| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,588.60 |
16,624.00 |
16,588.60 |
16,624.00 |
1,232.2K |
| 10:01 |
16,632.60 |
16,637.30 |
16,632.60 |
16,637.30 |
106.3K |
| 10:02 |
16,627.00 |
16,627.00 |
16,614.40 |
16,614.40 |
810.3K |
| 10:03 |
16,616.80 |
16,616.80 |
16,613.80 |
16,613.80 |
153.1K |
| 10:04 |
16,604.70 |
16,607.50 |
16,604.70 |
16,607.50 |
1,381.5K |
| 10:05 |
16,620.80 |
16,621.60 |
16,620.80 |
16,621.60 |
263.2K |
| 10:06 |
16,628.70 |
16,628.70 |
16,625.00 |
16,625.00 |
1,417.8K |
| 10:07 |
16,599.80 |
16,604.90 |
16,599.80 |
16,604.90 |
578.2K |
| 10:08 |
16,605.40 |
16,607.40 |
16,605.40 |
16,607.40 |
421.4K |
| 10:09 |
16,609.50 |
16,609.50 |
16,600.40 |
16,600.40 |
2,733.2K |
| 10:10 |
16,590.80 |
16,590.80 |
16,579.50 |
16,579.50 |
794.1K |
| 10:11 |
16,573.60 |
16,573.60 |
16,563.00 |
16,563.00 |
1,444.7K |
| 10:12 |
16,546.90 |
16,547.30 |
16,546.90 |
16,547.30 |
1,676.4K |
| 10:13 |
16,549.70 |
16,564.30 |
16,549.70 |
16,564.30 |
1,028.0K |
| 10:14 |
16,564.10 |
16,564.10 |
16,552.40 |
16,552.40 |
1,328.8K |
| 10:15 |
16,546.20 |
16,546.20 |
16,543.10 |
16,543.10 |
486.2K |
| 10:16 |
16,552.80 |
16,552.80 |
16,548.10 |
16,548.10 |
423.6K |
| 10:17 |
16,543.90 |
16,543.90 |
16,537.90 |
16,537.90 |
735.3K |
| 10:18 |
16,536.50 |
16,536.50 |
16,533.20 |
16,533.20 |
779.2K |
| 10:19 |
16,536.40 |
16,549.70 |
16,536.40 |
16,549.70 |
689.3K |
| 10:20 |
16,537.70 |
16,541.80 |
16,537.70 |
16,541.80 |
671.2K |
| 10:21 |
16,538.30 |
16,541.50 |
16,538.30 |
16,541.50 |
274.9K |
| 10:22 |
16,545.30 |
16,545.30 |
16,543.70 |
16,543.70 |
295.9K |
| 10:23 |
16,543.80 |
16,553.60 |
16,543.80 |
16,553.60 |
397.0K |
| 10:24 |
16,551.80 |
16,569.70 |
16,551.80 |
16,569.70 |
477.9K |
| 10:25 |
16,567.90 |
16,568.80 |
16,567.90 |
16,568.80 |
1,304.4K |
| 10:26 |
16,560.10 |
16,561.20 |
16,560.10 |
16,561.20 |
656.7K |
| 10:27 |
16,568.90 |
16,568.90 |
16,567.10 |
16,567.10 |
586.8K |
| 10:28 |
16,564.80 |
16,565.10 |
16,564.80 |
16,565.10 |
327.6K |
| 10:29 |
16,568.10 |
16,573.80 |
16,568.10 |
16,573.80 |
325.7K |
| 10:30 |
16,583.80 |
16,583.80 |
16,573.90 |
16,573.90 |
447.9K |
| 10:31 |
16,572.70 |
16,572.70 |
16,568.50 |
16,568.50 |
513.0K |
| 10:32 |
16,569.20 |
16,569.20 |
16,564.40 |
16,564.40 |
275.2K |
| 10:33 |
16,565.90 |
16,570.30 |
16,565.90 |
16,570.30 |
313.8K |
| 10:34 |
16,563.10 |
16,563.10 |
16,560.10 |
16,560.10 |
218.2K |
| 10:35 |
16,565.10 |
16,566.70 |
16,565.10 |
16,566.70 |
630.6K |
| 10:36 |
16,565.30 |
16,565.30 |
16,555.50 |
16,555.50 |
247.2K |
| 10:37 |
16,558.50 |
16,558.50 |
16,556.70 |
16,556.70 |
389.8K |
| 10:38 |
16,560.30 |
16,560.30 |
16,555.90 |
16,555.90 |
233.5K |
| 10:39 |
16,560.10 |
16,560.10 |
16,551.70 |
16,551.70 |
240.8K |
| 10:40 |
16,558.60 |
16,562.20 |
16,558.60 |
16,562.20 |
596.4K |
| 10:41 |
16,569.50 |
16,572.70 |
16,569.50 |
16,572.70 |
503.8K |
| 10:42 |
16,575.30 |
16,577.50 |
16,575.30 |
16,577.50 |
301.7K |
| 10:43 |
16,580.30 |
16,580.30 |
16,577.40 |
16,577.40 |
219.9K |
| 10:44 |
16,574.70 |
16,574.70 |
16,574.40 |
16,574.40 |
367.3K |
| 10:45 |
16,572.50 |
16,572.50 |
16,568.40 |
16,568.40 |
239.5K |
| 10:46 |
16,573.40 |
16,574.10 |
16,573.40 |
16,574.10 |
356.2K |
| 10:47 |
16,573.00 |
16,573.00 |
16,570.60 |
16,570.60 |
281.4K |
| 10:48 |
16,569.00 |
16,569.00 |
16,566.20 |
16,566.20 |
223.2K |
| 10:49 |
16,568.10 |
16,569.00 |
16,568.10 |
16,569.00 |
293.5K |
| 10:50 |
16,573.80 |
16,573.90 |
16,573.80 |
16,573.90 |
116.9K |
| 10:51 |
16,571.90 |
16,574.30 |
16,571.90 |
16,574.30 |
143.4K |
| 10:52 |
16,572.20 |
16,572.90 |
16,572.20 |
16,572.90 |
157.1K |
| 10:53 |
16,577.00 |
16,577.00 |
16,574.10 |
16,574.10 |
278.7K |
| 10:54 |
16,582.20 |
16,597.00 |
16,582.20 |
16,597.00 |
633.2K |
| 10:55 |
16,595.70 |
16,599.40 |
16,595.70 |
16,599.40 |
738.6K |
| 10:56 |
16,605.10 |
16,605.10 |
16,599.00 |
16,599.00 |
519.3K |
| 10:57 |
16,601.50 |
16,604.30 |
16,601.50 |
16,604.30 |
275.5K |
| 10:58 |
16,608.60 |
16,615.30 |
16,608.60 |
16,615.30 |
145.5K |
| 10:59 |
16,621.20 |
16,621.20 |
16,620.50 |
16,620.50 |
149.5K |
| 11:00 |
16,619.50 |
16,619.50 |
16,603.90 |
16,603.90 |
750.1K |
| 11:01 |
16,603.60 |
16,603.60 |
16,603.30 |
16,603.30 |
724.6K |
| 11:02 |
16,603.00 |
16,604.70 |
16,603.00 |
16,604.70 |
321.6K |
| 11:03 |
16,606.20 |
16,606.20 |
16,604.20 |
16,604.20 |
1,091.5K |
| 11:04 |
16,599.00 |
16,605.90 |
16,599.00 |
16,605.90 |
235.3K |
| 11:05 |
16,605.60 |
16,608.30 |
16,605.60 |
16,608.30 |
475.6K |
| 11:06 |
16,603.90 |
16,603.90 |
16,601.30 |
16,601.30 |
238.7K |
| 11:07 |
16,601.30 |
16,603.80 |
16,601.30 |
16,603.80 |
265.0K |
| 11:08 |
16,599.00 |
16,600.90 |
16,599.00 |
16,600.90 |
206.5K |
| 11:09 |
16,597.40 |
16,597.40 |
16,594.70 |
16,594.70 |
132.6K |
| 11:10 |
16,594.50 |
16,594.50 |
16,594.40 |
16,594.40 |
166.1K |
| 11:11 |
16,591.50 |
16,591.50 |
16,589.30 |
16,589.30 |
155.8K |
| 11:12 |
16,586.10 |
16,586.10 |
16,585.20 |
16,585.20 |
512.6K |
| 11:13 |
16,581.00 |
16,581.00 |
16,576.60 |
16,576.60 |
401.0K |
| 11:14 |
16,576.10 |
16,578.70 |
16,576.10 |
16,578.70 |
360.9K |
| 11:15 |
16,578.90 |
16,580.60 |
16,578.90 |
16,580.60 |
349.4K |
| 11:16 |
16,577.10 |
16,577.10 |
16,575.40 |
16,575.40 |
812.0K |
| 11:17 |
16,584.80 |
16,584.80 |
16,584.50 |
16,584.50 |
235.2K |
| 11:18 |
16,587.20 |
16,587.20 |
16,583.20 |
16,583.20 |
214.4K |
| 11:19 |
16,585.50 |
16,585.50 |
16,585.20 |
16,585.20 |
305.8K |
| 11:20 |
16,585.70 |
16,587.80 |
16,585.70 |
16,587.80 |
125.5K |
| 11:21 |
16,589.10 |
16,589.10 |
16,589.00 |
16,589.00 |
710.8K |
| 11:22 |
16,587.40 |
16,587.40 |
16,587.00 |
16,587.00 |
218.4K |
| 11:23 |
16,582.90 |
16,582.90 |
16,582.20 |
16,582.20 |
121.8K |
| 11:24 |
16,585.50 |
16,585.50 |
16,581.80 |
16,581.80 |
510.9K |
| 11:25 |
16,582.60 |
16,589.00 |
16,582.60 |
16,589.00 |
424.8K |
| 11:26 |
16,589.60 |
16,594.30 |
16,589.60 |
16,594.30 |
207.5K |
| 11:27 |
16,590.50 |
16,590.90 |
16,590.50 |
16,590.90 |
134.0K |
| 11:28 |
16,605.00 |
16,605.00 |
16,598.80 |
16,598.80 |
217.6K |
| 11:29 |
16,599.80 |
16,603.70 |
16,599.80 |
16,603.70 |
233.1K |
| 11:30 |
16,602.90 |
16,608.20 |
16,602.90 |
16,608.20 |
361.3K |
| 11:31 |
16,607.10 |
16,607.10 |
16,601.70 |
16,601.70 |
190.0K |
| 11:32 |
16,599.20 |
16,599.20 |
16,596.70 |
16,596.70 |
694.6K |
| 11:33 |
16,601.60 |
16,601.60 |
16,599.70 |
16,599.70 |
496.8K |
| 11:34 |
16,598.20 |
16,599.20 |
16,598.20 |
16,599.20 |
95.7K |
| 11:35 |
16,593.40 |
16,596.00 |
16,593.40 |
16,596.00 |
273.6K |
| 11:36 |
16,599.40 |
16,601.50 |
16,599.40 |
16,601.50 |
193.5K |
| 11:37 |
16,600.50 |
16,600.50 |
16,593.70 |
16,593.70 |
629.0K |
| 11:38 |
16,593.80 |
16,595.30 |
16,593.80 |
16,595.30 |
101.4K |
| 11:39 |
16,596.10 |
16,597.90 |
16,596.10 |
16,597.90 |
190.6K |
| 11:40 |
16,598.20 |
16,599.40 |
16,598.20 |
16,599.40 |
326.2K |
| 11:41 |
16,602.70 |
16,609.90 |
16,602.70 |
16,609.90 |
178.3K |
| 11:42 |
16,611.20 |
16,611.50 |
16,611.20 |
16,611.50 |
393.3K |
| 11:43 |
16,615.50 |
16,615.90 |
16,615.50 |
16,615.90 |
110.5K |
| 11:44 |
16,617.90 |
16,623.50 |
16,617.90 |
16,623.50 |
178.8K |
| 11:45 |
16,619.10 |
16,619.90 |
16,619.10 |
16,619.90 |
221.3K |
| 11:46 |
16,619.10 |
16,620.20 |
16,619.10 |
16,620.20 |
250.5K |
| 11:47 |
16,618.00 |
16,618.00 |
16,616.70 |
16,616.70 |
320.3K |
| 11:48 |
16,616.40 |
16,616.40 |
16,611.30 |
16,611.30 |
297.8K |
| 11:49 |
16,612.30 |
16,612.30 |
16,609.60 |
16,609.60 |
238.2K |
| 11:50 |
16,608.10 |
16,609.50 |
16,608.10 |
16,609.50 |
405.0K |
| 11:51 |
16,611.40 |
16,611.40 |
16,606.10 |
16,606.10 |
164.8K |
| 11:52 |
16,604.80 |
16,606.00 |
16,604.80 |
16,606.00 |
200.9K |
| 11:53 |
16,606.90 |
16,606.90 |
16,602.10 |
16,602.10 |
134.8K |
| 11:54 |
16,602.60 |
16,602.60 |
16,595.70 |
16,595.70 |
516.1K |
| 11:55 |
16,591.20 |
16,592.90 |
16,591.20 |
16,592.90 |
443.1K |
| 11:56 |
16,598.10 |
16,598.40 |
16,598.10 |
16,598.40 |
220.9K |
| 11:57 |
16,602.60 |
16,604.40 |
16,602.60 |
16,604.40 |
197.0K |
| 11:58 |
16,602.10 |
16,602.10 |
16,601.00 |
16,601.00 |
75.9K |
| 11:59 |
16,600.00 |
16,600.30 |
16,600.00 |
16,600.30 |
128.7K |
| 12:00 |
16,596.50 |
16,604.30 |
16,596.50 |
16,604.30 |
790.5K |
| 12:01 |
16,602.10 |
16,603.30 |
16,602.10 |
16,603.30 |
257.4K |
| 12:02 |
16,606.10 |
16,608.20 |
16,606.10 |
16,608.20 |
210.8K |
| 12:03 |
16,603.20 |
16,603.20 |
16,603.10 |
16,603.10 |
123.7K |
| 12:04 |
16,603.10 |
16,603.10 |
16,603.00 |
16,603.00 |
252.6K |
| 12:05 |
16,599.90 |
16,600.70 |
16,599.90 |
16,600.70 |
284.8K |
| 12:06 |
16,606.10 |
16,606.40 |
16,606.10 |
16,606.40 |
431.6K |
| 12:07 |
16,612.40 |
16,612.40 |
16,607.60 |
16,607.60 |
113.1K |
| 12:08 |
16,606.80 |
16,610.80 |
16,606.80 |
16,610.80 |
227.0K |
| 12:09 |
16,607.70 |
16,610.10 |
16,607.70 |
16,610.10 |
231.7K |
| 12:10 |
16,611.40 |
16,611.40 |
16,607.00 |
16,607.00 |
146.5K |
| 12:11 |
16,609.00 |
16,618.70 |
16,609.00 |
16,618.70 |
334.0K |
| 12:12 |
16,621.40 |
16,624.10 |
16,621.40 |
16,624.10 |
257.1K |
| 12:13 |
16,622.50 |
16,622.50 |
16,619.70 |
16,619.70 |
163.5K |
| 12:14 |
16,615.80 |
16,615.80 |
16,615.00 |
16,615.00 |
153.2K |
| 12:15 |
16,611.50 |
16,611.50 |
16,607.20 |
16,607.20 |
903.6K |
| 12:16 |
16,599.90 |
16,600.40 |
16,599.90 |
16,600.40 |
380.4K |
| 12:17 |
16,599.30 |
16,599.30 |
16,598.50 |
16,598.50 |
409.9K |
| 12:18 |
16,600.10 |
16,600.10 |
16,593.50 |
16,593.50 |
166.7K |
| 12:19 |
16,593.80 |
16,599.30 |
16,593.80 |
16,599.30 |
103.2K |
| 12:20 |
16,598.10 |
16,598.10 |
16,591.90 |
16,591.90 |
237.0K |
| 12:21 |
16,587.70 |
16,587.80 |
16,587.70 |
16,587.80 |
498.9K |
| 12:22 |
16,589.40 |
16,589.40 |
16,588.60 |
16,588.60 |
466.2K |
| 12:23 |
16,588.90 |
16,591.60 |
16,588.90 |
16,591.60 |
485.6K |
| 12:24 |
16,592.80 |
16,592.80 |
16,592.80 |
16,592.80 |
99.7K |
| 12:25 |
16,591.80 |
16,591.80 |
16,590.80 |
16,590.80 |
161.1K |
| 12:26 |
16,591.90 |
16,594.00 |
16,591.90 |
16,594.00 |
124.9K |
| 12:27 |
16,586.90 |
16,587.80 |
16,586.90 |
16,587.80 |
150.5K |
| 12:28 |
16,588.20 |
16,589.00 |
16,588.20 |
16,589.00 |
156.6K |
| 12:29 |
16,587.90 |
16,590.00 |
16,587.90 |
16,590.00 |
141.1K |
| 12:30 |
16,589.00 |
16,590.60 |
16,589.00 |
16,590.60 |
141.5K |
| 12:31 |
16,595.50 |
16,595.50 |
16,588.30 |
16,588.30 |
551.9K |
| 12:32 |
16,592.50 |
16,593.20 |
16,592.50 |
16,593.20 |
259.9K |
| 12:33 |
16,593.20 |
16,595.00 |
16,593.20 |
16,595.00 |
189.2K |
| 12:34 |
16,597.30 |
16,598.30 |
16,597.30 |
16,598.30 |
237.1K |
| 12:35 |
16,596.40 |
16,597.40 |
16,596.40 |
16,597.40 |
271.1K |
| 12:36 |
16,596.40 |
16,596.40 |
16,596.40 |
16,596.40 |
227.6K |
| 12:37 |
16,594.10 |
16,595.00 |
16,594.10 |
16,595.00 |
157.7K |
| 12:38 |
16,595.70 |
16,595.70 |
16,595.50 |
16,595.50 |
125.2K |
| 12:39 |
16,594.20 |
16,597.20 |
16,594.20 |
16,597.20 |
166.2K |
| 12:40 |
16,595.80 |
16,595.80 |
16,593.70 |
16,593.70 |
261.5K |
| 12:41 |
16,591.50 |
16,591.50 |
16,588.40 |
16,588.40 |
629.6K |
| 12:42 |
16,589.50 |
16,589.50 |
16,587.60 |
16,587.60 |
235.1K |
| 12:43 |
16,590.30 |
16,590.30 |
16,588.00 |
16,588.00 |
199.0K |
| 12:44 |
16,586.20 |
16,586.90 |
16,586.20 |
16,586.90 |
233.2K |
| 12:45 |
16,590.60 |
16,592.30 |
16,590.60 |
16,592.30 |
115.7K |
| 12:46 |
16,589.30 |
16,589.30 |
16,582.40 |
16,582.40 |
766.0K |
| 12:47 |
16,579.40 |
16,581.60 |
16,579.40 |
16,581.60 |
332.9K |
| 12:48 |
16,578.40 |
16,578.40 |
16,577.30 |
16,577.30 |
112.3K |
| 12:49 |
16,576.90 |
16,576.90 |
16,576.50 |
16,576.50 |
416.8K |
| 12:50 |
16,577.40 |
16,580.70 |
16,577.40 |
16,580.70 |
771.6K |
| 12:51 |
16,580.00 |
16,584.20 |
16,580.00 |
16,584.20 |
915.2K |
| 12:52 |
16,590.30 |
16,597.20 |
16,590.30 |
16,597.20 |
147.0K |
| 12:53 |
16,599.60 |
16,599.60 |
16,599.30 |
16,599.30 |
602.4K |
| 12:54 |
16,602.20 |
16,604.30 |
16,602.20 |
16,604.30 |
330.4K |
| 12:55 |
16,604.50 |
16,606.00 |
16,604.50 |
16,606.00 |
130.0K |
| 12:56 |
16,606.30 |
16,610.80 |
16,606.30 |
16,610.80 |
92.9K |
| 12:57 |
16,608.80 |
16,610.60 |
16,608.80 |
16,610.60 |
205.4K |
| 12:58 |
16,608.50 |
16,608.50 |
16,582.70 |
16,582.70 |
1,387.2K |
| 12:59 |
16,579.50 |
16,579.50 |
16,572.70 |
16,572.70 |
247.9K |
| 13:00 |
16,574.80 |
16,574.80 |
16,574.60 |
16,574.60 |
822.6K |
| 13:01 |
16,576.30 |
16,576.30 |
16,574.90 |
16,574.90 |
414.9K |
| 13:02 |
16,568.90 |
16,568.90 |
16,564.50 |
16,564.50 |
356.6K |
| 13:03 |
16,561.90 |
16,561.90 |
16,560.40 |
16,560.40 |
181.5K |
| 13:04 |
16,561.00 |
16,564.40 |
16,561.00 |
16,564.40 |
291.8K |
| 13:05 |
16,564.70 |
16,564.70 |
16,563.00 |
16,563.00 |
460.0K |
| 13:06 |
16,559.00 |
16,559.00 |
16,543.20 |
16,543.20 |
737.6K |
| 13:07 |
16,545.00 |
16,545.00 |
16,541.70 |
16,541.70 |
1,015.2K |
| 13:08 |
16,542.20 |
16,543.30 |
16,542.20 |
16,543.30 |
227.1K |
| 13:09 |
16,543.40 |
16,546.80 |
16,543.40 |
16,546.80 |
251.6K |
| 13:10 |
16,551.80 |
16,553.10 |
16,551.80 |
16,553.10 |
204.6K |
| 13:11 |
16,555.80 |
16,563.60 |
16,555.80 |
16,563.60 |
348.3K |
| 13:12 |
16,564.00 |
16,568.40 |
16,564.00 |
16,568.40 |
138.7K |
| 13:13 |
16,566.60 |
16,570.50 |
16,566.60 |
16,570.50 |
143.8K |
| 13:14 |
16,567.80 |
16,567.80 |
16,567.40 |
16,567.40 |
175.0K |
| 13:15 |
16,564.30 |
16,564.30 |
16,563.20 |
16,563.20 |
140.9K |
| 13:16 |
16,562.70 |
16,563.20 |
16,562.70 |
16,563.20 |
79.4K |
| 13:17 |
16,565.30 |
16,566.10 |
16,565.30 |
16,566.10 |
136.1K |
| 13:18 |
16,561.00 |
16,563.20 |
16,561.00 |
16,563.20 |
69.9K |
| 13:19 |
16,560.90 |
16,562.50 |
16,560.90 |
16,562.50 |
82.4K |
| 13:20 |
16,561.60 |
16,564.90 |
16,561.60 |
16,564.90 |
220.3K |
| 13:21 |
16,561.10 |
16,561.10 |
16,559.90 |
16,559.90 |
132.6K |
| 13:22 |
16,559.60 |
16,559.60 |
16,559.10 |
16,559.10 |
92.1K |
| 13:23 |
16,558.40 |
16,560.30 |
16,558.40 |
16,560.30 |
74.2K |
| 13:24 |
16,560.60 |
16,561.40 |
16,560.60 |
16,561.40 |
58.3K |
| 13:25 |
16,562.90 |
16,564.10 |
16,562.90 |
16,564.10 |
274.5K |
| 13:26 |
16,561.80 |
16,562.70 |
16,561.80 |
16,562.70 |
80.3K |
| 13:27 |
16,561.60 |
16,561.60 |
16,558.40 |
16,558.40 |
127.1K |
| 13:28 |
16,553.00 |
16,553.10 |
16,553.00 |
16,553.10 |
442.0K |
| 13:29 |
16,549.50 |
16,549.50 |
16,539.60 |
16,539.60 |
451.0K |
| 13:30 |
16,540.40 |
16,541.90 |
16,540.40 |
16,541.90 |
222.5K |
| 13:31 |
16,550.70 |
16,552.60 |
16,550.70 |
16,552.60 |
158.6K |
| 13:32 |
16,552.40 |
16,552.40 |
16,551.80 |
16,551.80 |
127.1K |
| 13:33 |
16,557.20 |
16,557.20 |
16,557.00 |
16,557.00 |
152.5K |
| 13:34 |
16,558.10 |
16,559.80 |
16,558.10 |
16,559.80 |
429.7K |
| 13:35 |
16,563.50 |
16,563.50 |
16,563.30 |
16,563.30 |
294.5K |
| 13:36 |
16,563.50 |
16,563.50 |
16,563.50 |
16,563.50 |
70.8K |
| 13:37 |
16,570.30 |
16,570.30 |
16,568.90 |
16,568.90 |
511.0K |
| 13:38 |
16,573.40 |
16,575.00 |
16,573.40 |
16,575.00 |
191.7K |
| 13:39 |
16,572.50 |
16,577.90 |
16,572.50 |
16,577.90 |
271.1K |
| 13:40 |
16,580.80 |
16,581.90 |
16,580.80 |
16,581.90 |
236.2K |
| 13:41 |
16,582.30 |
16,585.60 |
16,582.30 |
16,585.60 |
222.8K |
| 13:42 |
16,583.70 |
16,583.70 |
16,583.50 |
16,583.50 |
193.3K |
| 13:43 |
16,582.70 |
16,583.40 |
16,582.70 |
16,583.40 |
45.2K |
| 13:44 |
16,584.10 |
16,584.90 |
16,584.10 |
16,584.90 |
92.7K |
| 13:45 |
16,583.60 |
16,585.70 |
16,583.60 |
16,585.70 |
98.2K |
| 13:46 |
16,588.50 |
16,593.10 |
16,588.50 |
16,593.10 |
279.6K |
| 13:47 |
16,595.90 |
16,595.90 |
16,595.50 |
16,595.50 |
83.5K |
| 13:48 |
16,592.10 |
16,592.20 |
16,592.10 |
16,592.20 |
111.9K |
| 13:49 |
16,593.30 |
16,593.30 |
16,593.30 |
16,593.30 |
82.2K |
| 13:50 |
16,593.30 |
16,593.30 |
16,593.30 |
16,593.30 |
76.5K |
| 13:51 |
16,594.20 |
16,594.90 |
16,594.20 |
16,594.90 |
233.3K |
| 13:52 |
16,593.10 |
16,594.10 |
16,593.10 |
16,594.10 |
235.2K |
| 13:53 |
16,593.40 |
16,594.60 |
16,593.40 |
16,594.60 |
165.5K |
| 13:54 |
16,593.90 |
16,594.40 |
16,593.90 |
16,594.40 |
243.2K |
| 13:55 |
16,596.80 |
16,600.50 |
16,596.80 |
16,600.50 |
144.2K |
| 13:56 |
16,595.40 |
16,595.40 |
16,589.70 |
16,589.70 |
652.2K |
| 13:57 |
16,591.30 |
16,591.30 |
16,589.70 |
16,589.70 |
145.8K |
| 13:58 |
16,590.10 |
16,591.80 |
16,590.10 |
16,591.80 |
136.3K |
| 13:59 |
16,590.90 |
16,590.90 |
16,588.70 |
16,588.70 |
99.0K |
| 14:00 |
16,590.30 |
16,591.30 |
16,590.30 |
16,591.30 |
1,387.6K |
| 14:01 |
16,592.20 |
16,593.40 |
16,592.20 |
16,593.40 |
180.4K |
| 14:02 |
16,590.80 |
16,590.80 |
16,582.10 |
16,582.10 |
377.5K |
| 14:03 |
16,584.40 |
16,585.60 |
16,584.40 |
16,585.60 |
298.3K |
| 14:04 |
16,587.00 |
16,590.70 |
16,587.00 |
16,590.70 |
210.3K |
| 14:05 |
16,590.80 |
16,590.80 |
16,588.40 |
16,588.40 |
821.2K |
| 14:06 |
16,585.80 |
16,585.80 |
16,583.80 |
16,583.80 |
579.3K |
| 14:07 |
16,582.40 |
16,583.80 |
16,582.40 |
16,583.80 |
193.3K |
| 14:08 |
16,579.70 |
16,579.70 |
16,577.50 |
16,577.50 |
655.3K |
| 14:09 |
16,582.60 |
16,582.60 |
16,580.00 |
16,580.00 |
318.0K |
| 14:10 |
16,579.60 |
16,579.60 |
16,577.60 |
16,577.60 |
247.2K |
| 14:11 |
16,584.40 |
16,586.20 |
16,584.40 |
16,586.20 |
77.7K |
| 14:12 |
16,586.30 |
16,588.90 |
16,586.30 |
16,588.90 |
91.8K |
| 14:13 |
16,588.70 |
16,588.70 |
16,587.50 |
16,587.50 |
95.6K |
| 14:14 |
16,584.30 |
16,586.20 |
16,584.30 |
16,586.20 |
167.9K |
| 14:15 |
16,584.20 |
16,585.80 |
16,584.20 |
16,585.80 |
87.5K |
| 14:16 |
16,582.70 |
16,582.70 |
16,582.30 |
16,582.30 |
123.7K |
| 14:17 |
16,583.10 |
16,585.10 |
16,583.10 |
16,585.10 |
725.0K |
| 14:18 |
16,585.80 |
16,585.80 |
16,584.60 |
16,584.60 |
132.6K |
| 14:19 |
16,582.70 |
16,582.80 |
16,582.70 |
16,582.80 |
168.7K |
| 14:20 |
16,579.70 |
16,580.60 |
16,579.70 |
16,580.60 |
277.8K |
| 14:21 |
16,587.70 |
16,591.50 |
16,587.70 |
16,591.50 |
281.5K |
| 14:22 |
16,589.40 |
16,589.40 |
16,584.10 |
16,584.10 |
212.4K |
| 14:23 |
16,586.70 |
16,587.40 |
16,586.70 |
16,587.40 |
269.6K |
| 14:24 |
16,586.10 |
16,588.00 |
16,586.10 |
16,588.00 |
157.5K |
| 14:25 |
16,590.70 |
16,590.70 |
16,590.20 |
16,590.20 |
324.1K |
| 14:26 |
16,589.70 |
16,591.00 |
16,589.70 |
16,591.00 |
128.3K |
| 14:27 |
16,588.10 |
16,589.90 |
16,588.10 |
16,589.90 |
104.6K |
| 14:28 |
16,586.10 |
16,586.50 |
16,586.10 |
16,586.50 |
175.7K |
| 14:29 |
16,588.40 |
16,592.60 |
16,588.40 |
16,592.60 |
223.6K |
| 14:30 |
16,590.20 |
16,594.70 |
16,590.20 |
16,594.70 |
136.2K |
| 14:31 |
16,596.90 |
16,596.90 |
16,596.40 |
16,596.40 |
147.1K |
| 14:32 |
16,598.30 |
16,598.90 |
16,598.30 |
16,598.90 |
235.5K |
| 14:33 |
16,598.50 |
16,598.50 |
16,596.70 |
16,596.70 |
92.2K |
| 14:34 |
16,600.10 |
16,602.30 |
16,600.10 |
16,602.30 |
798.8K |
| 14:35 |
16,602.30 |
16,602.30 |
16,593.30 |
16,593.30 |
184.4K |
| 14:36 |
16,594.90 |
16,594.90 |
16,590.90 |
16,590.90 |
133.6K |
| 14:37 |
16,587.70 |
16,591.10 |
16,587.70 |
16,591.10 |
447.2K |
| 14:38 |
16,591.90 |
16,591.90 |
16,589.50 |
16,589.50 |
410.6K |
| 14:39 |
16,590.40 |
16,590.40 |
16,589.30 |
16,589.30 |
219.6K |
| 14:40 |
16,588.40 |
16,588.40 |
16,588.00 |
16,588.00 |
422.1K |
| 14:41 |
16,584.50 |
16,586.00 |
16,584.50 |
16,586.00 |
321.2K |
| 14:42 |
16,586.20 |
16,587.80 |
16,586.20 |
16,587.80 |
102.5K |
| 14:43 |
16,586.30 |
16,586.30 |
16,580.70 |
16,580.70 |
311.9K |
| 14:44 |
16,578.90 |
16,582.30 |
16,578.90 |
16,582.30 |
260.8K |
| 14:45 |
16,581.80 |
16,582.80 |
16,581.80 |
16,582.80 |
159.4K |
| 14:46 |
16,581.70 |
16,581.80 |
16,581.70 |
16,581.80 |
126.9K |
| 14:47 |
16,582.30 |
16,584.00 |
16,582.30 |
16,584.00 |
339.1K |
| 14:48 |
16,586.70 |
16,586.70 |
16,585.60 |
16,585.60 |
298.8K |
| 14:49 |
16,586.10 |
16,586.30 |
16,586.10 |
16,586.30 |
212.6K |
| 14:50 |
16,586.30 |
16,586.30 |
16,586.10 |
16,586.10 |
366.0K |
| 14:51 |
16,580.50 |
16,583.50 |
16,580.50 |
16,583.50 |
453.8K |
| 14:52 |
16,586.70 |
16,586.90 |
16,586.70 |
16,586.90 |
133.0K |
| 14:53 |
16,587.80 |
16,588.20 |
16,587.80 |
16,588.20 |
690.6K |
| 14:54 |
16,591.40 |
16,591.40 |
16,589.10 |
16,589.10 |
263.6K |
| 14:55 |
16,587.40 |
16,589.80 |
16,587.40 |
16,589.80 |
183.2K |
| 14:56 |
16,591.60 |
16,592.20 |
16,591.60 |
16,592.20 |
174.8K |
| 14:57 |
16,586.30 |
16,590.20 |
16,586.30 |
16,590.20 |
158.0K |
| 14:58 |
16,592.40 |
16,592.70 |
16,592.40 |
16,592.70 |
211.6K |
| 14:59 |
16,592.30 |
16,592.30 |
16,591.90 |
16,591.90 |
148.7K |
| 15:00 |
16,589.70 |
16,589.70 |
16,589.70 |
16,589.70 |
452.4K |
| 15:01 |
16,591.00 |
16,591.00 |
16,590.60 |
16,590.60 |
284.2K |
| 15:02 |
16,590.90 |
16,590.90 |
16,588.60 |
16,588.60 |
288.5K |
| 15:03 |
16,589.80 |
16,591.50 |
16,589.80 |
16,591.50 |
205.5K |
| 15:04 |
16,592.00 |
16,592.00 |
16,592.00 |
16,592.00 |
306.3K |
| 15:05 |
16,591.70 |
16,593.50 |
16,591.70 |
16,593.50 |
1,242.4K |
| 15:06 |
16,594.40 |
16,594.40 |
16,592.00 |
16,592.00 |
435.9K |
| 15:07 |
16,593.80 |
16,593.80 |
16,592.30 |
16,592.30 |
121.4K |
| 15:08 |
16,599.30 |
16,599.30 |
16,599.10 |
16,599.10 |
246.5K |
| 15:09 |
16,602.00 |
16,602.00 |
16,600.30 |
16,600.30 |
210.2K |
| 15:10 |
16,599.10 |
16,600.80 |
16,599.10 |
16,600.80 |
231.3K |
| 15:11 |
16,605.90 |
16,609.00 |
16,605.90 |
16,609.00 |
1,177.3K |
| 15:12 |
16,608.80 |
16,608.80 |
16,607.30 |
16,607.30 |
268.0K |
| 15:13 |
16,608.40 |
16,608.40 |
16,607.20 |
16,607.20 |
269.4K |
| 15:14 |
16,605.30 |
16,605.30 |
16,603.80 |
16,603.80 |
112.1K |
| 15:15 |
16,604.40 |
16,604.90 |
16,604.40 |
16,604.90 |
174.4K |
| 15:16 |
16,605.10 |
16,605.10 |
16,604.70 |
16,604.70 |
186.2K |
| 15:17 |
16,605.40 |
16,605.80 |
16,605.40 |
16,605.80 |
241.7K |
| 15:18 |
16,611.60 |
16,611.60 |
16,610.00 |
16,610.00 |
489.5K |
| 15:19 |
16,612.10 |
16,613.70 |
16,612.10 |
16,613.70 |
374.1K |
| 15:20 |
16,612.00 |
16,612.60 |
16,612.00 |
16,612.60 |
342.3K |
| 15:21 |
16,612.20 |
16,612.20 |
16,611.60 |
16,611.60 |
205.5K |
| 15:22 |
16,612.50 |
16,614.30 |
16,612.50 |
16,614.30 |
286.1K |
| 15:23 |
16,613.90 |
16,614.70 |
16,613.90 |
16,614.70 |
816.3K |
| 15:24 |
16,615.00 |
16,615.60 |
16,615.00 |
16,615.60 |
146.7K |
| 15:25 |
16,612.50 |
16,612.50 |
16,608.80 |
16,608.80 |
341.0K |
| 15:26 |
16,607.00 |
16,609.30 |
16,607.00 |
16,609.30 |
828.1K |
| 15:27 |
16,607.90 |
16,608.00 |
16,607.90 |
16,608.00 |
98.9K |
| 15:28 |
16,607.40 |
16,607.60 |
16,607.40 |
16,607.60 |
74.0K |
| 15:29 |
16,606.70 |
16,606.70 |
16,604.90 |
16,604.90 |
193.8K |
| 15:30 |
16,604.50 |
16,605.10 |
16,604.50 |
16,605.10 |
333.1K |
| 15:31 |
16,603.00 |
16,603.00 |
16,601.70 |
16,601.70 |
164.6K |
| 15:32 |
16,603.30 |
16,604.50 |
16,603.30 |
16,604.50 |
293.1K |
| 15:33 |
16,608.40 |
16,608.40 |
16,608.30 |
16,608.30 |
132.0K |
| 15:34 |
16,609.30 |
16,609.30 |
16,608.00 |
16,608.00 |
289.1K |
| 15:35 |
16,609.20 |
16,610.60 |
16,609.20 |
16,610.60 |
254.7K |
| 15:36 |
16,606.80 |
16,606.80 |
16,601.50 |
16,601.50 |
340.4K |
| 15:37 |
16,602.10 |
16,603.30 |
16,602.10 |
16,603.30 |
432.2K |
| 15:38 |
16,601.00 |
16,601.00 |
16,601.00 |
16,601.00 |
223.9K |
| 15:39 |
16,597.70 |
16,599.90 |
16,597.70 |
16,599.90 |
303.8K |
| 15:40 |
16,599.60 |
16,600.80 |
16,599.60 |
16,600.80 |
301.3K |
| 15:41 |
16,602.60 |
16,602.60 |
16,600.30 |
16,600.30 |
680.0K |
| 15:42 |
16,601.70 |
16,601.70 |
16,600.60 |
16,600.60 |
203.6K |
| 15:43 |
16,599.90 |
16,599.90 |
16,596.90 |
16,596.90 |
229.9K |
| 15:44 |
16,599.60 |
16,600.50 |
16,599.60 |
16,600.50 |
348.3K |
| 15:45 |
16,600.90 |
16,600.90 |
16,600.10 |
16,600.10 |
251.6K |
| 15:46 |
16,593.30 |
16,593.30 |
16,592.30 |
16,592.30 |
250.1K |
| 15:47 |
16,595.80 |
16,598.70 |
16,595.80 |
16,598.70 |
201.2K |
| 15:48 |
16,598.20 |
16,598.20 |
16,594.70 |
16,594.70 |
208.1K |
| 15:49 |
16,594.90 |
16,594.90 |
16,594.80 |
16,594.80 |
263.2K |
| 15:50 |
16,595.30 |
16,595.30 |
16,594.60 |
16,594.60 |
326.5K |
| 15:51 |
16,592.60 |
16,594.10 |
16,592.60 |
16,594.10 |
281.7K |
| 15:52 |
16,592.30 |
16,593.60 |
16,592.30 |
16,593.60 |
432.5K |
| 15:53 |
16,592.40 |
16,592.40 |
16,591.30 |
16,591.30 |
311.4K |
| 15:54 |
16,589.80 |
16,589.80 |
16,586.70 |
16,586.70 |
570.5K |
| 15:55 |
16,586.10 |
16,586.10 |
16,585.80 |
16,585.80 |
327.3K |
| 15:56 |
16,584.40 |
16,584.40 |
16,583.00 |
16,583.00 |
663.7K |
| 15:57 |
16,584.40 |
16,584.40 |
16,578.70 |
16,578.70 |
489.5K |
| 15:58 |
16,577.80 |
16,578.60 |
16,577.80 |
16,578.60 |
441.3K |
| 15:59 |
16,581.70 |
16,581.70 |
16,574.50 |
16,574.50 |
775.3K |
| 16:00 |
16,572.00 |
16,572.00 |
16,569.90 |
16,569.90 |
807.9K |
| 16:01 |
16,569.90 |
16,569.90 |
16,569.90 |
16,569.90 |
0.0K |
| 16:02 |
16,569.90 |
16,569.90 |
16,569.90 |
16,569.90 |
0.0K |
| 16:03 |
16,569.90 |
16,569.90 |
16,569.90 |
16,569.90 |
0.0K |
| 16:04 |
16,569.90 |
16,569.90 |
16,539.40 |
16,539.40 |
44,640.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|