| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,433.90 |
16,455.90 |
16,433.90 |
16,455.90 |
2,557.0K |
| 10:01 |
16,457.60 |
16,460.20 |
16,457.60 |
16,460.20 |
38.4K |
| 10:02 |
16,464.50 |
16,467.90 |
16,464.50 |
16,467.90 |
1,048.5K |
| 10:03 |
16,476.80 |
16,476.80 |
16,470.60 |
16,470.60 |
139.9K |
| 10:04 |
16,467.00 |
16,467.00 |
16,461.90 |
16,461.90 |
699.7K |
| 10:05 |
16,471.20 |
16,472.80 |
16,471.20 |
16,472.80 |
452.0K |
| 10:06 |
16,476.30 |
16,480.70 |
16,476.30 |
16,480.70 |
308.8K |
| 10:07 |
16,518.80 |
16,518.80 |
16,512.30 |
16,512.30 |
2,201.2K |
| 10:08 |
16,524.10 |
16,524.10 |
16,523.70 |
16,523.70 |
276.5K |
| 10:09 |
16,521.30 |
16,543.10 |
16,521.30 |
16,543.10 |
2,606.7K |
| 10:10 |
16,541.50 |
16,541.50 |
16,541.50 |
16,541.50 |
979.2K |
| 10:11 |
16,531.70 |
16,538.20 |
16,531.70 |
16,538.20 |
804.3K |
| 10:12 |
16,537.20 |
16,544.30 |
16,537.20 |
16,544.30 |
708.3K |
| 10:13 |
16,551.10 |
16,560.80 |
16,551.10 |
16,560.80 |
885.6K |
| 10:14 |
16,565.90 |
16,571.20 |
16,565.90 |
16,571.20 |
927.7K |
| 10:15 |
16,549.20 |
16,549.20 |
16,546.60 |
16,546.60 |
376.6K |
| 10:16 |
16,554.00 |
16,554.00 |
16,548.80 |
16,548.80 |
425.0K |
| 10:17 |
16,549.70 |
16,549.70 |
16,546.20 |
16,546.20 |
406.6K |
| 10:18 |
16,544.00 |
16,544.00 |
16,540.60 |
16,540.60 |
347.3K |
| 10:19 |
16,533.30 |
16,533.30 |
16,532.90 |
16,532.90 |
378.8K |
| 10:20 |
16,529.00 |
16,529.00 |
16,523.10 |
16,523.10 |
583.4K |
| 10:21 |
16,523.70 |
16,526.70 |
16,523.70 |
16,526.70 |
451.2K |
| 10:22 |
16,525.70 |
16,530.80 |
16,525.70 |
16,530.80 |
557.3K |
| 10:23 |
16,531.80 |
16,531.80 |
16,531.40 |
16,531.40 |
236.8K |
| 10:24 |
16,525.70 |
16,525.70 |
16,522.40 |
16,522.40 |
395.5K |
| 10:25 |
16,517.40 |
16,517.40 |
16,514.80 |
16,514.80 |
267.8K |
| 10:26 |
16,519.40 |
16,519.40 |
16,514.60 |
16,514.60 |
138.6K |
| 10:27 |
16,512.30 |
16,512.30 |
16,509.90 |
16,509.90 |
270.3K |
| 10:28 |
16,511.40 |
16,511.40 |
16,509.10 |
16,509.10 |
310.1K |
| 10:29 |
16,510.60 |
16,510.60 |
16,508.20 |
16,508.20 |
187.3K |
| 10:30 |
16,507.10 |
16,511.60 |
16,507.10 |
16,511.60 |
205.6K |
| 10:31 |
16,508.00 |
16,508.00 |
16,501.90 |
16,501.90 |
252.3K |
| 10:32 |
16,504.30 |
16,504.30 |
16,500.20 |
16,500.20 |
140.8K |
| 10:33 |
16,498.30 |
16,498.30 |
16,496.50 |
16,496.50 |
122.0K |
| 10:34 |
16,495.70 |
16,499.80 |
16,495.70 |
16,499.80 |
133.4K |
| 10:35 |
16,499.00 |
16,499.00 |
16,494.50 |
16,494.50 |
413.4K |
| 10:36 |
16,489.50 |
16,491.00 |
16,489.50 |
16,491.00 |
263.7K |
| 10:37 |
16,494.20 |
16,494.20 |
16,492.90 |
16,492.90 |
384.7K |
| 10:38 |
16,496.60 |
16,496.60 |
16,496.40 |
16,496.40 |
174.4K |
| 10:39 |
16,498.20 |
16,498.20 |
16,494.60 |
16,494.60 |
597.2K |
| 10:40 |
16,488.80 |
16,488.80 |
16,487.20 |
16,487.20 |
518.4K |
| 10:41 |
16,490.50 |
16,490.50 |
16,488.90 |
16,488.90 |
551.5K |
| 10:42 |
16,488.30 |
16,488.30 |
16,486.70 |
16,486.70 |
275.6K |
| 10:43 |
16,483.60 |
16,483.60 |
16,480.80 |
16,480.80 |
168.3K |
| 10:44 |
16,479.70 |
16,482.20 |
16,479.70 |
16,482.20 |
211.1K |
| 10:45 |
16,482.30 |
16,485.40 |
16,482.30 |
16,485.40 |
189.5K |
| 10:46 |
16,485.30 |
16,485.30 |
16,478.90 |
16,478.90 |
857.8K |
| 10:47 |
16,472.20 |
16,472.20 |
16,471.40 |
16,471.40 |
144.6K |
| 10:48 |
16,463.40 |
16,471.40 |
16,463.40 |
16,471.40 |
226.9K |
| 10:49 |
16,472.60 |
16,476.30 |
16,472.60 |
16,476.30 |
200.8K |
| 10:50 |
16,482.50 |
16,487.10 |
16,482.50 |
16,487.10 |
503.7K |
| 10:51 |
16,502.10 |
16,502.10 |
16,494.60 |
16,494.60 |
411.6K |
| 10:52 |
16,495.60 |
16,495.70 |
16,495.60 |
16,495.70 |
254.1K |
| 10:53 |
16,491.30 |
16,491.30 |
16,491.00 |
16,491.00 |
189.3K |
| 10:54 |
16,490.90 |
16,490.90 |
16,488.70 |
16,488.70 |
393.2K |
| 10:55 |
16,492.20 |
16,492.20 |
16,486.60 |
16,486.60 |
405.6K |
| 10:56 |
16,487.20 |
16,487.20 |
16,486.60 |
16,486.60 |
383.9K |
| 10:57 |
16,493.30 |
16,498.90 |
16,493.30 |
16,498.90 |
265.4K |
| 10:58 |
16,486.20 |
16,488.30 |
16,486.20 |
16,488.30 |
151.3K |
| 10:59 |
16,492.90 |
16,492.90 |
16,492.80 |
16,492.80 |
443.9K |
| 11:00 |
16,487.00 |
16,487.20 |
16,487.00 |
16,487.20 |
1,326.7K |
| 11:01 |
16,485.30 |
16,487.50 |
16,485.30 |
16,487.50 |
322.6K |
| 11:02 |
16,492.50 |
16,497.50 |
16,492.50 |
16,497.50 |
422.3K |
| 11:03 |
16,496.50 |
16,497.40 |
16,496.50 |
16,497.40 |
436.5K |
| 11:04 |
16,497.80 |
16,503.50 |
16,497.80 |
16,503.50 |
190.2K |
| 11:05 |
16,502.80 |
16,502.80 |
16,497.70 |
16,497.70 |
277.6K |
| 11:06 |
16,498.00 |
16,504.70 |
16,498.00 |
16,504.70 |
247.1K |
| 11:07 |
16,511.00 |
16,511.00 |
16,505.40 |
16,505.40 |
692.4K |
| 11:08 |
16,510.70 |
16,510.70 |
16,508.40 |
16,508.40 |
456.0K |
| 11:09 |
16,507.30 |
16,507.30 |
16,504.10 |
16,504.10 |
433.6K |
| 11:10 |
16,498.80 |
16,507.50 |
16,498.80 |
16,507.50 |
185.4K |
| 11:11 |
16,506.60 |
16,506.60 |
16,503.40 |
16,503.40 |
437.9K |
| 11:12 |
16,505.60 |
16,505.60 |
16,502.70 |
16,502.70 |
182.2K |
| 11:13 |
16,502.10 |
16,507.70 |
16,502.10 |
16,507.70 |
281.7K |
| 11:14 |
16,512.50 |
16,515.90 |
16,512.50 |
16,515.90 |
358.3K |
| 11:15 |
16,519.10 |
16,519.10 |
16,516.20 |
16,516.20 |
215.9K |
| 11:16 |
16,519.60 |
16,519.60 |
16,513.40 |
16,513.40 |
333.1K |
| 11:17 |
16,508.50 |
16,508.50 |
16,504.90 |
16,504.90 |
154.4K |
| 11:18 |
16,508.10 |
16,512.80 |
16,508.10 |
16,512.80 |
188.4K |
| 11:19 |
16,509.70 |
16,532.10 |
16,509.70 |
16,532.10 |
944.8K |
| 11:20 |
16,538.20 |
16,538.20 |
16,536.50 |
16,536.50 |
827.7K |
| 11:21 |
16,535.50 |
16,535.50 |
16,531.00 |
16,531.00 |
209.1K |
| 11:22 |
16,524.10 |
16,528.10 |
16,524.10 |
16,528.10 |
301.1K |
| 11:23 |
16,532.00 |
16,532.00 |
16,531.10 |
16,531.10 |
99.5K |
| 11:24 |
16,529.70 |
16,529.70 |
16,528.80 |
16,528.80 |
288.0K |
| 11:25 |
16,527.40 |
16,527.40 |
16,521.90 |
16,521.90 |
556.8K |
| 11:26 |
16,524.30 |
16,526.80 |
16,524.30 |
16,526.80 |
199.6K |
| 11:27 |
16,524.40 |
16,525.80 |
16,524.40 |
16,525.80 |
401.1K |
| 11:28 |
16,528.60 |
16,528.60 |
16,525.80 |
16,525.80 |
193.5K |
| 11:29 |
16,523.10 |
16,523.10 |
16,522.40 |
16,522.40 |
296.7K |
| 11:30 |
16,524.50 |
16,529.90 |
16,524.50 |
16,529.90 |
474.6K |
| 11:31 |
16,539.00 |
16,539.00 |
16,537.10 |
16,537.10 |
169.5K |
| 11:32 |
16,537.50 |
16,537.50 |
16,528.70 |
16,528.70 |
312.1K |
| 11:33 |
16,524.20 |
16,524.20 |
16,518.10 |
16,518.10 |
512.7K |
| 11:34 |
16,520.90 |
16,520.90 |
16,520.60 |
16,520.60 |
200.3K |
| 11:35 |
16,526.60 |
16,526.60 |
16,524.50 |
16,524.50 |
191.8K |
| 11:36 |
16,521.60 |
16,521.60 |
16,517.40 |
16,517.40 |
124.1K |
| 11:37 |
16,514.40 |
16,514.40 |
16,513.40 |
16,513.40 |
376.6K |
| 11:38 |
16,507.40 |
16,507.40 |
16,505.20 |
16,505.20 |
154.9K |
| 11:39 |
16,506.40 |
16,506.40 |
16,504.80 |
16,504.80 |
129.6K |
| 11:40 |
16,505.60 |
16,505.60 |
16,505.30 |
16,505.30 |
319.4K |
| 11:41 |
16,508.60 |
16,512.30 |
16,508.60 |
16,512.30 |
135.0K |
| 11:42 |
16,513.30 |
16,513.30 |
16,500.10 |
16,500.10 |
173.5K |
| 11:43 |
16,504.80 |
16,511.40 |
16,504.80 |
16,511.40 |
280.6K |
| 11:44 |
16,510.50 |
16,512.70 |
16,510.50 |
16,512.70 |
235.7K |
| 11:45 |
16,514.60 |
16,514.60 |
16,512.10 |
16,512.10 |
229.0K |
| 11:46 |
16,516.60 |
16,518.20 |
16,516.60 |
16,518.20 |
154.0K |
| 11:47 |
16,519.40 |
16,519.40 |
16,515.50 |
16,515.50 |
279.6K |
| 11:48 |
16,522.60 |
16,522.60 |
16,520.40 |
16,520.40 |
546.1K |
| 11:49 |
16,514.70 |
16,519.00 |
16,514.70 |
16,519.00 |
280.9K |
| 11:50 |
16,518.10 |
16,522.60 |
16,518.10 |
16,522.60 |
708.0K |
| 11:51 |
16,527.60 |
16,527.60 |
16,524.60 |
16,524.60 |
287.8K |
| 11:52 |
16,526.60 |
16,529.00 |
16,526.60 |
16,529.00 |
146.2K |
| 11:53 |
16,524.30 |
16,524.30 |
16,521.60 |
16,521.60 |
220.7K |
| 11:54 |
16,521.20 |
16,523.30 |
16,521.20 |
16,523.30 |
257.4K |
| 11:55 |
16,521.00 |
16,521.00 |
16,516.90 |
16,516.90 |
1,079.7K |
| 11:56 |
16,517.90 |
16,521.30 |
16,517.90 |
16,521.30 |
251.2K |
| 11:57 |
16,521.10 |
16,523.30 |
16,521.10 |
16,523.30 |
430.1K |
| 11:58 |
16,524.70 |
16,524.70 |
16,522.60 |
16,522.60 |
185.4K |
| 11:59 |
16,517.60 |
16,517.60 |
16,516.30 |
16,516.30 |
272.7K |
| 12:00 |
16,519.70 |
16,519.70 |
16,512.20 |
16,512.20 |
397.8K |
| 12:01 |
16,510.80 |
16,513.40 |
16,510.80 |
16,513.40 |
346.0K |
| 12:02 |
16,517.50 |
16,519.80 |
16,517.50 |
16,519.80 |
438.2K |
| 12:03 |
16,520.50 |
16,525.90 |
16,520.50 |
16,525.90 |
196.1K |
| 12:04 |
16,528.30 |
16,530.50 |
16,528.30 |
16,530.50 |
416.3K |
| 12:05 |
16,528.50 |
16,528.50 |
16,528.10 |
16,528.10 |
78.6K |
| 12:06 |
16,525.10 |
16,525.90 |
16,525.10 |
16,525.90 |
513.7K |
| 12:07 |
16,526.90 |
16,526.90 |
16,526.50 |
16,526.50 |
172.4K |
| 12:08 |
16,526.50 |
16,528.20 |
16,526.50 |
16,528.20 |
112.7K |
| 12:09 |
16,527.70 |
16,527.70 |
16,525.20 |
16,525.20 |
314.4K |
| 12:10 |
16,528.40 |
16,531.30 |
16,528.40 |
16,531.30 |
155.5K |
| 12:11 |
16,533.70 |
16,535.50 |
16,533.70 |
16,535.50 |
613.3K |
| 12:12 |
16,536.50 |
16,536.50 |
16,534.00 |
16,534.00 |
80.1K |
| 12:13 |
16,535.50 |
16,536.70 |
16,535.50 |
16,536.70 |
167.5K |
| 12:14 |
16,537.50 |
16,537.50 |
16,536.50 |
16,536.50 |
299.7K |
| 12:15 |
16,536.90 |
16,538.10 |
16,536.90 |
16,538.10 |
262.0K |
| 12:16 |
16,536.80 |
16,540.40 |
16,536.80 |
16,540.40 |
109.5K |
| 12:17 |
16,539.30 |
16,539.50 |
16,539.30 |
16,539.50 |
158.8K |
| 12:18 |
16,539.30 |
16,539.30 |
16,537.30 |
16,537.30 |
187.5K |
| 12:19 |
16,539.30 |
16,540.90 |
16,539.30 |
16,540.90 |
191.1K |
| 12:20 |
16,541.80 |
16,541.80 |
16,540.70 |
16,540.70 |
189.0K |
| 12:21 |
16,542.00 |
16,542.00 |
16,539.30 |
16,539.30 |
315.5K |
| 12:22 |
16,538.90 |
16,540.90 |
16,538.90 |
16,540.90 |
182.9K |
| 12:23 |
16,541.60 |
16,541.60 |
16,536.20 |
16,536.20 |
259.4K |
| 12:24 |
16,537.30 |
16,537.30 |
16,536.60 |
16,536.60 |
486.1K |
| 12:25 |
16,539.70 |
16,542.30 |
16,539.70 |
16,542.30 |
424.4K |
| 12:26 |
16,540.30 |
16,540.30 |
16,533.70 |
16,533.70 |
217.3K |
| 12:27 |
16,534.20 |
16,534.20 |
16,533.70 |
16,533.70 |
211.6K |
| 12:28 |
16,535.10 |
16,535.10 |
16,531.90 |
16,531.90 |
64.2K |
| 12:29 |
16,533.40 |
16,533.80 |
16,533.40 |
16,533.80 |
309.4K |
| 12:30 |
16,532.70 |
16,533.10 |
16,532.70 |
16,533.10 |
274.2K |
| 12:31 |
16,532.80 |
16,532.80 |
16,529.20 |
16,529.20 |
375.3K |
| 12:32 |
16,529.90 |
16,530.40 |
16,529.90 |
16,530.40 |
312.7K |
| 12:33 |
16,524.40 |
16,525.60 |
16,524.40 |
16,525.60 |
313.2K |
| 12:34 |
16,525.10 |
16,527.70 |
16,525.10 |
16,527.70 |
110.2K |
| 12:35 |
16,529.70 |
16,529.70 |
16,529.20 |
16,529.20 |
106.0K |
| 12:36 |
16,533.40 |
16,533.40 |
16,532.90 |
16,532.90 |
137.9K |
| 12:37 |
16,522.40 |
16,522.40 |
16,519.50 |
16,519.50 |
239.8K |
| 12:38 |
16,519.00 |
16,519.20 |
16,519.00 |
16,519.20 |
449.4K |
| 12:39 |
16,518.60 |
16,519.30 |
16,518.60 |
16,519.30 |
195.6K |
| 12:40 |
16,518.70 |
16,520.60 |
16,518.70 |
16,520.60 |
118.2K |
| 12:41 |
16,520.10 |
16,520.10 |
16,517.00 |
16,517.00 |
165.8K |
| 12:42 |
16,518.30 |
16,518.30 |
16,517.10 |
16,517.10 |
129.7K |
| 12:43 |
16,516.70 |
16,516.70 |
16,515.70 |
16,515.70 |
353.8K |
| 12:44 |
16,516.70 |
16,516.70 |
16,509.30 |
16,509.30 |
753.6K |
| 12:45 |
16,506.20 |
16,506.70 |
16,506.20 |
16,506.70 |
540.9K |
| 12:46 |
16,505.60 |
16,505.60 |
16,499.10 |
16,499.10 |
348.9K |
| 12:47 |
16,500.60 |
16,506.20 |
16,500.60 |
16,506.20 |
164.5K |
| 12:48 |
16,500.90 |
16,500.90 |
16,498.50 |
16,498.50 |
392.1K |
| 12:49 |
16,494.20 |
16,494.20 |
16,487.50 |
16,487.50 |
288.7K |
| 12:50 |
16,490.10 |
16,490.10 |
16,488.60 |
16,488.60 |
353.2K |
| 12:51 |
16,493.80 |
16,493.80 |
16,489.90 |
16,489.90 |
326.7K |
| 12:52 |
16,490.90 |
16,490.90 |
16,489.00 |
16,489.00 |
321.7K |
| 12:53 |
16,487.20 |
16,487.20 |
16,486.90 |
16,486.90 |
319.2K |
| 12:54 |
16,485.70 |
16,489.90 |
16,485.70 |
16,489.90 |
163.9K |
| 12:55 |
16,493.50 |
16,493.50 |
16,493.50 |
16,493.50 |
314.0K |
| 12:56 |
16,494.10 |
16,499.70 |
16,494.10 |
16,499.70 |
202.9K |
| 12:57 |
16,503.40 |
16,507.10 |
16,503.40 |
16,507.10 |
78.5K |
| 12:58 |
16,507.00 |
16,507.00 |
16,501.70 |
16,501.70 |
601.8K |
| 12:59 |
16,499.00 |
16,500.00 |
16,499.00 |
16,500.00 |
141.4K |
| 13:00 |
16,501.20 |
16,503.90 |
16,501.20 |
16,503.90 |
125.2K |
| 13:01 |
16,504.70 |
16,505.90 |
16,504.70 |
16,505.90 |
287.9K |
| 13:02 |
16,502.00 |
16,502.00 |
16,501.80 |
16,501.80 |
143.0K |
| 13:03 |
16,499.80 |
16,503.60 |
16,499.80 |
16,503.60 |
270.7K |
| 13:04 |
16,502.50 |
16,503.50 |
16,502.50 |
16,503.50 |
157.1K |
| 13:05 |
16,503.40 |
16,503.40 |
16,501.60 |
16,501.60 |
250.8K |
| 13:06 |
16,501.10 |
16,502.30 |
16,501.10 |
16,502.30 |
175.4K |
| 13:07 |
16,500.90 |
16,500.90 |
16,498.40 |
16,498.40 |
113.4K |
| 13:08 |
16,498.70 |
16,498.70 |
16,498.60 |
16,498.60 |
94.3K |
| 13:09 |
16,496.80 |
16,501.60 |
16,496.80 |
16,501.60 |
299.4K |
| 13:10 |
16,501.50 |
16,501.50 |
16,496.80 |
16,496.80 |
98.0K |
| 13:11 |
16,493.50 |
16,493.50 |
16,491.40 |
16,491.40 |
179.3K |
| 13:12 |
16,488.70 |
16,488.90 |
16,488.70 |
16,488.90 |
1,246.2K |
| 13:13 |
16,489.20 |
16,489.20 |
16,487.50 |
16,487.50 |
127.1K |
| 13:14 |
16,489.80 |
16,489.80 |
16,489.40 |
16,489.40 |
1,619.6K |
| 13:15 |
16,489.70 |
16,489.70 |
16,489.00 |
16,489.00 |
252.7K |
| 13:16 |
16,496.80 |
16,496.80 |
16,494.00 |
16,494.00 |
119.4K |
| 13:17 |
16,490.50 |
16,490.50 |
16,489.70 |
16,489.70 |
558.7K |
| 13:18 |
16,488.00 |
16,491.00 |
16,488.00 |
16,491.00 |
228.1K |
| 13:19 |
16,496.70 |
16,499.70 |
16,496.70 |
16,499.70 |
116.4K |
| 13:20 |
16,502.00 |
16,502.00 |
16,498.80 |
16,498.80 |
211.3K |
| 13:21 |
16,494.60 |
16,494.60 |
16,492.20 |
16,492.20 |
624.0K |
| 13:22 |
16,499.30 |
16,500.50 |
16,499.30 |
16,500.50 |
222.4K |
| 13:23 |
16,500.30 |
16,504.70 |
16,500.30 |
16,504.70 |
168.2K |
| 13:24 |
16,506.30 |
16,511.00 |
16,506.30 |
16,511.00 |
394.9K |
| 13:25 |
16,515.30 |
16,515.90 |
16,515.30 |
16,515.90 |
139.4K |
| 13:26 |
16,513.20 |
16,513.20 |
16,507.80 |
16,507.80 |
158.0K |
| 13:27 |
16,511.70 |
16,513.20 |
16,511.70 |
16,513.20 |
440.4K |
| 13:28 |
16,515.20 |
16,515.20 |
16,512.20 |
16,512.20 |
94.8K |
| 13:29 |
16,510.90 |
16,510.90 |
16,507.70 |
16,507.70 |
177.2K |
| 13:30 |
16,507.20 |
16,507.20 |
16,506.30 |
16,506.30 |
107.7K |
| 13:31 |
16,505.60 |
16,505.60 |
16,504.00 |
16,504.00 |
240.1K |
| 13:32 |
16,506.20 |
16,506.20 |
16,505.90 |
16,505.90 |
115.1K |
| 13:33 |
16,507.70 |
16,507.70 |
16,505.70 |
16,505.70 |
281.1K |
| 13:34 |
16,503.50 |
16,503.50 |
16,502.20 |
16,502.20 |
248.7K |
| 13:35 |
16,501.50 |
16,502.10 |
16,501.50 |
16,502.10 |
174.0K |
| 13:36 |
16,500.40 |
16,500.40 |
16,500.10 |
16,500.10 |
608.5K |
| 13:37 |
16,499.60 |
16,501.80 |
16,499.60 |
16,501.80 |
241.5K |
| 13:38 |
16,501.70 |
16,501.70 |
16,499.70 |
16,499.70 |
342.6K |
| 13:39 |
16,499.60 |
16,500.90 |
16,499.60 |
16,500.90 |
239.5K |
| 13:40 |
16,500.90 |
16,500.90 |
16,496.40 |
16,496.40 |
102.6K |
| 13:41 |
16,497.30 |
16,505.30 |
16,497.30 |
16,505.30 |
126.3K |
| 13:42 |
16,502.30 |
16,502.30 |
16,499.90 |
16,499.90 |
169.9K |
| 13:43 |
16,498.80 |
16,498.80 |
16,492.40 |
16,492.40 |
424.8K |
| 13:44 |
16,495.50 |
16,496.00 |
16,495.50 |
16,496.00 |
251.3K |
| 13:45 |
16,493.70 |
16,493.80 |
16,493.70 |
16,493.80 |
149.7K |
| 13:46 |
16,492.50 |
16,494.60 |
16,492.50 |
16,494.60 |
119.7K |
| 13:47 |
16,493.30 |
16,495.00 |
16,493.30 |
16,495.00 |
132.7K |
| 13:48 |
16,494.30 |
16,494.80 |
16,494.30 |
16,494.80 |
198.0K |
| 13:49 |
16,493.10 |
16,493.10 |
16,492.20 |
16,492.20 |
211.9K |
| 13:50 |
16,492.50 |
16,492.70 |
16,492.50 |
16,492.70 |
140.1K |
| 13:51 |
16,493.40 |
16,493.40 |
16,491.90 |
16,491.90 |
371.9K |
| 13:52 |
16,493.80 |
16,494.60 |
16,493.80 |
16,494.60 |
147.5K |
| 13:53 |
16,493.90 |
16,497.80 |
16,493.90 |
16,497.80 |
123.7K |
| 13:54 |
16,497.70 |
16,498.70 |
16,497.70 |
16,498.70 |
97.5K |
| 13:55 |
16,497.80 |
16,497.80 |
16,496.60 |
16,496.60 |
95.7K |
| 13:56 |
16,494.40 |
16,496.50 |
16,494.40 |
16,496.50 |
94.5K |
| 13:57 |
16,503.50 |
16,503.50 |
16,502.90 |
16,502.90 |
180.7K |
| 13:58 |
16,502.20 |
16,502.20 |
16,502.10 |
16,502.10 |
350.5K |
| 13:59 |
16,498.20 |
16,504.60 |
16,498.20 |
16,504.60 |
210.0K |
| 14:00 |
16,504.60 |
16,507.40 |
16,504.60 |
16,507.40 |
244.4K |
| 14:01 |
16,508.50 |
16,508.50 |
16,501.60 |
16,501.60 |
309.6K |
| 14:02 |
16,500.40 |
16,500.40 |
16,499.30 |
16,499.30 |
225.7K |
| 14:03 |
16,497.20 |
16,497.20 |
16,496.80 |
16,496.80 |
288.1K |
| 14:04 |
16,499.70 |
16,499.70 |
16,499.60 |
16,499.60 |
193.8K |
| 14:05 |
16,503.00 |
16,508.50 |
16,503.00 |
16,508.50 |
340.8K |
| 14:06 |
16,508.10 |
16,508.10 |
16,507.20 |
16,507.20 |
124.1K |
| 14:07 |
16,510.70 |
16,511.90 |
16,510.70 |
16,511.90 |
202.9K |
| 14:08 |
16,513.90 |
16,513.90 |
16,513.10 |
16,513.10 |
174.3K |
| 14:09 |
16,510.30 |
16,510.30 |
16,510.30 |
16,510.30 |
318.2K |
| 14:10 |
16,512.30 |
16,512.50 |
16,512.30 |
16,512.50 |
198.5K |
| 14:11 |
16,513.80 |
16,514.20 |
16,513.80 |
16,514.20 |
156.0K |
| 14:12 |
16,515.20 |
16,515.20 |
16,512.70 |
16,512.70 |
90.5K |
| 14:13 |
16,520.40 |
16,522.90 |
16,520.40 |
16,522.90 |
483.9K |
| 14:14 |
16,522.20 |
16,522.20 |
16,517.30 |
16,517.30 |
306.8K |
| 14:15 |
16,514.70 |
16,518.60 |
16,514.70 |
16,518.60 |
176.4K |
| 14:16 |
16,519.10 |
16,519.60 |
16,519.10 |
16,519.60 |
314.9K |
| 14:17 |
16,520.40 |
16,520.40 |
16,517.70 |
16,517.70 |
201.2K |
| 14:18 |
16,518.00 |
16,518.00 |
16,516.60 |
16,516.60 |
260.0K |
| 14:19 |
16,517.70 |
16,517.70 |
16,517.70 |
16,517.70 |
207.5K |
| 14:20 |
16,520.60 |
16,520.60 |
16,517.10 |
16,517.10 |
337.8K |
| 14:21 |
16,517.00 |
16,518.20 |
16,517.00 |
16,518.20 |
162.4K |
| 14:22 |
16,515.70 |
16,515.70 |
16,512.30 |
16,512.30 |
114.0K |
| 14:23 |
16,513.20 |
16,513.80 |
16,513.20 |
16,513.80 |
294.9K |
| 14:24 |
16,514.60 |
16,514.60 |
16,514.00 |
16,514.00 |
228.7K |
| 14:25 |
16,513.30 |
16,513.30 |
16,511.50 |
16,511.50 |
365.2K |
| 14:26 |
16,516.20 |
16,516.20 |
16,513.00 |
16,513.00 |
350.4K |
| 14:27 |
16,513.30 |
16,516.30 |
16,513.30 |
16,516.30 |
132.0K |
| 14:28 |
16,518.20 |
16,518.20 |
16,516.20 |
16,516.20 |
193.3K |
| 14:29 |
16,512.40 |
16,514.30 |
16,512.40 |
16,514.30 |
117.0K |
| 14:30 |
16,514.90 |
16,514.90 |
16,513.60 |
16,513.60 |
163.6K |
| 14:31 |
16,516.10 |
16,517.00 |
16,516.10 |
16,517.00 |
167.2K |
| 14:32 |
16,516.90 |
16,517.20 |
16,516.90 |
16,517.20 |
175.8K |
| 14:33 |
16,514.70 |
16,515.70 |
16,514.70 |
16,515.70 |
192.7K |
| 14:34 |
16,516.50 |
16,516.50 |
16,515.90 |
16,515.90 |
499.3K |
| 14:35 |
16,517.70 |
16,519.80 |
16,517.70 |
16,519.80 |
590.1K |
| 14:36 |
16,522.10 |
16,523.40 |
16,522.10 |
16,523.40 |
423.9K |
| 14:37 |
16,526.90 |
16,527.90 |
16,526.90 |
16,527.90 |
111.0K |
| 14:38 |
16,526.60 |
16,526.60 |
16,525.40 |
16,525.40 |
414.8K |
| 14:39 |
16,526.90 |
16,530.10 |
16,526.90 |
16,530.10 |
179.9K |
| 14:40 |
16,534.50 |
16,534.50 |
16,534.20 |
16,534.20 |
465.1K |
| 14:41 |
16,533.60 |
16,544.00 |
16,533.60 |
16,544.00 |
330.9K |
| 14:42 |
16,535.30 |
16,535.30 |
16,534.80 |
16,534.80 |
155.8K |
| 14:43 |
16,535.40 |
16,535.40 |
16,533.80 |
16,533.80 |
219.5K |
| 14:44 |
16,534.90 |
16,534.90 |
16,532.30 |
16,532.30 |
265.6K |
| 14:45 |
16,533.30 |
16,533.30 |
16,533.00 |
16,533.00 |
236.1K |
| 14:46 |
16,531.90 |
16,534.30 |
16,531.90 |
16,534.30 |
97.6K |
| 14:47 |
16,536.30 |
16,536.30 |
16,535.40 |
16,535.40 |
477.0K |
| 14:48 |
16,534.40 |
16,534.70 |
16,534.40 |
16,534.70 |
219.8K |
| 14:49 |
16,534.10 |
16,534.10 |
16,531.30 |
16,531.30 |
99.7K |
| 14:50 |
16,525.90 |
16,527.90 |
16,525.90 |
16,527.90 |
133.0K |
| 14:51 |
16,529.30 |
16,529.30 |
16,528.40 |
16,528.40 |
174.6K |
| 14:52 |
16,525.30 |
16,525.30 |
16,523.70 |
16,523.70 |
146.7K |
| 14:53 |
16,526.00 |
16,526.00 |
16,524.20 |
16,524.20 |
400.4K |
| 14:54 |
16,520.70 |
16,520.70 |
16,520.50 |
16,520.50 |
243.9K |
| 14:55 |
16,520.70 |
16,522.80 |
16,520.70 |
16,522.80 |
115.8K |
| 14:56 |
16,521.80 |
16,523.70 |
16,521.80 |
16,523.70 |
268.0K |
| 14:57 |
16,520.10 |
16,522.10 |
16,520.10 |
16,522.10 |
269.3K |
| 14:58 |
16,520.40 |
16,520.90 |
16,520.40 |
16,520.90 |
327.5K |
| 14:59 |
16,517.90 |
16,517.90 |
16,517.50 |
16,517.50 |
387.0K |
| 15:00 |
16,513.20 |
16,514.80 |
16,513.20 |
16,514.80 |
220.9K |
| 15:01 |
16,512.30 |
16,512.30 |
16,511.40 |
16,511.40 |
352.8K |
| 15:02 |
16,510.80 |
16,510.80 |
16,510.00 |
16,510.00 |
328.3K |
| 15:03 |
16,515.10 |
16,515.10 |
16,513.40 |
16,513.40 |
143.6K |
| 15:04 |
16,511.50 |
16,519.60 |
16,511.50 |
16,519.60 |
352.0K |
| 15:05 |
16,518.20 |
16,518.20 |
16,518.10 |
16,518.10 |
233.6K |
| 15:06 |
16,518.40 |
16,521.80 |
16,518.40 |
16,521.80 |
297.3K |
| 15:07 |
16,518.30 |
16,518.30 |
16,516.00 |
16,516.00 |
174.0K |
| 15:08 |
16,515.50 |
16,516.20 |
16,515.50 |
16,516.20 |
83.3K |
| 15:09 |
16,517.80 |
16,517.80 |
16,511.90 |
16,511.90 |
793.4K |
| 15:10 |
16,511.20 |
16,511.20 |
16,509.70 |
16,509.70 |
107.8K |
| 15:11 |
16,509.20 |
16,511.80 |
16,509.20 |
16,511.80 |
411.5K |
| 15:12 |
16,508.40 |
16,508.90 |
16,508.40 |
16,508.90 |
483.6K |
| 15:13 |
16,510.50 |
16,510.50 |
16,507.80 |
16,507.80 |
215.3K |
| 15:14 |
16,509.30 |
16,509.30 |
16,508.90 |
16,508.90 |
195.4K |
| 15:15 |
16,506.80 |
16,506.80 |
16,505.70 |
16,505.70 |
351.6K |
| 15:16 |
16,503.50 |
16,503.50 |
16,501.90 |
16,501.90 |
511.2K |
| 15:17 |
16,502.40 |
16,504.70 |
16,502.40 |
16,504.70 |
223.2K |
| 15:18 |
16,504.60 |
16,506.80 |
16,504.60 |
16,506.80 |
328.0K |
| 15:19 |
16,504.70 |
16,506.50 |
16,504.70 |
16,506.50 |
215.8K |
| 15:20 |
16,503.90 |
16,503.90 |
16,502.70 |
16,502.70 |
435.9K |
| 15:21 |
16,499.10 |
16,499.10 |
16,497.60 |
16,497.60 |
985.7K |
| 15:22 |
16,497.40 |
16,499.40 |
16,497.40 |
16,499.40 |
441.3K |
| 15:23 |
16,500.40 |
16,501.30 |
16,500.40 |
16,501.30 |
478.0K |
| 15:24 |
16,498.50 |
16,498.50 |
16,495.30 |
16,495.30 |
498.4K |
| 15:25 |
16,496.00 |
16,496.00 |
16,493.90 |
16,493.90 |
1,418.6K |
| 15:26 |
16,494.60 |
16,494.60 |
16,493.90 |
16,493.90 |
303.4K |
| 15:27 |
16,494.10 |
16,494.10 |
16,493.20 |
16,493.20 |
198.7K |
| 15:28 |
16,492.00 |
16,494.00 |
16,492.00 |
16,494.00 |
298.3K |
| 15:29 |
16,497.20 |
16,497.60 |
16,497.20 |
16,497.60 |
492.9K |
| 15:30 |
16,495.20 |
16,495.20 |
16,494.90 |
16,494.90 |
483.3K |
| 15:31 |
16,500.60 |
16,500.60 |
16,498.00 |
16,498.00 |
245.5K |
| 15:32 |
16,499.80 |
16,500.70 |
16,499.80 |
16,500.70 |
229.8K |
| 15:33 |
16,500.20 |
16,504.60 |
16,500.20 |
16,504.60 |
311.0K |
| 15:34 |
16,504.70 |
16,504.70 |
16,500.70 |
16,500.70 |
495.0K |
| 15:35 |
16,503.10 |
16,505.10 |
16,503.10 |
16,505.10 |
236.5K |
| 15:36 |
16,505.10 |
16,505.10 |
16,504.20 |
16,504.20 |
733.1K |
| 15:37 |
16,504.70 |
16,504.70 |
16,504.40 |
16,504.40 |
424.4K |
| 15:38 |
16,505.50 |
16,505.50 |
16,501.60 |
16,501.60 |
227.1K |
| 15:39 |
16,495.70 |
16,498.80 |
16,495.70 |
16,498.80 |
737.0K |
| 15:40 |
16,489.40 |
16,489.80 |
16,489.40 |
16,489.80 |
593.3K |
| 15:41 |
16,491.50 |
16,491.50 |
16,490.60 |
16,490.60 |
530.4K |
| 15:42 |
16,490.70 |
16,494.10 |
16,490.70 |
16,494.10 |
744.4K |
| 15:43 |
16,490.40 |
16,491.20 |
16,490.40 |
16,491.20 |
417.0K |
| 15:44 |
16,490.50 |
16,490.50 |
16,490.20 |
16,490.20 |
612.3K |
| 15:45 |
16,489.00 |
16,489.80 |
16,489.00 |
16,489.80 |
385.2K |
| 15:46 |
16,484.30 |
16,485.30 |
16,484.30 |
16,485.30 |
651.2K |
| 15:47 |
16,487.20 |
16,487.20 |
16,484.80 |
16,484.80 |
762.0K |
| 15:48 |
16,488.10 |
16,488.10 |
16,487.10 |
16,487.10 |
535.6K |
| 15:49 |
16,489.30 |
16,490.60 |
16,489.30 |
16,490.60 |
523.2K |
| 15:50 |
16,490.50 |
16,490.50 |
16,489.70 |
16,489.70 |
810.9K |
| 15:51 |
16,487.70 |
16,487.70 |
16,482.60 |
16,482.60 |
1,098.9K |
| 15:52 |
16,484.00 |
16,484.00 |
16,483.10 |
16,483.10 |
590.7K |
| 15:53 |
16,486.50 |
16,491.50 |
16,486.50 |
16,491.50 |
661.0K |
| 15:54 |
16,495.20 |
16,495.20 |
16,492.90 |
16,492.90 |
652.8K |
| 15:55 |
16,491.90 |
16,493.80 |
16,491.90 |
16,493.80 |
908.7K |
| 15:56 |
16,495.80 |
16,496.30 |
16,495.80 |
16,496.30 |
548.4K |
| 15:57 |
16,498.90 |
16,500.60 |
16,498.90 |
16,500.60 |
532.2K |
| 15:58 |
16,498.90 |
16,501.30 |
16,498.90 |
16,501.30 |
788.9K |
| 15:59 |
16,500.70 |
16,500.70 |
16,497.80 |
16,497.80 |
868.4K |
| 16:00 |
16,504.10 |
16,504.10 |
16,503.60 |
16,503.60 |
737.3K |
| 16:01 |
16,503.60 |
16,503.60 |
16,503.60 |
16,503.60 |
0.0K |
| 16:02 |
16,503.60 |
16,503.60 |
16,503.60 |
16,503.60 |
0.0K |
| 16:03 |
16,503.60 |
16,503.60 |
16,503.60 |
16,503.60 |
0.0K |
| 16:04 |
16,503.60 |
16,508.10 |
16,503.60 |
16,508.10 |
55,941.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|