| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,749.30 |
16,749.30 |
16,605.10 |
16,605.10 |
832.5K |
| 10:01 |
16,596.60 |
16,605.30 |
16,596.60 |
16,605.30 |
189.7K |
| 10:02 |
16,604.00 |
16,604.00 |
16,596.80 |
16,596.80 |
940.3K |
| 10:03 |
16,584.60 |
16,593.10 |
16,584.60 |
16,593.10 |
152.8K |
| 10:04 |
16,602.90 |
16,618.20 |
16,602.90 |
16,618.20 |
1,316.0K |
| 10:05 |
16,632.00 |
16,632.00 |
16,612.20 |
16,612.20 |
705.0K |
| 10:06 |
16,612.70 |
16,614.40 |
16,612.70 |
16,614.40 |
2,157.4K |
| 10:07 |
16,539.90 |
16,539.90 |
16,539.00 |
16,539.00 |
459.2K |
| 10:08 |
16,534.80 |
16,541.00 |
16,534.80 |
16,541.00 |
355.6K |
| 10:09 |
16,537.90 |
16,537.90 |
16,520.00 |
16,520.00 |
1,859.2K |
| 10:10 |
16,522.40 |
16,522.40 |
16,515.40 |
16,515.40 |
1,335.8K |
| 10:11 |
16,532.80 |
16,532.80 |
16,516.20 |
16,516.20 |
987.9K |
| 10:12 |
16,510.30 |
16,516.80 |
16,510.30 |
16,516.80 |
1,555.2K |
| 10:13 |
16,508.20 |
16,508.20 |
16,498.50 |
16,498.50 |
1,155.5K |
| 10:14 |
16,496.90 |
16,499.30 |
16,496.90 |
16,499.30 |
385.1K |
| 10:15 |
16,498.70 |
16,503.80 |
16,498.70 |
16,503.80 |
883.3K |
| 10:16 |
16,527.00 |
16,527.00 |
16,518.70 |
16,518.70 |
459.6K |
| 10:17 |
16,504.10 |
16,506.70 |
16,504.10 |
16,506.70 |
578.4K |
| 10:18 |
16,512.50 |
16,512.50 |
16,504.10 |
16,504.10 |
339.4K |
| 10:19 |
16,512.10 |
16,529.90 |
16,512.10 |
16,529.90 |
306.5K |
| 10:20 |
16,531.40 |
16,531.40 |
16,531.40 |
16,531.40 |
704.1K |
| 10:21 |
16,534.60 |
16,534.60 |
16,522.50 |
16,522.50 |
279.2K |
| 10:22 |
16,520.50 |
16,520.50 |
16,518.70 |
16,518.70 |
198.1K |
| 10:23 |
16,516.30 |
16,516.30 |
16,503.70 |
16,503.70 |
557.4K |
| 10:24 |
16,502.80 |
16,510.30 |
16,502.80 |
16,510.30 |
502.8K |
| 10:25 |
16,510.80 |
16,510.80 |
16,501.20 |
16,501.20 |
628.9K |
| 10:26 |
16,503.50 |
16,511.70 |
16,503.50 |
16,511.70 |
432.2K |
| 10:27 |
16,511.40 |
16,511.40 |
16,507.00 |
16,507.00 |
539.6K |
| 10:28 |
16,500.60 |
16,503.20 |
16,500.60 |
16,503.20 |
344.7K |
| 10:29 |
16,495.10 |
16,496.20 |
16,495.10 |
16,496.20 |
825.9K |
| 10:30 |
16,495.80 |
16,495.80 |
16,489.10 |
16,489.10 |
249.2K |
| 10:31 |
16,482.50 |
16,484.90 |
16,482.50 |
16,484.90 |
503.3K |
| 10:32 |
16,500.40 |
16,503.90 |
16,500.40 |
16,503.90 |
175.0K |
| 10:33 |
16,508.70 |
16,510.70 |
16,508.70 |
16,510.70 |
426.7K |
| 10:34 |
16,516.00 |
16,516.00 |
16,506.20 |
16,506.20 |
469.1K |
| 10:35 |
16,501.20 |
16,501.20 |
16,497.10 |
16,497.10 |
241.9K |
| 10:36 |
16,494.60 |
16,494.60 |
16,492.00 |
16,492.00 |
725.4K |
| 10:37 |
16,495.40 |
16,507.80 |
16,495.40 |
16,507.80 |
237.8K |
| 10:38 |
16,510.20 |
16,519.70 |
16,510.20 |
16,519.70 |
244.2K |
| 10:39 |
16,514.40 |
16,516.70 |
16,514.40 |
16,516.70 |
113.5K |
| 10:40 |
16,515.70 |
16,515.90 |
16,515.70 |
16,515.90 |
239.4K |
| 10:41 |
16,522.10 |
16,522.10 |
16,521.90 |
16,521.90 |
260.7K |
| 10:42 |
16,526.40 |
16,527.40 |
16,526.40 |
16,527.40 |
220.8K |
| 10:43 |
16,517.70 |
16,517.70 |
16,517.60 |
16,517.60 |
448.6K |
| 10:44 |
16,515.90 |
16,515.90 |
16,511.70 |
16,511.70 |
335.0K |
| 10:45 |
16,512.10 |
16,522.10 |
16,512.10 |
16,522.10 |
231.9K |
| 10:46 |
16,522.10 |
16,522.10 |
16,521.60 |
16,521.60 |
816.9K |
| 10:47 |
16,515.80 |
16,519.80 |
16,515.80 |
16,519.80 |
1,220.8K |
| 10:48 |
16,512.20 |
16,512.20 |
16,511.20 |
16,511.20 |
252.7K |
| 10:49 |
16,515.20 |
16,518.70 |
16,515.20 |
16,518.70 |
172.4K |
| 10:50 |
16,521.00 |
16,521.00 |
16,517.50 |
16,517.50 |
103.0K |
| 10:51 |
16,504.50 |
16,504.50 |
16,500.50 |
16,500.50 |
216.1K |
| 10:52 |
16,497.40 |
16,506.60 |
16,497.40 |
16,506.60 |
348.6K |
| 10:53 |
16,526.70 |
16,530.70 |
16,526.70 |
16,530.70 |
483.9K |
| 10:54 |
16,542.80 |
16,542.80 |
16,537.40 |
16,537.40 |
286.7K |
| 10:55 |
16,532.30 |
16,532.30 |
16,527.50 |
16,527.50 |
629.3K |
| 10:56 |
16,531.50 |
16,531.60 |
16,531.50 |
16,531.60 |
212.8K |
| 10:57 |
16,533.60 |
16,533.60 |
16,531.90 |
16,531.90 |
104.2K |
| 10:58 |
16,533.80 |
16,533.80 |
16,526.70 |
16,526.70 |
286.7K |
| 10:59 |
16,529.70 |
16,533.00 |
16,529.70 |
16,533.00 |
208.5K |
| 11:00 |
16,536.30 |
16,536.30 |
16,531.70 |
16,531.70 |
426.2K |
| 11:01 |
16,531.50 |
16,531.50 |
16,528.00 |
16,528.00 |
371.4K |
| 11:02 |
16,530.10 |
16,530.70 |
16,530.10 |
16,530.70 |
289.2K |
| 11:03 |
16,527.50 |
16,527.50 |
16,517.20 |
16,517.20 |
208.3K |
| 11:04 |
16,518.60 |
16,518.60 |
16,510.10 |
16,510.10 |
523.8K |
| 11:05 |
16,501.90 |
16,507.50 |
16,501.90 |
16,507.50 |
310.8K |
| 11:06 |
16,504.60 |
16,504.60 |
16,501.00 |
16,501.00 |
188.4K |
| 11:07 |
16,506.40 |
16,514.60 |
16,506.40 |
16,514.60 |
522.7K |
| 11:08 |
16,516.50 |
16,517.80 |
16,516.50 |
16,517.80 |
224.7K |
| 11:09 |
16,522.50 |
16,527.70 |
16,522.50 |
16,527.70 |
229.5K |
| 11:10 |
16,530.10 |
16,530.30 |
16,530.10 |
16,530.30 |
623.8K |
| 11:11 |
16,529.70 |
16,533.10 |
16,529.70 |
16,533.10 |
175.2K |
| 11:12 |
16,529.80 |
16,529.80 |
16,527.40 |
16,527.40 |
208.7K |
| 11:13 |
16,525.50 |
16,525.50 |
16,518.30 |
16,518.30 |
423.9K |
| 11:14 |
16,520.10 |
16,520.10 |
16,518.40 |
16,518.40 |
146.1K |
| 11:15 |
16,522.40 |
16,522.40 |
16,519.00 |
16,519.00 |
361.7K |
| 11:16 |
16,518.00 |
16,525.10 |
16,518.00 |
16,525.10 |
633.5K |
| 11:17 |
16,525.30 |
16,526.30 |
16,525.30 |
16,526.30 |
399.4K |
| 11:18 |
16,529.30 |
16,529.30 |
16,529.30 |
16,529.30 |
446.4K |
| 11:19 |
16,521.20 |
16,521.20 |
16,521.10 |
16,521.10 |
216.4K |
| 11:20 |
16,516.80 |
16,516.80 |
16,512.20 |
16,512.20 |
293.7K |
| 11:21 |
16,527.80 |
16,527.80 |
16,524.80 |
16,524.80 |
191.2K |
| 11:22 |
16,516.00 |
16,516.30 |
16,516.00 |
16,516.30 |
272.9K |
| 11:23 |
16,514.60 |
16,517.30 |
16,514.60 |
16,517.30 |
266.0K |
| 11:24 |
16,502.70 |
16,503.70 |
16,502.70 |
16,503.70 |
363.1K |
| 11:25 |
16,504.30 |
16,504.30 |
16,500.90 |
16,500.90 |
360.9K |
| 11:26 |
16,499.90 |
16,503.80 |
16,499.90 |
16,503.80 |
383.0K |
| 11:27 |
16,498.80 |
16,503.80 |
16,498.80 |
16,503.80 |
306.7K |
| 11:28 |
16,504.50 |
16,507.30 |
16,504.50 |
16,507.30 |
201.0K |
| 11:29 |
16,506.30 |
16,517.10 |
16,506.30 |
16,517.10 |
151.6K |
| 11:30 |
16,511.50 |
16,524.90 |
16,511.50 |
16,524.90 |
1,575.8K |
| 11:31 |
16,524.90 |
16,529.20 |
16,524.90 |
16,529.20 |
629.2K |
| 11:32 |
16,529.00 |
16,529.00 |
16,515.90 |
16,515.90 |
566.2K |
| 11:33 |
16,517.50 |
16,521.80 |
16,517.50 |
16,521.80 |
165.6K |
| 11:34 |
16,536.70 |
16,536.70 |
16,535.10 |
16,535.10 |
724.1K |
| 11:35 |
16,544.40 |
16,544.40 |
16,543.60 |
16,543.60 |
204.7K |
| 11:36 |
16,536.40 |
16,536.40 |
16,532.90 |
16,532.90 |
378.2K |
| 11:37 |
16,530.30 |
16,534.30 |
16,530.30 |
16,534.30 |
293.9K |
| 11:38 |
16,533.20 |
16,541.20 |
16,533.20 |
16,541.20 |
249.9K |
| 11:39 |
16,541.40 |
16,541.40 |
16,540.30 |
16,540.30 |
163.5K |
| 11:40 |
16,548.30 |
16,548.30 |
16,546.30 |
16,546.30 |
625.3K |
| 11:41 |
16,545.50 |
16,545.50 |
16,545.50 |
16,545.50 |
523.9K |
| 11:42 |
16,538.60 |
16,538.60 |
16,536.70 |
16,536.70 |
325.7K |
| 11:43 |
16,538.40 |
16,546.10 |
16,538.40 |
16,546.10 |
737.4K |
| 11:44 |
16,554.30 |
16,555.70 |
16,554.30 |
16,555.70 |
415.6K |
| 11:45 |
16,554.90 |
16,554.90 |
16,547.30 |
16,547.30 |
360.8K |
| 11:46 |
16,544.70 |
16,548.80 |
16,544.70 |
16,548.80 |
621.2K |
| 11:47 |
16,546.10 |
16,548.80 |
16,546.10 |
16,548.80 |
383.8K |
| 11:48 |
16,547.80 |
16,547.80 |
16,546.40 |
16,546.40 |
377.4K |
| 11:49 |
16,552.10 |
16,552.10 |
16,551.90 |
16,551.90 |
220.6K |
| 11:50 |
16,549.80 |
16,554.10 |
16,549.80 |
16,554.10 |
257.5K |
| 11:51 |
16,556.00 |
16,561.00 |
16,556.00 |
16,561.00 |
339.7K |
| 11:52 |
16,561.30 |
16,561.30 |
16,559.80 |
16,559.80 |
318.8K |
| 11:53 |
16,559.20 |
16,561.10 |
16,559.20 |
16,561.10 |
121.1K |
| 11:54 |
16,559.20 |
16,563.90 |
16,559.20 |
16,563.90 |
1,101.1K |
| 11:55 |
16,564.80 |
16,564.80 |
16,550.60 |
16,550.60 |
553.2K |
| 11:56 |
16,553.10 |
16,554.00 |
16,553.10 |
16,554.00 |
142.3K |
| 11:57 |
16,562.30 |
16,562.30 |
16,561.30 |
16,561.30 |
118.0K |
| 11:58 |
16,559.30 |
16,559.30 |
16,559.20 |
16,559.20 |
200.9K |
| 11:59 |
16,560.50 |
16,561.60 |
16,560.50 |
16,561.60 |
478.0K |
| 12:00 |
16,555.40 |
16,556.80 |
16,555.40 |
16,556.80 |
414.0K |
| 12:01 |
16,550.40 |
16,552.10 |
16,550.40 |
16,552.10 |
469.4K |
| 12:02 |
16,549.70 |
16,551.70 |
16,549.70 |
16,551.70 |
246.6K |
| 12:03 |
16,545.20 |
16,545.20 |
16,541.10 |
16,541.10 |
219.7K |
| 12:04 |
16,541.10 |
16,541.10 |
16,540.30 |
16,540.30 |
151.4K |
| 12:05 |
16,540.50 |
16,540.50 |
16,539.10 |
16,539.10 |
225.7K |
| 12:06 |
16,538.60 |
16,538.60 |
16,535.30 |
16,535.30 |
286.7K |
| 12:07 |
16,541.60 |
16,546.70 |
16,541.60 |
16,546.70 |
353.3K |
| 12:08 |
16,546.90 |
16,548.00 |
16,546.90 |
16,548.00 |
497.4K |
| 12:09 |
16,547.10 |
16,547.10 |
16,546.70 |
16,546.70 |
255.9K |
| 12:10 |
16,549.40 |
16,552.50 |
16,549.40 |
16,552.50 |
131.6K |
| 12:11 |
16,552.80 |
16,552.80 |
16,549.40 |
16,549.40 |
207.1K |
| 12:12 |
16,546.70 |
16,546.70 |
16,541.30 |
16,541.30 |
323.9K |
| 12:13 |
16,540.30 |
16,540.30 |
16,538.80 |
16,538.80 |
269.0K |
| 12:14 |
16,539.80 |
16,539.80 |
16,534.30 |
16,534.30 |
145.6K |
| 12:15 |
16,528.70 |
16,541.30 |
16,528.70 |
16,541.30 |
394.8K |
| 12:16 |
16,556.00 |
16,556.00 |
16,552.60 |
16,552.60 |
390.8K |
| 12:17 |
16,556.20 |
16,556.20 |
16,553.60 |
16,553.60 |
133.2K |
| 12:18 |
16,556.70 |
16,556.70 |
16,550.80 |
16,550.80 |
410.6K |
| 12:19 |
16,553.00 |
16,553.00 |
16,547.90 |
16,547.90 |
176.8K |
| 12:20 |
16,555.00 |
16,555.00 |
16,551.70 |
16,551.70 |
206.3K |
| 12:21 |
16,552.40 |
16,552.40 |
16,544.30 |
16,544.30 |
239.9K |
| 12:22 |
16,555.90 |
16,555.90 |
16,550.60 |
16,550.60 |
227.8K |
| 12:23 |
16,544.20 |
16,551.10 |
16,544.20 |
16,551.10 |
1,179.1K |
| 12:24 |
16,546.70 |
16,546.80 |
16,546.70 |
16,546.80 |
284.6K |
| 12:25 |
16,544.40 |
16,544.50 |
16,544.40 |
16,544.50 |
288.1K |
| 12:26 |
16,541.40 |
16,544.10 |
16,541.40 |
16,544.10 |
131.2K |
| 12:27 |
16,545.10 |
16,545.30 |
16,545.10 |
16,545.30 |
179.4K |
| 12:28 |
16,548.30 |
16,553.70 |
16,548.30 |
16,553.70 |
379.3K |
| 12:29 |
16,557.40 |
16,557.40 |
16,555.30 |
16,555.30 |
378.6K |
| 12:30 |
16,558.10 |
16,565.40 |
16,558.10 |
16,565.40 |
412.8K |
| 12:31 |
16,569.80 |
16,569.80 |
16,566.60 |
16,566.60 |
297.8K |
| 12:32 |
16,565.40 |
16,565.40 |
16,562.70 |
16,562.70 |
357.9K |
| 12:33 |
16,563.50 |
16,563.50 |
16,559.90 |
16,559.90 |
384.7K |
| 12:34 |
16,559.40 |
16,561.90 |
16,559.40 |
16,561.90 |
287.0K |
| 12:35 |
16,581.50 |
16,581.50 |
16,575.40 |
16,575.40 |
149.0K |
| 12:36 |
16,574.90 |
16,582.00 |
16,574.90 |
16,582.00 |
422.8K |
| 12:37 |
16,597.50 |
16,601.70 |
16,597.50 |
16,601.70 |
2,191.8K |
| 12:38 |
16,584.80 |
16,584.80 |
16,577.80 |
16,577.80 |
419.8K |
| 12:39 |
16,577.30 |
16,578.90 |
16,577.30 |
16,578.90 |
472.2K |
| 12:40 |
16,584.70 |
16,584.70 |
16,581.40 |
16,581.40 |
230.3K |
| 12:41 |
16,584.00 |
16,584.00 |
16,584.00 |
16,584.00 |
179.8K |
| 12:42 |
16,584.50 |
16,584.50 |
16,574.10 |
16,574.10 |
530.7K |
| 12:43 |
16,579.90 |
16,583.60 |
16,579.90 |
16,583.60 |
461.3K |
| 12:44 |
16,585.40 |
16,585.40 |
16,577.40 |
16,577.40 |
106.1K |
| 12:45 |
16,582.00 |
16,582.00 |
16,582.00 |
16,582.00 |
233.5K |
| 12:46 |
16,586.40 |
16,596.40 |
16,586.40 |
16,596.40 |
871.5K |
| 12:47 |
16,611.90 |
16,611.90 |
16,605.70 |
16,605.70 |
372.2K |
| 12:48 |
16,602.60 |
16,608.20 |
16,602.60 |
16,608.20 |
294.7K |
| 12:49 |
16,602.80 |
16,608.10 |
16,602.80 |
16,608.10 |
350.7K |
| 12:50 |
16,610.40 |
16,615.50 |
16,610.40 |
16,615.50 |
226.8K |
| 12:51 |
16,616.20 |
16,616.20 |
16,610.60 |
16,610.60 |
146.3K |
| 12:52 |
16,612.50 |
16,612.50 |
16,612.00 |
16,612.00 |
281.5K |
| 12:53 |
16,604.70 |
16,604.70 |
16,604.50 |
16,604.50 |
191.5K |
| 12:54 |
16,604.30 |
16,604.30 |
16,601.60 |
16,601.60 |
318.3K |
| 12:55 |
16,602.10 |
16,603.50 |
16,602.10 |
16,603.50 |
208.2K |
| 12:56 |
16,604.50 |
16,604.50 |
16,602.10 |
16,602.10 |
1,157.5K |
| 12:57 |
16,603.60 |
16,603.60 |
16,600.30 |
16,600.30 |
249.4K |
| 12:58 |
16,599.00 |
16,606.80 |
16,599.00 |
16,606.80 |
189.3K |
| 12:59 |
16,601.30 |
16,601.30 |
16,598.50 |
16,598.50 |
92.6K |
| 13:00 |
16,603.30 |
16,603.30 |
16,600.70 |
16,600.70 |
115.7K |
| 13:01 |
16,596.70 |
16,596.70 |
16,594.00 |
16,594.00 |
78.5K |
| 13:02 |
16,593.80 |
16,595.40 |
16,593.80 |
16,595.40 |
165.8K |
| 13:03 |
16,590.40 |
16,593.70 |
16,590.40 |
16,593.70 |
230.9K |
| 13:04 |
16,591.60 |
16,596.60 |
16,591.60 |
16,596.60 |
404.7K |
| 13:05 |
16,594.20 |
16,595.50 |
16,594.20 |
16,595.50 |
212.6K |
| 13:06 |
16,595.10 |
16,602.70 |
16,595.10 |
16,602.70 |
777.0K |
| 13:07 |
16,595.10 |
16,595.10 |
16,594.20 |
16,594.20 |
146.4K |
| 13:08 |
16,600.00 |
16,618.10 |
16,600.00 |
16,618.10 |
358.8K |
| 13:09 |
16,621.20 |
16,622.20 |
16,621.20 |
16,622.20 |
278.6K |
| 13:10 |
16,625.50 |
16,625.50 |
16,623.60 |
16,623.60 |
125.5K |
| 13:11 |
16,621.40 |
16,621.40 |
16,620.40 |
16,620.40 |
133.2K |
| 13:12 |
16,619.40 |
16,619.40 |
16,616.00 |
16,616.00 |
110.9K |
| 13:13 |
16,621.70 |
16,628.90 |
16,621.70 |
16,628.90 |
705.7K |
| 13:14 |
16,638.30 |
16,638.30 |
16,634.70 |
16,634.70 |
147.7K |
| 13:15 |
16,634.30 |
16,634.30 |
16,625.70 |
16,625.70 |
761.9K |
| 13:16 |
16,621.70 |
16,621.70 |
16,614.10 |
16,614.10 |
540.4K |
| 13:17 |
16,611.60 |
16,611.60 |
16,609.20 |
16,609.20 |
359.4K |
| 13:18 |
16,609.90 |
16,611.10 |
16,609.90 |
16,611.10 |
162.8K |
| 13:19 |
16,613.70 |
16,616.40 |
16,613.70 |
16,616.40 |
129.3K |
| 13:20 |
16,617.70 |
16,618.80 |
16,617.70 |
16,618.80 |
277.6K |
| 13:21 |
16,616.00 |
16,616.00 |
16,615.10 |
16,615.10 |
258.3K |
| 13:22 |
16,616.90 |
16,619.00 |
16,616.90 |
16,619.00 |
148.2K |
| 13:23 |
16,615.70 |
16,617.70 |
16,615.70 |
16,617.70 |
102.1K |
| 13:24 |
16,614.30 |
16,614.30 |
16,614.00 |
16,614.00 |
109.6K |
| 13:25 |
16,614.00 |
16,618.70 |
16,614.00 |
16,618.70 |
232.7K |
| 13:26 |
16,625.60 |
16,625.60 |
16,624.70 |
16,624.70 |
158.5K |
| 13:27 |
16,620.70 |
16,620.70 |
16,620.00 |
16,620.00 |
224.9K |
| 13:28 |
16,617.40 |
16,620.00 |
16,617.40 |
16,620.00 |
123.6K |
| 13:29 |
16,617.70 |
16,617.70 |
16,615.70 |
16,615.70 |
289.4K |
| 13:30 |
16,616.70 |
16,617.30 |
16,616.70 |
16,617.30 |
154.0K |
| 13:31 |
16,612.40 |
16,612.40 |
16,605.70 |
16,605.70 |
683.2K |
| 13:32 |
16,607.00 |
16,607.00 |
16,606.90 |
16,606.90 |
1,363.7K |
| 13:33 |
16,593.70 |
16,599.80 |
16,593.70 |
16,599.80 |
463.7K |
| 13:34 |
16,598.40 |
16,598.40 |
16,598.10 |
16,598.10 |
462.6K |
| 13:35 |
16,598.60 |
16,598.60 |
16,596.70 |
16,596.70 |
135.1K |
| 13:36 |
16,601.50 |
16,601.50 |
16,592.60 |
16,592.60 |
126.1K |
| 13:37 |
16,593.60 |
16,593.60 |
16,590.60 |
16,590.60 |
277.9K |
| 13:38 |
16,588.00 |
16,588.00 |
16,585.30 |
16,585.30 |
188.4K |
| 13:39 |
16,584.60 |
16,584.60 |
16,582.60 |
16,582.60 |
289.4K |
| 13:40 |
16,581.30 |
16,581.30 |
16,579.30 |
16,579.30 |
322.6K |
| 13:41 |
16,580.70 |
16,580.70 |
16,578.20 |
16,578.20 |
341.1K |
| 13:42 |
16,577.60 |
16,577.60 |
16,576.90 |
16,576.90 |
201.5K |
| 13:43 |
16,578.50 |
16,578.50 |
16,578.50 |
16,578.50 |
299.1K |
| 13:44 |
16,579.50 |
16,580.60 |
16,579.50 |
16,580.60 |
275.7K |
| 13:45 |
16,575.90 |
16,575.90 |
16,575.90 |
16,575.90 |
200.6K |
| 13:46 |
16,580.20 |
16,580.20 |
16,576.30 |
16,576.30 |
248.1K |
| 13:47 |
16,576.20 |
16,578.70 |
16,576.20 |
16,578.70 |
144.2K |
| 13:48 |
16,577.60 |
16,583.10 |
16,577.60 |
16,583.10 |
238.8K |
| 13:49 |
16,584.20 |
16,586.80 |
16,584.20 |
16,586.80 |
183.6K |
| 13:50 |
16,586.00 |
16,587.50 |
16,586.00 |
16,587.50 |
157.6K |
| 13:51 |
16,588.30 |
16,593.20 |
16,588.30 |
16,593.20 |
346.7K |
| 13:52 |
16,595.60 |
16,604.90 |
16,595.60 |
16,604.90 |
603.9K |
| 13:53 |
16,615.10 |
16,617.80 |
16,615.10 |
16,617.80 |
783.2K |
| 13:54 |
16,617.10 |
16,622.40 |
16,617.10 |
16,622.40 |
406.1K |
| 13:55 |
16,630.40 |
16,630.40 |
16,628.10 |
16,628.10 |
353.8K |
| 13:56 |
16,629.40 |
16,629.40 |
16,627.60 |
16,627.60 |
150.9K |
| 13:57 |
16,623.60 |
16,623.60 |
16,619.70 |
16,619.70 |
174.1K |
| 13:58 |
16,621.30 |
16,621.30 |
16,617.60 |
16,617.60 |
158.9K |
| 13:59 |
16,619.10 |
16,621.80 |
16,619.10 |
16,621.80 |
114.9K |
| 14:00 |
16,620.80 |
16,620.80 |
16,618.30 |
16,618.30 |
202.2K |
| 14:01 |
16,616.00 |
16,616.00 |
16,614.10 |
16,614.10 |
128.3K |
| 14:02 |
16,615.20 |
16,618.00 |
16,615.20 |
16,618.00 |
207.3K |
| 14:03 |
16,618.50 |
16,619.50 |
16,618.50 |
16,619.50 |
281.0K |
| 14:04 |
16,618.20 |
16,618.20 |
16,618.00 |
16,618.00 |
207.1K |
| 14:05 |
16,616.60 |
16,616.60 |
16,605.50 |
16,605.50 |
581.3K |
| 14:06 |
16,601.30 |
16,605.10 |
16,601.30 |
16,605.10 |
200.7K |
| 14:07 |
16,602.00 |
16,602.00 |
16,600.80 |
16,600.80 |
107.5K |
| 14:08 |
16,602.00 |
16,605.70 |
16,602.00 |
16,605.70 |
190.5K |
| 14:09 |
16,608.30 |
16,608.30 |
16,606.70 |
16,606.70 |
180.7K |
| 14:10 |
16,602.20 |
16,602.80 |
16,602.20 |
16,602.80 |
375.2K |
| 14:11 |
16,607.40 |
16,608.10 |
16,607.40 |
16,608.10 |
132.5K |
| 14:12 |
16,608.30 |
16,608.40 |
16,608.30 |
16,608.40 |
92.4K |
| 14:13 |
16,609.00 |
16,616.90 |
16,609.00 |
16,616.90 |
537.5K |
| 14:14 |
16,621.20 |
16,621.20 |
16,618.80 |
16,618.80 |
135.9K |
| 14:15 |
16,617.60 |
16,629.70 |
16,617.60 |
16,629.70 |
405.4K |
| 14:16 |
16,629.90 |
16,633.80 |
16,629.90 |
16,633.80 |
279.7K |
| 14:17 |
16,631.90 |
16,634.20 |
16,631.90 |
16,634.20 |
400.2K |
| 14:18 |
16,634.60 |
16,635.10 |
16,634.60 |
16,635.10 |
285.8K |
| 14:19 |
16,634.90 |
16,634.90 |
16,632.20 |
16,632.20 |
386.8K |
| 14:20 |
16,632.70 |
16,632.70 |
16,628.50 |
16,628.50 |
241.4K |
| 14:21 |
16,630.80 |
16,633.70 |
16,630.80 |
16,633.70 |
121.5K |
| 14:22 |
16,638.60 |
16,638.60 |
16,633.40 |
16,633.40 |
993.1K |
| 14:23 |
16,635.40 |
16,639.50 |
16,635.40 |
16,639.50 |
673.1K |
| 14:24 |
16,632.70 |
16,632.70 |
16,631.30 |
16,631.30 |
347.3K |
| 14:25 |
16,632.00 |
16,632.00 |
16,628.20 |
16,628.20 |
156.6K |
| 14:26 |
16,624.00 |
16,624.00 |
16,622.60 |
16,622.60 |
379.1K |
| 14:27 |
16,621.00 |
16,631.20 |
16,621.00 |
16,631.20 |
322.8K |
| 14:28 |
16,641.30 |
16,641.30 |
16,638.90 |
16,638.90 |
362.6K |
| 14:29 |
16,638.20 |
16,638.20 |
16,638.10 |
16,638.10 |
138.1K |
| 14:30 |
16,639.80 |
16,639.80 |
16,631.50 |
16,631.50 |
380.4K |
| 14:31 |
16,619.80 |
16,619.80 |
16,617.20 |
16,617.20 |
443.9K |
| 14:32 |
16,614.00 |
16,615.50 |
16,614.00 |
16,615.50 |
409.5K |
| 14:33 |
16,612.70 |
16,613.70 |
16,612.70 |
16,613.70 |
286.5K |
| 14:34 |
16,614.70 |
16,622.80 |
16,614.70 |
16,622.80 |
279.6K |
| 14:35 |
16,621.10 |
16,621.10 |
16,620.80 |
16,620.80 |
236.2K |
| 14:36 |
16,618.50 |
16,618.50 |
16,618.40 |
16,618.40 |
168.6K |
| 14:37 |
16,619.20 |
16,619.20 |
16,618.70 |
16,618.70 |
314.8K |
| 14:38 |
16,623.80 |
16,623.80 |
16,622.30 |
16,622.30 |
636.8K |
| 14:39 |
16,624.40 |
16,625.00 |
16,624.40 |
16,625.00 |
318.1K |
| 14:40 |
16,625.10 |
16,627.20 |
16,625.10 |
16,627.20 |
206.7K |
| 14:41 |
16,629.90 |
16,630.20 |
16,629.90 |
16,630.20 |
434.4K |
| 14:42 |
16,633.80 |
16,634.80 |
16,633.80 |
16,634.80 |
408.8K |
| 14:43 |
16,635.20 |
16,643.00 |
16,635.20 |
16,643.00 |
299.5K |
| 14:44 |
16,640.30 |
16,640.30 |
16,634.60 |
16,634.60 |
157.2K |
| 14:45 |
16,632.20 |
16,632.90 |
16,632.20 |
16,632.90 |
152.6K |
| 14:46 |
16,635.90 |
16,640.80 |
16,635.90 |
16,640.80 |
601.5K |
| 14:47 |
16,654.10 |
16,654.10 |
16,639.80 |
16,639.80 |
721.8K |
| 14:48 |
16,641.40 |
16,641.40 |
16,639.40 |
16,639.40 |
329.2K |
| 14:49 |
16,641.90 |
16,641.90 |
16,640.90 |
16,640.90 |
230.3K |
| 14:50 |
16,637.50 |
16,650.30 |
16,637.50 |
16,650.30 |
569.1K |
| 14:51 |
16,650.60 |
16,650.60 |
16,639.80 |
16,639.80 |
177.3K |
| 14:52 |
16,641.40 |
16,641.40 |
16,630.30 |
16,630.30 |
261.9K |
| 14:53 |
16,630.00 |
16,630.00 |
16,628.50 |
16,628.50 |
197.5K |
| 14:54 |
16,628.90 |
16,628.90 |
16,625.10 |
16,625.10 |
552.3K |
| 14:55 |
16,630.50 |
16,630.50 |
16,630.50 |
16,630.50 |
361.6K |
| 14:56 |
16,629.10 |
16,629.50 |
16,629.10 |
16,629.50 |
371.6K |
| 14:57 |
16,628.50 |
16,634.60 |
16,628.50 |
16,634.60 |
602.7K |
| 14:58 |
16,636.70 |
16,636.70 |
16,632.40 |
16,632.40 |
353.9K |
| 14:59 |
16,633.40 |
16,633.40 |
16,631.40 |
16,631.40 |
280.8K |
| 15:00 |
16,631.50 |
16,631.50 |
16,622.10 |
16,622.10 |
629.0K |
| 15:01 |
16,632.30 |
16,632.30 |
16,632.30 |
16,632.30 |
217.6K |
| 15:02 |
16,628.60 |
16,628.60 |
16,625.90 |
16,625.90 |
132.0K |
| 15:03 |
16,630.20 |
16,632.10 |
16,630.20 |
16,632.10 |
204.8K |
| 15:04 |
16,628.60 |
16,630.80 |
16,628.60 |
16,630.80 |
207.6K |
| 15:05 |
16,628.50 |
16,630.10 |
16,628.50 |
16,630.10 |
267.7K |
| 15:06 |
16,630.20 |
16,630.20 |
16,629.80 |
16,629.80 |
172.1K |
| 15:07 |
16,628.60 |
16,628.60 |
16,626.20 |
16,626.20 |
252.6K |
| 15:08 |
16,632.30 |
16,632.30 |
16,628.90 |
16,628.90 |
387.0K |
| 15:09 |
16,630.10 |
16,630.70 |
16,630.10 |
16,630.70 |
330.5K |
| 15:10 |
16,634.40 |
16,634.40 |
16,629.00 |
16,629.00 |
289.5K |
| 15:11 |
16,626.70 |
16,633.80 |
16,626.70 |
16,633.80 |
680.1K |
| 15:12 |
16,630.80 |
16,630.80 |
16,630.20 |
16,630.20 |
232.1K |
| 15:13 |
16,626.60 |
16,626.60 |
16,625.00 |
16,625.00 |
363.3K |
| 15:14 |
16,628.20 |
16,628.20 |
16,628.00 |
16,628.00 |
360.6K |
| 15:15 |
16,620.80 |
16,621.00 |
16,620.80 |
16,621.00 |
284.6K |
| 15:16 |
16,627.80 |
16,631.10 |
16,627.80 |
16,631.10 |
232.3K |
| 15:17 |
16,631.10 |
16,631.10 |
16,621.80 |
16,621.80 |
774.4K |
| 15:18 |
16,621.10 |
16,621.10 |
16,619.90 |
16,619.90 |
485.4K |
| 15:19 |
16,619.10 |
16,619.10 |
16,616.60 |
16,616.60 |
217.3K |
| 15:20 |
16,621.40 |
16,622.60 |
16,621.40 |
16,622.60 |
178.4K |
| 15:21 |
16,622.90 |
16,622.90 |
16,619.40 |
16,619.40 |
550.8K |
| 15:22 |
16,615.00 |
16,615.50 |
16,615.00 |
16,615.50 |
673.7K |
| 15:23 |
16,614.60 |
16,614.60 |
16,613.00 |
16,613.00 |
485.6K |
| 15:24 |
16,613.40 |
16,614.00 |
16,613.40 |
16,614.00 |
480.1K |
| 15:25 |
16,612.30 |
16,612.30 |
16,611.70 |
16,611.70 |
588.3K |
| 15:26 |
16,617.00 |
16,617.00 |
16,613.00 |
16,613.00 |
437.4K |
| 15:27 |
16,600.60 |
16,600.60 |
16,599.20 |
16,599.20 |
335.6K |
| 15:28 |
16,597.80 |
16,600.20 |
16,597.80 |
16,600.20 |
295.1K |
| 15:29 |
16,600.90 |
16,600.90 |
16,596.50 |
16,596.50 |
200.7K |
| 15:30 |
16,594.80 |
16,604.70 |
16,594.80 |
16,604.70 |
360.1K |
| 15:31 |
16,615.10 |
16,615.80 |
16,615.10 |
16,615.80 |
314.5K |
| 15:32 |
16,621.00 |
16,622.50 |
16,621.00 |
16,622.50 |
762.6K |
| 15:33 |
16,619.90 |
16,619.90 |
16,616.70 |
16,616.70 |
455.7K |
| 15:34 |
16,610.30 |
16,612.40 |
16,610.30 |
16,612.40 |
243.3K |
| 15:35 |
16,605.50 |
16,605.50 |
16,604.70 |
16,604.70 |
361.5K |
| 15:36 |
16,604.60 |
16,605.20 |
16,604.60 |
16,605.20 |
340.5K |
| 15:37 |
16,604.00 |
16,610.00 |
16,604.00 |
16,610.00 |
751.3K |
| 15:38 |
16,607.70 |
16,607.70 |
16,607.00 |
16,607.00 |
330.0K |
| 15:39 |
16,604.80 |
16,607.30 |
16,604.80 |
16,607.30 |
734.4K |
| 15:40 |
16,604.30 |
16,604.30 |
16,601.80 |
16,601.80 |
294.0K |
| 15:41 |
16,599.60 |
16,600.00 |
16,599.60 |
16,600.00 |
323.3K |
| 15:42 |
16,602.30 |
16,602.30 |
16,600.40 |
16,600.40 |
556.1K |
| 15:43 |
16,598.20 |
16,602.20 |
16,598.20 |
16,602.20 |
487.4K |
| 15:44 |
16,602.20 |
16,604.20 |
16,602.20 |
16,604.20 |
514.4K |
| 15:45 |
16,602.50 |
16,604.20 |
16,602.50 |
16,604.20 |
445.5K |
| 15:46 |
16,601.10 |
16,601.10 |
16,598.30 |
16,598.30 |
291.9K |
| 15:47 |
16,599.50 |
16,599.50 |
16,599.30 |
16,599.30 |
451.7K |
| 15:48 |
16,597.50 |
16,597.50 |
16,595.90 |
16,595.90 |
390.6K |
| 15:49 |
16,594.60 |
16,597.20 |
16,594.60 |
16,597.20 |
357.3K |
| 15:50 |
16,596.00 |
16,598.10 |
16,596.00 |
16,598.10 |
363.9K |
| 15:51 |
16,597.10 |
16,597.10 |
16,595.90 |
16,595.90 |
727.5K |
| 15:52 |
16,604.20 |
16,604.20 |
16,597.40 |
16,597.40 |
427.7K |
| 15:53 |
16,600.20 |
16,600.20 |
16,599.30 |
16,599.30 |
692.2K |
| 15:54 |
16,598.80 |
16,598.80 |
16,597.60 |
16,597.60 |
587.0K |
| 15:55 |
16,596.90 |
16,596.90 |
16,593.60 |
16,593.60 |
798.6K |
| 15:56 |
16,593.40 |
16,593.90 |
16,593.40 |
16,593.90 |
957.6K |
| 15:57 |
16,601.20 |
16,602.60 |
16,601.20 |
16,602.60 |
1,096.0K |
| 15:58 |
16,599.90 |
16,602.70 |
16,599.90 |
16,602.70 |
903.2K |
| 15:59 |
16,599.80 |
16,599.80 |
16,596.00 |
16,596.00 |
1,522.2K |
| 16:00 |
16,602.20 |
16,602.20 |
16,601.70 |
16,601.70 |
593.1K |
| 16:01 |
16,601.70 |
16,601.70 |
16,601.70 |
16,601.70 |
0.0K |
| 16:02 |
16,601.70 |
16,601.70 |
16,601.70 |
16,601.70 |
0.0K |
| 16:03 |
16,601.70 |
16,601.70 |
16,601.70 |
16,601.70 |
0.0K |
| 16:04 |
16,601.70 |
16,627.40 |
16,601.70 |
16,627.40 |
59,635.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|