| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,466.80 |
16,528.30 |
16,466.80 |
16,528.30 |
9,851.1K |
| 10:01 |
16,517.30 |
16,538.40 |
16,517.30 |
16,538.40 |
1,451.1K |
| 10:02 |
16,548.90 |
16,550.90 |
16,548.90 |
16,550.90 |
1,261.6K |
| 10:03 |
16,544.50 |
16,545.10 |
16,544.50 |
16,545.10 |
1,036.8K |
| 10:04 |
16,541.90 |
16,543.90 |
16,541.90 |
16,543.90 |
350.0K |
| 10:05 |
16,548.50 |
16,555.20 |
16,548.50 |
16,555.20 |
720.5K |
| 10:06 |
16,557.30 |
16,569.20 |
16,557.30 |
16,569.20 |
2,669.4K |
| 10:07 |
16,563.00 |
16,563.00 |
16,556.70 |
16,556.70 |
875.2K |
| 10:08 |
16,563.30 |
16,563.30 |
16,559.00 |
16,559.00 |
544.4K |
| 10:09 |
16,560.60 |
16,560.90 |
16,560.60 |
16,560.90 |
520.4K |
| 10:10 |
16,548.60 |
16,551.90 |
16,548.60 |
16,551.90 |
909.4K |
| 10:11 |
16,548.60 |
16,553.10 |
16,548.60 |
16,553.10 |
301.7K |
| 10:12 |
16,552.50 |
16,552.50 |
16,549.40 |
16,549.40 |
509.9K |
| 10:13 |
16,549.60 |
16,549.70 |
16,549.60 |
16,549.70 |
673.2K |
| 10:14 |
16,554.50 |
16,554.50 |
16,554.40 |
16,554.40 |
519.7K |
| 10:15 |
16,558.70 |
16,562.00 |
16,558.70 |
16,562.00 |
1,188.6K |
| 10:16 |
16,553.60 |
16,557.20 |
16,553.60 |
16,557.20 |
539.6K |
| 10:17 |
16,557.20 |
16,560.90 |
16,557.20 |
16,560.90 |
152.5K |
| 10:18 |
16,560.30 |
16,560.30 |
16,554.30 |
16,554.30 |
5,635.3K |
| 10:19 |
16,554.20 |
16,554.20 |
16,552.30 |
16,552.30 |
359.1K |
| 10:20 |
16,554.20 |
16,555.50 |
16,554.20 |
16,555.50 |
715.1K |
| 10:21 |
16,548.00 |
16,548.70 |
16,548.00 |
16,548.70 |
779.4K |
| 10:22 |
16,553.20 |
16,557.10 |
16,553.20 |
16,557.10 |
726.1K |
| 10:23 |
16,553.70 |
16,559.20 |
16,553.70 |
16,559.20 |
297.0K |
| 10:24 |
16,559.20 |
16,560.10 |
16,559.20 |
16,560.10 |
620.7K |
| 10:25 |
16,564.10 |
16,568.00 |
16,564.10 |
16,568.00 |
304.0K |
| 10:26 |
16,564.70 |
16,569.40 |
16,564.70 |
16,569.40 |
568.9K |
| 10:27 |
16,567.70 |
16,569.90 |
16,567.70 |
16,569.90 |
515.9K |
| 10:28 |
16,574.40 |
16,574.40 |
16,570.70 |
16,570.70 |
625.3K |
| 10:29 |
16,575.70 |
16,575.70 |
16,571.80 |
16,571.80 |
605.0K |
| 10:30 |
16,575.10 |
16,580.10 |
16,575.10 |
16,580.10 |
239.8K |
| 10:31 |
16,580.80 |
16,580.80 |
16,575.10 |
16,575.10 |
472.3K |
| 10:32 |
16,577.40 |
16,578.60 |
16,577.40 |
16,578.60 |
381.3K |
| 10:33 |
16,576.30 |
16,576.30 |
16,575.30 |
16,575.30 |
1,074.0K |
| 10:34 |
16,570.10 |
16,570.10 |
16,569.70 |
16,569.70 |
510.6K |
| 10:35 |
16,567.50 |
16,568.00 |
16,567.50 |
16,568.00 |
226.7K |
| 10:36 |
16,565.60 |
16,577.40 |
16,565.60 |
16,577.40 |
1,254.9K |
| 10:37 |
16,577.00 |
16,577.90 |
16,577.00 |
16,577.90 |
949.3K |
| 10:38 |
16,579.60 |
16,579.60 |
16,572.90 |
16,572.90 |
230.4K |
| 10:39 |
16,576.10 |
16,578.50 |
16,576.10 |
16,578.50 |
329.5K |
| 10:40 |
16,574.70 |
16,574.70 |
16,572.30 |
16,572.30 |
556.5K |
| 10:41 |
16,574.80 |
16,574.80 |
16,573.20 |
16,573.20 |
565.5K |
| 10:42 |
16,574.50 |
16,574.50 |
16,574.00 |
16,574.00 |
205.4K |
| 10:43 |
16,577.90 |
16,578.30 |
16,577.90 |
16,578.30 |
156.4K |
| 10:44 |
16,575.70 |
16,575.70 |
16,575.00 |
16,575.00 |
560.3K |
| 10:45 |
16,566.90 |
16,569.30 |
16,566.90 |
16,569.30 |
271.6K |
| 10:46 |
16,571.40 |
16,581.50 |
16,571.40 |
16,581.50 |
664.1K |
| 10:47 |
16,577.40 |
16,577.40 |
16,573.80 |
16,573.80 |
556.0K |
| 10:48 |
16,577.90 |
16,577.90 |
16,577.60 |
16,577.60 |
388.2K |
| 10:49 |
16,578.40 |
16,578.40 |
16,573.40 |
16,573.40 |
341.4K |
| 10:50 |
16,574.40 |
16,575.20 |
16,574.40 |
16,575.20 |
308.2K |
| 10:51 |
16,579.90 |
16,579.90 |
16,578.90 |
16,578.90 |
160.7K |
| 10:52 |
16,578.30 |
16,578.30 |
16,574.40 |
16,574.40 |
141.6K |
| 10:53 |
16,571.50 |
16,571.50 |
16,571.00 |
16,571.00 |
281.0K |
| 10:54 |
16,573.10 |
16,576.90 |
16,573.10 |
16,576.90 |
288.5K |
| 10:55 |
16,571.90 |
16,571.90 |
16,570.60 |
16,570.60 |
266.9K |
| 10:56 |
16,571.50 |
16,571.50 |
16,571.30 |
16,571.30 |
352.7K |
| 10:57 |
16,571.10 |
16,571.10 |
16,570.80 |
16,570.80 |
993.2K |
| 10:58 |
16,564.40 |
16,564.40 |
16,563.40 |
16,563.40 |
437.8K |
| 10:59 |
16,561.50 |
16,561.50 |
16,561.50 |
16,561.50 |
667.1K |
| 11:00 |
16,560.40 |
16,564.30 |
16,560.40 |
16,564.30 |
516.6K |
| 11:01 |
16,566.40 |
16,566.40 |
16,565.40 |
16,565.40 |
431.6K |
| 11:02 |
16,567.90 |
16,567.90 |
16,565.30 |
16,565.30 |
446.7K |
| 11:03 |
16,560.10 |
16,560.10 |
16,558.70 |
16,558.70 |
357.6K |
| 11:04 |
16,555.90 |
16,562.70 |
16,555.90 |
16,562.70 |
531.6K |
| 11:05 |
16,565.10 |
16,566.50 |
16,565.10 |
16,566.50 |
1,340.7K |
| 11:06 |
16,558.60 |
16,558.60 |
16,552.60 |
16,552.60 |
524.8K |
| 11:07 |
16,554.40 |
16,554.40 |
16,551.90 |
16,551.90 |
590.8K |
| 11:08 |
16,550.30 |
16,552.80 |
16,550.30 |
16,552.80 |
368.6K |
| 11:09 |
16,549.70 |
16,552.30 |
16,549.70 |
16,552.30 |
1,498.0K |
| 11:10 |
16,549.40 |
16,552.30 |
16,549.40 |
16,552.30 |
1,068.1K |
| 11:11 |
16,546.50 |
16,549.30 |
16,546.50 |
16,549.30 |
1,236.0K |
| 11:12 |
16,555.30 |
16,555.30 |
16,554.60 |
16,554.60 |
1,162.6K |
| 11:13 |
16,556.90 |
16,557.90 |
16,556.90 |
16,557.90 |
366.6K |
| 11:14 |
16,555.50 |
16,555.50 |
16,551.20 |
16,551.20 |
824.9K |
| 11:15 |
16,552.00 |
16,556.50 |
16,552.00 |
16,556.50 |
430.7K |
| 11:16 |
16,554.70 |
16,559.70 |
16,554.70 |
16,559.70 |
137.7K |
| 11:17 |
16,560.10 |
16,560.10 |
16,558.30 |
16,558.30 |
331.1K |
| 11:18 |
16,558.70 |
16,558.70 |
16,556.60 |
16,556.60 |
850.3K |
| 11:19 |
16,561.30 |
16,563.90 |
16,561.30 |
16,563.90 |
175.0K |
| 11:20 |
16,566.70 |
16,569.40 |
16,566.70 |
16,569.40 |
1,097.2K |
| 11:21 |
16,570.00 |
16,570.00 |
16,567.50 |
16,567.50 |
761.7K |
| 11:22 |
16,573.60 |
16,576.50 |
16,573.60 |
16,576.50 |
244.3K |
| 11:23 |
16,575.70 |
16,575.70 |
16,571.70 |
16,571.70 |
359.2K |
| 11:24 |
16,576.10 |
16,580.00 |
16,576.10 |
16,580.00 |
639.5K |
| 11:25 |
16,577.50 |
16,577.50 |
16,576.70 |
16,576.70 |
234.0K |
| 11:26 |
16,576.40 |
16,578.50 |
16,576.40 |
16,578.50 |
548.9K |
| 11:27 |
16,579.90 |
16,582.60 |
16,579.90 |
16,582.60 |
704.7K |
| 11:28 |
16,581.30 |
16,582.40 |
16,581.30 |
16,582.40 |
388.0K |
| 11:29 |
16,578.90 |
16,580.10 |
16,578.90 |
16,580.10 |
323.3K |
| 11:30 |
16,577.10 |
16,580.10 |
16,577.10 |
16,580.10 |
363.8K |
| 11:31 |
16,586.70 |
16,589.90 |
16,586.70 |
16,589.90 |
316.0K |
| 11:32 |
16,590.50 |
16,593.10 |
16,590.50 |
16,593.10 |
446.2K |
| 11:33 |
16,592.00 |
16,599.90 |
16,592.00 |
16,599.90 |
263.1K |
| 11:34 |
16,598.90 |
16,598.90 |
16,598.60 |
16,598.60 |
1,061.7K |
| 11:35 |
16,593.50 |
16,594.80 |
16,593.50 |
16,594.80 |
241.8K |
| 11:36 |
16,595.20 |
16,595.30 |
16,595.20 |
16,595.30 |
386.5K |
| 11:37 |
16,592.10 |
16,598.50 |
16,592.10 |
16,598.50 |
136.6K |
| 11:38 |
16,602.80 |
16,607.70 |
16,602.80 |
16,607.70 |
441.4K |
| 11:39 |
16,608.00 |
16,608.00 |
16,607.60 |
16,607.60 |
672.2K |
| 11:40 |
16,606.20 |
16,606.20 |
16,606.20 |
16,606.20 |
799.8K |
| 11:41 |
16,607.70 |
16,614.20 |
16,607.70 |
16,614.20 |
272.9K |
| 11:42 |
16,611.20 |
16,612.20 |
16,611.20 |
16,612.20 |
253.3K |
| 11:43 |
16,610.10 |
16,610.10 |
16,609.00 |
16,609.00 |
277.6K |
| 11:44 |
16,610.80 |
16,614.40 |
16,610.80 |
16,614.40 |
241.5K |
| 11:45 |
16,617.40 |
16,622.90 |
16,617.40 |
16,622.90 |
677.9K |
| 11:46 |
16,623.30 |
16,623.30 |
16,623.00 |
16,623.00 |
317.3K |
| 11:47 |
16,622.80 |
16,622.80 |
16,619.40 |
16,619.40 |
233.4K |
| 11:48 |
16,618.00 |
16,618.00 |
16,614.80 |
16,614.80 |
401.2K |
| 11:49 |
16,610.30 |
16,610.30 |
16,610.20 |
16,610.20 |
312.3K |
| 11:50 |
16,611.40 |
16,613.90 |
16,611.40 |
16,613.90 |
251.6K |
| 11:51 |
16,620.40 |
16,623.60 |
16,620.40 |
16,623.60 |
365.3K |
| 11:52 |
16,625.80 |
16,625.80 |
16,620.10 |
16,620.10 |
438.7K |
| 11:53 |
16,617.10 |
16,618.10 |
16,617.10 |
16,618.10 |
152.7K |
| 11:54 |
16,623.70 |
16,625.40 |
16,623.70 |
16,625.40 |
144.4K |
| 11:55 |
16,623.20 |
16,624.10 |
16,623.20 |
16,624.10 |
158.9K |
| 11:56 |
16,621.00 |
16,621.00 |
16,617.90 |
16,617.90 |
770.6K |
| 11:57 |
16,621.80 |
16,626.40 |
16,621.80 |
16,626.40 |
523.4K |
| 11:58 |
16,623.60 |
16,623.60 |
16,620.90 |
16,620.90 |
280.6K |
| 11:59 |
16,627.70 |
16,634.30 |
16,627.70 |
16,634.30 |
453.9K |
| 12:00 |
16,630.80 |
16,630.80 |
16,628.30 |
16,628.30 |
0.0K |
| 12:01 |
16,631.90 |
16,631.90 |
16,631.80 |
16,631.80 |
227.0K |
| 12:02 |
16,626.20 |
16,626.20 |
16,625.50 |
16,625.50 |
49.6K |
| 12:03 |
16,626.00 |
16,626.00 |
16,621.20 |
16,621.20 |
158.5K |
| 12:04 |
16,622.00 |
16,622.00 |
16,621.70 |
16,621.70 |
160.0K |
| 12:05 |
16,622.10 |
16,622.10 |
16,614.90 |
16,614.90 |
108.2K |
| 12:06 |
16,619.40 |
16,619.40 |
16,618.90 |
16,618.90 |
257.1K |
| 12:07 |
16,617.40 |
16,623.00 |
16,617.40 |
16,623.00 |
117.6K |
| 12:08 |
16,620.60 |
16,620.60 |
16,619.30 |
16,619.30 |
375.9K |
| 12:09 |
16,620.50 |
16,620.50 |
16,619.00 |
16,619.00 |
63.7K |
| 12:10 |
16,618.90 |
16,618.90 |
16,610.70 |
16,610.70 |
243.8K |
| 12:11 |
16,612.60 |
16,613.10 |
16,612.60 |
16,613.10 |
145.0K |
| 12:12 |
16,614.90 |
16,614.90 |
16,612.70 |
16,612.70 |
149.5K |
| 12:13 |
16,610.70 |
16,610.70 |
16,608.70 |
16,608.70 |
154.1K |
| 12:14 |
16,613.40 |
16,615.90 |
16,613.40 |
16,615.90 |
190.3K |
| 12:15 |
16,617.50 |
16,617.50 |
16,617.20 |
16,617.20 |
206.4K |
| 12:16 |
16,614.10 |
16,614.10 |
16,613.80 |
16,613.80 |
296.4K |
| 12:17 |
16,616.40 |
16,617.20 |
16,616.40 |
16,617.20 |
143.6K |
| 12:18 |
16,618.30 |
16,618.30 |
16,617.10 |
16,617.10 |
315.6K |
| 12:19 |
16,619.10 |
16,622.30 |
16,619.10 |
16,622.30 |
239.3K |
| 12:20 |
16,625.30 |
16,626.30 |
16,625.30 |
16,626.30 |
605.9K |
| 12:21 |
16,629.80 |
16,629.80 |
16,625.80 |
16,625.80 |
350.0K |
| 12:22 |
16,629.00 |
16,629.00 |
16,624.20 |
16,624.20 |
134.8K |
| 12:23 |
16,624.30 |
16,624.30 |
16,621.60 |
16,621.60 |
343.7K |
| 12:24 |
16,624.00 |
16,624.00 |
16,624.00 |
16,624.00 |
354.8K |
| 12:25 |
16,625.00 |
16,625.20 |
16,625.00 |
16,625.20 |
674.5K |
| 12:26 |
16,624.70 |
16,627.70 |
16,624.70 |
16,627.70 |
407.7K |
| 12:27 |
16,625.90 |
16,625.90 |
16,623.60 |
16,623.60 |
852.3K |
| 12:28 |
16,623.30 |
16,623.30 |
16,620.60 |
16,620.60 |
879.2K |
| 12:29 |
16,621.60 |
16,622.00 |
16,621.60 |
16,622.00 |
461.6K |
| 12:30 |
16,621.20 |
16,621.20 |
16,620.50 |
16,620.50 |
235.6K |
| 12:31 |
16,623.00 |
16,623.00 |
16,620.70 |
16,620.70 |
368.0K |
| 12:32 |
16,617.00 |
16,618.60 |
16,617.00 |
16,618.60 |
542.8K |
| 12:33 |
16,618.80 |
16,618.80 |
16,616.70 |
16,616.70 |
108.8K |
| 12:34 |
16,618.00 |
16,618.00 |
16,615.30 |
16,615.30 |
168.8K |
| 12:35 |
16,620.20 |
16,621.20 |
16,620.20 |
16,621.20 |
351.9K |
| 12:36 |
16,618.00 |
16,618.00 |
16,616.80 |
16,616.80 |
128.3K |
| 12:37 |
16,618.30 |
16,618.30 |
16,616.70 |
16,616.70 |
178.2K |
| 12:38 |
16,619.30 |
16,621.00 |
16,619.30 |
16,621.00 |
723.9K |
| 12:39 |
16,621.00 |
16,623.10 |
16,621.00 |
16,623.10 |
391.3K |
| 12:40 |
16,622.80 |
16,625.60 |
16,622.80 |
16,625.60 |
396.3K |
| 12:41 |
16,624.20 |
16,624.20 |
16,621.80 |
16,621.80 |
1,135.6K |
| 12:42 |
16,626.00 |
16,626.00 |
16,623.60 |
16,623.60 |
112.0K |
| 12:43 |
16,622.00 |
16,625.60 |
16,622.00 |
16,625.60 |
115.1K |
| 12:44 |
16,630.50 |
16,631.00 |
16,630.50 |
16,631.00 |
196.7K |
| 12:45 |
16,629.40 |
16,629.40 |
16,628.60 |
16,628.60 |
1,633.6K |
| 12:46 |
16,627.70 |
16,627.70 |
16,627.60 |
16,627.60 |
603.0K |
| 12:47 |
16,628.60 |
16,628.60 |
16,623.60 |
16,623.60 |
514.4K |
| 12:48 |
16,621.10 |
16,621.10 |
16,618.20 |
16,618.20 |
79.7K |
| 12:49 |
16,621.70 |
16,621.80 |
16,621.70 |
16,621.80 |
98.2K |
| 12:50 |
16,621.60 |
16,621.60 |
16,610.50 |
16,610.50 |
1,158.4K |
| 12:51 |
16,612.40 |
16,612.40 |
16,610.50 |
16,610.50 |
295.1K |
| 12:52 |
16,608.20 |
16,608.20 |
16,607.80 |
16,607.80 |
849.3K |
| 12:53 |
16,606.90 |
16,607.30 |
16,606.90 |
16,607.30 |
85.9K |
| 12:54 |
16,607.00 |
16,610.30 |
16,607.00 |
16,610.30 |
90.2K |
| 12:55 |
16,612.50 |
16,613.50 |
16,612.50 |
16,613.50 |
295.0K |
| 12:56 |
16,616.60 |
16,617.90 |
16,616.60 |
16,617.90 |
281.0K |
| 12:57 |
16,618.60 |
16,618.60 |
16,612.00 |
16,612.00 |
161.4K |
| 12:58 |
16,612.40 |
16,612.40 |
16,610.10 |
16,610.10 |
196.9K |
| 12:59 |
16,610.90 |
16,611.60 |
16,610.90 |
16,611.60 |
110.2K |
| 13:00 |
16,615.00 |
16,621.60 |
16,615.00 |
16,621.60 |
256.7K |
| 13:01 |
16,619.00 |
16,621.50 |
16,619.00 |
16,621.50 |
238.2K |
| 13:02 |
16,623.80 |
16,625.10 |
16,623.80 |
16,625.10 |
120.1K |
| 13:03 |
16,625.30 |
16,627.70 |
16,625.30 |
16,627.70 |
99.2K |
| 13:04 |
16,626.60 |
16,626.60 |
16,624.70 |
16,624.70 |
102.9K |
| 13:05 |
16,620.30 |
16,624.00 |
16,620.30 |
16,624.00 |
408.1K |
| 13:06 |
16,624.10 |
16,624.10 |
16,623.40 |
16,623.40 |
815.4K |
| 13:07 |
16,627.90 |
16,628.80 |
16,627.90 |
16,628.80 |
222.1K |
| 13:08 |
16,629.20 |
16,630.50 |
16,629.20 |
16,630.50 |
92.0K |
| 13:09 |
16,631.60 |
16,632.80 |
16,631.60 |
16,632.80 |
157.6K |
| 13:10 |
16,633.60 |
16,633.60 |
16,633.00 |
16,633.00 |
105.6K |
| 13:11 |
16,633.60 |
16,633.60 |
16,631.30 |
16,631.30 |
251.7K |
| 13:12 |
16,630.50 |
16,630.50 |
16,629.10 |
16,629.10 |
128.7K |
| 13:13 |
16,627.40 |
16,627.40 |
16,627.00 |
16,627.00 |
72.1K |
| 13:14 |
16,624.60 |
16,624.60 |
16,622.50 |
16,622.50 |
334.0K |
| 13:15 |
16,621.50 |
16,621.50 |
16,621.40 |
16,621.40 |
242.2K |
| 13:16 |
16,623.10 |
16,631.00 |
16,623.10 |
16,631.00 |
175.5K |
| 13:17 |
16,631.60 |
16,633.50 |
16,631.60 |
16,633.50 |
805.0K |
| 13:18 |
16,631.70 |
16,631.90 |
16,631.70 |
16,631.90 |
95.1K |
| 13:19 |
16,633.50 |
16,633.50 |
16,633.40 |
16,633.40 |
189.4K |
| 13:20 |
16,632.70 |
16,633.30 |
16,632.70 |
16,633.30 |
180.1K |
| 13:21 |
16,628.80 |
16,632.10 |
16,628.80 |
16,632.10 |
616.9K |
| 13:22 |
16,631.30 |
16,631.30 |
16,630.60 |
16,630.60 |
271.7K |
| 13:23 |
16,632.30 |
16,632.90 |
16,632.30 |
16,632.90 |
235.8K |
| 13:24 |
16,630.80 |
16,635.30 |
16,630.80 |
16,635.30 |
422.0K |
| 13:25 |
16,636.50 |
16,637.80 |
16,636.50 |
16,637.80 |
728.8K |
| 13:26 |
16,636.00 |
16,639.90 |
16,636.00 |
16,639.90 |
302.5K |
| 13:27 |
16,637.30 |
16,638.50 |
16,637.30 |
16,638.50 |
295.3K |
| 13:28 |
16,636.80 |
16,636.80 |
16,632.80 |
16,632.80 |
173.5K |
| 13:29 |
16,633.90 |
16,633.90 |
16,633.00 |
16,633.00 |
478.5K |
| 13:30 |
16,629.80 |
16,630.80 |
16,629.80 |
16,630.80 |
135.3K |
| 13:31 |
16,630.50 |
16,631.70 |
16,630.50 |
16,631.70 |
617.8K |
| 13:32 |
16,640.10 |
16,640.10 |
16,637.80 |
16,637.80 |
484.4K |
| 13:33 |
16,638.20 |
16,638.30 |
16,638.20 |
16,638.30 |
144.3K |
| 13:34 |
16,639.60 |
16,639.60 |
16,638.30 |
16,638.30 |
53.9K |
| 13:35 |
16,640.00 |
16,640.70 |
16,640.00 |
16,640.70 |
105.0K |
| 13:36 |
16,640.30 |
16,640.30 |
16,637.80 |
16,637.80 |
51.9K |
| 13:37 |
16,643.70 |
16,643.70 |
16,639.60 |
16,639.60 |
525.0K |
| 13:38 |
16,640.70 |
16,640.70 |
16,638.10 |
16,638.10 |
192.4K |
| 13:39 |
16,636.40 |
16,639.80 |
16,636.40 |
16,639.80 |
518.0K |
| 13:40 |
16,640.50 |
16,642.10 |
16,640.50 |
16,642.10 |
352.9K |
| 13:41 |
16,643.20 |
16,643.20 |
16,641.30 |
16,641.30 |
708.8K |
| 13:42 |
16,645.70 |
16,645.70 |
16,645.40 |
16,645.40 |
522.5K |
| 13:43 |
16,644.60 |
16,645.10 |
16,644.60 |
16,645.10 |
96.9K |
| 13:44 |
16,646.70 |
16,646.70 |
16,643.50 |
16,643.50 |
76.2K |
| 13:45 |
16,649.30 |
16,649.30 |
16,645.60 |
16,645.60 |
114.0K |
| 13:46 |
16,647.20 |
16,647.50 |
16,647.20 |
16,647.50 |
190.9K |
| 13:47 |
16,648.80 |
16,649.90 |
16,648.80 |
16,649.90 |
146.7K |
| 13:48 |
16,649.30 |
16,650.30 |
16,649.30 |
16,650.30 |
380.4K |
| 13:49 |
16,653.10 |
16,654.70 |
16,653.10 |
16,654.70 |
1,414.4K |
| 13:50 |
16,659.10 |
16,661.90 |
16,659.10 |
16,661.90 |
890.6K |
| 13:51 |
16,663.10 |
16,663.30 |
16,663.10 |
16,663.30 |
527.5K |
| 13:52 |
16,661.30 |
16,661.30 |
16,659.90 |
16,659.90 |
407.2K |
| 13:53 |
16,656.80 |
16,658.10 |
16,656.80 |
16,658.10 |
605.1K |
| 13:54 |
16,657.70 |
16,657.70 |
16,655.90 |
16,655.90 |
136.5K |
| 13:55 |
16,657.70 |
16,657.70 |
16,656.90 |
16,656.90 |
247.6K |
| 13:56 |
16,657.90 |
16,658.90 |
16,657.90 |
16,658.90 |
481.8K |
| 13:57 |
16,662.70 |
16,664.50 |
16,662.70 |
16,664.50 |
465.0K |
| 13:58 |
16,661.80 |
16,665.80 |
16,661.80 |
16,665.80 |
163.7K |
| 13:59 |
16,672.20 |
16,674.60 |
16,672.20 |
16,674.60 |
220.1K |
| 14:00 |
16,672.00 |
16,672.00 |
16,671.00 |
16,671.00 |
1,257.3K |
| 14:01 |
16,669.60 |
16,673.40 |
16,669.60 |
16,673.40 |
280.8K |
| 14:02 |
16,676.50 |
16,676.50 |
16,672.00 |
16,672.00 |
468.0K |
| 14:03 |
16,670.10 |
16,670.30 |
16,670.10 |
16,670.30 |
285.4K |
| 14:04 |
16,670.70 |
16,673.00 |
16,670.70 |
16,673.00 |
247.5K |
| 14:05 |
16,671.60 |
16,671.60 |
16,667.70 |
16,667.70 |
88.6K |
| 14:06 |
16,667.50 |
16,670.00 |
16,667.50 |
16,670.00 |
206.1K |
| 14:07 |
16,668.40 |
16,669.40 |
16,668.40 |
16,669.40 |
389.1K |
| 14:08 |
16,668.10 |
16,668.10 |
16,667.00 |
16,667.00 |
247.0K |
| 14:09 |
16,669.20 |
16,669.20 |
16,665.60 |
16,665.60 |
442.5K |
| 14:10 |
16,670.10 |
16,670.10 |
16,669.50 |
16,669.50 |
355.9K |
| 14:11 |
16,663.10 |
16,663.10 |
16,661.70 |
16,661.70 |
194.2K |
| 14:12 |
16,661.30 |
16,661.30 |
16,658.40 |
16,658.40 |
304.5K |
| 14:13 |
16,658.10 |
16,658.10 |
16,654.50 |
16,654.50 |
222.2K |
| 14:14 |
16,653.80 |
16,653.80 |
16,650.70 |
16,650.70 |
223.6K |
| 14:15 |
16,648.50 |
16,650.40 |
16,648.50 |
16,650.40 |
129.8K |
| 14:16 |
16,652.60 |
16,652.70 |
16,652.60 |
16,652.70 |
563.7K |
| 14:17 |
16,652.70 |
16,652.70 |
16,650.00 |
16,650.00 |
1,069.4K |
| 14:18 |
16,649.20 |
16,649.20 |
16,648.60 |
16,648.60 |
293.1K |
| 14:19 |
16,647.50 |
16,647.50 |
16,645.00 |
16,645.00 |
310.6K |
| 14:20 |
16,643.60 |
16,649.80 |
16,643.60 |
16,649.80 |
333.0K |
| 14:21 |
16,649.80 |
16,651.30 |
16,649.80 |
16,651.30 |
1,663.0K |
| 14:22 |
16,646.40 |
16,646.90 |
16,646.40 |
16,646.90 |
243.4K |
| 14:23 |
16,646.90 |
16,646.90 |
16,645.30 |
16,645.30 |
118.1K |
| 14:24 |
16,644.80 |
16,644.80 |
16,643.40 |
16,643.40 |
265.9K |
| 14:25 |
16,648.10 |
16,649.70 |
16,648.10 |
16,649.70 |
238.9K |
| 14:26 |
16,649.00 |
16,649.00 |
16,645.30 |
16,645.30 |
180.5K |
| 14:27 |
16,642.90 |
16,646.40 |
16,642.90 |
16,646.40 |
281.2K |
| 14:28 |
16,647.20 |
16,647.30 |
16,647.20 |
16,647.30 |
208.3K |
| 14:29 |
16,652.10 |
16,652.10 |
16,651.80 |
16,651.80 |
176.3K |
| 14:30 |
16,653.20 |
16,656.50 |
16,653.20 |
16,656.50 |
279.1K |
| 14:31 |
16,652.10 |
16,652.70 |
16,652.10 |
16,652.70 |
242.4K |
| 14:32 |
16,651.60 |
16,651.60 |
16,649.90 |
16,649.90 |
993.3K |
| 14:33 |
16,650.30 |
16,652.70 |
16,650.30 |
16,652.70 |
606.2K |
| 14:34 |
16,653.50 |
16,653.50 |
16,652.40 |
16,652.40 |
152.6K |
| 14:35 |
16,650.40 |
16,650.40 |
16,649.50 |
16,649.50 |
225.5K |
| 14:36 |
16,651.80 |
16,651.80 |
16,651.40 |
16,651.40 |
177.7K |
| 14:37 |
16,649.20 |
16,649.20 |
16,647.90 |
16,647.90 |
209.4K |
| 14:38 |
16,645.40 |
16,647.20 |
16,645.40 |
16,647.20 |
555.3K |
| 14:39 |
16,645.20 |
16,645.20 |
16,645.00 |
16,645.00 |
376.7K |
| 14:40 |
16,644.50 |
16,644.50 |
16,643.80 |
16,643.80 |
198.2K |
| 14:41 |
16,645.80 |
16,648.80 |
16,645.80 |
16,648.80 |
137.0K |
| 14:42 |
16,650.20 |
16,650.20 |
16,647.40 |
16,647.40 |
126.2K |
| 14:43 |
16,648.40 |
16,649.90 |
16,648.40 |
16,649.90 |
442.7K |
| 14:44 |
16,651.10 |
16,651.10 |
16,649.80 |
16,649.80 |
300.6K |
| 14:45 |
16,649.30 |
16,649.30 |
16,648.90 |
16,648.90 |
151.8K |
| 14:46 |
16,646.40 |
16,648.80 |
16,646.40 |
16,648.80 |
165.9K |
| 14:47 |
16,646.70 |
16,648.30 |
16,646.70 |
16,648.30 |
105.5K |
| 14:48 |
16,646.40 |
16,646.40 |
16,645.60 |
16,645.60 |
123.6K |
| 14:49 |
16,646.10 |
16,646.10 |
16,645.00 |
16,645.00 |
247.2K |
| 14:50 |
16,644.80 |
16,644.80 |
16,644.70 |
16,644.70 |
355.7K |
| 14:51 |
16,643.20 |
16,643.20 |
16,640.20 |
16,640.20 |
4,075.9K |
| 14:52 |
16,642.10 |
16,642.10 |
16,639.40 |
16,639.40 |
209.3K |
| 14:53 |
16,638.60 |
16,638.60 |
16,635.50 |
16,635.50 |
452.5K |
| 14:54 |
16,636.30 |
16,637.90 |
16,636.30 |
16,637.90 |
315.0K |
| 14:55 |
16,637.50 |
16,638.10 |
16,637.50 |
16,638.10 |
300.6K |
| 14:56 |
16,638.40 |
16,638.40 |
16,634.70 |
16,634.70 |
272.7K |
| 14:57 |
16,634.30 |
16,634.30 |
16,632.90 |
16,632.90 |
279.1K |
| 14:58 |
16,633.60 |
16,635.00 |
16,633.60 |
16,635.00 |
475.1K |
| 14:59 |
16,636.40 |
16,636.40 |
16,635.00 |
16,635.00 |
263.6K |
| 15:00 |
16,637.10 |
16,639.30 |
16,637.10 |
16,639.30 |
208.5K |
| 15:01 |
16,643.30 |
16,646.20 |
16,643.30 |
16,646.20 |
529.2K |
| 15:02 |
16,641.20 |
16,642.10 |
16,641.20 |
16,642.10 |
373.0K |
| 15:03 |
16,640.80 |
16,640.80 |
16,640.20 |
16,640.20 |
304.9K |
| 15:04 |
16,639.70 |
16,639.70 |
16,637.60 |
16,637.60 |
819.3K |
| 15:05 |
16,640.40 |
16,640.40 |
16,638.70 |
16,638.70 |
294.1K |
| 15:06 |
16,641.10 |
16,641.10 |
16,639.40 |
16,639.40 |
180.3K |
| 15:07 |
16,637.00 |
16,637.00 |
16,635.40 |
16,635.40 |
119.3K |
| 15:08 |
16,635.80 |
16,636.20 |
16,635.80 |
16,636.20 |
338.8K |
| 15:09 |
16,635.20 |
16,635.20 |
16,634.50 |
16,634.50 |
157.6K |
| 15:10 |
16,636.30 |
16,637.40 |
16,636.30 |
16,637.40 |
169.5K |
| 15:11 |
16,634.90 |
16,634.90 |
16,634.60 |
16,634.60 |
602.0K |
| 15:12 |
16,634.10 |
16,637.80 |
16,634.10 |
16,637.80 |
233.3K |
| 15:13 |
16,638.10 |
16,638.10 |
16,636.50 |
16,636.50 |
237.9K |
| 15:14 |
16,639.10 |
16,645.00 |
16,639.10 |
16,645.00 |
1,919.8K |
| 15:15 |
16,652.50 |
16,652.50 |
16,648.00 |
16,648.00 |
716.1K |
| 15:16 |
16,643.40 |
16,643.40 |
16,642.70 |
16,642.70 |
515.9K |
| 15:17 |
16,642.30 |
16,645.20 |
16,642.30 |
16,645.20 |
565.0K |
| 15:18 |
16,644.40 |
16,645.60 |
16,644.40 |
16,645.60 |
288.5K |
| 15:19 |
16,647.00 |
16,647.00 |
16,639.10 |
16,639.10 |
479.8K |
| 15:20 |
16,643.50 |
16,643.50 |
16,641.70 |
16,641.70 |
210.7K |
| 15:21 |
16,640.80 |
16,640.80 |
16,639.90 |
16,639.90 |
715.8K |
| 15:22 |
16,639.90 |
16,639.90 |
16,638.60 |
16,638.60 |
331.9K |
| 15:23 |
16,640.00 |
16,640.00 |
16,636.30 |
16,636.30 |
1,371.9K |
| 15:24 |
16,635.50 |
16,636.90 |
16,635.50 |
16,636.90 |
343.9K |
| 15:25 |
16,636.90 |
16,637.90 |
16,636.90 |
16,637.90 |
195.1K |
| 15:26 |
16,637.70 |
16,640.20 |
16,637.70 |
16,640.20 |
276.8K |
| 15:27 |
16,637.20 |
16,638.80 |
16,637.20 |
16,638.80 |
257.3K |
| 15:28 |
16,639.60 |
16,642.70 |
16,639.60 |
16,642.70 |
395.3K |
| 15:29 |
16,641.60 |
16,642.00 |
16,641.60 |
16,642.00 |
798.1K |
| 15:30 |
16,643.40 |
16,643.40 |
16,642.00 |
16,642.00 |
600.1K |
| 15:31 |
16,644.30 |
16,644.30 |
16,643.80 |
16,643.80 |
426.8K |
| 15:32 |
16,645.10 |
16,645.10 |
16,645.00 |
16,645.00 |
228.8K |
| 15:33 |
16,641.70 |
16,641.70 |
16,639.10 |
16,639.10 |
485.6K |
| 15:34 |
16,644.90 |
16,645.20 |
16,644.90 |
16,645.20 |
293.8K |
| 15:35 |
16,645.70 |
16,645.70 |
16,641.90 |
16,641.90 |
193.5K |
| 15:36 |
16,647.70 |
16,647.70 |
16,645.70 |
16,645.70 |
255.0K |
| 15:37 |
16,646.30 |
16,646.30 |
16,641.90 |
16,641.90 |
257.0K |
| 15:38 |
16,641.30 |
16,641.30 |
16,640.30 |
16,640.30 |
283.5K |
| 15:39 |
16,642.00 |
16,642.00 |
16,637.00 |
16,637.00 |
222.6K |
| 15:40 |
16,638.20 |
16,638.20 |
16,638.00 |
16,638.00 |
184.7K |
| 15:41 |
16,639.00 |
16,639.50 |
16,639.00 |
16,639.50 |
268.5K |
| 15:42 |
16,643.20 |
16,643.20 |
16,641.00 |
16,641.00 |
324.5K |
| 15:43 |
16,641.70 |
16,641.70 |
16,641.20 |
16,641.20 |
334.2K |
| 15:44 |
16,643.90 |
16,643.90 |
16,641.10 |
16,641.10 |
369.9K |
| 15:45 |
16,643.00 |
16,649.20 |
16,643.00 |
16,649.20 |
824.2K |
| 15:46 |
16,651.00 |
16,651.00 |
16,649.90 |
16,649.90 |
319.8K |
| 15:47 |
16,652.30 |
16,652.30 |
16,651.30 |
16,651.30 |
426.5K |
| 15:48 |
16,651.60 |
16,651.60 |
16,651.40 |
16,651.40 |
269.2K |
| 15:49 |
16,652.40 |
16,652.40 |
16,652.20 |
16,652.20 |
337.3K |
| 15:50 |
16,650.10 |
16,650.10 |
16,648.90 |
16,648.90 |
287.7K |
| 15:51 |
16,648.90 |
16,652.00 |
16,648.90 |
16,652.00 |
917.2K |
| 15:52 |
16,650.60 |
16,650.60 |
16,649.80 |
16,649.80 |
424.3K |
| 15:53 |
16,651.00 |
16,654.40 |
16,651.00 |
16,654.40 |
657.3K |
| 15:54 |
16,654.10 |
16,654.80 |
16,654.10 |
16,654.80 |
797.3K |
| 15:55 |
16,658.60 |
16,658.60 |
16,658.10 |
16,658.10 |
561.1K |
| 15:56 |
16,662.10 |
16,667.30 |
16,662.10 |
16,667.30 |
832.2K |
| 15:57 |
16,668.60 |
16,671.20 |
16,668.60 |
16,671.20 |
511.8K |
| 15:58 |
16,677.80 |
16,695.40 |
16,677.80 |
16,695.40 |
1,296.7K |
| 15:59 |
16,707.70 |
16,707.70 |
16,690.90 |
16,690.90 |
1,603.2K |
| 16:00 |
16,690.70 |
16,690.70 |
16,687.70 |
16,687.70 |
223.5K |
| 16:01 |
16,687.70 |
16,687.70 |
16,687.70 |
16,687.70 |
0.0K |
| 16:02 |
16,687.70 |
16,687.70 |
16,687.70 |
16,687.70 |
0.0K |
| 16:03 |
16,687.70 |
16,687.70 |
16,687.70 |
16,687.70 |
0.0K |
| 16:04 |
16,687.70 |
16,687.70 |
16,667.90 |
16,667.90 |
52,002.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|