| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:19 |
16,493.80 |
16,496.70 |
16,493.80 |
16,496.70 |
242.5K |
| 10:20 |
16,501.40 |
16,501.40 |
16,500.30 |
16,500.30 |
359.6K |
| 10:21 |
16,499.00 |
16,499.00 |
16,497.00 |
16,497.00 |
174.4K |
| 10:22 |
16,499.70 |
16,499.70 |
16,493.10 |
16,493.10 |
249.1K |
| 10:23 |
16,493.80 |
16,494.40 |
16,493.80 |
16,494.40 |
395.4K |
| 10:24 |
16,498.30 |
16,503.30 |
16,498.30 |
16,503.30 |
237.3K |
| 10:25 |
16,495.20 |
16,495.20 |
16,492.90 |
16,492.90 |
259.0K |
| 10:26 |
16,486.60 |
16,486.60 |
16,482.80 |
16,482.80 |
480.6K |
| 10:27 |
16,491.40 |
16,491.40 |
16,486.90 |
16,486.90 |
524.2K |
| 10:28 |
16,490.20 |
16,490.20 |
16,487.50 |
16,487.50 |
402.6K |
| 10:29 |
16,487.40 |
16,487.40 |
16,485.20 |
16,485.20 |
472.6K |
| 10:30 |
16,487.00 |
16,487.70 |
16,487.00 |
16,487.70 |
415.7K |
| 10:31 |
16,485.80 |
16,485.80 |
16,481.70 |
16,481.70 |
157.1K |
| 10:32 |
16,485.20 |
16,486.30 |
16,485.20 |
16,486.30 |
216.7K |
| 10:33 |
16,492.00 |
16,492.00 |
16,491.20 |
16,491.20 |
344.7K |
| 10:34 |
16,489.90 |
16,491.40 |
16,489.90 |
16,491.40 |
276.8K |
| 10:35 |
16,492.50 |
16,500.10 |
16,492.50 |
16,500.10 |
130.3K |
| 10:36 |
16,502.40 |
16,502.40 |
16,497.80 |
16,497.80 |
318.9K |
| 10:37 |
16,503.30 |
16,503.30 |
16,501.90 |
16,501.90 |
224.2K |
| 10:38 |
16,504.90 |
16,504.90 |
16,504.00 |
16,504.00 |
94.7K |
| 10:39 |
16,504.60 |
16,504.60 |
16,501.90 |
16,501.90 |
1,053.0K |
| 10:40 |
16,507.90 |
16,507.90 |
16,504.20 |
16,504.20 |
316.3K |
| 10:41 |
16,491.90 |
16,491.90 |
16,482.60 |
16,482.60 |
666.1K |
| 10:42 |
16,480.10 |
16,487.10 |
16,480.10 |
16,487.10 |
258.8K |
| 10:43 |
16,489.00 |
16,492.50 |
16,489.00 |
16,492.50 |
236.4K |
| 10:44 |
16,491.50 |
16,496.20 |
16,491.50 |
16,496.20 |
211.8K |
| 10:45 |
16,496.80 |
16,496.80 |
16,496.00 |
16,496.00 |
964.4K |
| 10:46 |
16,499.00 |
16,499.20 |
16,499.00 |
16,499.20 |
502.0K |
| 10:47 |
16,495.60 |
16,495.60 |
16,492.50 |
16,492.50 |
224.8K |
| 10:48 |
16,492.80 |
16,492.80 |
16,488.00 |
16,488.00 |
828.8K |
| 10:49 |
16,488.00 |
16,491.70 |
16,488.00 |
16,491.70 |
244.0K |
| 10:50 |
16,499.80 |
16,501.10 |
16,499.80 |
16,501.10 |
382.3K |
| 10:51 |
16,505.10 |
16,505.10 |
16,502.00 |
16,502.00 |
133.8K |
| 10:52 |
16,504.80 |
16,504.80 |
16,503.50 |
16,503.50 |
159.3K |
| 10:53 |
16,497.10 |
16,501.60 |
16,497.10 |
16,501.60 |
161.6K |
| 10:54 |
16,500.90 |
16,502.40 |
16,500.90 |
16,502.40 |
117.4K |
| 10:55 |
16,498.70 |
16,498.70 |
16,496.80 |
16,496.80 |
174.1K |
| 10:56 |
16,496.10 |
16,497.80 |
16,496.10 |
16,497.80 |
174.8K |
| 10:57 |
16,497.80 |
16,497.80 |
16,497.80 |
16,497.80 |
114.0K |
| 10:58 |
16,500.60 |
16,500.90 |
16,500.60 |
16,500.90 |
119.4K |
| 10:59 |
16,503.00 |
16,503.00 |
16,501.10 |
16,501.10 |
194.1K |
| 11:00 |
16,501.90 |
16,505.00 |
16,501.90 |
16,505.00 |
581.2K |
| 11:01 |
16,507.60 |
16,509.50 |
16,507.60 |
16,509.50 |
582.9K |
| 11:02 |
16,505.00 |
16,508.80 |
16,505.00 |
16,508.80 |
469.7K |
| 11:03 |
16,504.80 |
16,504.80 |
16,504.30 |
16,504.30 |
78.3K |
| 11:04 |
16,506.40 |
16,506.40 |
16,503.90 |
16,503.90 |
264.0K |
| 11:05 |
16,501.20 |
16,501.20 |
16,500.50 |
16,500.50 |
82.0K |
| 11:06 |
16,501.70 |
16,501.70 |
16,499.50 |
16,499.50 |
109.1K |
| 11:07 |
16,499.10 |
16,499.60 |
16,499.10 |
16,499.60 |
77.4K |
| 11:08 |
16,498.10 |
16,498.60 |
16,498.10 |
16,498.60 |
117.3K |
| 11:09 |
16,499.50 |
16,499.50 |
16,497.80 |
16,497.80 |
829.2K |
| 11:10 |
16,498.30 |
16,498.30 |
16,498.00 |
16,498.00 |
138.7K |
| 11:11 |
16,496.50 |
16,496.50 |
16,496.50 |
16,496.50 |
234.8K |
| 11:12 |
16,494.50 |
16,495.60 |
16,494.50 |
16,495.60 |
254.4K |
| 11:13 |
16,495.70 |
16,495.70 |
16,492.60 |
16,492.60 |
121.9K |
| 11:14 |
16,492.10 |
16,493.50 |
16,492.10 |
16,493.50 |
314.4K |
| 11:15 |
16,494.80 |
16,494.80 |
16,491.40 |
16,491.40 |
265.7K |
| 11:16 |
16,492.80 |
16,492.80 |
16,491.70 |
16,491.70 |
356.2K |
| 11:17 |
16,496.20 |
16,496.20 |
16,495.50 |
16,495.50 |
70.3K |
| 11:18 |
16,494.20 |
16,494.20 |
16,491.20 |
16,491.20 |
268.7K |
| 11:19 |
16,491.10 |
16,491.70 |
16,491.10 |
16,491.70 |
132.2K |
| 11:20 |
16,491.80 |
16,493.30 |
16,491.80 |
16,493.30 |
855.6K |
| 11:21 |
16,497.30 |
16,497.30 |
16,497.20 |
16,497.20 |
77.8K |
| 11:22 |
16,489.90 |
16,489.90 |
16,485.10 |
16,485.10 |
327.5K |
| 11:23 |
16,486.30 |
16,486.30 |
16,486.30 |
16,486.30 |
142.8K |
| 11:24 |
16,480.70 |
16,480.70 |
16,480.60 |
16,480.60 |
161.4K |
| 11:25 |
16,481.80 |
16,481.90 |
16,481.80 |
16,481.90 |
376.2K |
| 11:26 |
16,482.20 |
16,483.20 |
16,482.20 |
16,483.20 |
299.0K |
| 11:27 |
16,481.20 |
16,481.20 |
16,479.00 |
16,479.00 |
156.8K |
| 11:28 |
16,478.80 |
16,480.80 |
16,478.80 |
16,480.80 |
1,099.9K |
| 11:29 |
16,481.50 |
16,481.50 |
16,480.80 |
16,480.80 |
140.2K |
| 11:30 |
16,479.70 |
16,479.70 |
16,472.10 |
16,472.10 |
114.8K |
| 11:31 |
16,470.40 |
16,478.60 |
16,470.40 |
16,478.60 |
169.6K |
| 11:32 |
16,476.20 |
16,476.20 |
16,475.60 |
16,475.60 |
271.6K |
| 11:33 |
16,475.40 |
16,476.20 |
16,475.40 |
16,476.20 |
98.0K |
| 11:34 |
16,477.80 |
16,480.50 |
16,477.80 |
16,480.50 |
58.4K |
| 11:35 |
16,481.20 |
16,481.20 |
16,480.50 |
16,480.50 |
203.0K |
| 11:36 |
16,480.80 |
16,480.80 |
16,480.30 |
16,480.30 |
86.2K |
| 11:37 |
16,481.90 |
16,481.90 |
16,480.90 |
16,480.90 |
277.8K |
| 11:38 |
16,484.20 |
16,484.20 |
16,479.00 |
16,479.00 |
277.2K |
| 11:39 |
16,480.50 |
16,484.70 |
16,480.50 |
16,484.70 |
188.7K |
| 11:40 |
16,485.30 |
16,485.30 |
16,484.50 |
16,484.50 |
497.4K |
| 11:41 |
16,484.60 |
16,485.30 |
16,484.60 |
16,485.30 |
1,598.9K |
| 11:42 |
16,495.80 |
16,495.80 |
16,489.00 |
16,489.00 |
251.8K |
| 11:43 |
16,492.90 |
16,492.90 |
16,489.70 |
16,489.70 |
153.3K |
| 11:44 |
16,490.70 |
16,492.70 |
16,490.70 |
16,492.70 |
316.3K |
| 11:45 |
16,494.00 |
16,494.00 |
16,493.80 |
16,493.80 |
1,121.5K |
| 11:46 |
16,498.90 |
16,499.30 |
16,498.90 |
16,499.30 |
118.2K |
| 11:47 |
16,497.10 |
16,497.10 |
16,497.10 |
16,497.10 |
80.8K |
| 11:48 |
16,492.60 |
16,495.90 |
16,492.60 |
16,495.90 |
317.6K |
| 11:49 |
16,498.60 |
16,498.80 |
16,498.60 |
16,498.80 |
89.2K |
| 11:50 |
16,498.60 |
16,502.20 |
16,498.60 |
16,502.20 |
272.3K |
| 11:51 |
16,496.10 |
16,496.10 |
16,492.50 |
16,492.50 |
177.5K |
| 11:52 |
16,490.10 |
16,490.10 |
16,489.90 |
16,489.90 |
228.6K |
| 11:53 |
16,488.60 |
16,488.60 |
16,488.40 |
16,488.40 |
821.8K |
| 11:54 |
16,485.90 |
16,485.90 |
16,485.90 |
16,485.90 |
94.6K |
| 11:55 |
16,486.10 |
16,486.10 |
16,485.80 |
16,485.80 |
105.1K |
| 11:56 |
16,488.10 |
16,488.20 |
16,488.10 |
16,488.20 |
150.1K |
| 11:57 |
16,487.50 |
16,487.50 |
16,486.90 |
16,486.90 |
294.2K |
| 11:58 |
16,486.90 |
16,486.90 |
16,483.50 |
16,483.50 |
924.2K |
| 11:59 |
16,477.30 |
16,478.30 |
16,477.30 |
16,478.30 |
636.1K |
| 12:00 |
16,476.00 |
16,476.00 |
16,475.50 |
16,475.50 |
181.0K |
| 12:01 |
16,476.30 |
16,476.30 |
16,472.60 |
16,472.60 |
97.3K |
| 12:02 |
16,474.20 |
16,474.80 |
16,474.20 |
16,474.80 |
1,188.5K |
| 12:03 |
16,475.10 |
16,475.10 |
16,473.00 |
16,473.00 |
253.2K |
| 12:04 |
16,469.00 |
16,473.10 |
16,469.00 |
16,473.10 |
220.7K |
| 12:05 |
16,466.50 |
16,468.40 |
16,466.50 |
16,468.40 |
237.7K |
| 12:06 |
16,468.90 |
16,469.00 |
16,468.90 |
16,469.00 |
65.6K |
| 12:07 |
16,470.60 |
16,477.00 |
16,470.60 |
16,477.00 |
560.6K |
| 12:08 |
16,485.90 |
16,490.80 |
16,485.90 |
16,490.80 |
49.2K |
| 12:09 |
16,488.00 |
16,488.90 |
16,488.00 |
16,488.90 |
107.6K |
| 12:10 |
16,491.30 |
16,491.30 |
16,486.50 |
16,486.50 |
136.9K |
| 12:11 |
16,485.70 |
16,485.70 |
16,483.50 |
16,483.50 |
115.3K |
| 12:12 |
16,482.40 |
16,483.80 |
16,482.40 |
16,483.80 |
147.2K |
| 12:13 |
16,487.40 |
16,487.40 |
16,485.60 |
16,485.60 |
92.7K |
| 12:14 |
16,488.70 |
16,490.30 |
16,488.70 |
16,490.30 |
261.1K |
| 12:15 |
16,490.60 |
16,493.50 |
16,490.60 |
16,493.50 |
135.7K |
| 12:16 |
16,490.60 |
16,490.60 |
16,488.00 |
16,488.00 |
145.1K |
| 12:17 |
16,490.40 |
16,491.50 |
16,490.40 |
16,491.50 |
321.9K |
| 12:18 |
16,495.20 |
16,495.20 |
16,493.50 |
16,493.50 |
88.8K |
| 12:19 |
16,496.70 |
16,496.70 |
16,491.50 |
16,491.50 |
460.3K |
| 12:20 |
16,486.70 |
16,486.70 |
16,477.50 |
16,477.50 |
308.1K |
| 12:21 |
16,482.40 |
16,483.90 |
16,482.40 |
16,483.90 |
410.3K |
| 12:22 |
16,490.70 |
16,493.50 |
16,490.70 |
16,493.50 |
292.1K |
| 12:23 |
16,493.10 |
16,493.10 |
16,490.00 |
16,490.00 |
117.4K |
| 12:24 |
16,493.10 |
16,493.80 |
16,493.10 |
16,493.80 |
106.7K |
| 12:25 |
16,491.10 |
16,491.10 |
16,489.50 |
16,489.50 |
116.5K |
| 12:26 |
16,487.60 |
16,490.30 |
16,487.60 |
16,490.30 |
104.3K |
| 12:27 |
16,490.30 |
16,490.30 |
16,489.90 |
16,489.90 |
113.3K |
| 12:28 |
16,489.80 |
16,489.80 |
16,488.90 |
16,488.90 |
105.4K |
| 12:29 |
16,490.10 |
16,490.10 |
16,490.10 |
16,490.10 |
312.4K |
| 12:30 |
16,490.40 |
16,490.40 |
16,490.00 |
16,490.00 |
104.1K |
| 12:31 |
16,489.00 |
16,489.00 |
16,487.20 |
16,487.20 |
715.0K |
| 12:32 |
16,486.60 |
16,488.50 |
16,486.60 |
16,488.50 |
384.5K |
| 12:33 |
16,482.90 |
16,482.90 |
16,479.60 |
16,479.60 |
1,869.7K |
| 12:34 |
16,476.40 |
16,476.40 |
16,471.00 |
16,471.00 |
757.1K |
| 12:35 |
16,471.10 |
16,472.60 |
16,471.10 |
16,472.60 |
349.4K |
| 12:36 |
16,468.40 |
16,468.40 |
16,467.30 |
16,467.30 |
882.6K |
| 12:37 |
16,466.70 |
16,466.80 |
16,466.70 |
16,466.80 |
329.1K |
| 12:38 |
16,468.30 |
16,468.30 |
16,468.00 |
16,468.00 |
306.4K |
| 12:39 |
16,463.00 |
16,463.00 |
16,454.90 |
16,454.90 |
744.7K |
| 12:40 |
16,454.60 |
16,461.10 |
16,454.60 |
16,461.10 |
373.3K |
| 12:41 |
16,457.20 |
16,458.00 |
16,457.20 |
16,458.00 |
613.7K |
| 12:42 |
16,459.80 |
16,459.80 |
16,455.70 |
16,455.70 |
243.3K |
| 12:43 |
16,455.20 |
16,457.40 |
16,455.20 |
16,457.40 |
145.0K |
| 12:44 |
16,459.50 |
16,459.50 |
16,458.40 |
16,458.40 |
667.6K |
| 12:45 |
16,459.50 |
16,459.50 |
16,458.70 |
16,458.70 |
429.9K |
| 12:46 |
16,457.60 |
16,457.60 |
16,455.20 |
16,455.20 |
259.9K |
| 12:47 |
16,450.90 |
16,450.90 |
16,448.10 |
16,448.10 |
239.2K |
| 12:48 |
16,448.20 |
16,448.20 |
16,444.40 |
16,444.40 |
146.1K |
| 12:49 |
16,450.20 |
16,457.90 |
16,450.20 |
16,457.90 |
228.0K |
| 12:50 |
16,462.20 |
16,462.20 |
16,460.10 |
16,460.10 |
86.6K |
| 12:51 |
16,460.10 |
16,460.80 |
16,460.10 |
16,460.80 |
183.9K |
| 12:52 |
16,462.10 |
16,464.90 |
16,462.10 |
16,464.90 |
155.0K |
| 12:53 |
16,461.40 |
16,461.40 |
16,461.30 |
16,461.30 |
103.5K |
| 12:54 |
16,459.30 |
16,459.30 |
16,455.40 |
16,455.40 |
325.5K |
| 12:55 |
16,456.40 |
16,456.40 |
16,455.10 |
16,455.10 |
297.4K |
| 12:56 |
16,454.00 |
16,456.70 |
16,454.00 |
16,456.70 |
503.4K |
| 12:57 |
16,456.20 |
16,456.20 |
16,455.00 |
16,455.00 |
204.9K |
| 12:58 |
16,456.90 |
16,464.30 |
16,456.90 |
16,464.30 |
180.9K |
| 12:59 |
16,467.40 |
16,470.30 |
16,467.40 |
16,470.30 |
421.1K |
| 13:00 |
16,471.90 |
16,471.90 |
16,467.20 |
16,467.20 |
256.7K |
| 13:01 |
16,478.90 |
16,481.80 |
16,478.90 |
16,481.80 |
84.6K |
| 13:02 |
16,484.80 |
16,486.40 |
16,484.80 |
16,486.40 |
601.1K |
| 13:03 |
16,478.20 |
16,479.90 |
16,478.20 |
16,479.90 |
350.6K |
| 13:04 |
16,478.10 |
16,479.60 |
16,478.10 |
16,479.60 |
283.6K |
| 13:05 |
16,478.70 |
16,478.70 |
16,478.60 |
16,478.60 |
384.4K |
| 13:06 |
16,477.50 |
16,477.50 |
16,475.80 |
16,475.80 |
1,207.2K |
| 13:07 |
16,483.50 |
16,483.50 |
16,482.50 |
16,482.50 |
149.1K |
| 13:08 |
16,477.60 |
16,477.60 |
16,476.90 |
16,476.90 |
181.9K |
| 13:09 |
16,478.40 |
16,478.40 |
16,472.00 |
16,472.00 |
289.4K |
| 13:10 |
16,476.80 |
16,479.20 |
16,476.80 |
16,479.20 |
269.3K |
| 13:11 |
16,474.00 |
16,476.90 |
16,474.00 |
16,476.90 |
429.7K |
| 13:12 |
16,472.10 |
16,472.10 |
16,471.70 |
16,471.70 |
274.1K |
| 13:13 |
16,468.90 |
16,468.90 |
16,467.60 |
16,467.60 |
191.4K |
| 13:14 |
16,466.60 |
16,466.60 |
16,460.40 |
16,460.40 |
330.6K |
| 13:15 |
16,463.90 |
16,464.70 |
16,463.90 |
16,464.70 |
178.6K |
| 13:16 |
16,465.90 |
16,465.90 |
16,460.00 |
16,460.00 |
72.5K |
| 13:17 |
16,463.40 |
16,468.80 |
16,463.40 |
16,468.80 |
135.8K |
| 13:18 |
16,468.50 |
16,468.50 |
16,466.10 |
16,466.10 |
166.0K |
| 13:19 |
16,467.70 |
16,467.70 |
16,467.30 |
16,467.30 |
105.0K |
| 13:20 |
16,463.90 |
16,465.50 |
16,463.90 |
16,465.50 |
535.8K |
| 13:21 |
16,469.00 |
16,469.00 |
16,468.20 |
16,468.20 |
417.4K |
| 13:22 |
16,467.90 |
16,473.10 |
16,467.90 |
16,473.10 |
281.5K |
| 13:23 |
16,472.80 |
16,474.50 |
16,472.80 |
16,474.50 |
88.3K |
| 13:24 |
16,473.90 |
16,475.60 |
16,473.90 |
16,475.60 |
50.1K |
| 13:25 |
16,472.60 |
16,473.80 |
16,472.60 |
16,473.80 |
133.3K |
| 13:26 |
16,474.10 |
16,474.10 |
16,472.60 |
16,472.60 |
84.1K |
| 13:27 |
16,475.20 |
16,475.20 |
16,474.30 |
16,474.30 |
127.8K |
| 13:28 |
16,475.40 |
16,475.40 |
16,473.60 |
16,473.60 |
427.3K |
| 13:29 |
16,471.80 |
16,472.90 |
16,471.80 |
16,472.90 |
128.3K |
| 13:30 |
16,472.10 |
16,472.10 |
16,472.00 |
16,472.00 |
362.9K |
| 13:31 |
16,471.60 |
16,472.90 |
16,471.60 |
16,472.90 |
347.7K |
| 13:32 |
16,474.30 |
16,474.30 |
16,471.90 |
16,471.90 |
167.4K |
| 13:33 |
16,472.50 |
16,472.50 |
16,471.20 |
16,471.20 |
63.3K |
| 13:34 |
16,471.10 |
16,472.70 |
16,471.10 |
16,472.70 |
174.0K |
| 13:35 |
16,473.60 |
16,473.60 |
16,473.40 |
16,473.40 |
106.1K |
| 13:36 |
16,470.80 |
16,472.30 |
16,470.80 |
16,472.30 |
220.7K |
| 13:37 |
16,472.50 |
16,472.90 |
16,472.50 |
16,472.90 |
560.6K |
| 13:38 |
16,474.50 |
16,474.50 |
16,472.80 |
16,472.80 |
103.1K |
| 13:39 |
16,472.60 |
16,473.20 |
16,472.60 |
16,473.20 |
149.6K |
| 13:40 |
16,473.90 |
16,475.10 |
16,473.90 |
16,475.10 |
135.1K |
| 13:41 |
16,474.90 |
16,474.90 |
16,474.20 |
16,474.20 |
159.0K |
| 13:42 |
16,475.90 |
16,476.60 |
16,475.90 |
16,476.60 |
249.0K |
| 13:43 |
16,476.10 |
16,476.10 |
16,475.50 |
16,475.50 |
158.2K |
| 13:44 |
16,477.60 |
16,478.30 |
16,477.60 |
16,478.30 |
258.4K |
| 13:45 |
16,476.30 |
16,478.90 |
16,476.30 |
16,478.90 |
191.7K |
| 13:46 |
16,478.00 |
16,479.80 |
16,478.00 |
16,479.80 |
162.5K |
| 13:47 |
16,479.90 |
16,479.90 |
16,478.90 |
16,478.90 |
73.9K |
| 13:48 |
16,479.30 |
16,479.30 |
16,478.90 |
16,478.90 |
103.2K |
| 13:49 |
16,477.30 |
16,477.30 |
16,476.50 |
16,476.50 |
161.8K |
| 13:50 |
16,475.20 |
16,475.20 |
16,474.60 |
16,474.60 |
203.2K |
| 13:51 |
16,476.80 |
16,477.50 |
16,476.80 |
16,477.50 |
370.6K |
| 13:52 |
16,477.20 |
16,482.00 |
16,477.20 |
16,482.00 |
357.4K |
| 13:53 |
16,484.90 |
16,484.90 |
16,483.80 |
16,483.80 |
654.4K |
| 13:54 |
16,484.80 |
16,484.80 |
16,483.00 |
16,483.00 |
394.7K |
| 13:55 |
16,482.30 |
16,482.30 |
16,479.00 |
16,479.00 |
467.3K |
| 13:56 |
16,483.30 |
16,483.30 |
16,483.00 |
16,483.00 |
315.2K |
| 13:57 |
16,483.70 |
16,484.00 |
16,483.70 |
16,484.00 |
183.3K |
| 13:58 |
16,482.80 |
16,483.30 |
16,482.80 |
16,483.30 |
182.7K |
| 13:59 |
16,484.60 |
16,484.60 |
16,483.30 |
16,483.30 |
231.8K |
| 14:00 |
16,484.10 |
16,484.10 |
16,481.10 |
16,481.10 |
603.4K |
| 14:01 |
16,482.30 |
16,487.30 |
16,482.30 |
16,487.30 |
376.8K |
| 14:02 |
16,484.70 |
16,484.70 |
16,483.60 |
16,483.60 |
299.0K |
| 14:03 |
16,487.10 |
16,487.10 |
16,482.90 |
16,482.90 |
127.4K |
| 14:04 |
16,484.30 |
16,484.30 |
16,482.50 |
16,482.50 |
279.3K |
| 14:05 |
16,483.70 |
16,483.70 |
16,483.10 |
16,483.10 |
390.2K |
| 14:06 |
16,484.70 |
16,487.50 |
16,484.70 |
16,487.50 |
689.8K |
| 14:07 |
16,487.00 |
16,492.00 |
16,487.00 |
16,492.00 |
327.0K |
| 14:08 |
16,492.80 |
16,492.80 |
16,492.20 |
16,492.20 |
116.3K |
| 14:09 |
16,491.70 |
16,492.30 |
16,491.70 |
16,492.30 |
259.3K |
| 14:10 |
16,495.40 |
16,495.40 |
16,494.80 |
16,494.80 |
142.6K |
| 14:11 |
16,496.90 |
16,499.70 |
16,496.90 |
16,499.70 |
413.8K |
| 14:12 |
16,508.70 |
16,513.60 |
16,508.70 |
16,513.60 |
623.1K |
| 14:13 |
16,507.40 |
16,510.80 |
16,507.40 |
16,510.80 |
608.0K |
| 14:14 |
16,529.10 |
16,543.80 |
16,529.10 |
16,543.80 |
940.2K |
| 14:15 |
16,548.70 |
16,548.70 |
16,546.00 |
16,546.00 |
225.5K |
| 14:16 |
16,543.20 |
16,543.20 |
16,537.50 |
16,537.50 |
1,039.1K |
| 14:17 |
16,527.30 |
16,533.70 |
16,527.30 |
16,533.70 |
313.4K |
| 14:18 |
16,531.90 |
16,531.90 |
16,527.60 |
16,527.60 |
189.2K |
| 14:19 |
16,532.10 |
16,533.80 |
16,532.10 |
16,533.80 |
92.7K |
| 14:20 |
16,529.90 |
16,529.90 |
16,527.60 |
16,527.60 |
398.2K |
| 14:21 |
16,527.60 |
16,528.30 |
16,527.60 |
16,528.30 |
270.7K |
| 14:22 |
16,529.40 |
16,529.40 |
16,528.80 |
16,528.80 |
385.7K |
| 14:23 |
16,531.00 |
16,532.00 |
16,531.00 |
16,532.00 |
80.2K |
| 14:24 |
16,534.80 |
16,537.10 |
16,534.80 |
16,537.10 |
134.8K |
| 14:25 |
16,535.20 |
16,542.90 |
16,535.20 |
16,542.90 |
974.4K |
| 14:26 |
16,546.30 |
16,546.60 |
16,546.30 |
16,546.60 |
145.5K |
| 14:27 |
16,543.90 |
16,543.90 |
16,535.90 |
16,535.90 |
445.6K |
| 14:28 |
16,533.80 |
16,534.80 |
16,533.80 |
16,534.80 |
198.2K |
| 14:29 |
16,531.60 |
16,534.80 |
16,531.60 |
16,534.80 |
201.9K |
| 14:30 |
16,537.60 |
16,537.60 |
16,535.30 |
16,535.30 |
226.4K |
| 14:31 |
16,536.30 |
16,536.30 |
16,536.20 |
16,536.20 |
726.2K |
| 14:32 |
16,533.80 |
16,534.00 |
16,533.80 |
16,534.00 |
270.9K |
| 14:33 |
16,533.70 |
16,533.70 |
16,532.90 |
16,532.90 |
217.8K |
| 14:34 |
16,536.60 |
16,536.60 |
16,536.20 |
16,536.20 |
96.4K |
| 14:35 |
16,535.80 |
16,539.00 |
16,535.80 |
16,539.00 |
1,984.8K |
| 14:36 |
16,548.40 |
16,548.60 |
16,548.40 |
16,548.60 |
941.5K |
| 14:37 |
16,547.80 |
16,550.00 |
16,547.80 |
16,550.00 |
229.9K |
| 14:38 |
16,550.80 |
16,552.20 |
16,550.80 |
16,552.20 |
311.7K |
| 14:39 |
16,549.20 |
16,549.80 |
16,549.20 |
16,549.80 |
201.3K |
| 14:40 |
16,551.10 |
16,551.10 |
16,550.00 |
16,550.00 |
510.0K |
| 14:41 |
16,550.60 |
16,552.70 |
16,550.60 |
16,552.70 |
650.6K |
| 14:42 |
16,554.20 |
16,554.20 |
16,553.50 |
16,553.50 |
221.4K |
| 14:43 |
16,551.10 |
16,552.20 |
16,551.10 |
16,552.20 |
215.0K |
| 14:44 |
16,551.00 |
16,551.40 |
16,551.00 |
16,551.40 |
464.2K |
| 14:45 |
16,550.70 |
16,554.30 |
16,550.70 |
16,554.30 |
215.8K |
| 14:46 |
16,553.10 |
16,554.70 |
16,553.10 |
16,554.70 |
238.4K |
| 14:47 |
16,555.00 |
16,556.80 |
16,555.00 |
16,556.80 |
139.2K |
| 14:48 |
16,554.80 |
16,554.80 |
16,548.40 |
16,548.40 |
160.7K |
| 14:49 |
16,547.60 |
16,547.60 |
16,543.90 |
16,543.90 |
661.8K |
| 14:50 |
16,544.40 |
16,545.90 |
16,544.40 |
16,545.90 |
146.4K |
| 14:51 |
16,546.30 |
16,546.60 |
16,546.30 |
16,546.60 |
251.3K |
| 14:52 |
16,548.50 |
16,548.50 |
16,548.20 |
16,548.20 |
173.4K |
| 14:53 |
16,546.10 |
16,547.40 |
16,546.10 |
16,547.40 |
327.7K |
| 14:54 |
16,547.30 |
16,547.30 |
16,547.30 |
16,547.30 |
353.0K |
| 14:55 |
16,543.00 |
16,543.00 |
16,542.70 |
16,542.70 |
456.9K |
| 14:56 |
16,545.60 |
16,549.00 |
16,545.60 |
16,549.00 |
328.8K |
| 14:57 |
16,549.00 |
16,549.90 |
16,549.00 |
16,549.90 |
277.8K |
| 14:58 |
16,545.10 |
16,548.30 |
16,545.10 |
16,548.30 |
195.5K |
| 14:59 |
16,547.80 |
16,549.30 |
16,547.80 |
16,549.30 |
235.1K |
| 15:00 |
16,550.30 |
16,550.30 |
16,546.10 |
16,546.10 |
325.1K |
| 15:01 |
16,546.00 |
16,547.20 |
16,546.00 |
16,547.20 |
696.8K |
| 15:02 |
16,546.00 |
16,546.00 |
16,544.40 |
16,544.40 |
179.7K |
| 15:03 |
16,545.70 |
16,545.70 |
16,544.40 |
16,544.40 |
124.3K |
| 15:04 |
16,545.70 |
16,546.90 |
16,545.70 |
16,546.90 |
130.5K |
| 15:05 |
16,549.30 |
16,550.50 |
16,549.30 |
16,550.50 |
220.4K |
| 15:06 |
16,549.70 |
16,557.50 |
16,549.70 |
16,557.50 |
269.1K |
| 15:07 |
16,559.70 |
16,559.70 |
16,556.50 |
16,556.50 |
215.4K |
| 15:08 |
16,553.60 |
16,554.00 |
16,553.60 |
16,554.00 |
715.1K |
| 15:09 |
16,551.10 |
16,551.10 |
16,550.70 |
16,550.70 |
453.9K |
| 15:10 |
16,551.80 |
16,552.20 |
16,551.80 |
16,552.20 |
202.0K |
| 15:11 |
16,549.50 |
16,549.50 |
16,549.50 |
16,549.50 |
248.6K |
| 15:12 |
16,547.70 |
16,549.70 |
16,547.70 |
16,549.70 |
484.2K |
| 15:13 |
16,547.90 |
16,547.90 |
16,547.30 |
16,547.30 |
207.2K |
| 15:14 |
16,545.40 |
16,545.40 |
16,544.10 |
16,544.10 |
362.2K |
| 15:15 |
16,545.90 |
16,546.90 |
16,545.90 |
16,546.90 |
1,027.3K |
| 15:16 |
16,548.60 |
16,548.60 |
16,544.50 |
16,544.50 |
274.1K |
| 15:17 |
16,544.90 |
16,544.90 |
16,542.90 |
16,542.90 |
127.2K |
| 15:18 |
16,541.90 |
16,545.20 |
16,541.90 |
16,545.20 |
163.7K |
| 15:19 |
16,547.60 |
16,547.60 |
16,545.70 |
16,545.70 |
264.2K |
| 15:20 |
16,546.10 |
16,546.10 |
16,543.80 |
16,543.80 |
160.7K |
| 15:21 |
16,543.60 |
16,543.60 |
16,539.20 |
16,539.20 |
190.7K |
| 15:22 |
16,543.20 |
16,543.20 |
16,541.80 |
16,541.80 |
356.7K |
| 15:23 |
16,546.70 |
16,546.70 |
16,546.30 |
16,546.30 |
269.5K |
| 15:24 |
16,547.80 |
16,547.80 |
16,541.90 |
16,541.90 |
173.5K |
| 15:25 |
16,542.80 |
16,542.80 |
16,541.10 |
16,541.10 |
189.6K |
| 15:26 |
16,542.40 |
16,542.50 |
16,542.40 |
16,542.50 |
155.8K |
| 15:27 |
16,546.00 |
16,546.00 |
16,545.60 |
16,545.60 |
199.6K |
| 15:28 |
16,545.70 |
16,545.70 |
16,543.80 |
16,543.80 |
144.7K |
| 15:29 |
16,544.70 |
16,544.70 |
16,544.70 |
16,544.70 |
282.4K |
| 15:30 |
16,543.20 |
16,543.20 |
16,542.20 |
16,542.20 |
241.2K |
| 15:31 |
16,541.50 |
16,542.10 |
16,541.50 |
16,542.10 |
148.4K |
| 15:32 |
16,541.20 |
16,546.80 |
16,541.20 |
16,546.80 |
213.2K |
| 15:33 |
16,546.10 |
16,546.10 |
16,545.10 |
16,545.10 |
246.3K |
| 15:34 |
16,545.40 |
16,553.20 |
16,545.40 |
16,553.20 |
343.0K |
| 15:35 |
16,553.60 |
16,562.00 |
16,553.60 |
16,562.00 |
498.7K |
| 15:36 |
16,556.60 |
16,561.00 |
16,556.60 |
16,561.00 |
594.8K |
| 15:37 |
16,559.00 |
16,559.60 |
16,559.00 |
16,559.60 |
791.4K |
| 15:38 |
16,559.70 |
16,562.00 |
16,559.70 |
16,562.00 |
399.5K |
| 15:39 |
16,560.30 |
16,560.30 |
16,559.60 |
16,559.60 |
296.4K |
| 15:40 |
16,559.40 |
16,559.40 |
16,558.70 |
16,558.70 |
255.5K |
| 15:41 |
16,560.80 |
16,560.80 |
16,559.60 |
16,559.60 |
347.2K |
| 15:42 |
16,558.40 |
16,558.40 |
16,558.40 |
16,558.40 |
479.6K |
| 15:43 |
16,562.50 |
16,567.80 |
16,562.50 |
16,567.80 |
333.4K |
| 15:44 |
16,566.50 |
16,568.70 |
16,566.50 |
16,568.70 |
157.8K |
| 15:45 |
16,569.30 |
16,569.30 |
16,567.70 |
16,567.70 |
405.2K |
| 15:46 |
16,563.70 |
16,566.10 |
16,563.70 |
16,566.10 |
341.4K |
| 15:47 |
16,565.60 |
16,567.60 |
16,565.60 |
16,567.60 |
323.7K |
| 15:48 |
16,568.00 |
16,568.00 |
16,563.00 |
16,563.00 |
249.3K |
| 15:49 |
16,557.80 |
16,558.10 |
16,557.80 |
16,558.10 |
298.2K |
| 15:50 |
16,561.60 |
16,563.50 |
16,561.60 |
16,563.50 |
272.3K |
| 15:51 |
16,560.80 |
16,564.40 |
16,560.80 |
16,564.40 |
504.0K |
| 15:52 |
16,572.20 |
16,578.90 |
16,572.20 |
16,578.90 |
246.0K |
| 15:53 |
16,578.60 |
16,578.60 |
16,578.10 |
16,578.10 |
404.5K |
| 15:54 |
16,576.60 |
16,576.60 |
16,576.60 |
16,576.60 |
300.0K |
| 15:55 |
16,575.40 |
16,576.00 |
16,575.40 |
16,576.00 |
814.5K |
| 15:56 |
16,575.90 |
16,578.20 |
16,575.90 |
16,578.20 |
1,740.7K |
| 15:57 |
16,577.30 |
16,578.40 |
16,577.30 |
16,578.40 |
329.3K |
| 15:58 |
16,575.80 |
16,578.70 |
16,575.80 |
16,578.70 |
496.0K |
| 15:59 |
16,581.90 |
16,581.90 |
16,580.00 |
16,580.00 |
966.2K |
| 16:00 |
16,579.00 |
16,579.70 |
16,579.00 |
16,579.70 |
1,836.3K |
| 16:01 |
16,579.70 |
16,579.70 |
16,579.70 |
16,579.70 |
0.0K |
| 16:02 |
16,579.70 |
16,579.70 |
16,579.70 |
16,579.70 |
0.0K |
| 16:03 |
16,579.70 |
16,579.70 |
16,579.70 |
16,579.70 |
0.0K |
| 16:04 |
16,579.70 |
16,590.10 |
16,579.70 |
16,590.10 |
53,522.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|