| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,837.10 |
16,837.10 |
16,741.90 |
16,741.90 |
957.1K |
| 10:01 |
16,737.20 |
16,737.20 |
16,728.20 |
16,728.20 |
110.3K |
| 10:02 |
16,732.80 |
16,732.80 |
16,732.70 |
16,732.70 |
1,172.8K |
| 10:03 |
16,724.60 |
16,727.80 |
16,724.60 |
16,727.80 |
380.5K |
| 10:04 |
16,729.20 |
16,729.20 |
16,723.70 |
16,723.70 |
1,695.7K |
| 10:05 |
16,708.30 |
16,708.30 |
16,702.40 |
16,702.40 |
473.3K |
| 10:06 |
16,696.70 |
16,698.30 |
16,696.70 |
16,698.30 |
2,440.5K |
| 10:07 |
16,650.30 |
16,650.30 |
16,646.90 |
16,646.90 |
1,164.7K |
| 10:08 |
16,656.60 |
16,656.60 |
16,655.30 |
16,655.30 |
517.9K |
| 10:09 |
16,648.60 |
16,648.60 |
16,642.30 |
16,642.30 |
1,926.0K |
| 10:10 |
16,638.80 |
16,652.90 |
16,638.80 |
16,652.90 |
592.4K |
| 10:11 |
16,645.40 |
16,645.40 |
16,643.90 |
16,643.90 |
1,160.2K |
| 10:12 |
16,648.30 |
16,650.80 |
16,648.30 |
16,650.80 |
487.9K |
| 10:13 |
16,653.00 |
16,663.60 |
16,653.00 |
16,663.60 |
454.4K |
| 10:14 |
16,665.50 |
16,677.60 |
16,665.50 |
16,677.60 |
446.9K |
| 10:15 |
16,687.50 |
16,687.50 |
16,680.80 |
16,680.80 |
332.0K |
| 10:16 |
16,681.20 |
16,684.30 |
16,681.20 |
16,684.30 |
293.3K |
| 10:17 |
16,687.80 |
16,687.80 |
16,686.70 |
16,686.70 |
1,277.6K |
| 10:18 |
16,694.90 |
16,695.60 |
16,694.90 |
16,695.60 |
1,049.4K |
| 10:19 |
16,699.50 |
16,705.40 |
16,699.50 |
16,705.40 |
555.0K |
| 10:20 |
16,703.40 |
16,703.40 |
16,696.20 |
16,696.20 |
365.6K |
| 10:21 |
16,703.30 |
16,703.30 |
16,699.10 |
16,699.10 |
1,048.1K |
| 10:22 |
16,691.50 |
16,691.50 |
16,691.20 |
16,691.20 |
614.9K |
| 10:23 |
16,687.10 |
16,693.80 |
16,687.10 |
16,693.80 |
306.9K |
| 10:24 |
16,698.00 |
16,698.00 |
16,694.90 |
16,694.90 |
342.1K |
| 10:25 |
16,700.40 |
16,701.60 |
16,700.40 |
16,701.60 |
475.5K |
| 10:26 |
16,696.90 |
16,698.20 |
16,696.90 |
16,698.20 |
364.9K |
| 10:27 |
16,704.60 |
16,704.60 |
16,701.80 |
16,701.80 |
423.8K |
| 10:28 |
16,698.40 |
16,698.40 |
16,695.50 |
16,695.50 |
350.3K |
| 10:29 |
16,695.50 |
16,695.50 |
16,689.30 |
16,689.30 |
1,245.1K |
| 10:30 |
16,690.70 |
16,693.10 |
16,690.70 |
16,693.10 |
536.6K |
| 10:31 |
16,692.60 |
16,692.60 |
16,690.60 |
16,690.60 |
167.3K |
| 10:32 |
16,694.60 |
16,694.60 |
16,686.70 |
16,686.70 |
304.1K |
| 10:33 |
16,686.10 |
16,692.60 |
16,686.10 |
16,692.60 |
260.2K |
| 10:34 |
16,695.50 |
16,695.50 |
16,694.60 |
16,694.60 |
230.6K |
| 10:35 |
16,695.60 |
16,695.60 |
16,686.90 |
16,686.90 |
319.6K |
| 10:36 |
16,684.70 |
16,685.10 |
16,684.70 |
16,685.10 |
352.7K |
| 10:37 |
16,682.90 |
16,682.90 |
16,682.70 |
16,682.70 |
108.4K |
| 10:38 |
16,686.00 |
16,686.00 |
16,685.10 |
16,685.10 |
388.8K |
| 10:39 |
16,684.80 |
16,684.80 |
16,675.40 |
16,675.40 |
742.8K |
| 10:40 |
16,670.70 |
16,670.70 |
16,668.60 |
16,668.60 |
250.2K |
| 10:41 |
16,664.80 |
16,664.80 |
16,664.50 |
16,664.50 |
350.6K |
| 10:42 |
16,664.00 |
16,664.00 |
16,661.50 |
16,661.50 |
163.2K |
| 10:43 |
16,657.30 |
16,658.30 |
16,657.30 |
16,658.30 |
379.0K |
| 10:44 |
16,657.90 |
16,658.00 |
16,657.90 |
16,658.00 |
163.1K |
| 10:45 |
16,657.00 |
16,657.00 |
16,656.70 |
16,656.70 |
185.7K |
| 10:46 |
16,649.20 |
16,649.20 |
16,648.10 |
16,648.10 |
554.0K |
| 10:47 |
16,639.30 |
16,641.30 |
16,639.30 |
16,641.30 |
360.4K |
| 10:48 |
16,638.90 |
16,638.90 |
16,638.50 |
16,638.50 |
231.0K |
| 10:49 |
16,642.40 |
16,643.80 |
16,642.40 |
16,643.80 |
461.0K |
| 10:50 |
16,639.50 |
16,642.90 |
16,639.50 |
16,642.90 |
132.6K |
| 10:51 |
16,645.50 |
16,649.30 |
16,645.50 |
16,649.30 |
241.8K |
| 10:52 |
16,647.90 |
16,647.90 |
16,647.70 |
16,647.70 |
300.9K |
| 10:53 |
16,647.90 |
16,647.90 |
16,643.60 |
16,643.60 |
571.9K |
| 10:54 |
16,643.60 |
16,648.00 |
16,643.60 |
16,648.00 |
3,081.0K |
| 10:55 |
16,649.50 |
16,654.70 |
16,649.50 |
16,654.70 |
280.7K |
| 10:56 |
16,654.10 |
16,654.10 |
16,651.40 |
16,651.40 |
145.0K |
| 10:57 |
16,646.60 |
16,648.40 |
16,646.60 |
16,648.40 |
750.8K |
| 10:58 |
16,651.70 |
16,655.60 |
16,651.70 |
16,655.60 |
439.6K |
| 10:59 |
16,653.90 |
16,654.00 |
16,653.90 |
16,654.00 |
318.2K |
| 11:00 |
16,653.80 |
16,656.80 |
16,653.80 |
16,656.80 |
328.8K |
| 11:01 |
16,659.00 |
16,659.00 |
16,656.80 |
16,656.80 |
136.5K |
| 11:02 |
16,654.50 |
16,658.70 |
16,654.50 |
16,658.70 |
298.5K |
| 11:03 |
16,655.30 |
16,655.30 |
16,652.50 |
16,652.50 |
136.2K |
| 11:04 |
16,649.90 |
16,649.90 |
16,648.90 |
16,648.90 |
1,067.2K |
| 11:05 |
16,649.30 |
16,649.50 |
16,649.30 |
16,649.50 |
208.4K |
| 11:06 |
16,657.60 |
16,660.10 |
16,657.60 |
16,660.10 |
128.8K |
| 11:07 |
16,656.10 |
16,658.20 |
16,656.10 |
16,658.20 |
162.0K |
| 11:08 |
16,657.20 |
16,661.00 |
16,657.20 |
16,661.00 |
188.0K |
| 11:09 |
16,660.40 |
16,663.00 |
16,660.40 |
16,663.00 |
331.8K |
| 11:10 |
16,667.90 |
16,669.00 |
16,667.90 |
16,669.00 |
344.9K |
| 11:11 |
16,670.20 |
16,670.20 |
16,669.70 |
16,669.70 |
123.9K |
| 11:12 |
16,674.10 |
16,676.60 |
16,674.10 |
16,676.60 |
110.0K |
| 11:13 |
16,681.30 |
16,687.70 |
16,681.30 |
16,687.70 |
158.4K |
| 11:14 |
16,684.30 |
16,684.30 |
16,683.50 |
16,683.50 |
138.1K |
| 11:15 |
16,680.80 |
16,680.80 |
16,680.30 |
16,680.30 |
463.0K |
| 11:16 |
16,682.10 |
16,682.20 |
16,682.10 |
16,682.20 |
151.9K |
| 11:17 |
16,684.10 |
16,684.10 |
16,681.80 |
16,681.80 |
91.8K |
| 11:18 |
16,679.70 |
16,679.70 |
16,678.00 |
16,678.00 |
248.5K |
| 11:19 |
16,674.00 |
16,674.00 |
16,672.30 |
16,672.30 |
885.3K |
| 11:20 |
16,672.00 |
16,674.60 |
16,672.00 |
16,674.60 |
221.8K |
| 11:21 |
16,680.50 |
16,680.50 |
16,678.20 |
16,678.20 |
185.3K |
| 11:22 |
16,679.70 |
16,679.70 |
16,679.20 |
16,679.20 |
252.8K |
| 11:23 |
16,678.50 |
16,683.20 |
16,678.50 |
16,683.20 |
227.7K |
| 11:24 |
16,684.40 |
16,684.40 |
16,683.00 |
16,683.00 |
602.9K |
| 11:25 |
16,682.10 |
16,682.10 |
16,680.00 |
16,680.00 |
366.2K |
| 11:26 |
16,679.20 |
16,679.30 |
16,679.20 |
16,679.30 |
281.4K |
| 11:27 |
16,681.90 |
16,681.90 |
16,674.00 |
16,674.00 |
1,175.8K |
| 11:28 |
16,663.20 |
16,664.20 |
16,663.20 |
16,664.20 |
202.7K |
| 11:29 |
16,663.40 |
16,666.90 |
16,663.40 |
16,666.90 |
328.2K |
| 11:30 |
16,665.30 |
16,665.30 |
16,663.90 |
16,663.90 |
222.6K |
| 11:31 |
16,665.80 |
16,667.00 |
16,665.80 |
16,667.00 |
163.6K |
| 11:32 |
16,669.20 |
16,669.20 |
16,668.30 |
16,668.30 |
215.6K |
| 11:33 |
16,671.50 |
16,671.50 |
16,669.40 |
16,669.40 |
83.1K |
| 11:34 |
16,669.50 |
16,669.50 |
16,665.80 |
16,665.80 |
280.7K |
| 11:35 |
16,659.20 |
16,659.20 |
16,657.70 |
16,657.70 |
371.8K |
| 11:36 |
16,659.50 |
16,659.50 |
16,659.30 |
16,659.30 |
262.8K |
| 11:37 |
16,663.90 |
16,664.10 |
16,663.90 |
16,664.10 |
197.0K |
| 11:38 |
16,662.10 |
16,662.10 |
16,660.30 |
16,660.30 |
390.0K |
| 11:39 |
16,657.60 |
16,658.30 |
16,657.60 |
16,658.30 |
131.0K |
| 11:40 |
16,656.00 |
16,656.00 |
16,654.70 |
16,654.70 |
224.5K |
| 11:41 |
16,654.90 |
16,654.90 |
16,654.20 |
16,654.20 |
172.3K |
| 11:42 |
16,652.10 |
16,652.40 |
16,652.10 |
16,652.40 |
447.0K |
| 11:43 |
16,655.70 |
16,666.20 |
16,655.70 |
16,666.20 |
865.8K |
| 11:44 |
16,663.70 |
16,665.20 |
16,663.70 |
16,665.20 |
258.6K |
| 11:45 |
16,665.10 |
16,666.10 |
16,665.10 |
16,666.10 |
146.9K |
| 11:46 |
16,664.90 |
16,664.90 |
16,664.70 |
16,664.70 |
349.0K |
| 11:47 |
16,664.20 |
16,664.20 |
16,661.20 |
16,661.20 |
108.7K |
| 11:48 |
16,661.60 |
16,661.60 |
16,656.20 |
16,656.20 |
750.7K |
| 11:49 |
16,656.00 |
16,656.00 |
16,653.90 |
16,653.90 |
292.8K |
| 11:50 |
16,650.30 |
16,652.50 |
16,650.30 |
16,652.50 |
128.4K |
| 11:51 |
16,650.30 |
16,653.40 |
16,650.30 |
16,653.40 |
288.1K |
| 11:52 |
16,653.00 |
16,653.60 |
16,653.00 |
16,653.60 |
361.0K |
| 11:53 |
16,651.80 |
16,653.70 |
16,651.80 |
16,653.70 |
156.4K |
| 11:54 |
16,654.50 |
16,654.50 |
16,651.90 |
16,651.90 |
131.6K |
| 11:55 |
16,655.00 |
16,655.00 |
16,653.40 |
16,653.40 |
101.0K |
| 11:56 |
16,656.40 |
16,656.40 |
16,656.00 |
16,656.00 |
134.8K |
| 11:57 |
16,657.50 |
16,657.50 |
16,654.00 |
16,654.00 |
420.6K |
| 11:58 |
16,652.60 |
16,652.60 |
16,651.00 |
16,651.00 |
260.1K |
| 11:59 |
16,645.00 |
16,645.00 |
16,644.50 |
16,644.50 |
116.1K |
| 12:00 |
16,642.70 |
16,642.70 |
16,639.40 |
16,639.40 |
154.7K |
| 12:01 |
16,641.30 |
16,641.30 |
16,639.40 |
16,639.40 |
213.5K |
| 12:02 |
16,640.70 |
16,640.70 |
16,640.40 |
16,640.40 |
274.4K |
| 12:03 |
16,645.10 |
16,645.10 |
16,641.70 |
16,641.70 |
320.7K |
| 12:04 |
16,643.60 |
16,649.10 |
16,643.60 |
16,649.10 |
175.4K |
| 12:05 |
16,646.50 |
16,648.70 |
16,646.50 |
16,648.70 |
150.5K |
| 12:06 |
16,640.70 |
16,640.70 |
16,634.30 |
16,634.30 |
321.0K |
| 12:07 |
16,632.50 |
16,632.50 |
16,631.90 |
16,631.90 |
303.9K |
| 12:08 |
16,632.20 |
16,635.30 |
16,632.20 |
16,635.30 |
567.5K |
| 12:09 |
16,633.00 |
16,633.70 |
16,633.00 |
16,633.70 |
464.1K |
| 12:10 |
16,634.40 |
16,634.40 |
16,634.40 |
16,634.40 |
160.5K |
| 12:11 |
16,636.00 |
16,636.00 |
16,631.40 |
16,631.40 |
512.7K |
| 12:12 |
16,631.10 |
16,631.10 |
16,626.70 |
16,626.70 |
298.3K |
| 12:13 |
16,628.10 |
16,628.10 |
16,627.00 |
16,627.00 |
167.7K |
| 12:14 |
16,627.00 |
16,627.00 |
16,624.00 |
16,624.00 |
168.1K |
| 12:15 |
16,627.70 |
16,627.70 |
16,627.50 |
16,627.50 |
149.7K |
| 12:16 |
16,624.30 |
16,626.50 |
16,624.30 |
16,626.50 |
167.3K |
| 12:17 |
16,619.70 |
16,619.70 |
16,618.30 |
16,618.30 |
584.6K |
| 12:18 |
16,614.60 |
16,614.60 |
16,613.50 |
16,613.50 |
164.2K |
| 12:19 |
16,615.80 |
16,615.80 |
16,608.40 |
16,608.40 |
368.0K |
| 12:20 |
16,606.80 |
16,606.80 |
16,601.40 |
16,601.40 |
170.7K |
| 12:21 |
16,599.60 |
16,599.60 |
16,596.80 |
16,596.80 |
282.7K |
| 12:22 |
16,603.00 |
16,604.80 |
16,603.00 |
16,604.80 |
124.0K |
| 12:23 |
16,603.00 |
16,603.00 |
16,598.30 |
16,598.30 |
294.5K |
| 12:24 |
16,596.00 |
16,598.90 |
16,596.00 |
16,598.90 |
1,204.5K |
| 12:25 |
16,606.10 |
16,610.70 |
16,606.10 |
16,610.70 |
565.0K |
| 12:26 |
16,608.00 |
16,612.20 |
16,608.00 |
16,612.20 |
242.3K |
| 12:27 |
16,612.80 |
16,612.80 |
16,612.20 |
16,612.20 |
363.0K |
| 12:28 |
16,615.30 |
16,621.20 |
16,615.30 |
16,621.20 |
323.4K |
| 12:29 |
16,623.40 |
16,623.40 |
16,622.90 |
16,622.90 |
748.0K |
| 12:30 |
16,622.40 |
16,634.20 |
16,622.40 |
16,634.20 |
500.7K |
| 12:31 |
16,630.50 |
16,631.40 |
16,630.50 |
16,631.40 |
197.6K |
| 12:32 |
16,630.30 |
16,637.00 |
16,630.30 |
16,637.00 |
1,070.2K |
| 12:33 |
16,642.70 |
16,643.90 |
16,642.70 |
16,643.90 |
257.8K |
| 12:34 |
16,648.90 |
16,648.90 |
16,645.60 |
16,645.60 |
210.6K |
| 12:35 |
16,644.60 |
16,644.60 |
16,641.40 |
16,641.40 |
205.7K |
| 12:36 |
16,640.80 |
16,644.70 |
16,640.80 |
16,644.70 |
358.1K |
| 12:37 |
16,647.40 |
16,647.40 |
16,645.20 |
16,645.20 |
225.4K |
| 12:38 |
16,655.00 |
16,669.40 |
16,655.00 |
16,669.40 |
328.8K |
| 12:39 |
16,680.50 |
16,684.00 |
16,680.50 |
16,684.00 |
536.3K |
| 12:40 |
16,684.40 |
16,691.10 |
16,684.40 |
16,691.10 |
377.2K |
| 12:41 |
16,690.30 |
16,690.40 |
16,690.30 |
16,690.40 |
154.0K |
| 12:42 |
16,684.30 |
16,684.30 |
16,680.80 |
16,680.80 |
277.5K |
| 12:43 |
16,679.70 |
16,679.70 |
16,678.10 |
16,678.10 |
145.1K |
| 12:44 |
16,679.50 |
16,679.50 |
16,675.90 |
16,675.90 |
480.3K |
| 12:45 |
16,671.50 |
16,671.50 |
16,669.50 |
16,669.50 |
200.3K |
| 12:46 |
16,662.30 |
16,662.30 |
16,657.70 |
16,657.70 |
442.2K |
| 12:47 |
16,657.30 |
16,657.30 |
16,655.50 |
16,655.50 |
1,132.0K |
| 12:48 |
16,658.60 |
16,659.70 |
16,658.60 |
16,659.70 |
287.4K |
| 12:49 |
16,659.60 |
16,659.60 |
16,656.70 |
16,656.70 |
629.1K |
| 12:50 |
16,659.80 |
16,661.10 |
16,659.80 |
16,661.10 |
943.0K |
| 12:51 |
16,656.10 |
16,656.10 |
16,654.70 |
16,654.70 |
181.6K |
| 12:52 |
16,655.30 |
16,655.30 |
16,650.40 |
16,650.40 |
118.9K |
| 12:53 |
16,645.90 |
16,645.90 |
16,645.30 |
16,645.30 |
159.4K |
| 12:54 |
16,645.20 |
16,645.20 |
16,640.10 |
16,640.10 |
631.9K |
| 12:55 |
16,640.30 |
16,640.30 |
16,639.30 |
16,639.30 |
120.7K |
| 12:56 |
16,639.20 |
16,639.20 |
16,631.90 |
16,631.90 |
148.9K |
| 12:57 |
16,623.70 |
16,624.80 |
16,623.70 |
16,624.80 |
332.5K |
| 12:58 |
16,624.80 |
16,624.80 |
16,624.60 |
16,624.60 |
118.7K |
| 12:59 |
16,625.60 |
16,625.60 |
16,619.90 |
16,619.90 |
156.3K |
| 13:00 |
16,606.20 |
16,606.20 |
16,603.20 |
16,603.20 |
340.9K |
| 13:01 |
16,601.40 |
16,605.50 |
16,601.40 |
16,605.50 |
161.2K |
| 13:02 |
16,602.00 |
16,607.80 |
16,602.00 |
16,607.80 |
155.1K |
| 13:03 |
16,610.80 |
16,613.80 |
16,610.80 |
16,613.80 |
359.9K |
| 13:04 |
16,609.90 |
16,609.90 |
16,596.60 |
16,596.60 |
772.2K |
| 13:05 |
16,590.50 |
16,590.50 |
16,588.20 |
16,588.20 |
430.6K |
| 13:06 |
16,576.90 |
16,578.70 |
16,576.90 |
16,578.70 |
511.7K |
| 13:07 |
16,582.10 |
16,582.10 |
16,582.10 |
16,582.10 |
235.2K |
| 13:08 |
16,583.50 |
16,583.50 |
16,583.10 |
16,583.10 |
163.7K |
| 13:09 |
16,581.70 |
16,582.40 |
16,581.70 |
16,582.40 |
205.3K |
| 13:10 |
16,583.80 |
16,583.80 |
16,578.90 |
16,578.90 |
261.3K |
| 13:11 |
16,574.60 |
16,578.30 |
16,574.60 |
16,578.30 |
264.0K |
| 13:12 |
16,575.40 |
16,578.30 |
16,575.40 |
16,578.30 |
198.6K |
| 13:13 |
16,577.60 |
16,577.80 |
16,577.60 |
16,577.80 |
653.6K |
| 13:14 |
16,581.20 |
16,586.20 |
16,581.20 |
16,586.20 |
94.0K |
| 13:15 |
16,586.80 |
16,590.20 |
16,586.80 |
16,590.20 |
303.5K |
| 13:16 |
16,592.40 |
16,594.00 |
16,592.40 |
16,594.00 |
84.4K |
| 13:17 |
16,592.50 |
16,592.50 |
16,588.50 |
16,588.50 |
102.3K |
| 13:18 |
16,596.10 |
16,596.10 |
16,593.50 |
16,593.50 |
436.1K |
| 13:19 |
16,591.70 |
16,593.00 |
16,591.70 |
16,593.00 |
101.8K |
| 13:20 |
16,593.00 |
16,593.00 |
16,592.70 |
16,592.70 |
180.2K |
| 13:21 |
16,590.00 |
16,590.00 |
16,589.70 |
16,589.70 |
152.0K |
| 13:22 |
16,589.00 |
16,592.80 |
16,589.00 |
16,592.80 |
137.6K |
| 13:23 |
16,595.30 |
16,596.00 |
16,595.30 |
16,596.00 |
141.1K |
| 13:24 |
16,595.40 |
16,595.40 |
16,587.20 |
16,587.20 |
245.2K |
| 13:25 |
16,587.80 |
16,587.80 |
16,584.80 |
16,584.80 |
1,633.7K |
| 13:26 |
16,579.30 |
16,582.20 |
16,579.30 |
16,582.20 |
134.4K |
| 13:27 |
16,585.30 |
16,585.30 |
16,585.30 |
16,585.30 |
86.6K |
| 13:28 |
16,583.60 |
16,587.00 |
16,583.60 |
16,587.00 |
60.3K |
| 13:29 |
16,583.30 |
16,583.30 |
16,583.30 |
16,583.30 |
157.2K |
| 13:30 |
16,581.50 |
16,584.80 |
16,581.50 |
16,584.80 |
96.5K |
| 13:31 |
16,585.90 |
16,588.70 |
16,585.90 |
16,588.70 |
273.2K |
| 13:32 |
16,590.10 |
16,590.10 |
16,584.70 |
16,584.70 |
160.6K |
| 13:33 |
16,580.20 |
16,580.20 |
16,572.90 |
16,572.90 |
354.7K |
| 13:34 |
16,570.10 |
16,570.60 |
16,570.10 |
16,570.60 |
283.9K |
| 13:35 |
16,566.80 |
16,568.10 |
16,566.80 |
16,568.10 |
108.0K |
| 13:36 |
16,571.30 |
16,571.90 |
16,571.30 |
16,571.90 |
188.0K |
| 13:37 |
16,576.40 |
16,577.30 |
16,576.40 |
16,577.30 |
180.4K |
| 13:38 |
16,577.10 |
16,577.90 |
16,577.10 |
16,577.90 |
116.2K |
| 13:39 |
16,576.80 |
16,576.80 |
16,572.80 |
16,572.80 |
300.4K |
| 13:40 |
16,576.70 |
16,576.70 |
16,574.40 |
16,574.40 |
64.1K |
| 13:41 |
16,575.10 |
16,575.10 |
16,574.00 |
16,574.00 |
165.5K |
| 13:42 |
16,571.60 |
16,571.60 |
16,570.70 |
16,570.70 |
285.6K |
| 13:43 |
16,570.00 |
16,570.70 |
16,570.00 |
16,570.70 |
99.2K |
| 13:44 |
16,571.00 |
16,571.00 |
16,569.00 |
16,569.00 |
127.1K |
| 13:45 |
16,574.50 |
16,575.80 |
16,574.50 |
16,575.80 |
360.3K |
| 13:46 |
16,582.00 |
16,582.00 |
16,577.00 |
16,577.00 |
185.9K |
| 13:47 |
16,574.40 |
16,574.60 |
16,574.40 |
16,574.60 |
650.1K |
| 13:48 |
16,570.30 |
16,575.20 |
16,570.30 |
16,575.20 |
437.4K |
| 13:49 |
16,579.40 |
16,579.40 |
16,575.20 |
16,575.20 |
157.4K |
| 13:50 |
16,574.10 |
16,575.50 |
16,574.10 |
16,575.50 |
123.9K |
| 13:51 |
16,580.30 |
16,580.30 |
16,573.10 |
16,573.10 |
185.0K |
| 13:52 |
16,575.90 |
16,575.90 |
16,575.80 |
16,575.80 |
162.2K |
| 13:53 |
16,575.30 |
16,577.00 |
16,575.30 |
16,577.00 |
230.3K |
| 13:54 |
16,580.90 |
16,581.30 |
16,580.90 |
16,581.30 |
269.5K |
| 13:55 |
16,576.20 |
16,576.20 |
16,574.20 |
16,574.20 |
181.5K |
| 13:56 |
16,576.50 |
16,577.20 |
16,576.50 |
16,577.20 |
1,103.7K |
| 13:57 |
16,575.20 |
16,579.90 |
16,575.20 |
16,579.90 |
222.9K |
| 13:58 |
16,573.90 |
16,578.20 |
16,573.90 |
16,578.20 |
193.7K |
| 13:59 |
16,575.70 |
16,575.70 |
16,572.80 |
16,572.80 |
105.6K |
| 14:00 |
16,572.90 |
16,572.90 |
16,569.60 |
16,569.60 |
166.4K |
| 14:01 |
16,567.80 |
16,568.20 |
16,567.80 |
16,568.20 |
405.7K |
| 14:02 |
16,566.70 |
16,568.00 |
16,566.70 |
16,568.00 |
410.5K |
| 14:03 |
16,569.90 |
16,572.20 |
16,569.90 |
16,572.20 |
192.4K |
| 14:04 |
16,569.20 |
16,576.80 |
16,569.20 |
16,576.80 |
171.9K |
| 14:05 |
16,576.60 |
16,578.80 |
16,576.60 |
16,578.80 |
149.2K |
| 14:06 |
16,577.40 |
16,579.20 |
16,577.40 |
16,579.20 |
155.1K |
| 14:07 |
16,576.00 |
16,576.00 |
16,572.50 |
16,572.50 |
387.1K |
| 14:08 |
16,568.90 |
16,570.60 |
16,568.90 |
16,570.60 |
140.1K |
| 14:09 |
16,571.30 |
16,571.30 |
16,570.20 |
16,570.20 |
286.8K |
| 14:10 |
16,571.30 |
16,572.30 |
16,571.30 |
16,572.30 |
591.0K |
| 14:11 |
16,572.80 |
16,572.80 |
16,571.40 |
16,571.40 |
82.8K |
| 14:12 |
16,571.80 |
16,571.80 |
16,571.00 |
16,571.00 |
148.2K |
| 14:13 |
16,572.30 |
16,572.70 |
16,572.30 |
16,572.70 |
257.6K |
| 14:14 |
16,573.20 |
16,574.90 |
16,573.20 |
16,574.90 |
323.3K |
| 14:15 |
16,573.80 |
16,574.80 |
16,573.80 |
16,574.80 |
380.3K |
| 14:16 |
16,574.60 |
16,574.60 |
16,573.80 |
16,573.80 |
145.3K |
| 14:17 |
16,574.40 |
16,574.40 |
16,573.70 |
16,573.70 |
175.3K |
| 14:18 |
16,576.70 |
16,576.70 |
16,576.60 |
16,576.60 |
90.3K |
| 14:19 |
16,571.90 |
16,571.90 |
16,568.50 |
16,568.50 |
143.0K |
| 14:20 |
16,569.60 |
16,569.60 |
16,566.60 |
16,566.60 |
427.0K |
| 14:21 |
16,565.30 |
16,565.30 |
16,564.70 |
16,564.70 |
152.9K |
| 14:22 |
16,565.80 |
16,565.80 |
16,563.50 |
16,563.50 |
326.2K |
| 14:23 |
16,567.70 |
16,568.50 |
16,567.70 |
16,568.50 |
122.0K |
| 14:24 |
16,568.60 |
16,569.70 |
16,568.60 |
16,569.70 |
99.5K |
| 14:25 |
16,569.80 |
16,569.80 |
16,563.20 |
16,563.20 |
178.6K |
| 14:26 |
16,568.40 |
16,571.40 |
16,568.40 |
16,571.40 |
107.7K |
| 14:27 |
16,572.40 |
16,572.40 |
16,572.30 |
16,572.30 |
100.0K |
| 14:28 |
16,572.40 |
16,572.40 |
16,571.80 |
16,571.80 |
368.8K |
| 14:29 |
16,568.80 |
16,572.30 |
16,568.80 |
16,572.30 |
150.0K |
| 14:30 |
16,573.60 |
16,574.20 |
16,573.60 |
16,574.20 |
483.4K |
| 14:31 |
16,578.90 |
16,581.00 |
16,578.90 |
16,581.00 |
239.8K |
| 14:32 |
16,578.20 |
16,580.10 |
16,578.20 |
16,580.10 |
119.0K |
| 14:33 |
16,582.00 |
16,583.60 |
16,582.00 |
16,583.60 |
214.4K |
| 14:34 |
16,584.20 |
16,587.50 |
16,584.20 |
16,587.50 |
249.1K |
| 14:35 |
16,588.40 |
16,589.60 |
16,588.40 |
16,589.60 |
374.2K |
| 14:36 |
16,589.10 |
16,589.10 |
16,588.70 |
16,588.70 |
859.5K |
| 14:37 |
16,582.10 |
16,587.10 |
16,582.10 |
16,587.10 |
829.7K |
| 14:38 |
16,583.50 |
16,583.50 |
16,580.70 |
16,580.70 |
327.2K |
| 14:39 |
16,579.90 |
16,581.60 |
16,579.90 |
16,581.60 |
269.0K |
| 14:40 |
16,582.80 |
16,582.90 |
16,582.80 |
16,582.90 |
193.8K |
| 14:41 |
16,580.60 |
16,581.90 |
16,580.60 |
16,581.90 |
141.5K |
| 14:42 |
16,579.60 |
16,579.60 |
16,577.40 |
16,577.40 |
139.2K |
| 14:43 |
16,578.90 |
16,578.90 |
16,574.70 |
16,574.70 |
172.6K |
| 14:44 |
16,571.40 |
16,575.30 |
16,571.40 |
16,575.30 |
340.1K |
| 14:45 |
16,576.20 |
16,576.40 |
16,576.20 |
16,576.40 |
361.5K |
| 14:46 |
16,575.50 |
16,575.50 |
16,574.90 |
16,574.90 |
96.8K |
| 14:47 |
16,574.90 |
16,575.90 |
16,574.90 |
16,575.90 |
227.1K |
| 14:48 |
16,575.00 |
16,575.00 |
16,574.30 |
16,574.30 |
164.6K |
| 14:49 |
16,574.60 |
16,574.60 |
16,573.80 |
16,573.80 |
153.1K |
| 14:50 |
16,575.00 |
16,578.40 |
16,575.00 |
16,578.40 |
235.2K |
| 14:51 |
16,574.30 |
16,577.20 |
16,574.30 |
16,577.20 |
276.1K |
| 14:52 |
16,574.40 |
16,574.40 |
16,571.70 |
16,571.70 |
1,115.1K |
| 14:53 |
16,573.80 |
16,573.80 |
16,573.70 |
16,573.70 |
232.8K |
| 14:54 |
16,571.50 |
16,571.50 |
16,567.20 |
16,567.20 |
551.1K |
| 14:55 |
16,567.00 |
16,567.00 |
16,565.50 |
16,565.50 |
483.5K |
| 14:56 |
16,561.20 |
16,561.20 |
16,559.30 |
16,559.30 |
255.9K |
| 14:57 |
16,560.10 |
16,560.10 |
16,554.50 |
16,554.50 |
248.5K |
| 14:58 |
16,555.70 |
16,555.70 |
16,555.70 |
16,555.70 |
360.8K |
| 14:59 |
16,552.70 |
16,555.50 |
16,552.70 |
16,555.50 |
152.9K |
| 15:00 |
16,551.30 |
16,551.30 |
16,548.90 |
16,548.90 |
614.7K |
| 15:01 |
16,550.40 |
16,550.40 |
16,550.20 |
16,550.20 |
147.2K |
| 15:02 |
16,548.70 |
16,548.70 |
16,548.50 |
16,548.50 |
477.8K |
| 15:03 |
16,544.00 |
16,544.00 |
16,543.20 |
16,543.20 |
1,463.5K |
| 15:04 |
16,542.30 |
16,543.10 |
16,542.30 |
16,543.10 |
199.4K |
| 15:05 |
16,541.50 |
16,544.60 |
16,541.50 |
16,544.60 |
208.3K |
| 15:06 |
16,550.80 |
16,552.50 |
16,550.80 |
16,552.50 |
1,460.5K |
| 15:07 |
16,553.40 |
16,558.30 |
16,553.40 |
16,558.30 |
470.0K |
| 15:08 |
16,559.90 |
16,560.50 |
16,559.90 |
16,560.50 |
302.9K |
| 15:09 |
16,562.60 |
16,562.60 |
16,562.60 |
16,562.60 |
503.2K |
| 15:10 |
16,564.90 |
16,564.90 |
16,560.80 |
16,560.80 |
388.7K |
| 15:11 |
16,561.10 |
16,561.10 |
16,559.60 |
16,559.60 |
131.7K |
| 15:12 |
16,558.40 |
16,560.20 |
16,558.40 |
16,560.20 |
405.0K |
| 15:13 |
16,558.10 |
16,560.00 |
16,558.10 |
16,560.00 |
239.3K |
| 15:14 |
16,559.50 |
16,560.50 |
16,559.50 |
16,560.50 |
650.0K |
| 15:15 |
16,560.80 |
16,561.20 |
16,560.80 |
16,561.20 |
182.4K |
| 15:16 |
16,563.20 |
16,563.20 |
16,560.80 |
16,560.80 |
230.2K |
| 15:17 |
16,563.40 |
16,563.90 |
16,563.40 |
16,563.90 |
338.5K |
| 15:18 |
16,565.10 |
16,565.10 |
16,562.30 |
16,562.30 |
421.8K |
| 15:19 |
16,555.10 |
16,556.60 |
16,555.10 |
16,556.60 |
199.2K |
| 15:20 |
16,555.90 |
16,558.40 |
16,555.90 |
16,558.40 |
287.0K |
| 15:21 |
16,556.20 |
16,556.50 |
16,556.20 |
16,556.50 |
183.4K |
| 15:22 |
16,556.20 |
16,556.20 |
16,554.60 |
16,554.60 |
191.7K |
| 15:23 |
16,553.60 |
16,555.40 |
16,553.60 |
16,555.40 |
350.0K |
| 15:24 |
16,554.90 |
16,554.90 |
16,553.60 |
16,553.60 |
278.6K |
| 15:25 |
16,558.90 |
16,558.90 |
16,557.20 |
16,557.20 |
354.4K |
| 15:26 |
16,554.40 |
16,554.40 |
16,552.60 |
16,552.60 |
346.4K |
| 15:27 |
16,550.90 |
16,552.20 |
16,550.90 |
16,552.20 |
365.9K |
| 15:28 |
16,554.60 |
16,554.60 |
16,554.10 |
16,554.10 |
175.7K |
| 15:29 |
16,552.00 |
16,552.00 |
16,546.50 |
16,546.50 |
261.7K |
| 15:30 |
16,549.60 |
16,551.70 |
16,549.60 |
16,551.70 |
235.2K |
| 15:31 |
16,548.10 |
16,550.10 |
16,548.10 |
16,550.10 |
387.6K |
| 15:32 |
16,550.80 |
16,552.70 |
16,550.80 |
16,552.70 |
225.9K |
| 15:33 |
16,554.60 |
16,554.60 |
16,554.50 |
16,554.50 |
485.8K |
| 15:34 |
16,557.60 |
16,557.60 |
16,555.20 |
16,555.20 |
315.2K |
| 15:35 |
16,559.90 |
16,559.90 |
16,558.80 |
16,558.80 |
309.7K |
| 15:36 |
16,551.80 |
16,552.90 |
16,551.80 |
16,552.90 |
438.7K |
| 15:37 |
16,549.40 |
16,549.40 |
16,547.80 |
16,547.80 |
233.4K |
| 15:38 |
16,548.30 |
16,549.40 |
16,548.30 |
16,549.40 |
358.5K |
| 15:39 |
16,550.80 |
16,554.30 |
16,550.80 |
16,554.30 |
144.5K |
| 15:40 |
16,554.20 |
16,558.40 |
16,554.20 |
16,558.40 |
321.1K |
| 15:41 |
16,554.50 |
16,556.40 |
16,554.50 |
16,556.40 |
397.2K |
| 15:42 |
16,557.80 |
16,560.80 |
16,557.80 |
16,560.80 |
199.0K |
| 15:43 |
16,560.00 |
16,560.00 |
16,559.70 |
16,559.70 |
233.4K |
| 15:44 |
16,558.30 |
16,559.80 |
16,558.30 |
16,559.80 |
249.3K |
| 15:45 |
16,557.70 |
16,557.70 |
16,556.70 |
16,556.70 |
268.2K |
| 15:46 |
16,556.90 |
16,556.90 |
16,553.00 |
16,553.00 |
343.5K |
| 15:47 |
16,555.50 |
16,555.50 |
16,552.60 |
16,552.60 |
694.6K |
| 15:48 |
16,550.00 |
16,552.00 |
16,550.00 |
16,552.00 |
369.4K |
| 15:49 |
16,549.80 |
16,550.10 |
16,549.80 |
16,550.10 |
426.1K |
| 15:50 |
16,550.20 |
16,550.20 |
16,549.00 |
16,549.00 |
939.6K |
| 15:51 |
16,552.70 |
16,552.70 |
16,548.50 |
16,548.50 |
499.4K |
| 15:52 |
16,550.80 |
16,551.80 |
16,550.80 |
16,551.80 |
554.1K |
| 15:53 |
16,552.80 |
16,552.80 |
16,549.00 |
16,549.00 |
854.4K |
| 15:54 |
16,550.50 |
16,556.20 |
16,550.50 |
16,556.20 |
437.1K |
| 15:55 |
16,558.40 |
16,558.40 |
16,555.90 |
16,555.90 |
465.5K |
| 15:56 |
16,555.20 |
16,558.70 |
16,555.20 |
16,558.70 |
824.9K |
| 15:57 |
16,559.70 |
16,559.70 |
16,559.50 |
16,559.50 |
556.9K |
| 15:58 |
16,561.50 |
16,561.50 |
16,561.30 |
16,561.30 |
635.2K |
| 15:59 |
16,560.10 |
16,560.10 |
16,558.90 |
16,558.90 |
1,051.9K |
| 16:00 |
16,564.70 |
16,564.70 |
16,560.70 |
16,560.70 |
1,270.3K |
| 16:01 |
16,560.70 |
16,560.70 |
16,560.70 |
16,560.70 |
0.0K |
| 16:02 |
16,560.70 |
16,560.70 |
16,560.70 |
16,560.70 |
0.0K |
| 16:03 |
16,560.70 |
16,560.70 |
16,560.70 |
16,560.70 |
0.0K |
| 16:04 |
16,560.70 |
16,579.10 |
16,560.70 |
16,579.10 |
40,627.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|