| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,579.10 |
16,607.60 |
16,579.10 |
16,607.60 |
2,321.1K |
| 10:01 |
16,616.80 |
16,617.00 |
16,616.80 |
16,617.00 |
37.8K |
| 10:02 |
16,611.30 |
16,613.90 |
16,611.30 |
16,613.90 |
902.3K |
| 10:03 |
16,630.10 |
16,630.50 |
16,630.10 |
16,630.50 |
321.9K |
| 10:04 |
16,628.30 |
16,628.30 |
16,619.00 |
16,619.00 |
1,066.3K |
| 10:05 |
16,630.60 |
16,630.60 |
16,617.70 |
16,617.70 |
606.7K |
| 10:06 |
16,622.50 |
16,622.50 |
16,621.20 |
16,621.20 |
428.0K |
| 10:07 |
16,621.10 |
16,623.10 |
16,621.10 |
16,623.10 |
1,034.5K |
| 10:08 |
16,620.80 |
16,621.20 |
16,620.80 |
16,621.20 |
238.9K |
| 10:09 |
16,602.50 |
16,602.50 |
16,578.50 |
16,578.50 |
2,108.1K |
| 10:10 |
16,563.80 |
16,563.80 |
16,563.70 |
16,563.70 |
1,193.5K |
| 10:11 |
16,562.70 |
16,570.40 |
16,562.70 |
16,570.40 |
874.6K |
| 10:12 |
16,568.40 |
16,568.40 |
16,564.80 |
16,564.80 |
641.1K |
| 10:13 |
16,560.10 |
16,560.10 |
16,536.90 |
16,536.90 |
705.2K |
| 10:14 |
16,542.50 |
16,543.00 |
16,542.50 |
16,543.00 |
302.2K |
| 10:15 |
16,543.10 |
16,543.10 |
16,539.00 |
16,539.00 |
1,530.7K |
| 10:16 |
16,532.80 |
16,532.80 |
16,525.30 |
16,525.30 |
867.0K |
| 10:17 |
16,536.10 |
16,536.10 |
16,531.30 |
16,531.30 |
1,153.8K |
| 10:18 |
16,530.40 |
16,531.90 |
16,530.40 |
16,531.90 |
251.2K |
| 10:19 |
16,525.00 |
16,525.00 |
16,522.80 |
16,522.80 |
1,636.5K |
| 10:20 |
16,521.20 |
16,521.20 |
16,517.50 |
16,517.50 |
1,179.0K |
| 10:21 |
16,514.00 |
16,514.00 |
16,511.00 |
16,511.00 |
1,245.7K |
| 10:22 |
16,509.20 |
16,510.10 |
16,509.20 |
16,510.10 |
318.4K |
| 10:23 |
16,523.20 |
16,528.90 |
16,523.20 |
16,528.90 |
317.2K |
| 10:24 |
16,529.70 |
16,530.50 |
16,529.70 |
16,530.50 |
476.5K |
| 10:25 |
16,522.60 |
16,529.50 |
16,522.60 |
16,529.50 |
409.6K |
| 10:26 |
16,533.00 |
16,538.20 |
16,533.00 |
16,538.20 |
290.0K |
| 10:27 |
16,539.80 |
16,539.80 |
16,538.10 |
16,538.10 |
153.2K |
| 10:28 |
16,542.10 |
16,542.10 |
16,540.80 |
16,540.80 |
300.7K |
| 10:29 |
16,536.80 |
16,536.80 |
16,529.40 |
16,529.40 |
236.2K |
| 10:30 |
16,525.30 |
16,528.30 |
16,525.30 |
16,528.30 |
224.4K |
| 10:31 |
16,529.30 |
16,529.30 |
16,521.50 |
16,521.50 |
1,200.7K |
| 10:32 |
16,516.30 |
16,516.30 |
16,513.00 |
16,513.00 |
480.3K |
| 10:33 |
16,511.50 |
16,511.50 |
16,509.40 |
16,509.40 |
363.6K |
| 10:34 |
16,515.60 |
16,515.70 |
16,515.60 |
16,515.70 |
868.6K |
| 10:35 |
16,513.10 |
16,520.00 |
16,513.10 |
16,520.00 |
258.5K |
| 10:36 |
16,519.00 |
16,519.00 |
16,518.30 |
16,518.30 |
227.8K |
| 10:37 |
16,517.10 |
16,517.10 |
16,515.70 |
16,515.70 |
345.7K |
| 10:38 |
16,511.70 |
16,511.70 |
16,508.70 |
16,508.70 |
217.2K |
| 10:39 |
16,517.80 |
16,517.80 |
16,514.10 |
16,514.10 |
201.1K |
| 10:40 |
16,512.50 |
16,513.20 |
16,512.50 |
16,513.20 |
231.0K |
| 10:41 |
16,511.00 |
16,515.60 |
16,511.00 |
16,515.60 |
498.3K |
| 10:42 |
16,514.60 |
16,519.00 |
16,514.60 |
16,519.00 |
550.7K |
| 10:43 |
16,518.20 |
16,518.20 |
16,513.90 |
16,513.90 |
210.7K |
| 10:44 |
16,509.30 |
16,510.60 |
16,509.30 |
16,510.60 |
416.8K |
| 10:45 |
16,513.40 |
16,517.30 |
16,513.40 |
16,517.30 |
416.0K |
| 10:46 |
16,517.30 |
16,517.50 |
16,517.30 |
16,517.50 |
536.7K |
| 10:47 |
16,517.90 |
16,521.50 |
16,517.90 |
16,521.50 |
161.4K |
| 10:48 |
16,523.80 |
16,529.50 |
16,523.80 |
16,529.50 |
493.7K |
| 10:49 |
16,533.00 |
16,533.00 |
16,528.30 |
16,528.30 |
381.8K |
| 10:50 |
16,533.90 |
16,533.90 |
16,533.20 |
16,533.20 |
75.5K |
| 10:51 |
16,533.50 |
16,534.30 |
16,533.50 |
16,534.30 |
156.3K |
| 10:52 |
16,533.00 |
16,533.00 |
16,530.50 |
16,530.50 |
972.8K |
| 10:53 |
16,532.80 |
16,538.00 |
16,532.80 |
16,538.00 |
352.6K |
| 10:54 |
16,542.40 |
16,542.40 |
16,541.70 |
16,541.70 |
293.4K |
| 10:55 |
16,541.40 |
16,541.40 |
16,540.90 |
16,540.90 |
83.0K |
| 10:56 |
16,537.20 |
16,539.30 |
16,537.20 |
16,539.30 |
243.6K |
| 10:57 |
16,531.40 |
16,536.00 |
16,531.40 |
16,536.00 |
88.8K |
| 10:58 |
16,537.00 |
16,537.00 |
16,535.10 |
16,535.10 |
195.4K |
| 10:59 |
16,536.30 |
16,539.00 |
16,536.30 |
16,539.00 |
248.2K |
| 11:00 |
16,533.60 |
16,536.20 |
16,533.60 |
16,536.20 |
232.3K |
| 11:01 |
16,536.90 |
16,536.90 |
16,536.50 |
16,536.50 |
246.7K |
| 11:02 |
16,536.90 |
16,539.10 |
16,536.90 |
16,539.10 |
576.5K |
| 11:03 |
16,533.10 |
16,533.10 |
16,530.40 |
16,530.40 |
108.0K |
| 11:04 |
16,532.20 |
16,532.20 |
16,529.50 |
16,529.50 |
184.0K |
| 11:05 |
16,528.90 |
16,529.50 |
16,528.90 |
16,529.50 |
110.6K |
| 11:06 |
16,533.30 |
16,533.30 |
16,521.70 |
16,521.70 |
256.7K |
| 11:07 |
16,524.70 |
16,527.40 |
16,524.70 |
16,527.40 |
1,319.1K |
| 11:08 |
16,528.40 |
16,530.30 |
16,528.40 |
16,530.30 |
193.5K |
| 11:09 |
16,527.70 |
16,527.70 |
16,527.60 |
16,527.60 |
429.3K |
| 11:10 |
16,529.10 |
16,529.10 |
16,524.90 |
16,524.90 |
472.5K |
| 11:11 |
16,519.40 |
16,521.70 |
16,519.40 |
16,521.70 |
99.1K |
| 11:12 |
16,518.70 |
16,526.30 |
16,518.70 |
16,526.30 |
283.8K |
| 11:13 |
16,524.70 |
16,526.90 |
16,524.70 |
16,526.90 |
156.0K |
| 11:14 |
16,523.60 |
16,523.60 |
16,522.40 |
16,522.40 |
514.1K |
| 11:15 |
16,530.50 |
16,532.10 |
16,530.50 |
16,532.10 |
202.7K |
| 11:16 |
16,530.10 |
16,530.50 |
16,530.10 |
16,530.50 |
218.7K |
| 11:17 |
16,533.80 |
16,533.80 |
16,533.30 |
16,533.30 |
47.2K |
| 11:18 |
16,535.50 |
16,536.70 |
16,535.50 |
16,536.70 |
256.3K |
| 11:19 |
16,533.00 |
16,537.30 |
16,533.00 |
16,537.30 |
105.0K |
| 11:20 |
16,538.50 |
16,538.50 |
16,538.00 |
16,538.00 |
324.0K |
| 11:21 |
16,536.10 |
16,536.10 |
16,535.50 |
16,535.50 |
156.6K |
| 11:22 |
16,541.00 |
16,542.70 |
16,541.00 |
16,542.70 |
855.5K |
| 11:23 |
16,538.00 |
16,538.00 |
16,538.00 |
16,538.00 |
137.8K |
| 11:24 |
16,541.10 |
16,541.10 |
16,538.10 |
16,538.10 |
329.7K |
| 11:25 |
16,547.60 |
16,547.60 |
16,546.00 |
16,546.00 |
132.4K |
| 11:26 |
16,548.20 |
16,550.00 |
16,548.20 |
16,550.00 |
1,268.0K |
| 11:27 |
16,549.60 |
16,549.60 |
16,548.30 |
16,548.30 |
234.7K |
| 11:28 |
16,549.90 |
16,549.90 |
16,544.20 |
16,544.20 |
998.2K |
| 11:29 |
16,546.50 |
16,548.30 |
16,546.50 |
16,548.30 |
168.6K |
| 11:30 |
16,550.40 |
16,550.40 |
16,548.40 |
16,548.40 |
107.4K |
| 11:31 |
16,546.50 |
16,549.10 |
16,546.50 |
16,549.10 |
304.5K |
| 11:32 |
16,552.20 |
16,555.10 |
16,552.20 |
16,555.10 |
244.1K |
| 11:33 |
16,554.10 |
16,554.10 |
16,552.50 |
16,552.50 |
92.3K |
| 11:34 |
16,553.80 |
16,553.80 |
16,553.50 |
16,553.50 |
489.4K |
| 11:35 |
16,552.30 |
16,554.30 |
16,552.30 |
16,554.30 |
209.8K |
| 11:36 |
16,554.80 |
16,554.80 |
16,542.60 |
16,542.60 |
358.6K |
| 11:37 |
16,542.10 |
16,542.10 |
16,542.10 |
16,542.10 |
241.9K |
| 11:38 |
16,544.20 |
16,544.50 |
16,544.20 |
16,544.50 |
791.3K |
| 11:39 |
16,549.60 |
16,549.60 |
16,545.60 |
16,545.60 |
538.4K |
| 11:40 |
16,549.90 |
16,553.80 |
16,549.90 |
16,553.80 |
99.6K |
| 11:41 |
16,547.90 |
16,547.90 |
16,545.80 |
16,545.80 |
76.2K |
| 11:42 |
16,547.40 |
16,547.40 |
16,545.00 |
16,545.00 |
144.2K |
| 11:43 |
16,548.00 |
16,552.20 |
16,548.00 |
16,552.20 |
291.5K |
| 11:44 |
16,553.30 |
16,554.60 |
16,553.30 |
16,554.60 |
205.7K |
| 11:45 |
16,560.80 |
16,560.80 |
16,555.10 |
16,555.10 |
880.3K |
| 11:46 |
16,559.30 |
16,559.30 |
16,553.50 |
16,553.50 |
189.2K |
| 11:47 |
16,555.70 |
16,558.50 |
16,555.70 |
16,558.50 |
389.0K |
| 11:48 |
16,555.20 |
16,555.20 |
16,552.70 |
16,552.70 |
63.9K |
| 11:49 |
16,553.20 |
16,556.70 |
16,553.20 |
16,556.70 |
142.3K |
| 11:50 |
16,554.10 |
16,557.20 |
16,554.10 |
16,557.20 |
259.5K |
| 11:51 |
16,550.40 |
16,550.40 |
16,547.60 |
16,547.60 |
718.2K |
| 11:52 |
16,549.30 |
16,551.70 |
16,549.30 |
16,551.70 |
150.9K |
| 11:53 |
16,547.70 |
16,547.70 |
16,547.60 |
16,547.60 |
554.0K |
| 11:54 |
16,547.40 |
16,547.40 |
16,546.20 |
16,546.20 |
88.8K |
| 11:55 |
16,549.60 |
16,549.60 |
16,549.60 |
16,549.60 |
269.1K |
| 11:56 |
16,549.40 |
16,553.40 |
16,549.40 |
16,553.40 |
895.8K |
| 11:57 |
16,554.00 |
16,554.00 |
16,550.70 |
16,550.70 |
218.6K |
| 11:58 |
16,552.30 |
16,553.10 |
16,552.30 |
16,553.10 |
79.9K |
| 11:59 |
16,550.90 |
16,550.90 |
16,547.70 |
16,547.70 |
201.9K |
| 12:00 |
16,553.90 |
16,553.90 |
16,549.10 |
16,549.10 |
108.4K |
| 12:01 |
16,547.00 |
16,547.50 |
16,547.00 |
16,547.50 |
77.9K |
| 12:02 |
16,543.00 |
16,543.00 |
16,542.80 |
16,542.80 |
83.3K |
| 12:03 |
16,536.70 |
16,536.70 |
16,533.50 |
16,533.50 |
267.3K |
| 12:04 |
16,531.60 |
16,531.60 |
16,529.30 |
16,529.30 |
373.5K |
| 12:05 |
16,526.60 |
16,527.20 |
16,526.60 |
16,527.20 |
93.1K |
| 12:06 |
16,527.40 |
16,527.40 |
16,523.30 |
16,523.30 |
499.6K |
| 12:07 |
16,522.90 |
16,522.90 |
16,522.30 |
16,522.30 |
198.6K |
| 12:08 |
16,519.40 |
16,520.80 |
16,519.40 |
16,520.80 |
105.0K |
| 12:09 |
16,522.40 |
16,522.40 |
16,519.50 |
16,519.50 |
430.0K |
| 12:10 |
16,513.80 |
16,515.50 |
16,513.80 |
16,515.50 |
147.9K |
| 12:11 |
16,519.40 |
16,519.40 |
16,514.00 |
16,514.00 |
656.7K |
| 12:12 |
16,514.70 |
16,516.10 |
16,514.70 |
16,516.10 |
140.7K |
| 12:13 |
16,516.80 |
16,516.80 |
16,510.50 |
16,510.50 |
119.7K |
| 12:14 |
16,509.70 |
16,511.10 |
16,509.70 |
16,511.10 |
173.6K |
| 12:15 |
16,512.50 |
16,518.70 |
16,512.50 |
16,518.70 |
254.5K |
| 12:16 |
16,521.50 |
16,522.20 |
16,521.50 |
16,522.20 |
127.1K |
| 12:17 |
16,524.70 |
16,524.70 |
16,520.40 |
16,520.40 |
85.7K |
| 12:18 |
16,520.20 |
16,520.20 |
16,518.40 |
16,518.40 |
305.7K |
| 12:19 |
16,518.10 |
16,519.20 |
16,518.10 |
16,519.20 |
74.4K |
| 12:20 |
16,521.60 |
16,521.60 |
16,519.10 |
16,519.10 |
198.4K |
| 12:21 |
16,516.20 |
16,518.10 |
16,516.20 |
16,518.10 |
78.9K |
| 12:22 |
16,514.10 |
16,514.40 |
16,514.10 |
16,514.40 |
80.0K |
| 12:23 |
16,516.60 |
16,518.80 |
16,516.60 |
16,518.80 |
147.4K |
| 12:24 |
16,518.90 |
16,520.60 |
16,518.90 |
16,520.60 |
183.0K |
| 12:25 |
16,517.90 |
16,517.90 |
16,514.90 |
16,514.90 |
129.7K |
| 12:26 |
16,514.70 |
16,514.70 |
16,514.70 |
16,514.70 |
151.5K |
| 12:27 |
16,513.70 |
16,514.30 |
16,513.70 |
16,514.30 |
670.2K |
| 12:28 |
16,512.40 |
16,512.40 |
16,511.60 |
16,511.60 |
84.3K |
| 12:29 |
16,511.70 |
16,511.70 |
16,508.80 |
16,508.80 |
221.3K |
| 12:30 |
16,509.30 |
16,509.30 |
16,508.00 |
16,508.00 |
209.9K |
| 12:31 |
16,508.30 |
16,508.30 |
16,506.90 |
16,506.90 |
271.6K |
| 12:32 |
16,506.60 |
16,506.60 |
16,505.60 |
16,505.60 |
386.9K |
| 12:33 |
16,509.20 |
16,515.40 |
16,509.20 |
16,515.40 |
155.0K |
| 12:34 |
16,515.60 |
16,515.60 |
16,515.10 |
16,515.10 |
498.5K |
| 12:35 |
16,514.50 |
16,517.10 |
16,514.50 |
16,517.10 |
643.6K |
| 12:36 |
16,517.30 |
16,517.30 |
16,516.40 |
16,516.40 |
216.0K |
| 12:37 |
16,516.30 |
16,516.30 |
16,511.30 |
16,511.30 |
276.3K |
| 12:38 |
16,510.30 |
16,510.30 |
16,510.30 |
16,510.30 |
118.5K |
| 12:39 |
16,515.60 |
16,515.60 |
16,513.00 |
16,513.00 |
205.4K |
| 12:40 |
16,514.50 |
16,515.40 |
16,514.50 |
16,515.40 |
427.1K |
| 12:41 |
16,516.00 |
16,516.00 |
16,513.80 |
16,513.80 |
253.3K |
| 12:42 |
16,517.70 |
16,517.70 |
16,514.40 |
16,514.40 |
127.7K |
| 12:43 |
16,514.70 |
16,517.30 |
16,514.70 |
16,517.30 |
182.6K |
| 12:44 |
16,517.70 |
16,517.70 |
16,513.20 |
16,513.20 |
180.2K |
| 12:45 |
16,513.30 |
16,517.50 |
16,513.30 |
16,517.50 |
217.9K |
| 12:46 |
16,517.70 |
16,517.70 |
16,515.10 |
16,515.10 |
319.8K |
| 12:47 |
16,512.80 |
16,512.80 |
16,511.70 |
16,511.70 |
139.5K |
| 12:48 |
16,510.10 |
16,512.00 |
16,510.10 |
16,512.00 |
105.2K |
| 12:49 |
16,513.60 |
16,513.60 |
16,513.50 |
16,513.50 |
416.8K |
| 12:50 |
16,511.50 |
16,511.50 |
16,507.10 |
16,507.10 |
248.3K |
| 12:51 |
16,510.10 |
16,510.10 |
16,508.70 |
16,508.70 |
148.9K |
| 12:52 |
16,509.50 |
16,509.50 |
16,496.20 |
16,496.20 |
750.9K |
| 12:53 |
16,495.00 |
16,495.00 |
16,493.30 |
16,493.30 |
216.3K |
| 12:54 |
16,490.70 |
16,493.80 |
16,490.70 |
16,493.80 |
98.7K |
| 12:55 |
16,492.50 |
16,492.50 |
16,490.80 |
16,490.80 |
180.3K |
| 12:56 |
16,491.40 |
16,497.70 |
16,491.40 |
16,497.70 |
384.3K |
| 12:57 |
16,493.70 |
16,493.70 |
16,493.00 |
16,493.00 |
87.4K |
| 12:58 |
16,494.70 |
16,496.50 |
16,494.70 |
16,496.50 |
160.7K |
| 12:59 |
16,499.50 |
16,504.90 |
16,499.50 |
16,504.90 |
269.5K |
| 13:00 |
16,508.30 |
16,508.30 |
16,508.20 |
16,508.20 |
467.1K |
| 13:01 |
16,514.00 |
16,518.60 |
16,514.00 |
16,518.60 |
215.6K |
| 13:02 |
16,521.30 |
16,521.30 |
16,520.00 |
16,520.00 |
363.9K |
| 13:03 |
16,520.60 |
16,520.70 |
16,520.60 |
16,520.70 |
645.3K |
| 13:04 |
16,522.20 |
16,523.70 |
16,522.20 |
16,523.70 |
850.7K |
| 13:05 |
16,531.40 |
16,538.00 |
16,531.40 |
16,538.00 |
541.8K |
| 13:06 |
16,540.50 |
16,544.90 |
16,540.50 |
16,544.90 |
1,017.1K |
| 13:07 |
16,544.70 |
16,544.70 |
16,541.10 |
16,541.10 |
274.6K |
| 13:08 |
16,541.20 |
16,542.80 |
16,541.20 |
16,542.80 |
169.5K |
| 13:09 |
16,543.20 |
16,543.20 |
16,538.40 |
16,538.40 |
518.9K |
| 13:10 |
16,536.50 |
16,536.50 |
16,534.30 |
16,534.30 |
80.7K |
| 13:11 |
16,534.20 |
16,535.40 |
16,534.20 |
16,535.40 |
108.5K |
| 13:12 |
16,537.60 |
16,537.60 |
16,534.60 |
16,534.60 |
185.2K |
| 13:13 |
16,533.00 |
16,536.60 |
16,533.00 |
16,536.60 |
236.7K |
| 13:14 |
16,538.10 |
16,538.10 |
16,536.90 |
16,536.90 |
176.5K |
| 13:15 |
16,539.10 |
16,544.90 |
16,539.10 |
16,544.90 |
406.2K |
| 13:16 |
16,550.50 |
16,562.90 |
16,550.50 |
16,562.90 |
266.4K |
| 13:17 |
16,571.20 |
16,573.00 |
16,571.20 |
16,573.00 |
459.7K |
| 13:18 |
16,567.50 |
16,567.50 |
16,560.20 |
16,560.20 |
223.5K |
| 13:19 |
16,556.20 |
16,558.40 |
16,556.20 |
16,558.40 |
216.5K |
| 13:20 |
16,562.80 |
16,568.30 |
16,562.80 |
16,568.30 |
528.4K |
| 13:21 |
16,565.70 |
16,565.70 |
16,564.00 |
16,564.00 |
217.3K |
| 13:22 |
16,563.00 |
16,563.00 |
16,551.90 |
16,551.90 |
127.2K |
| 13:23 |
16,551.80 |
16,551.80 |
16,551.50 |
16,551.50 |
36.9K |
| 13:24 |
16,554.20 |
16,555.70 |
16,554.20 |
16,555.70 |
77.3K |
| 13:25 |
16,557.80 |
16,558.50 |
16,557.80 |
16,558.50 |
107.9K |
| 13:26 |
16,561.10 |
16,562.60 |
16,561.10 |
16,562.60 |
177.4K |
| 13:27 |
16,561.60 |
16,563.90 |
16,561.60 |
16,563.90 |
220.4K |
| 13:28 |
16,561.40 |
16,564.60 |
16,561.40 |
16,564.60 |
123.0K |
| 13:29 |
16,562.10 |
16,564.40 |
16,562.10 |
16,564.40 |
163.3K |
| 13:30 |
16,562.50 |
16,562.50 |
16,561.80 |
16,561.80 |
281.4K |
| 13:31 |
16,565.60 |
16,565.60 |
16,563.10 |
16,563.10 |
836.4K |
| 13:32 |
16,560.90 |
16,561.70 |
16,560.90 |
16,561.70 |
320.9K |
| 13:33 |
16,561.20 |
16,561.20 |
16,556.50 |
16,556.50 |
224.4K |
| 13:34 |
16,556.50 |
16,560.40 |
16,556.50 |
16,560.40 |
129.5K |
| 13:35 |
16,561.40 |
16,561.40 |
16,561.10 |
16,561.10 |
150.5K |
| 13:36 |
16,563.90 |
16,566.50 |
16,563.90 |
16,566.50 |
392.8K |
| 13:37 |
16,575.70 |
16,575.70 |
16,572.70 |
16,572.70 |
102.0K |
| 13:38 |
16,570.10 |
16,573.80 |
16,570.10 |
16,573.80 |
188.4K |
| 13:39 |
16,576.00 |
16,577.50 |
16,576.00 |
16,577.50 |
199.0K |
| 13:40 |
16,578.70 |
16,578.90 |
16,578.70 |
16,578.90 |
390.1K |
| 13:41 |
16,580.80 |
16,580.80 |
16,578.80 |
16,578.80 |
131.2K |
| 13:42 |
16,579.50 |
16,580.50 |
16,579.50 |
16,580.50 |
263.9K |
| 13:43 |
16,580.30 |
16,581.20 |
16,580.30 |
16,581.20 |
85.4K |
| 13:44 |
16,581.30 |
16,583.10 |
16,581.30 |
16,583.10 |
873.8K |
| 13:45 |
16,584.30 |
16,584.30 |
16,581.10 |
16,581.10 |
468.0K |
| 13:46 |
16,583.10 |
16,583.10 |
16,581.90 |
16,581.90 |
155.3K |
| 13:47 |
16,581.30 |
16,581.30 |
16,579.00 |
16,579.00 |
140.1K |
| 13:48 |
16,583.10 |
16,583.10 |
16,582.00 |
16,582.00 |
245.2K |
| 13:49 |
16,588.20 |
16,590.70 |
16,588.20 |
16,590.70 |
347.0K |
| 13:50 |
16,592.20 |
16,593.80 |
16,592.20 |
16,593.80 |
173.4K |
| 13:51 |
16,592.10 |
16,592.10 |
16,591.40 |
16,591.40 |
338.1K |
| 13:52 |
16,590.60 |
16,590.60 |
16,588.10 |
16,588.10 |
310.5K |
| 13:53 |
16,584.20 |
16,587.80 |
16,584.20 |
16,587.80 |
240.1K |
| 13:54 |
16,586.00 |
16,590.50 |
16,586.00 |
16,590.50 |
105.4K |
| 13:55 |
16,592.60 |
16,595.60 |
16,592.60 |
16,595.60 |
300.0K |
| 13:56 |
16,597.30 |
16,597.40 |
16,597.30 |
16,597.40 |
324.0K |
| 13:57 |
16,592.30 |
16,592.30 |
16,591.60 |
16,591.60 |
767.3K |
| 13:58 |
16,591.10 |
16,591.10 |
16,591.10 |
16,591.10 |
305.5K |
| 13:59 |
16,590.20 |
16,590.20 |
16,582.30 |
16,582.30 |
119.0K |
| 14:00 |
16,585.60 |
16,585.60 |
16,585.20 |
16,585.20 |
232.3K |
| 14:01 |
16,584.80 |
16,584.80 |
16,582.40 |
16,582.40 |
209.0K |
| 14:02 |
16,579.40 |
16,579.40 |
16,572.90 |
16,572.90 |
175.2K |
| 14:03 |
16,577.90 |
16,577.90 |
16,577.20 |
16,577.20 |
226.3K |
| 14:04 |
16,578.50 |
16,578.50 |
16,569.90 |
16,569.90 |
384.5K |
| 14:05 |
16,569.30 |
16,573.40 |
16,569.30 |
16,573.40 |
883.1K |
| 14:06 |
16,573.90 |
16,573.90 |
16,571.60 |
16,571.60 |
269.0K |
| 14:07 |
16,572.20 |
16,574.30 |
16,572.20 |
16,574.30 |
590.4K |
| 14:08 |
16,574.00 |
16,575.40 |
16,574.00 |
16,575.40 |
146.4K |
| 14:09 |
16,573.50 |
16,573.50 |
16,570.90 |
16,570.90 |
133.4K |
| 14:10 |
16,569.80 |
16,571.90 |
16,569.80 |
16,571.90 |
717.9K |
| 14:11 |
16,568.40 |
16,571.20 |
16,568.40 |
16,571.20 |
289.4K |
| 14:12 |
16,570.80 |
16,570.80 |
16,569.70 |
16,569.70 |
132.9K |
| 14:13 |
16,570.70 |
16,570.70 |
16,570.40 |
16,570.40 |
126.9K |
| 14:14 |
16,573.00 |
16,573.30 |
16,573.00 |
16,573.30 |
63.4K |
| 14:15 |
16,573.50 |
16,573.50 |
16,571.60 |
16,571.60 |
87.1K |
| 14:16 |
16,571.60 |
16,571.60 |
16,568.80 |
16,568.80 |
151.4K |
| 14:17 |
16,568.60 |
16,568.60 |
16,566.40 |
16,566.40 |
180.1K |
| 14:18 |
16,567.10 |
16,567.10 |
16,564.30 |
16,564.30 |
127.4K |
| 14:19 |
16,566.60 |
16,568.80 |
16,566.60 |
16,568.80 |
556.2K |
| 14:20 |
16,569.20 |
16,569.70 |
16,569.20 |
16,569.70 |
167.3K |
| 14:21 |
16,571.40 |
16,577.80 |
16,571.40 |
16,577.80 |
126.6K |
| 14:22 |
16,578.30 |
16,578.30 |
16,573.10 |
16,573.10 |
350.5K |
| 14:23 |
16,574.00 |
16,574.00 |
16,572.40 |
16,572.40 |
162.7K |
| 14:24 |
16,573.10 |
16,573.10 |
16,571.40 |
16,571.40 |
90.2K |
| 14:25 |
16,567.40 |
16,568.70 |
16,567.40 |
16,568.70 |
197.1K |
| 14:26 |
16,570.10 |
16,570.50 |
16,570.10 |
16,570.50 |
141.1K |
| 14:27 |
16,568.70 |
16,568.70 |
16,568.60 |
16,568.60 |
192.0K |
| 14:28 |
16,570.90 |
16,570.90 |
16,563.80 |
16,563.80 |
198.3K |
| 14:29 |
16,560.40 |
16,560.40 |
16,558.70 |
16,558.70 |
119.4K |
| 14:30 |
16,562.70 |
16,566.00 |
16,562.70 |
16,566.00 |
134.8K |
| 14:31 |
16,565.90 |
16,565.90 |
16,565.50 |
16,565.50 |
288.6K |
| 14:32 |
16,565.10 |
16,565.10 |
16,563.30 |
16,563.30 |
135.9K |
| 14:33 |
16,563.50 |
16,565.80 |
16,563.50 |
16,565.80 |
171.0K |
| 14:34 |
16,566.70 |
16,566.70 |
16,566.10 |
16,566.10 |
869.2K |
| 14:35 |
16,567.30 |
16,568.10 |
16,567.30 |
16,568.10 |
204.1K |
| 14:36 |
16,564.30 |
16,565.70 |
16,564.30 |
16,565.70 |
255.2K |
| 14:37 |
16,568.30 |
16,568.30 |
16,567.50 |
16,567.50 |
258.5K |
| 14:38 |
16,567.30 |
16,567.30 |
16,566.00 |
16,566.00 |
389.2K |
| 14:39 |
16,564.10 |
16,564.10 |
16,562.80 |
16,562.80 |
270.7K |
| 14:40 |
16,564.40 |
16,564.40 |
16,563.00 |
16,563.00 |
238.4K |
| 14:41 |
16,565.10 |
16,565.10 |
16,561.00 |
16,561.00 |
322.6K |
| 14:42 |
16,560.20 |
16,560.20 |
16,558.10 |
16,558.10 |
198.7K |
| 14:43 |
16,559.10 |
16,559.10 |
16,554.90 |
16,554.90 |
351.4K |
| 14:44 |
16,553.70 |
16,554.90 |
16,553.70 |
16,554.90 |
283.0K |
| 14:45 |
16,555.30 |
16,555.30 |
16,555.20 |
16,555.20 |
119.3K |
| 14:46 |
16,555.70 |
16,559.60 |
16,555.70 |
16,559.60 |
187.3K |
| 14:47 |
16,565.10 |
16,566.40 |
16,565.10 |
16,566.40 |
620.3K |
| 14:48 |
16,567.40 |
16,567.40 |
16,564.60 |
16,564.60 |
168.9K |
| 14:49 |
16,570.30 |
16,570.80 |
16,570.30 |
16,570.80 |
154.5K |
| 14:50 |
16,570.80 |
16,570.80 |
16,568.30 |
16,568.30 |
125.4K |
| 14:51 |
16,568.30 |
16,570.40 |
16,568.30 |
16,570.40 |
509.1K |
| 14:52 |
16,573.70 |
16,575.10 |
16,573.70 |
16,575.10 |
202.0K |
| 14:53 |
16,569.60 |
16,570.50 |
16,569.60 |
16,570.50 |
216.1K |
| 14:54 |
16,569.40 |
16,569.40 |
16,568.50 |
16,568.50 |
231.2K |
| 14:55 |
16,567.60 |
16,570.60 |
16,567.60 |
16,570.60 |
347.9K |
| 14:56 |
16,568.50 |
16,569.00 |
16,568.50 |
16,569.00 |
111.1K |
| 14:57 |
16,564.20 |
16,568.00 |
16,564.20 |
16,568.00 |
1,885.5K |
| 14:58 |
16,569.60 |
16,569.60 |
16,569.50 |
16,569.50 |
1,493.7K |
| 14:59 |
16,569.50 |
16,569.50 |
16,569.20 |
16,569.20 |
111.6K |
| 15:00 |
16,571.50 |
16,571.50 |
16,570.50 |
16,570.50 |
220.3K |
| 15:01 |
16,570.80 |
16,570.80 |
16,568.30 |
16,568.30 |
206.8K |
| 15:02 |
16,569.50 |
16,569.50 |
16,564.50 |
16,564.50 |
914.3K |
| 15:03 |
16,563.70 |
16,563.70 |
16,561.60 |
16,561.60 |
373.6K |
| 15:04 |
16,560.70 |
16,560.70 |
16,560.00 |
16,560.00 |
890.9K |
| 15:05 |
16,564.10 |
16,564.10 |
16,562.70 |
16,562.70 |
221.5K |
| 15:06 |
16,561.40 |
16,562.60 |
16,561.40 |
16,562.60 |
872.3K |
| 15:07 |
16,562.20 |
16,563.70 |
16,562.20 |
16,563.70 |
234.1K |
| 15:08 |
16,564.80 |
16,564.80 |
16,562.00 |
16,562.00 |
300.6K |
| 15:09 |
16,562.20 |
16,562.90 |
16,562.20 |
16,562.90 |
350.4K |
| 15:10 |
16,562.80 |
16,566.60 |
16,562.80 |
16,566.60 |
98.1K |
| 15:11 |
16,566.40 |
16,566.40 |
16,561.90 |
16,561.90 |
617.5K |
| 15:12 |
16,561.70 |
16,561.90 |
16,561.70 |
16,561.90 |
289.3K |
| 15:13 |
16,561.40 |
16,561.40 |
16,561.40 |
16,561.40 |
452.3K |
| 15:14 |
16,558.80 |
16,561.10 |
16,558.80 |
16,561.10 |
213.3K |
| 15:15 |
16,562.90 |
16,566.00 |
16,562.90 |
16,566.00 |
126.3K |
| 15:16 |
16,566.30 |
16,566.30 |
16,565.80 |
16,565.80 |
239.7K |
| 15:17 |
16,564.40 |
16,564.70 |
16,564.40 |
16,564.70 |
199.9K |
| 15:18 |
16,564.20 |
16,564.20 |
16,560.20 |
16,560.20 |
207.9K |
| 15:19 |
16,559.70 |
16,559.70 |
16,557.00 |
16,557.00 |
218.4K |
| 15:20 |
16,556.60 |
16,561.40 |
16,556.60 |
16,561.40 |
265.8K |
| 15:21 |
16,559.30 |
16,561.00 |
16,559.30 |
16,561.00 |
205.5K |
| 15:22 |
16,562.50 |
16,562.80 |
16,562.50 |
16,562.80 |
1,394.0K |
| 15:23 |
16,562.80 |
16,562.80 |
16,560.00 |
16,560.00 |
271.1K |
| 15:24 |
16,557.40 |
16,557.40 |
16,556.20 |
16,556.20 |
678.8K |
| 15:25 |
16,554.00 |
16,554.00 |
16,553.10 |
16,553.10 |
133.9K |
| 15:26 |
16,550.70 |
16,552.50 |
16,550.70 |
16,552.50 |
342.5K |
| 15:27 |
16,555.30 |
16,555.30 |
16,550.60 |
16,550.60 |
195.2K |
| 15:28 |
16,550.10 |
16,550.10 |
16,549.60 |
16,549.60 |
176.8K |
| 15:29 |
16,547.20 |
16,547.20 |
16,545.70 |
16,545.70 |
485.2K |
| 15:30 |
16,548.20 |
16,548.20 |
16,547.60 |
16,547.60 |
302.1K |
| 15:31 |
16,550.90 |
16,555.30 |
16,550.90 |
16,555.30 |
692.2K |
| 15:32 |
16,556.60 |
16,556.60 |
16,555.40 |
16,555.40 |
203.7K |
| 15:33 |
16,554.10 |
16,558.40 |
16,554.10 |
16,558.40 |
314.6K |
| 15:34 |
16,558.20 |
16,558.20 |
16,554.20 |
16,554.20 |
248.7K |
| 15:35 |
16,558.70 |
16,559.60 |
16,558.70 |
16,559.60 |
258.0K |
| 15:36 |
16,560.40 |
16,560.40 |
16,558.20 |
16,558.20 |
152.6K |
| 15:37 |
16,558.60 |
16,558.60 |
16,558.40 |
16,558.40 |
92.6K |
| 15:38 |
16,556.70 |
16,558.30 |
16,556.70 |
16,558.30 |
307.2K |
| 15:39 |
16,559.70 |
16,559.70 |
16,556.10 |
16,556.10 |
138.1K |
| 15:40 |
16,558.50 |
16,558.50 |
16,556.70 |
16,556.70 |
212.9K |
| 15:41 |
16,559.60 |
16,559.60 |
16,557.90 |
16,557.90 |
344.0K |
| 15:42 |
16,558.60 |
16,558.80 |
16,558.60 |
16,558.80 |
507.5K |
| 15:43 |
16,555.80 |
16,555.80 |
16,554.90 |
16,554.90 |
375.1K |
| 15:44 |
16,553.90 |
16,553.90 |
16,551.90 |
16,551.90 |
352.5K |
| 15:45 |
16,554.10 |
16,557.10 |
16,554.10 |
16,557.10 |
179.9K |
| 15:46 |
16,556.30 |
16,556.30 |
16,554.90 |
16,554.90 |
417.7K |
| 15:47 |
16,554.20 |
16,557.20 |
16,554.20 |
16,557.20 |
257.5K |
| 15:48 |
16,556.90 |
16,559.50 |
16,556.90 |
16,559.50 |
304.6K |
| 15:49 |
16,559.50 |
16,559.50 |
16,556.60 |
16,556.60 |
276.2K |
| 15:50 |
16,555.40 |
16,557.90 |
16,555.40 |
16,557.90 |
231.8K |
| 15:51 |
16,558.10 |
16,558.10 |
16,557.10 |
16,557.10 |
243.8K |
| 15:52 |
16,562.20 |
16,564.40 |
16,562.20 |
16,564.40 |
190.8K |
| 15:53 |
16,566.10 |
16,567.50 |
16,566.10 |
16,567.50 |
619.0K |
| 15:54 |
16,567.50 |
16,569.50 |
16,567.50 |
16,569.50 |
211.3K |
| 15:55 |
16,564.20 |
16,571.10 |
16,564.20 |
16,571.10 |
329.7K |
| 15:56 |
16,572.50 |
16,573.40 |
16,572.50 |
16,573.40 |
622.8K |
| 15:57 |
16,575.60 |
16,575.60 |
16,574.60 |
16,574.60 |
380.5K |
| 15:58 |
16,575.60 |
16,575.60 |
16,572.10 |
16,572.10 |
891.9K |
| 15:59 |
16,570.70 |
16,575.20 |
16,570.70 |
16,575.20 |
837.1K |
| 16:00 |
16,572.50 |
16,572.50 |
16,570.70 |
16,570.70 |
1,108.2K |
| 16:01 |
16,570.70 |
16,570.70 |
16,570.70 |
16,570.70 |
0.0K |
| 16:02 |
16,570.70 |
16,570.70 |
16,570.70 |
16,570.70 |
0.0K |
| 16:03 |
16,570.70 |
16,570.70 |
16,570.70 |
16,570.70 |
0.0K |
| 16:04 |
16,570.70 |
16,588.60 |
16,570.70 |
16,588.60 |
29,359.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|