
16,623.60 |
16,619.70 |
16,623.60 |
412.2K |
| 11:02 |
16,621.70 |
16,622.50 |
16,621.70 |
16,622.50 |
300.3K |
| 11:03 |
16,616.90 |
16,617.90 |
16,616.90 |
16,617.90 |
302.1K |
| 11:04 |
16,620.10 |
16,625.20 |
16,620.10 |
16,625.20 |
325.4K |
| 11:05 |
16,624.00 |
16,628.50 |
16,624.00 |
16,628.50 |
1,640.1K |
| 11:06 |
16,628.40 |
16,630.00 |
16,628.40 |
16,630.00 |
185.4K |
| 11:07 |
16,631.80 |
16,631.80 |
16,629.00 |
16,629.00 |
847.2K |
| 11:08 |
16,632.30 |
16,632.30 |
16,631.00 |
16,631.00 |
623.2K |
| 11:09 |
16,626.50 |
16,626.50 |
16,625.30 |
16,625.30 |
253.7K |
| 11:10 |
16,626.10 |
16,629.70 |
16,626.10 |
16,629.70 |
236.3K |
| 11:11 |
16,626.00 |
16,626.00 |
16,624.30 |
16,624.30 |
789.0K |
| 11:12 |
16,613.20 |
16,618.00 |
16,613.20 |
16,618.00 |
335.7K |
| 11:13 |
16,616.30 |
16,622.20 |
16,616.30 |
16,622.20 |
214.4K |
| 11:14 |
16,620.70 |
16,624.50 |
16,620.70 |
16,624.50 |
227.6K |
| 11:15 |
16,622.40 |
16,624.60 |
16,622.40 |
16,624.60 |
270.5K |
| 11:16 |
16,622.90 |
16,626.10 |
16,622.90 |
16,626.10 |
947.6K |
| 11:17 |
16,626.60 |
16,629.20 |
16,626.60 |
16,629.20 |
441.7K |
| 11:18 |
16,629.80 |
16,631.60 |
16,629.80 |
16,631.60 |
415.8K |
| 11:19 |
16,635.60 |
16,638.40 |
16,635.60 |
16,638.40 |
289.5K |
| 11:20 |
16,639.80 |
16,644.30 |
16,639.80 |
16,644.30 |
209.2K |
| 11:21 |
16,645.60 |
16,645.70 |
16,645.60 |
16,645.70 |
654.7K |
| 11:22 |
16,645.70 |
16,645.70 |
16,642.90 |
16,642.90 |
859.5K |
| 11:23 |
16,641.50 |
16,641.50 |
16,640.50 |
16,640.50 |
547.7K |
| 11:24 |
16,641.90 |
16,643.20 |
16,641.90 |
16,643.20 |
344.8K |
| 11:25 |
16,643.10 |
16,643.10 |
16,639.10 |
16,639.10 |
803.7K |
| 11:26 |
16,642.50 |
16,642.50 |
16,641.70 |
16,641.70 |
494.6K |
| 11:27 |
16,640.40 |
16,640.40 |
16,637.50 |
16,637.50 |
133.8K |
| 11:28 |
16,636.50 |
16,636.50 |
16,634.90 |
16,634.90 |
262.3K |
| 11:29 |
16,633.60 |
16,635.40 |
16,633.60 |
16,635.40 |
368.1K |
| 11:30 |
16,636.80 |
16,636.80 |
16,631.00 |
16,631.00 |
271.1K |
| 11:31 |
16,633.50 |
16,633.50 |
16,633.40 |
16,633.40 |
612.1K |
| 11:32 |
16,632.10 |
16,634.60 |
16,632.10 |
16,634.60 |
471.6K |
| 11:33 |
16,641.70 |
16,650.40 |
16,641.70 |
16,650.40 |
1,935.6K |
| 11:34 |
16,653.40 |
16,662.80 |
16,653.40 |
16,662.80 |
417.4K |
| 11:35 |
16,663.20 |
16,666.90 |
16,663.20 |
16,666.90 |
421.0K |
| 11:36 |
16,671.20 |
16,672.80 |
16,671.20 |
16,672.80 |
431.8K |
| 11:37 |
16,667.80 |
16,667.80 |
16,666.80 |
16,666.80 |
1,066.5K |
| 11:38 |
16,668.40 |
16,671.40 |
16,668.40 |
16,671.40 |
1,802.2K |
| 11:39 |
16,669.30 |
16,670.70 |
16,669.30 |
16,670.70 |
1,586.8K |
| 11:40 |
16,686.80 |
16,689.20 |
16,686.80 |
16,689.20 |
3,675.9K |
| 11:41 |
16,708.90 |
16,708.90 |
16,700.60 |
16,700.60 |
745.4K |
| 11:42 |
16,699.10 |
16,699.10 |
16,695.90 |
16,695.90 |
522.0K |
| 11:43 |
16,694.60 |
16,694.60 |
16,690.70 |
16,690.70 |
370.6K |
| 11:44 |
16,694.40 |
16,694.40 |
16,694.20 |
16,694.20 |
250.3K |
| 11:45 |
16,696.60 |
16,696.60 |
16,686.80 |
16,686.80 |
368.3K |
| 11:46 |
16,683.40 |
16,683.40 |
16,676.40 |
16,676.40 |
667.4K |
| 11:47 |
16,677.50 |
16,677.50 |
16,675.50 |
16,675.50 |
947.3K |
| 11:48 |
16,683.60 |
16,683.60 |
16,679.40 |
16,679.40 |
123.9K |
| 11:49 |
16,675.80 |
16,678.10 |
16,675.80 |
16,678.10 |
1,296.4K |
| 11:50 |
16,682.10 |
16,687.40 |
16,682.10 |
16,687.40 |
428.6K |
| 11:51 |
16,693.20 |
16,693.20 |
16,693.20 |
16,693.20 |
1,363.0K |
| 11:52 |
16,698.20 |
16,702.00 |
16,698.20 |
16,702.00 |
1,394.6K |
| 11:53 |
16,702.30 |
16,709.10 |
16,702.30 |
16,709.10 |
569.5K |
| 11:54 |
16,712.40 |
16,716.90 |
16,712.40 |
16,716.90 |
927.1K |
| 11:55 |
16,718.60 |
16,718.60 |
16,714.70 |
16,714.70 |
442.1K |
| 11:56 |
16,719.10 |
16,719.70 |
16,719.10 |
16,719.70 |
795.9K |
| 11:57 |
16,712.40 |
16,716.40 |
16,712.40 |
16,716.40 |
664.7K |
| 11:58 |
16,711.40 |
16,711.40 |
16,705.10 |
16,705.10 |
569.6K |
| 11:59 |
16,700.50 |
16,702.60 |
16,700.50 |
16,702.60 |
184.2K |
| 12:00 |
16,704.90 |
16,706.60 |
16,704.90 |
16,706.60 |
0.0K |
| 12:01 |
16,709.50 |
16,709.50 |
16,701.60 |
16,701.60 |
304.4K |
| 12:02 |
16,697.40 |
16,702.20 |
16,697.40 |
16,702.20 |
249.2K |
| 12:03 |
16,704.30 |
16,707.20 |
16,704.30 |
16,707.20 |
1,572.7K |
| 12:04 |
16,703.20 |
16,703.20 |
16,702.90 |
16,702.90 |
784.5K |
| 12:05 |
16,706.00 |
16,707.60 |
16,706.00 |
16,707.60 |
572.4K |
| 12:06 |
16,703.10 |
16,703.10 |
16,702.10 |
16,702.10 |
475.5K |
| 12:07 |
16,702.20 |
16,702.20 |
16,690.80 |
16,690.80 |
1,611.2K |
| 12:08 |
16,685.90 |
16,686.80 |
16,685.90 |
16,686.80 |
628.7K |
| 12:09 |
16,687.90 |
16,687.90 |
16,685.20 |
16,685.20 |
238.7K |
| 12:10 |
16,686.60 |
16,689.30 |
16,686.60 |
16,689.30 |
1,135.7K |
| 12:11 |
16,691.90 |
16,691.90 |
16,684.60 |
16,684.60 |
1,078.8K |
| 12:12 |
16,683.70 |
16,683.70 |
16,683.50 |
16,683.50 |
575.7K |
| 12:13 |
16,694.60 |
16,697.20 |
16,694.60 |
16,697.20 |
1,055.7K |
| 12:14 |
16,696.70 |
16,698.60 |
16,696.70 |
16,698.60 |
891.1K |
| 12:15 |
16,695.60 |
16,696.60 |
16,695.60 |
16,696.60 |
1,589.9K |
| 12:16 |
16,696.40 |
16,696.40 |
16,694.80 |
16,694.80 |
410.9K |
| 12:17 |
16,696.50 |
16,696.50 |
16,695.00 |
16,695.00 |
851.1K |
| 12:18 |
16,701.30 |
16,701.30 |
16,701.00 |
16,701.00 |
467.2K |
| 12:19 |
16,704.80 |
16,704.80 |
16,700.60 |
16,700.60 |
335.5K |
| 12:20 |
16,700.50 |
16,700.50 |
16,699.80 |
16,699.80 |
533.5K |
| 12:21 |
16,696.40 |
16,701.50 |
16,696.40 |
16,701.50 |
301.1K |
| 12:22 |
16,699.80 |
16,699.80 |
16,699.10 |
16,699.10 |
468.7K |
| 12:23 |
16,693.90 |
16,695.00 |
16,693.90 |
16,695.00 |
327.8K |
| 12:24 |
16,699.20 |
16,699.20 |
16,693.10 |
16,693.10 |
1,767.0K |
| 12:25 |
16,704.00 |
16,704.00 |
16,703.50 |
16,703.50 |
228.9K |
| 12:26 |
16,702.50 |
16,705.30 |
16,702.50 |
16,705.30 |
482.2K |
| 12:27 |
16,705.50 |
16,713.70 |
16,705.50 |
16,713.70 |
492.7K |
| 12:28 |
16,714.40 |
16,714.70 |
16,714.40 |
16,714.70 |
138.3K |
| 12:29 |
16,710.70 |
16,711.90 |
16,710.70 |
16,711.90 |
254.5K |
| 12:30 |
16,712.20 |
16,713.70 |
16,712.20 |
16,713.70 |
440.8K |
| 12:31 |
16,714.00 |
16,714.00 |
16,712.80 |
16,712.80 |
460.1K |
| 12:32 |
16,712.00 |
16,713.30 |
16,712.00 |
16,713.30 |
315.0K |
| 12:33 |
16,713.00 |
16,713.20 |
16,713.00 |
16,713.20 |
268.3K |
| 12:34 |
16,714.70 |
16,714.70 |
16,711.40 |
16,711.40 |
302.9K |
| 12:35 |
16,720.40 |
16,720.40 |
16,718.50 |
16,718.50 |
458.2K |
| 12:36 |
16,719.20 |
16,719.20 |
16,714.40 |
16,714.40 |
846.1K |
| 12:37 |
16,713.50 |
16,713.50 |
16,713.00 |
16,713.00 |
1,089.9K |
| 12:38 |
16,713.30 |
16,714.00 |
16,713.30 |
16,714.00 |
220.2K |
| 12:39 |
16,714.50 |
16,714.50 |
16,712.00 |
16,712.00 |
148.3K |
| 12:40 |
16,714.50 |
16,717.70 |
16,714.50 |
16,717.70 |
164.8K |
| 12:41 |
16,717.50 |
16,717.50 |
16,708.80 |
16,708.80 |
397.4K |
| 12:42 |
16,710.20 |
16,713.50 |
16,710.20 |
16,713.50 |
187.1K |
| 12:43 |
16,710.40 |
16,710.40 |
16,709.70 |
16,709.70 |
165.1K |
| 12:44 |
16,712.70 |
16,713.50 |
16,712.70 |
16,713.50 |
254.4K |
| 12:45 |
16,712.50 |
16,714.20 |
16,712.50 |
16,714.20 |
221.8K |
| 12:46 |
16,714.70 |
16,715.60 |
16,714.70 |
16,715.60 |
450.5K |
| 12:47 |
16,716.10 |
16,718.00 |
16,716.10 |
16,718.00 |
127.0K |
| 12:48 |
16,717.90 |
16,718.00 |
16,717.90 |
16,718.00 |
102.2K |
| 12:49 |
16,718.10 |
16,718.10 |
16,714.40 |
16,714.40 |
114.6K |
| 12:50 |
16,714.60 |
16,714.60 |
16,713.20 |
16,713.20 |
597.1K |
| 12:51 |
16,713.60 |
16,713.60 |
16,711.70 |
16,711.70 |
347.2K |
| 12:52 |
16,713.30 |
16,716.50 |
16,713.30 |
16,716.50 |
191.4K |
| 12:53 |
16,714.70 |
16,714.70 |
16,714.60 |
16,714.60 |
378.7K |
| 12:54 |
16,713.60 |
16,713.90 |
16,713.60 |
16,713.90 |
212.3K |
| 12:55 |
16,716.20 |
16,716.20 |
16,714.00 |
16,714.00 |
213.3K |
| 12:56 |
16,716.80 |
16,718.70 |
16,716.80 |
16,718.70 |
250.0K |
| 12:57 |
16,719.80 |
16,719.80 |
16,716.00 |
16,716.00 |
343.3K |
| 12:58 |
16,713.00 |
16,713.00 |
16,708.90 |
16,708.90 |
302.9K |
| 12:59 |
16,706.20 |
16,706.20 |
16,697.70 |
16,697.70 |
334.9K |
| 13:00 |
16,701.20 |
16,707.10 |
16,701.20 |
16,707.10 |
203.4K |
| 13:01 |
16,694.60 |
16,694.60 |
16,689.30 |
16,689.30 |
970.6K |
| 13:02 |
16,686.50 |
16,686.50 |
16,685.60 |
16,685.60 |
1,691.6K |
| 13:03 |
16,682.60 |
16,683.20 |
16,682.60 |
16,683.20 |
337.8K |
| 13:04 |
16,683.90 |
16,688.40 |
16,683.90 |
16,688.40 |
332.8K |
| 13:05 |
16,690.40 |
16,694.90 |
16,690.40 |
16,694.90 |
828.5K |
| 13:06 |
16,697.90 |
16,697.90 |
16,696.60 |
16,696.60 |
115.2K |
| 13:07 |
16,693.00 |
16,693.90 |
16,693.00 |
16,693.90 |
127.2K |
| 13:08 |
16,693.00 |
16,693.00 |
16,690.50 |
16,690.50 |
131.7K |
| 13:09 |
16,696.60 |
16,696.60 |
16,694.60 |
16,694.60 |
259.8K |
| 13:10 |
16,694.30 |
16,694.30 |
16,690.80 |
16,690.80 |
330.7K |
| 13:11 |
16,695.50 |
16,695.50 |
16,695.10 |
16,695.10 |
160.0K |
| 13:12 |
16,696.10 |
16,696.10 |
16,695.60 |
16,695.60 |
123.3K |
| 13:13 |
16,696.60 |
16,696.60 |
16,695.00 |
16,695.00 |
344.6K |
| 13:14 |
16,696.00 |
16,697.70 |
16,696.00 |
16,697.70 |
299.1K |
| 13:15 |
16,700.00 |
16,700.00 |
16,699.90 |
16,699.90 |
236.7K |
| 13:16 |
16,697.60 |
16,699.30 |
16,697.60 |
16,699.30 |
195.5K |
| 13:17 |
16,698.90 |
16,698.90 |
16,698.30 |
16,698.30 |
404.0K |
| 13:18 |
16,696.60 |
16,696.60 |
16,694.80 |
16,694.80 |
161.3K |
| 13:19 |
16,695.50 |
16,695.80 |
16,695.50 |
16,695.80 |
185.7K |
| 13:20 |
16,695.00 |
16,695.00 |
16,694.70 |
16,694.70 |
510.1K |
| 13:21 |
16,698.30 |
16,698.30 |
16,696.90 |
16,696.90 |
101.3K |
| 13:22 |
16,695.40 |
16,696.80 |
16,695.40 |
16,696.80 |
347.3K |
| 13:23 |
16,698.00 |
16,698.00 |
16,694.80 |
16,694.80 |
250.8K |
| 13:24 |
16,696.00 |
16,696.00 |
16,694.00 |
16,694.00 |
118.4K |
| 13:25 |
16,697.40 |
16,697.40 |
16,696.20 |
16,696.20 |
153.6K |
| 13:26 |
16,694.40 |
16,695.10 |
16,694.40 |
16,695.10 |
136.7K |
| 13:27 |
16,695.80 |
16,695.80 |
16,695.00 |
16,695.00 |
163.5K |
| 13:28 |
16,692.70 |
16,692.70 |
16,687.20 |
16,687.20 |
521.1K |
| 13:29 |
16,685.10 |
16,685.10 |
16,683.20 |
16,683.20 |
377.5K |
| 13:30 |
16,682.90 |
16,682.90 |
16,682.40 |
16,682.40 |
126.2K |
| 13:31 |
16,683.70 |
16,683.70 |
16,683.50 |
16,683.50 |
116.7K |
| 13:32 |
16,684.40 |
16,684.40 |
16,681.80 |
16,681.80 |
326.9K |
| 13:33 |
16,684.00 |
16,688.70 |
16,684.00 |
16,688.70 |
411.0K |
| 13:34 |
16,687.00 |
16,687.00 |
16,685.30 |
16,685.30 |
96.2K |
| 13:35 |
16,686.80 |
16,686.80 |
16,686.20 |
16,686.20 |
226.2K |
| 13:36 |
16,687.40 |
16,687.80 |
16,687.40 |
16,687.80 |
111.1K |
| 13:37 |
16,688.20 |
16,688.20 |
16,687.10 |
16,687.10 |
151.5K |
| 13:38 |
16,687.30 |
16,689.60 |
16,687.30 |
16,689.60 |
139.5K |
| 13:39 |
16,687.80 |
16,687.80 |
16,687.10 |
16,687.10 |
107.1K |
| 13:40 |
16,689.10 |
16,689.10 |
16,682.70 |
16,682.70 |
134.7K |
| 13:41 |
16,683.50 |
16,684.40 |
16,683.50 |
16,684.40 |
325.4K |
| 13:42 |
16,686.30 |
16,689.90 |
16,686.30 |
16,689.90 |
423.5K |
| 13:43 |
16,688.70 |
16,689.00 |
16,688.70 |
16,689.00 |
135.8K |
| 13:44 |
16,687.90 |
16,691.10 |
16,687.90 |
16,691.10 |
188.2K |
| 13:45 |
16,689.00 |
16,690.70 |
16,689.00 |
16,690.70 |
266.4K |
| 13:46 |
16,689.20 |
16,689.20 |
16,686.70 |
16,686.70 |
96.8K |
| 13:47 |
16,691.70 |
16,691.70 |
16,691.50 |
16,691.50 |
466.7K |
| 13:48 |
16,699.30 |
16,701.40 |
16,699.30 |
16,701.40 |
740.9K |
| 13:49 |
16,705.30 |
16,705.30 |
16,704.30 |
16,704.30 |
356.0K |
| 13:50 |
16,705.60 |
16,705.60 |
16,702.80 |
16,702.80 |
482.2K |
| 13:51 |
16,705.80 |
16,706.80 |
16,705.80 |
16,706.80 |
153.7K |
| 13:52 |
16,706.60 |
16,708.30 |
16,706.60 |
16,708.30 |
343.9K |
| 13:53 |
16,707.20 |
16,707.20 |
16,703.90 |
16,703.90 |
118.4K |
| 13:54 |
16,704.60 |
16,704.60 |
16,703.70 |
16,703.70 |
562.8K |
| 13:55 |
16,704.50 |
16,704.50 |
16,704.50 |
16,704.50 |
501.1K |
| 13:56 |
16,710.30 |
16,710.30 |
16,708.80 |
16,708.80 |
379.0K |
| 13:57 |
16,713.60 |
16,713.60 |
16,711.20 |
16,711.20 |
122.9K |
| 13:58 |
16,711.50 |
16,711.50 |
16,707.10 |
16,707.10 |
171.2K |
| 13:59 |
16,706.80 |
16,708.20 |
16,706.80 |
16,708.20 |
383.0K |
| 14:00 |
16,708.20 |
16,708.20 |
16,703.80 |
16,703.80 |
198.6K |
| 14:01 |
16,702.50 |
16,702.50 |
16,702.00 |
16,702.00 |
483.3K |
| 14:02 |
16,701.60 |
16,703.40 |
16,701.60 |
16,703.40 |
263.2K |
| 14:03 |
16,704.40 |
16,704.40 |
16,701.80 |
16,701.80 |
340.7K |
| 14:04 |
16,706.40 |
16,706.40 |
16,705.70 |
16,705.70 |
150.7K |
| 14:05 |
16,706.70 |
16,706.70 |
16,701.20 |
16,701.20 |
304.3K |
| 14:06 |
16,702.90 |
16,702.90 |
16,702.60 |
16,702.60 |
735.5K |
| 14:07 |
16,703.00 |
16,706.70 |
16,703.00 |
16,706.70 |
503.6K |
| 14:08 |
16,705.20 |
16,705.20 |
16,698.50 |
16,698.50 |
1,825.2K |
| 14:09 |
16,701.30 |
16,701.30 |
16,699.90 |
16,699.90 |
117.9K |
| 14:10 |
16,700.00 |
16,700.00 |
16,697.30 |
16,697.30 |
413.7K |
| 14:11 |
16,696.40 |
16,701.10 |
16,696.40 |
16,701.10 |
377.9K |
| 14:12 |
16,700.30 |
16,700.30 |
16,699.30 |
16,699.30 |
386.0K |
| 14:13 |
16,702.70 |
16,702.70 |
16,702.10 |
16,702.10 |
410.1K |
| 14:14 |
16,704.20 |
16,704.20 |
16,703.70 |
16,703.70 |
838.2K |
| 14:15 |
16,699.50 |
16,699.50 |
16,698.60 |
16,698.60 |
374.8K |
| 14:16 |
16,699.70 |
16,699.70 |
16,699.60 |
16,699.60 |
232.8K |
| 14:17 |
16,698.80 |
16,702.20 |
16,698.80 |
16,702.20 |
317.3K |
| 14:18 |
16,702.70 |
16,709.00 |
16,702.70 |
16,709.00 |
650.3K |
| 14:19 |
16,708.90 |
16,711.00 |
16,708.90 |
16,711.00 |
658.9K |
| 14:20 |
16,709.90 |
16,709.90 |
16,709.10 |
16,709.10 |
342.0K |
| 14:21 |
16,710.20 |
16,710.20 |
16,709.90 |
16,709.90 |
124.1K |
| 14:22 |
16,707.10 |
16,707.10 |
16,706.50 |
16,706.50 |
338.9K |
| 14:23 |
16,703.60 |
16,703.60 |
16,703.10 |
16,703.10 |
349.8K |
| 14:24 |
16,704.60 |
16,704.60 |
16,701.10 |
16,701.10 |
180.3K |
| 14:25 |
16,702.60 |
16,704.00 |
16,702.60 |
16,704.00 |
225.8K |
| 14:26 |
16,703.50 |
16,703.50 |
16,703.10 |
16,703.10 |
373.1K |
| 14:27 |
16,705.20 |
16,707.50 |
16,705.20 |
16,707.50 |
222.4K |
| 14:28 |
16,710.50 |
16,710.50 |
16,708.60 |
16,708.60 |
139.6K |
| 14:29 |
16,708.70 |
16,709.00 |
16,708.70 |
16,709.00 |
298.2K |
| 14:30 |
16,709.40 |
16,714.10 |
16,709.40 |
16,714.10 |
420.3K |
| 14:31 |
16,711.90 |
16,713.80 |
16,711.90 |
16,713.80 |
511.4K |
| 14:32 |
16,712.80 |
16,712.80 |
16,708.00 |
16,708.00 |
1,383.9K |
| 14:33 |
16,709.40 |
16,712.60 |
16,709.40 |
16,712.60 |
291.9K |
| 14:34 |
16,712.30 |
16,713.50 |
16,712.30 |
16,713.50 |
384.7K |
| 14:35 |
16,713.60 |
16,713.60 |
16,710.90 |
16,710.90 |
185.4K |
| 14:36 |
16,713.90 |
16,716.70 |
16,713.90 |
16,716.70 |
452.2K |
| 14:37 |
16,719.70 |
16,719.70 |
16,718.30 |
16,718.30 |
216.6K |
| 14:38 |
16,717.60 |
16,719.60 |
16,717.60 |
16,719.60 |
140.3K |
| 14:39 |
16,717.80 |
16,718.40 |
16,717.80 |
16,718.40 |
210.6K |
| 14:40 |
16,718.90 |
16,720.50 |
16,718.90 |
16,720.50 |
550.8K |
| 14:41 |
16,721.30 |
16,721.60 |
16,721.30 |
16,721.60 |
509.0K |
| 14:42 |
16,720.30 |
16,720.30 |
16,720.00 |
16,720.00 |
204.5K |
| 14:43 |
16,722.70 |
16,722.70 |
16,718.60 |
16,718.60 |
392.5K |
| 14:44 |
16,719.80 |
16,721.50 |
16,719.80 |
16,721.50 |
198.2K |
| 14:45 |
16,723.50 |
16,723.50 |
16,722.40 |
16,722.40 |
259.1K |
| 14:46 |
16,721.00 |
16,723.00 |
16,721.00 |
16,723.00 |
332.9K |
| 14:47 |
16,722.50 |
16,722.60 |
16,722.50 |
16,722.60 |
142.4K |
| 14:48 |
16,722.60 |
16,727.80 |
16,722.60 |
16,727.80 |
323.2K |
| 14:49 |
16,724.40 |
16,725.30 |
16,724.40 |
16,725.30 |
311.4K |
| 14:50 |
16,729.70 |
16,731.70 |
16,729.70 |
16,731.70 |
752.0K |
| 14:51 |
16,733.90 |
16,734.70 |
16,733.90 |
16,734.70 |
249.3K |
| 14:52 |
16,734.20 |
16,734.20 |
16,732.90 |
16,732.90 |
274.0K |
| 14:53 |
16,733.10 |
16,733.10 |
16,732.00 |
16,732.00 |
222.4K |
| 14:54 |
16,732.30 |
16,734.80 |
16,732.30 |
16,734.80 |
190.6K |
| 14:55 |
16,734.80 |
16,735.10 |
16,734.80 |
16,735.10 |
228.8K |
| 14:56 |
16,736.40 |
16,736.40 |
16,735.20 |
16,735.20 |
191.9K |
| 14:57 |
16,733.90 |
16,734.00 |
16,733.90 |
16,734.00 |
368.3K |
| 14:58 |
16,731.10 |
16,731.10 |
16,728.30 |
16,728.30 |
239.6K |
| 14:59 |
16,728.60 |
16,729.60 |
16,728.60 |
16,729.60 |
678.8K |
| 15:00 |
16,727.70 |
16,727.90 |
16,727.70 |
16,727.90 |
571.2K |
| 15:01 |
16,726.70 |
16,726.70 |
16,723.20 |
16,723.20 |
234.6K |
| 15:02 |
16,723.60 |
16,727.40 |
16,723.60 |
16,727.40 |
1,460.7K |
| 15:03 |
16,724.70 |
16,724.70 |
16,722.50 |
16,722.50 |
675.3K |
| 15:04 |
16,721.50 |
16,722.80 |
16,721.50 |
16,722.80 |
309.3K |
| 15:05 |
16,723.10 |
16,723.10 |
16,719.70 |
16,719.70 |
311.3K |
| 15:06 |
16,719.00 |
16,719.00 |
16,713.30 |
16,713.30 |
527.3K |
| 15:07 |
16,709.50 |
16,711.00 |
16,709.50 |
16,711.00 |
155.7K |
| 15:08 |
16,710.10 |
16,710.10 |
16,709.40 |
16,709.40 |
470.2K |
| 15:09 |
16,707.20 |
16,711.30 |
16,707.20 |
16,711.30 |
557.6K |
| 15:10 |
16,710.80 |
16,714.10 |
16,710.80 |
16,714.10 |
250.7K |
| 15:11 |
16,717.20 |
16,717.20 |
16,712.80 |
16,712.80 |
262.6K |
| 15:12 |
16,709.80 |
16,715.00 |
16,709.80 |
16,715.00 |
172.5K |
| 15:13 |
16,714.60 |
16,715.80 |
16,714.60 |
16,715.80 |
308.3K |
| 15:14 |
16,717.10 |
16,717.10 |
16,716.10 |
16,716.10 |
621.5K |
| 15:15 |
16,715.90 |
16,715.90 |
16,714.90 |
16,714.90 |
804.9K |
| 15:16 |
16,716.80 |
16,716.80 |
16,711.70 |
16,711.70 |
200.6K |
| 15:17 |
16,710.60 |
16,710.60 |
16,709.00 |
16,709.00 |
351.7K |
| 15:18 |
16,710.10 |
16,710.50 |
16,710.10 |
16,710.50 |
514.7K |
| 15:19 |
16,709.60 |
16,713.50 |
16,709.60 |
16,713.50 |
691.8K |
| 15:20 |
16,717.20 |
16,717.80 |
16,717.20 |
16,717.80 |
463.1K |
| 15:21 |
16,717.80 |
16,717.80 |
16,716.80 |
16,716.80 |
340.7K |
| 15:22 |
16,716.00 |
16,716.00 |
16,713.10 |
16,713.10 |
806.9K |
| 15:23 |
16,713.20 |
16,713.20 |
16,712.00 |
16,712.00 |
628.0K |
| 15:24 |
16,711.30 |
16,711.30 |
16,710.50 |
16,710.50 |
499.4K |
| 15:25 |
16,713.20 |
16,713.20 |
16,710.60 |
16,710.60 |
260.2K |
| 15:26 |
16,711.70 |
16,711.70 |
16,711.10 |
16,711.10 |
408.4K |
| 15:27 |
16,711.70 |
16,711.70 |
16,711.00 |
16,711.00 |
555.3K |
| 15:28 |
16,710.40 |
16,711.10 |
16,710.40 |
16,711.10 |
294.9K |
| 15:29 |
16,713.10 |
16,714.60 |
16,713.10 |
16,714.60 |
277.0K |
| 15:30 |
16,712.00 |
16,712.00 |
16,710.20 |
16,710.20 |
188.9K |
| 15:31 |
16,711.10 |
16,711.50 |
16,711.10 |
16,711.50 |
542.4K |
| 15:32 |
16,713.50 |
16,716.50 |
16,713.50 |
16,716.50 |
963.7K |
| 15:33 |
16,717.40 |
16,718.20 |
16,717.40 |
16,718.20 |
332.1K |
| 15:34 |
16,720.50 |
16,721.20 |
16,720.50 |
16,721.20 |
2,623.0K |
| 15:35 |
16,721.00 |
16,724.80 |
16,721.00 |
16,724.80 |
372.0K |
| 15:36 |
16,724.80 |
16,725.10 |
16,724.80 |
16,725.10 |
351.3K |
| 15:37 |
16,723.50 |
16,723.50 |
16,719.20 |
16,719.20 |
855.3K |
| 15:38 |
16,717.60 |
16,717.60 |
16,713.40 |
16,713.40 |
347.0K |
| 15:39 |
16,710.60 |
16,712.40 |
16,710.60 |
16,712.40 |
246.4K |
| 15:40 |
16,710.90 |
16,710.90 |
16,710.40 |
16,710.40 |
381.6K |
| 15:41 |
16,708.00 |
16,709.10 |
16,708.00 |
16,709.10 |
328.1K |
| 15:42 |
16,707.00 |
16,707.00 |
16,705.30 |
16,705.30 |
221.5K |
| 15:43 |
16,706.50 |
16,706.80 |
16,706.50 |
16,706.80 |
736.7K |
| 15:44 |
16,708.30 |
16,710.10 |
16,708.30 |
16,710.10 |
374.0K |
| 15:45 |
16,707.60 |
16,709.50 |
16,707.60 |
16,709.50 |
1,209.6K |
| 15:46 |
16,707.70 |
16,707.70 |
16,700.70 |
16,700.70 |
387.7K |
| 15:47 |
16,705.20 |
16,705.20 |
16,695.90 |
16,695.90 |
596.4K |
| 15:48 |
16,693.30 |
16,694.60 |
16,693.30 |
16,694.60 |
708.7K |
| 15:49 |
16,693.70 |
16,693.70 |
16,692.80 |
16,692.80 |
708.8K |
| 15:50 |
16,692.10 |
16,692.10 |
16,688.40 |
16,688.40 |
657.2K |
| 15:51 |
16,689.50 |
16,690.70 |
16,689.50 |
16,690.70 |
519.0K |
| 15:52 |
16,686.20 |
16,689.80 |
16,686.20 |
16,689.80 |
398.1K |
| 15:53 |
16,690.40 |
16,690.40 |
16,685.30 |
16,685.30 |
1,075.6K |
| 15:54 |
16,681.30 |
16,681.30 |
16,676.30 |
16,676.30 |
419.9K |
| 15:55 |
16,675.00 |
16,675.00 |
16,674.40 |
16,674.40 |
2,784.9K |
| 15:56 |
16,676.90 |
16,681.90 |
16,676.90 |
16,681.90 |
765.1K |
| 15:57 |
16,680.00 |
16,680.00 |
16,676.70 |
16,676.70 |
889.1K |
| 15:58 |
16,679.00 |
16,679.00 |
16,677.20 |
16,677.20 |
804.6K |
| 15:59 |
16,678.10 |
16,679.90 |
16,678.10 |
16,679.90 |
1,355.0K |
| 16:00 |
16,681.30 |
16,681.30 |
16,680.10 |
16,680.10 |
213.9K |
| 16:01 |
16,680.10 |
16,680.10 |
16,680.10 |
16,680.10 |
0.0K |
| 16:02 |
16,680.10 |
16,680.10 |
16,680.10 |
16,680.10 |
0.0K |
| 16:03 |
16,680.10 |
16,680.10 |
16,680.10 |
16,680.10 |
0.0K |
| 16:04 |
16,680.10 |
16,680.10 |
16,667.00 |
16,667.00 |
51,366.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|