| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,457.00 |
16,657.80 |
16,457.00 |
16,657.80 |
33,175.8K |
| 10:01 |
16,685.40 |
16,693.00 |
16,685.40 |
16,693.00 |
2,312.9K |
| 10:02 |
16,683.20 |
16,683.20 |
16,673.30 |
16,673.30 |
4,048.5K |
| 10:03 |
16,650.10 |
16,651.80 |
16,650.10 |
16,651.80 |
2,003.1K |
| 10:04 |
16,648.40 |
16,653.50 |
16,648.40 |
16,653.50 |
2,604.1K |
| 10:05 |
16,640.80 |
16,640.80 |
16,629.20 |
16,629.20 |
1,482.4K |
| 10:06 |
16,639.70 |
16,639.70 |
16,639.70 |
16,639.70 |
1,504.7K |
| 10:07 |
16,633.20 |
16,633.20 |
16,628.90 |
16,628.90 |
1,575.9K |
| 10:08 |
16,624.80 |
16,627.20 |
16,624.80 |
16,627.20 |
704.3K |
| 10:09 |
16,635.90 |
16,637.40 |
16,635.90 |
16,637.40 |
1,747.4K |
| 10:10 |
16,642.20 |
16,642.20 |
16,640.60 |
16,640.60 |
2,653.0K |
| 10:11 |
16,638.00 |
16,651.90 |
16,638.00 |
16,651.90 |
1,706.3K |
| 10:12 |
16,653.30 |
16,653.30 |
16,651.60 |
16,651.60 |
1,841.6K |
| 10:13 |
16,649.90 |
16,661.00 |
16,649.90 |
16,661.00 |
838.7K |
| 10:14 |
16,669.50 |
16,670.10 |
16,669.50 |
16,670.10 |
676.3K |
| 10:15 |
16,669.50 |
16,669.50 |
16,659.80 |
16,659.80 |
1,546.5K |
| 10:16 |
16,654.90 |
16,669.70 |
16,654.90 |
16,669.70 |
1,163.0K |
| 10:17 |
16,668.20 |
16,670.10 |
16,668.20 |
16,670.10 |
1,209.9K |
| 10:18 |
16,678.90 |
16,678.90 |
16,677.10 |
16,677.10 |
1,421.5K |
| 10:19 |
16,678.00 |
16,678.00 |
16,676.90 |
16,676.90 |
618.1K |
| 10:20 |
16,678.40 |
16,678.40 |
16,671.50 |
16,671.50 |
2,671.4K |
| 10:21 |
16,678.00 |
16,678.00 |
16,670.60 |
16,670.60 |
863.3K |
| 10:22 |
16,678.00 |
16,681.90 |
16,678.00 |
16,681.90 |
358.2K |
| 10:23 |
16,684.20 |
16,684.20 |
16,680.90 |
16,680.90 |
1,347.6K |
| 10:24 |
16,680.80 |
16,680.80 |
16,676.20 |
16,676.20 |
295.4K |
| 10:25 |
16,678.20 |
16,678.20 |
16,677.80 |
16,677.80 |
1,279.6K |
| 10:26 |
16,676.20 |
16,677.20 |
16,676.20 |
16,677.20 |
889.9K |
| 10:27 |
16,677.20 |
16,677.20 |
16,676.50 |
16,676.50 |
526.5K |
| 10:28 |
16,681.80 |
16,681.80 |
16,680.90 |
16,680.90 |
997.1K |
| 10:29 |
16,682.40 |
16,682.40 |
16,675.80 |
16,675.80 |
647.5K |
| 10:30 |
16,674.90 |
16,678.10 |
16,674.90 |
16,678.10 |
2,145.8K |
| 10:31 |
16,677.60 |
16,680.40 |
16,677.60 |
16,680.40 |
389.3K |
| 10:32 |
16,672.20 |
16,673.40 |
16,672.20 |
16,673.40 |
564.2K |
| 10:33 |
16,659.80 |
16,660.40 |
16,659.80 |
16,660.40 |
1,189.1K |
| 10:34 |
16,658.70 |
16,660.30 |
16,658.70 |
16,660.30 |
491.9K |
| 10:35 |
16,661.10 |
16,662.90 |
16,661.10 |
16,662.90 |
287.6K |
| 10:36 |
16,657.00 |
16,657.00 |
16,655.60 |
16,655.60 |
417.0K |
| 10:37 |
16,654.00 |
16,656.70 |
16,654.00 |
16,656.70 |
945.5K |
| 10:38 |
16,662.70 |
16,662.70 |
16,659.30 |
16,659.30 |
329.9K |
| 10:39 |
16,663.00 |
16,664.40 |
16,663.00 |
16,664.40 |
2,408.4K |
| 10:40 |
16,658.60 |
16,658.60 |
16,656.50 |
16,656.50 |
1,190.4K |
| 10:41 |
16,653.30 |
16,655.10 |
16,653.30 |
16,655.10 |
461.5K |
| 10:42 |
16,653.80 |
16,654.50 |
16,653.80 |
16,654.50 |
271.1K |
| 10:43 |
16,654.10 |
16,665.20 |
16,654.10 |
16,665.20 |
340.3K |
| 10:44 |
16,663.20 |
16,663.20 |
16,662.80 |
16,662.80 |
980.2K |
| 10:45 |
16,664.20 |
16,664.20 |
16,663.40 |
16,663.40 |
481.0K |
| 10:46 |
16,667.70 |
16,671.70 |
16,667.70 |
16,671.70 |
378.6K |
| 10:47 |
16,679.90 |
16,679.90 |
16,674.90 |
16,674.90 |
302.3K |
| 10:48 |
16,678.50 |
16,678.50 |
16,676.30 |
16,676.30 |
645.0K |
| 10:49 |
16,676.60 |
16,679.90 |
16,676.60 |
16,679.90 |
382.5K |
| 10:50 |
16,682.20 |
16,687.80 |
16,682.20 |
16,687.80 |
504.5K |
| 10:51 |
16,695.90 |
16,701.30 |
16,695.90 |
16,701.30 |
354.3K |
| 10:52 |
16,704.30 |
16,704.30 |
16,700.40 |
16,700.40 |
496.8K |
| 10:53 |
16,687.30 |
16,690.20 |
16,687.30 |
16,690.20 |
886.7K |
| 10:54 |
16,704.70 |
16,704.70 |
16,704.10 |
16,704.10 |
931.5K |
| 10:55 |
16,702.30 |
16,703.00 |
16,702.30 |
16,703.00 |
441.6K |
| 10:56 |
16,692.50 |
16,699.70 |
16,692.50 |
16,699.70 |
599.9K |
| 10:57 |
16,707.60 |
16,707.60 |
16,705.30 |
16,705.30 |
305.6K |
| 10:58 |
16,706.40 |
16,706.40 |
16,701.60 |
16,701.60 |
311.0K |
| 10:59 |
16,704.10 |
16,711.30 |
16,704.10 |
16,711.30 |
295.6K |
| 11:00 |
16,718.30 |
16,718.30 |
16,710.80 |
16,710.80 |
932.5K |
| 11:01 |
16,720.60 |
16,731.50 |
16,720.60 |
16,731.50 |
976.1K |
| 11:02 |
16,740.00 |
16,740.00 |
16,732.80 |
16,732.80 |
1,221.5K |
| 11:03 |
16,741.10 |
16,745.80 |
16,741.10 |
16,745.80 |
492.2K |
| 11:04 |
16,751.00 |
16,751.00 |
16,749.60 |
16,749.60 |
991.0K |
| 11:05 |
16,752.10 |
16,752.10 |
16,751.10 |
16,751.10 |
583.4K |
| 11:06 |
16,754.50 |
16,754.50 |
16,752.70 |
16,752.70 |
151.9K |
| 11:07 |
16,747.30 |
16,747.30 |
16,739.40 |
16,739.40 |
1,844.5K |
| 11:08 |
16,728.60 |
16,728.60 |
16,726.10 |
16,726.10 |
177.6K |
| 11:09 |
16,723.90 |
16,724.00 |
16,723.90 |
16,724.00 |
125.7K |
| 11:10 |
16,725.90 |
16,725.90 |
16,722.50 |
16,722.50 |
1,248.6K |
| 11:11 |
16,711.00 |
16,716.10 |
16,711.00 |
16,716.10 |
528.8K |
| 11:12 |
16,719.60 |
16,722.10 |
16,719.60 |
16,722.10 |
379.1K |
| 11:13 |
16,722.00 |
16,723.60 |
16,722.00 |
16,723.60 |
141.5K |
| 11:14 |
16,715.70 |
16,715.70 |
16,715.50 |
16,715.50 |
1,148.4K |
| 11:15 |
16,720.70 |
16,724.10 |
16,720.70 |
16,724.10 |
597.4K |
| 11:16 |
16,715.40 |
16,717.50 |
16,715.40 |
16,717.50 |
497.3K |
| 11:17 |
16,718.90 |
16,718.90 |
16,718.10 |
16,718.10 |
250.1K |
| 11:18 |
16,715.90 |
16,715.90 |
16,714.60 |
16,714.60 |
264.0K |
| 11:19 |
16,713.60 |
16,720.80 |
16,713.60 |
16,720.80 |
202.9K |
| 11:20 |
16,717.00 |
16,717.00 |
16,713.10 |
16,713.10 |
453.4K |
| 11:21 |
16,712.30 |
16,713.10 |
16,712.30 |
16,713.10 |
231.7K |
| 11:22 |
16,710.20 |
16,710.90 |
16,710.20 |
16,710.90 |
133.0K |
| 11:23 |
16,712.20 |
16,715.40 |
16,712.20 |
16,715.40 |
1,139.7K |
| 11:24 |
16,721.10 |
16,721.10 |
16,720.20 |
16,720.20 |
563.8K |
| 11:25 |
16,721.70 |
16,721.70 |
16,717.00 |
16,717.00 |
352.6K |
| 11:26 |
16,719.00 |
16,719.00 |
16,719.00 |
16,719.00 |
272.9K |
| 11:27 |
16,719.90 |
16,721.70 |
16,719.90 |
16,721.70 |
559.0K |
| 11:28 |
16,718.80 |
16,718.80 |
16,715.90 |
16,715.90 |
374.9K |
| 11:29 |
16,712.50 |
16,712.50 |
16,699.20 |
16,699.20 |
377.8K |
| 11:30 |
16,702.20 |
16,702.20 |
16,694.50 |
16,694.50 |
645.3K |
| 11:31 |
16,700.70 |
16,700.70 |
16,696.30 |
16,696.30 |
198.4K |
| 11:32 |
16,692.50 |
16,701.00 |
16,692.50 |
16,701.00 |
1,306.7K |
| 11:33 |
16,705.50 |
16,705.50 |
16,705.40 |
16,705.40 |
205.1K |
| 11:34 |
16,707.30 |
16,707.30 |
16,701.90 |
16,701.90 |
693.7K |
| 11:35 |
16,700.80 |
16,706.60 |
16,700.80 |
16,706.60 |
118.6K |
| 11:36 |
16,699.60 |
16,703.50 |
16,699.60 |
16,703.50 |
1,153.6K |
| 11:37 |
16,702.00 |
16,702.00 |
16,693.80 |
16,693.80 |
351.7K |
| 11:38 |
16,694.20 |
16,696.70 |
16,694.20 |
16,696.70 |
742.2K |
| 11:39 |
16,696.70 |
16,696.70 |
16,695.80 |
16,695.80 |
487.4K |
| 11:40 |
16,696.10 |
16,703.60 |
16,696.10 |
16,703.60 |
228.0K |
| 11:41 |
16,704.50 |
16,705.90 |
16,704.50 |
16,705.90 |
463.2K |
| 11:42 |
16,715.80 |
16,723.90 |
16,715.80 |
16,723.90 |
1,285.1K |
| 11:43 |
16,724.50 |
16,724.50 |
16,721.40 |
16,721.40 |
355.1K |
| 11:44 |
16,725.20 |
16,725.20 |
16,714.70 |
16,714.70 |
217.2K |
| 11:45 |
16,710.10 |
16,712.70 |
16,710.10 |
16,712.70 |
572.1K |
| 11:46 |
16,713.80 |
16,713.80 |
16,711.20 |
16,711.20 |
327.8K |
| 11:47 |
16,709.10 |
16,709.10 |
16,706.80 |
16,706.80 |
149.3K |
| 11:48 |
16,703.90 |
16,704.70 |
16,703.90 |
16,704.70 |
137.9K |
| 11:49 |
16,705.70 |
16,707.50 |
16,705.70 |
16,707.50 |
146.9K |
| 11:50 |
16,709.70 |
16,709.70 |
16,705.60 |
16,705.60 |
220.4K |
| 11:51 |
16,702.20 |
16,703.00 |
16,702.20 |
16,703.00 |
225.9K |
| 11:52 |
16,697.60 |
16,700.60 |
16,697.60 |
16,700.60 |
147.2K |
| 11:53 |
16,692.80 |
16,698.90 |
16,692.80 |
16,698.90 |
266.6K |
| 11:54 |
16,697.30 |
16,700.80 |
16,697.30 |
16,700.80 |
131.3K |
| 11:55 |
16,699.40 |
16,699.40 |
16,699.40 |
16,699.40 |
206.5K |
| 11:56 |
16,700.90 |
16,702.80 |
16,700.90 |
16,702.80 |
187.8K |
| 11:57 |
16,701.80 |
16,701.80 |
16,699.70 |
16,699.70 |
156.1K |
| 11:58 |
16,700.40 |
16,700.90 |
16,700.40 |
16,700.90 |
901.1K |
| 11:59 |
16,693.80 |
16,695.50 |
16,693.80 |
16,695.50 |
125.9K |
| 12:00 |
16,695.80 |
16,697.70 |
16,695.80 |
16,697.70 |
54.4K |
| 12:01 |
16,691.50 |
16,691.50 |
16,690.90 |
16,690.90 |
200.3K |
| 12:02 |
16,691.50 |
16,692.90 |
16,691.50 |
16,692.90 |
457.7K |
| 12:03 |
16,691.30 |
16,691.30 |
16,691.10 |
16,691.10 |
230.3K |
| 12:04 |
16,685.40 |
16,688.70 |
16,685.40 |
16,688.70 |
77.7K |
| 12:05 |
16,691.70 |
16,701.50 |
16,691.70 |
16,701.50 |
240.6K |
| 12:06 |
16,700.90 |
16,703.00 |
16,700.90 |
16,703.00 |
282.1K |
| 12:07 |
16,704.00 |
16,708.30 |
16,704.00 |
16,708.30 |
949.7K |
| 12:08 |
16,714.90 |
16,716.10 |
16,714.90 |
16,716.10 |
571.5K |
| 12:09 |
16,716.40 |
16,719.40 |
16,716.40 |
16,719.40 |
170.1K |
| 12:10 |
16,724.40 |
16,724.40 |
16,720.20 |
16,720.20 |
252.7K |
| 12:11 |
16,726.70 |
16,726.70 |
16,724.10 |
16,724.10 |
143.6K |
| 12:12 |
16,730.60 |
16,736.10 |
16,730.60 |
16,736.10 |
713.8K |
| 12:13 |
16,738.10 |
16,741.70 |
16,738.10 |
16,741.70 |
1,254.2K |
| 12:14 |
16,748.50 |
16,748.50 |
16,748.00 |
16,748.00 |
703.1K |
| 12:15 |
16,756.90 |
16,756.90 |
16,754.40 |
16,754.40 |
262.3K |
| 12:16 |
16,756.60 |
16,763.70 |
16,756.60 |
16,763.70 |
1,006.1K |
| 12:17 |
16,763.60 |
16,763.60 |
16,760.50 |
16,760.50 |
1,871.2K |
| 12:18 |
16,767.10 |
16,778.60 |
16,767.10 |
16,778.60 |
2,862.3K |
| 12:19 |
16,775.80 |
16,775.80 |
16,774.00 |
16,774.00 |
2,663.3K |
| 12:20 |
16,778.30 |
16,779.10 |
16,778.30 |
16,779.10 |
2,059.2K |
| 12:21 |
16,778.40 |
16,782.80 |
16,778.40 |
16,782.80 |
492.1K |
| 12:22 |
16,778.90 |
16,782.40 |
16,778.90 |
16,782.40 |
721.6K |
| 12:23 |
16,782.70 |
16,782.70 |
16,780.00 |
16,780.00 |
154.0K |
| 12:24 |
16,784.30 |
16,787.80 |
16,784.30 |
16,787.80 |
527.0K |
| 12:25 |
16,789.40 |
16,789.40 |
16,784.50 |
16,784.50 |
259.0K |
| 12:26 |
16,793.50 |
16,793.50 |
16,792.10 |
16,792.10 |
832.3K |
| 12:27 |
16,792.40 |
16,792.40 |
16,778.30 |
16,778.30 |
5,232.2K |
| 12:28 |
16,775.40 |
16,775.80 |
16,775.40 |
16,775.80 |
268.2K |
| 12:29 |
16,779.10 |
16,782.90 |
16,779.10 |
16,782.90 |
1,562.9K |
| 12:30 |
16,789.80 |
16,789.80 |
16,786.10 |
16,786.10 |
403.4K |
| 12:31 |
16,790.80 |
16,794.90 |
16,790.80 |
16,794.90 |
498.9K |
| 12:32 |
16,793.10 |
16,795.60 |
16,793.10 |
16,795.60 |
524.2K |
| 12:33 |
16,799.10 |
16,805.70 |
16,799.10 |
16,805.70 |
431.3K |
| 12:34 |
16,815.30 |
16,815.30 |
16,807.90 |
16,807.90 |
1,254.3K |
| 12:35 |
16,813.10 |
16,813.10 |
16,812.90 |
16,812.90 |
1,011.5K |
| 12:36 |
16,816.10 |
16,816.10 |
16,815.90 |
16,815.90 |
744.6K |
| 12:37 |
16,813.30 |
16,813.30 |
16,813.20 |
16,813.20 |
476.5K |
| 12:38 |
16,801.60 |
16,801.60 |
16,800.00 |
16,800.00 |
628.3K |
| 12:39 |
16,796.30 |
16,801.60 |
16,796.30 |
16,801.60 |
396.7K |
| 12:40 |
16,802.80 |
16,804.40 |
16,802.80 |
16,804.40 |
420.1K |
| 12:41 |
16,805.50 |
16,805.50 |
16,802.30 |
16,802.30 |
572.0K |
| 12:42 |
16,803.60 |
16,809.30 |
16,803.60 |
16,809.30 |
132.3K |
| 12:43 |
16,799.70 |
16,799.70 |
16,798.60 |
16,798.60 |
342.8K |
| 12:44 |
16,801.80 |
16,801.80 |
16,798.20 |
16,798.20 |
779.0K |
| 12:45 |
16,792.30 |
16,792.30 |
16,790.10 |
16,790.10 |
433.4K |
| 12:46 |
16,791.20 |
16,791.20 |
16,789.70 |
16,789.70 |
637.9K |
| 12:47 |
16,788.30 |
16,791.10 |
16,788.30 |
16,791.10 |
187.1K |
| 12:48 |
16,794.80 |
16,794.80 |
16,794.20 |
16,794.20 |
2,821.2K |
| 12:49 |
16,790.40 |
16,794.40 |
16,790.40 |
16,794.40 |
966.2K |
| 12:50 |
16,795.60 |
16,795.60 |
16,795.10 |
16,795.10 |
398.7K |
| 12:51 |
16,795.90 |
16,795.90 |
16,791.10 |
16,791.10 |
1,215.5K |
| 12:52 |
16,788.80 |
16,788.80 |
16,786.90 |
16,786.90 |
180.6K |
| 12:53 |
16,792.20 |
16,792.40 |
16,792.20 |
16,792.40 |
986.1K |
| 12:54 |
16,790.50 |
16,790.50 |
16,786.20 |
16,786.20 |
386.9K |
| 12:55 |
16,786.00 |
16,786.00 |
16,785.50 |
16,785.50 |
561.8K |
| 12:56 |
16,782.20 |
16,786.90 |
16,782.20 |
16,786.90 |
195.5K |
| 12:57 |
16,790.80 |
16,790.80 |
16,787.40 |
16,787.40 |
264.9K |
| 12:58 |
16,783.00 |
16,783.00 |
16,776.30 |
16,776.30 |
704.6K |
| 12:59 |
16,771.10 |
16,771.10 |
16,770.50 |
16,770.50 |
371.7K |
| 13:00 |
16,768.30 |
16,773.50 |
16,768.30 |
16,773.50 |
290.0K |
| 13:01 |
16,776.40 |
16,776.40 |
16,776.10 |
16,776.10 |
1,060.9K |
| 13:02 |
16,773.90 |
16,777.40 |
16,773.90 |
16,777.40 |
288.5K |
| 13:03 |
16,780.80 |
16,781.50 |
16,780.80 |
16,781.50 |
253.4K |
| 13:04 |
16,784.80 |
16,785.10 |
16,784.80 |
16,785.10 |
542.7K |
| 13:05 |
16,788.30 |
16,788.30 |
16,785.80 |
16,785.80 |
611.0K |
| 13:06 |
16,791.80 |
16,791.80 |
16,789.00 |
16,789.00 |
206.4K |
| 13:07 |
16,791.90 |
16,796.90 |
16,791.90 |
16,796.90 |
295.9K |
| 13:08 |
16,796.70 |
16,796.90 |
16,796.70 |
16,796.90 |
166.2K |
| 13:09 |
16,791.20 |
16,791.20 |
16,788.70 |
16,788.70 |
313.1K |
| 13:10 |
16,789.90 |
16,789.90 |
16,789.60 |
16,789.60 |
362.1K |
| 13:11 |
16,787.30 |
16,787.30 |
16,781.90 |
16,781.90 |
493.4K |
| 13:12 |
16,782.00 |
16,783.90 |
16,782.00 |
16,783.90 |
520.6K |
| 13:13 |
16,782.30 |
16,782.30 |
16,782.00 |
16,782.00 |
428.4K |
| 13:14 |
16,782.40 |
16,785.60 |
16,782.40 |
16,785.60 |
362.2K |
| 13:15 |
16,785.40 |
16,789.50 |
16,785.40 |
16,789.50 |
438.5K |
| 13:16 |
16,782.50 |
16,782.50 |
16,781.40 |
16,781.40 |
597.8K |
| 13:17 |
16,779.60 |
16,779.60 |
16,775.20 |
16,775.20 |
472.7K |
| 13:18 |
16,779.10 |
16,779.10 |
16,777.00 |
16,777.00 |
139.3K |
| 13:19 |
16,776.10 |
16,777.10 |
16,776.10 |
16,777.10 |
409.7K |
| 13:20 |
16,775.10 |
16,776.80 |
16,775.10 |
16,776.80 |
238.6K |
| 13:21 |
16,781.90 |
16,781.90 |
16,780.90 |
16,780.90 |
236.0K |
| 13:22 |
16,777.70 |
16,780.00 |
16,777.70 |
16,780.00 |
831.1K |
| 13:23 |
16,780.10 |
16,780.10 |
16,776.60 |
16,776.60 |
435.7K |
| 13:24 |
16,788.00 |
16,788.00 |
16,785.70 |
16,785.70 |
368.2K |
| 13:25 |
16,787.30 |
16,802.50 |
16,787.30 |
16,802.50 |
444.0K |
| 13:26 |
16,800.50 |
16,800.50 |
16,799.40 |
16,799.40 |
155.9K |
| 13:27 |
16,798.40 |
16,800.00 |
16,798.40 |
16,800.00 |
529.5K |
| 13:28 |
16,803.50 |
16,804.00 |
16,803.50 |
16,804.00 |
499.2K |
| 13:29 |
16,807.30 |
16,807.30 |
16,802.50 |
16,802.50 |
840.6K |
| 13:30 |
16,796.30 |
16,796.30 |
16,788.10 |
16,788.10 |
1,061.4K |
| 13:31 |
16,789.70 |
16,790.50 |
16,789.70 |
16,790.50 |
139.3K |
| 13:32 |
16,790.30 |
16,803.60 |
16,790.30 |
16,803.60 |
706.1K |
| 13:33 |
16,802.60 |
16,802.60 |
16,798.00 |
16,798.00 |
236.4K |
| 13:34 |
16,798.00 |
16,802.30 |
16,798.00 |
16,802.30 |
265.8K |
| 13:35 |
16,797.00 |
16,797.00 |
16,793.50 |
16,793.50 |
301.3K |
| 13:36 |
16,790.00 |
16,791.20 |
16,790.00 |
16,791.20 |
909.5K |
| 13:37 |
16,788.50 |
16,791.20 |
16,788.50 |
16,791.20 |
192.5K |
| 13:38 |
16,786.90 |
16,789.80 |
16,786.90 |
16,789.80 |
407.7K |
| 13:39 |
16,791.10 |
16,791.20 |
16,791.10 |
16,791.20 |
174.3K |
| 13:40 |
16,792.80 |
16,792.80 |
16,788.20 |
16,788.20 |
233.9K |
| 13:41 |
16,788.80 |
16,792.90 |
16,788.80 |
16,792.90 |
567.4K |
| 13:42 |
16,801.50 |
16,803.00 |
16,801.50 |
16,803.00 |
167.9K |
| 13:43 |
16,804.60 |
16,804.60 |
16,803.00 |
16,803.00 |
137.7K |
| 13:44 |
16,805.10 |
16,805.10 |
16,803.30 |
16,803.30 |
289.9K |
| 13:45 |
16,800.00 |
16,801.40 |
16,800.00 |
16,801.40 |
715.4K |
| 13:46 |
16,806.90 |
16,806.90 |
16,803.90 |
16,803.90 |
286.8K |
| 13:47 |
16,801.80 |
16,801.80 |
16,800.80 |
16,800.80 |
248.7K |
| 13:48 |
16,800.60 |
16,800.90 |
16,800.60 |
16,800.90 |
175.8K |
| 13:49 |
16,795.20 |
16,797.60 |
16,795.20 |
16,797.60 |
524.2K |
| 13:50 |
16,796.80 |
16,796.80 |
16,796.60 |
16,796.60 |
263.7K |
| 13:51 |
16,795.00 |
16,803.90 |
16,795.00 |
16,803.90 |
274.6K |
| 13:52 |
16,802.00 |
16,802.00 |
16,799.00 |
16,799.00 |
654.5K |
| 13:53 |
16,798.90 |
16,798.90 |
16,797.40 |
16,797.40 |
354.5K |
| 13:54 |
16,791.90 |
16,795.30 |
16,791.90 |
16,795.30 |
247.0K |
| 13:55 |
16,795.30 |
16,795.30 |
16,794.60 |
16,794.60 |
372.6K |
| 13:56 |
16,795.00 |
16,798.10 |
16,795.00 |
16,798.10 |
477.1K |
| 13:57 |
16,794.50 |
16,795.10 |
16,794.50 |
16,795.10 |
159.9K |
| 13:58 |
16,793.20 |
16,795.70 |
16,793.20 |
16,795.70 |
293.6K |
| 13:59 |
16,794.50 |
16,794.80 |
16,794.50 |
16,794.80 |
245.2K |
| 14:00 |
16,791.70 |
16,792.10 |
16,791.70 |
16,792.10 |
1,543.6K |
| 14:01 |
16,797.10 |
16,797.10 |
16,795.30 |
16,795.30 |
247.6K |
| 14:02 |
16,794.50 |
16,794.50 |
16,791.90 |
16,791.90 |
330.6K |
| 14:03 |
16,787.50 |
16,794.70 |
16,787.50 |
16,794.70 |
908.4K |
| 14:04 |
16,797.90 |
16,797.90 |
16,793.80 |
16,793.80 |
194.1K |
| 14:05 |
16,791.10 |
16,791.10 |
16,786.10 |
16,786.10 |
707.5K |
| 14:06 |
16,786.50 |
16,790.50 |
16,786.50 |
16,790.50 |
514.4K |
| 14:07 |
16,789.00 |
16,789.40 |
16,789.00 |
16,789.40 |
993.5K |
| 14:08 |
16,793.10 |
16,793.10 |
16,789.80 |
16,789.80 |
537.1K |
| 14:09 |
16,786.60 |
16,790.20 |
16,786.60 |
16,790.20 |
179.0K |
| 14:10 |
16,785.90 |
16,789.30 |
16,785.90 |
16,789.30 |
453.3K |
| 14:11 |
16,790.40 |
16,793.30 |
16,790.40 |
16,793.30 |
829.3K |
| 14:12 |
16,799.00 |
16,801.20 |
16,799.00 |
16,801.20 |
250.9K |
| 14:13 |
16,806.00 |
16,808.50 |
16,806.00 |
16,808.50 |
286.3K |
| 14:14 |
16,806.50 |
16,807.20 |
16,806.50 |
16,807.20 |
235.4K |
| 14:15 |
16,808.60 |
16,808.60 |
16,804.30 |
16,804.30 |
264.0K |
| 14:16 |
16,810.30 |
16,810.30 |
16,806.90 |
16,806.90 |
188.3K |
| 14:17 |
16,809.40 |
16,810.10 |
16,809.40 |
16,810.10 |
237.7K |
| 14:18 |
16,809.70 |
16,814.10 |
16,809.70 |
16,814.10 |
588.8K |
| 14:19 |
16,814.70 |
16,814.70 |
16,810.60 |
16,810.60 |
275.4K |
| 14:20 |
16,808.80 |
16,816.90 |
16,808.80 |
16,816.90 |
641.4K |
| 14:21 |
16,819.50 |
16,819.50 |
16,819.50 |
16,819.50 |
668.6K |
| 14:22 |
16,820.60 |
16,820.90 |
16,820.60 |
16,820.90 |
977.1K |
| 14:23 |
16,821.80 |
16,826.90 |
16,821.80 |
16,826.90 |
898.5K |
| 14:24 |
16,827.40 |
16,827.40 |
16,826.90 |
16,826.90 |
201.2K |
| 14:25 |
16,827.70 |
16,828.80 |
16,827.70 |
16,828.80 |
196.8K |
| 14:26 |
16,820.70 |
16,820.70 |
16,815.20 |
16,815.20 |
727.7K |
| 14:27 |
16,812.10 |
16,815.20 |
16,812.10 |
16,815.20 |
651.1K |
| 14:28 |
16,815.10 |
16,815.10 |
16,814.70 |
16,814.70 |
807.1K |
| 14:29 |
16,823.20 |
16,824.80 |
16,823.20 |
16,824.80 |
448.3K |
| 14:30 |
16,822.60 |
16,823.70 |
16,822.60 |
16,823.70 |
515.5K |
| 14:31 |
16,818.40 |
16,818.40 |
16,813.40 |
16,813.40 |
265.6K |
| 14:32 |
16,805.40 |
16,810.30 |
16,805.40 |
16,810.30 |
487.1K |
| 14:33 |
16,806.70 |
16,815.60 |
16,806.70 |
16,815.60 |
204.4K |
| 14:34 |
16,813.10 |
16,815.80 |
16,813.10 |
16,815.80 |
372.5K |
| 14:35 |
16,811.20 |
16,811.20 |
16,809.40 |
16,809.40 |
283.4K |
| 14:36 |
16,812.80 |
16,812.80 |
16,812.40 |
16,812.40 |
269.9K |
| 14:37 |
16,813.80 |
16,817.80 |
16,813.80 |
16,817.80 |
234.2K |
| 14:38 |
16,818.40 |
16,818.80 |
16,818.40 |
16,818.80 |
235.3K |
| 14:39 |
16,821.30 |
16,821.70 |
16,821.30 |
16,821.70 |
299.7K |
| 14:40 |
16,819.20 |
16,822.40 |
16,819.20 |
16,822.40 |
388.1K |
| 14:41 |
16,818.90 |
16,818.90 |
16,814.00 |
16,814.00 |
218.1K |
| 14:42 |
16,809.10 |
16,809.20 |
16,809.10 |
16,809.20 |
759.1K |
| 14:43 |
16,807.00 |
16,807.00 |
16,804.50 |
16,804.50 |
351.3K |
| 14:44 |
16,806.40 |
16,807.90 |
16,806.40 |
16,807.90 |
163.8K |
| 14:45 |
16,805.70 |
16,805.70 |
16,805.70 |
16,805.70 |
218.9K |
| 14:46 |
16,805.80 |
16,805.80 |
16,797.30 |
16,797.30 |
406.5K |
| 14:47 |
16,796.00 |
16,796.00 |
16,794.30 |
16,794.30 |
766.6K |
| 14:48 |
16,794.20 |
16,795.30 |
16,794.20 |
16,795.30 |
306.9K |
| 14:49 |
16,800.60 |
16,802.60 |
16,800.60 |
16,802.60 |
139.9K |
| 14:50 |
16,804.40 |
16,806.60 |
16,804.40 |
16,806.60 |
435.7K |
| 14:51 |
16,804.40 |
16,805.00 |
16,804.40 |
16,805.00 |
341.7K |
| 14:52 |
16,805.60 |
16,805.60 |
16,804.70 |
16,804.70 |
346.4K |
| 14:53 |
16,802.40 |
16,805.90 |
16,802.40 |
16,805.90 |
248.4K |
| 14:54 |
16,806.40 |
16,807.10 |
16,806.40 |
16,807.10 |
406.6K |
| 14:55 |
16,801.00 |
16,801.20 |
16,801.00 |
16,801.20 |
331.5K |
| 14:56 |
16,799.30 |
16,800.60 |
16,799.30 |
16,800.60 |
144.5K |
| 14:57 |
16,799.60 |
16,799.60 |
16,796.70 |
16,796.70 |
254.9K |
| 14:58 |
16,799.40 |
16,799.40 |
16,796.10 |
16,796.10 |
475.6K |
| 14:59 |
16,792.00 |
16,792.00 |
16,791.30 |
16,791.30 |
319.9K |
| 15:00 |
16,791.00 |
16,794.70 |
16,791.00 |
16,794.70 |
363.0K |
| 15:01 |
16,793.10 |
16,793.10 |
16,789.00 |
16,789.00 |
170.0K |
| 15:02 |
16,786.40 |
16,792.80 |
16,786.40 |
16,792.80 |
565.7K |
| 15:03 |
16,794.10 |
16,794.10 |
16,790.60 |
16,790.60 |
589.9K |
| 15:04 |
16,791.00 |
16,791.00 |
16,787.40 |
16,787.40 |
236.1K |
| 15:05 |
16,791.50 |
16,791.50 |
16,786.20 |
16,786.20 |
165.6K |
| 15:06 |
16,787.70 |
16,789.60 |
16,787.70 |
16,789.60 |
289.2K |
| 15:07 |
16,785.00 |
16,787.40 |
16,785.00 |
16,787.40 |
471.4K |
| 15:08 |
16,786.20 |
16,791.50 |
16,786.20 |
16,791.50 |
154.8K |
| 15:09 |
16,787.10 |
16,787.90 |
16,787.10 |
16,787.90 |
623.6K |
| 15:10 |
16,787.10 |
16,787.10 |
16,784.70 |
16,784.70 |
476.0K |
| 15:11 |
16,784.90 |
16,784.90 |
16,784.30 |
16,784.30 |
390.4K |
| 15:12 |
16,788.50 |
16,788.50 |
16,786.40 |
16,786.40 |
204.1K |
| 15:13 |
16,787.10 |
16,788.10 |
16,787.10 |
16,788.10 |
262.6K |
| 15:14 |
16,788.80 |
16,790.60 |
16,788.80 |
16,790.60 |
456.3K |
| 15:15 |
16,789.50 |
16,790.00 |
16,789.50 |
16,790.00 |
202.3K |
| 15:16 |
16,793.70 |
16,793.70 |
16,790.70 |
16,790.70 |
359.1K |
| 15:17 |
16,794.40 |
16,796.80 |
16,794.40 |
16,796.80 |
432.8K |
| 15:18 |
16,793.70 |
16,797.90 |
16,793.70 |
16,797.90 |
227.0K |
| 15:19 |
16,795.10 |
16,795.20 |
16,795.10 |
16,795.20 |
238.4K |
| 15:20 |
16,793.70 |
16,793.70 |
16,781.20 |
16,781.20 |
857.6K |
| 15:21 |
16,788.00 |
16,788.00 |
16,786.50 |
16,786.50 |
895.9K |
| 15:22 |
16,785.80 |
16,786.80 |
16,785.80 |
16,786.80 |
206.2K |
| 15:23 |
16,787.10 |
16,787.10 |
16,785.50 |
16,785.50 |
363.5K |
| 15:24 |
16,783.80 |
16,783.80 |
16,780.90 |
16,780.90 |
506.0K |
| 15:25 |
16,780.80 |
16,782.70 |
16,780.80 |
16,782.70 |
455.1K |
| 15:26 |
16,781.20 |
16,781.20 |
16,775.10 |
16,775.10 |
893.1K |
| 15:27 |
16,773.70 |
16,783.20 |
16,773.70 |
16,783.20 |
937.5K |
| 15:28 |
16,784.30 |
16,786.40 |
16,784.30 |
16,786.40 |
252.1K |
| 15:29 |
16,785.20 |
16,785.20 |
16,783.80 |
16,783.80 |
222.1K |
| 15:30 |
16,782.30 |
16,782.30 |
16,780.50 |
16,780.50 |
361.3K |
| 15:31 |
16,780.80 |
16,780.80 |
16,780.00 |
16,780.00 |
524.3K |
| 15:32 |
16,782.70 |
16,784.40 |
16,782.70 |
16,784.40 |
233.6K |
| 15:33 |
16,786.10 |
16,786.10 |
16,785.60 |
16,785.60 |
274.5K |
| 15:34 |
16,783.90 |
16,786.70 |
16,783.90 |
16,786.70 |
810.4K |
| 15:35 |
16,788.40 |
16,791.00 |
16,788.40 |
16,791.00 |
1,167.7K |
| 15:36 |
16,789.90 |
16,790.00 |
16,789.90 |
16,790.00 |
424.7K |
| 15:37 |
16,790.90 |
16,793.60 |
16,790.90 |
16,793.60 |
354.6K |
| 15:38 |
16,794.60 |
16,794.60 |
16,792.60 |
16,792.60 |
391.7K |
| 15:39 |
16,794.90 |
16,794.90 |
16,791.10 |
16,791.10 |
570.2K |
| 15:40 |
16,789.60 |
16,790.30 |
16,789.60 |
16,790.30 |
290.6K |
| 15:41 |
16,791.60 |
16,791.60 |
16,790.50 |
16,790.50 |
197.9K |
| 15:42 |
16,788.60 |
16,793.70 |
16,788.60 |
16,793.70 |
442.7K |
| 15:43 |
16,792.10 |
16,792.10 |
16,791.00 |
16,791.00 |
345.8K |
| 15:44 |
16,790.80 |
16,793.90 |
16,790.80 |
16,793.90 |
879.0K |
| 15:45 |
16,789.70 |
16,790.40 |
16,789.70 |
16,790.40 |
352.6K |
| 15:46 |
16,794.90 |
16,797.20 |
16,794.90 |
16,797.20 |
263.8K |
| 15:47 |
16,792.50 |
16,794.20 |
16,792.50 |
16,794.20 |
333.9K |
| 15:48 |
16,796.10 |
16,798.30 |
16,796.10 |
16,798.30 |
683.5K |
| 15:49 |
16,797.50 |
16,797.70 |
16,797.50 |
16,797.70 |
979.5K |
| 15:50 |
16,799.40 |
16,799.40 |
16,795.80 |
16,795.80 |
1,992.7K |
| 15:51 |
16,796.60 |
16,796.60 |
16,794.50 |
16,794.50 |
648.6K |
| 15:52 |
16,790.80 |
16,792.10 |
16,790.80 |
16,792.10 |
481.1K |
| 15:53 |
16,788.10 |
16,791.40 |
16,788.10 |
16,791.40 |
352.2K |
| 15:54 |
16,789.40 |
16,789.40 |
16,787.70 |
16,787.70 |
503.7K |
| 15:55 |
16,791.70 |
16,791.70 |
16,791.40 |
16,791.40 |
410.6K |
| 15:56 |
16,791.20 |
16,791.20 |
16,790.60 |
16,790.60 |
835.4K |
| 15:57 |
16,796.20 |
16,799.60 |
16,796.20 |
16,799.60 |
1,069.1K |
| 15:58 |
16,797.50 |
16,797.50 |
16,797.30 |
16,797.30 |
1,889.3K |
| 15:59 |
16,799.60 |
16,799.60 |
16,796.10 |
16,796.10 |
1,190.3K |
| 16:00 |
16,794.40 |
16,795.50 |
16,794.40 |
16,795.50 |
336.1K |
| 16:01 |
16,795.50 |
16,795.50 |
16,795.50 |
16,795.50 |
0.0K |
| 16:02 |
16,795.50 |
16,795.50 |
16,795.50 |
16,795.50 |
0.0K |
| 16:03 |
16,795.50 |
16,795.50 |
16,795.50 |
16,795.50 |
0.0K |
| 16:04 |
16,795.50 |
16,796.00 |
16,795.50 |
16,796.00 |
58,794.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|