| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,539.40 |
16,539.40 |
16,452.60 |
16,452.60 |
617.2K |
| 10:01 |
16,457.50 |
16,457.50 |
16,446.60 |
16,446.60 |
211.2K |
| 10:02 |
16,455.30 |
16,465.00 |
16,455.30 |
16,465.00 |
509.4K |
| 10:03 |
16,464.80 |
16,464.80 |
16,453.10 |
16,453.10 |
115.3K |
| 10:04 |
16,450.00 |
16,451.60 |
16,450.00 |
16,451.60 |
700.5K |
| 10:05 |
16,453.30 |
16,459.90 |
16,453.30 |
16,459.90 |
722.1K |
| 10:06 |
16,463.20 |
16,463.30 |
16,463.20 |
16,463.30 |
1,562.0K |
| 10:07 |
16,489.90 |
16,489.90 |
16,484.20 |
16,484.20 |
1,064.5K |
| 10:08 |
16,469.50 |
16,471.00 |
16,469.50 |
16,471.00 |
474.0K |
| 10:09 |
16,484.70 |
16,484.70 |
16,475.50 |
16,475.50 |
1,900.3K |
| 10:10 |
16,481.20 |
16,481.20 |
16,477.20 |
16,477.20 |
801.8K |
| 10:11 |
16,472.00 |
16,476.40 |
16,472.00 |
16,476.40 |
701.7K |
| 10:12 |
16,477.30 |
16,477.30 |
16,475.00 |
16,475.00 |
1,209.2K |
| 10:13 |
16,473.90 |
16,473.90 |
16,473.10 |
16,473.10 |
675.0K |
| 10:14 |
16,480.50 |
16,481.40 |
16,480.50 |
16,481.40 |
1,082.2K |
| 10:15 |
16,474.80 |
16,474.80 |
16,471.90 |
16,471.90 |
891.3K |
| 10:16 |
16,470.10 |
16,470.10 |
16,466.60 |
16,466.60 |
1,058.9K |
| 10:17 |
16,471.20 |
16,480.50 |
16,471.20 |
16,480.50 |
631.0K |
| 10:18 |
16,480.70 |
16,480.70 |
16,480.60 |
16,480.60 |
317.1K |
| 10:19 |
16,486.50 |
16,486.50 |
16,482.90 |
16,482.90 |
284.3K |
| 10:20 |
16,486.00 |
16,486.00 |
16,482.70 |
16,482.70 |
1,347.9K |
| 10:21 |
16,479.70 |
16,481.30 |
16,479.70 |
16,481.30 |
582.4K |
| 10:22 |
16,480.40 |
16,482.20 |
16,480.40 |
16,482.20 |
186.1K |
| 10:23 |
16,483.20 |
16,483.20 |
16,482.40 |
16,482.40 |
302.0K |
| 10:24 |
16,480.80 |
16,481.10 |
16,480.80 |
16,481.10 |
351.3K |
| 10:25 |
16,476.90 |
16,478.10 |
16,476.90 |
16,478.10 |
377.3K |
| 10:26 |
16,482.40 |
16,484.30 |
16,482.40 |
16,484.30 |
314.0K |
| 10:27 |
16,486.70 |
16,488.40 |
16,486.70 |
16,488.40 |
448.2K |
| 10:28 |
16,486.40 |
16,490.70 |
16,486.40 |
16,490.70 |
330.1K |
| 10:29 |
16,486.90 |
16,490.40 |
16,486.90 |
16,490.40 |
420.6K |
| 10:30 |
16,487.50 |
16,490.40 |
16,487.50 |
16,490.40 |
148.0K |
| 10:31 |
16,489.50 |
16,489.50 |
16,483.80 |
16,483.80 |
130.8K |
| 10:32 |
16,484.70 |
16,488.00 |
16,484.70 |
16,488.00 |
257.3K |
| 10:33 |
16,489.70 |
16,489.70 |
16,486.70 |
16,486.70 |
53.9K |
| 10:34 |
16,487.90 |
16,488.50 |
16,487.90 |
16,488.50 |
892.7K |
| 10:35 |
16,489.40 |
16,489.40 |
16,488.90 |
16,488.90 |
704.1K |
| 10:36 |
16,492.20 |
16,494.00 |
16,492.20 |
16,494.00 |
1,316.3K |
| 10:37 |
16,492.70 |
16,494.40 |
16,492.70 |
16,494.40 |
220.1K |
| 10:38 |
16,493.10 |
16,493.10 |
16,489.70 |
16,489.70 |
241.2K |
| 10:39 |
16,490.90 |
16,490.90 |
16,486.10 |
16,486.10 |
218.0K |
| 10:40 |
16,486.20 |
16,486.20 |
16,478.90 |
16,478.90 |
219.2K |
| 10:41 |
16,477.60 |
16,478.70 |
16,477.60 |
16,478.70 |
158.0K |
| 10:42 |
16,475.30 |
16,475.30 |
16,473.70 |
16,473.70 |
216.9K |
| 10:43 |
16,474.10 |
16,474.90 |
16,474.10 |
16,474.90 |
177.9K |
| 10:44 |
16,469.90 |
16,469.90 |
16,468.20 |
16,468.20 |
393.8K |
| 10:45 |
16,466.30 |
16,466.30 |
16,463.70 |
16,463.70 |
426.1K |
| 10:46 |
16,462.90 |
16,462.90 |
16,456.10 |
16,456.10 |
912.0K |
| 10:47 |
16,456.30 |
16,459.80 |
16,456.30 |
16,459.80 |
930.5K |
| 10:48 |
16,467.60 |
16,467.60 |
16,465.10 |
16,465.10 |
332.1K |
| 10:49 |
16,466.10 |
16,467.20 |
16,466.10 |
16,467.20 |
193.3K |
| 10:50 |
16,471.30 |
16,479.10 |
16,471.30 |
16,479.10 |
474.6K |
| 10:51 |
16,477.50 |
16,477.50 |
16,472.20 |
16,472.20 |
162.1K |
| 10:52 |
16,473.40 |
16,473.50 |
16,473.40 |
16,473.50 |
446.9K |
| 10:53 |
16,474.00 |
16,474.00 |
16,472.50 |
16,472.50 |
940.7K |
| 10:54 |
16,468.20 |
16,468.20 |
16,466.50 |
16,466.50 |
231.4K |
| 10:55 |
16,466.80 |
16,468.00 |
16,466.80 |
16,468.00 |
135.1K |
| 10:56 |
16,473.20 |
16,475.70 |
16,473.20 |
16,475.70 |
188.3K |
| 10:57 |
16,473.60 |
16,474.20 |
16,473.60 |
16,474.20 |
199.8K |
| 10:58 |
16,475.80 |
16,475.80 |
16,473.50 |
16,473.50 |
323.1K |
| 10:59 |
16,475.90 |
16,475.90 |
16,474.10 |
16,474.10 |
369.4K |
| 11:00 |
16,478.50 |
16,478.50 |
16,471.00 |
16,471.00 |
632.9K |
| 11:01 |
16,472.10 |
16,472.10 |
16,467.10 |
16,467.10 |
415.8K |
| 11:02 |
16,470.60 |
16,474.10 |
16,470.60 |
16,474.10 |
258.6K |
| 11:03 |
16,475.30 |
16,475.30 |
16,469.00 |
16,469.00 |
364.2K |
| 11:04 |
16,469.40 |
16,470.00 |
16,469.40 |
16,470.00 |
253.1K |
| 11:05 |
16,468.00 |
16,470.90 |
16,468.00 |
16,470.90 |
731.1K |
| 11:06 |
16,477.50 |
16,477.90 |
16,477.50 |
16,477.90 |
466.9K |
| 11:07 |
16,480.90 |
16,480.90 |
16,479.20 |
16,479.20 |
778.9K |
| 11:08 |
16,483.80 |
16,484.00 |
16,483.80 |
16,484.00 |
251.4K |
| 11:09 |
16,481.10 |
16,483.80 |
16,481.10 |
16,483.80 |
311.2K |
| 11:10 |
16,476.70 |
16,480.20 |
16,476.70 |
16,480.20 |
207.5K |
| 11:11 |
16,477.90 |
16,478.70 |
16,477.90 |
16,478.70 |
73.9K |
| 11:12 |
16,478.30 |
16,480.80 |
16,478.30 |
16,480.80 |
85.8K |
| 11:13 |
16,481.80 |
16,485.80 |
16,481.80 |
16,485.80 |
528.1K |
| 11:14 |
16,485.10 |
16,493.00 |
16,485.10 |
16,493.00 |
715.5K |
| 11:15 |
16,491.00 |
16,498.50 |
16,491.00 |
16,498.50 |
248.3K |
| 11:16 |
16,502.70 |
16,502.70 |
16,501.10 |
16,501.10 |
228.4K |
| 11:17 |
16,500.40 |
16,500.80 |
16,500.40 |
16,500.80 |
237.5K |
| 11:18 |
16,501.20 |
16,501.20 |
16,500.70 |
16,500.70 |
508.7K |
| 11:19 |
16,502.20 |
16,502.20 |
16,501.40 |
16,501.40 |
136.3K |
| 11:20 |
16,503.70 |
16,506.00 |
16,503.70 |
16,506.00 |
501.3K |
| 11:21 |
16,504.30 |
16,504.30 |
16,503.40 |
16,503.40 |
112.6K |
| 11:22 |
16,500.50 |
16,503.50 |
16,500.50 |
16,503.50 |
223.3K |
| 11:23 |
16,505.70 |
16,507.90 |
16,505.70 |
16,507.90 |
118.6K |
| 11:24 |
16,507.20 |
16,507.80 |
16,507.20 |
16,507.80 |
159.0K |
| 11:25 |
16,510.90 |
16,512.90 |
16,510.90 |
16,512.90 |
80.6K |
| 11:26 |
16,514.30 |
16,514.30 |
16,510.50 |
16,510.50 |
201.7K |
| 11:27 |
16,509.60 |
16,509.60 |
16,509.40 |
16,509.40 |
304.1K |
| 11:28 |
16,503.40 |
16,503.40 |
16,503.00 |
16,503.00 |
339.3K |
| 11:29 |
16,499.80 |
16,502.50 |
16,499.80 |
16,502.50 |
259.4K |
| 11:30 |
16,501.30 |
16,537.20 |
16,501.30 |
16,537.20 |
1,794.1K |
| 11:31 |
16,544.70 |
16,556.90 |
16,544.70 |
16,556.90 |
868.7K |
| 11:32 |
16,556.30 |
16,556.30 |
16,551.70 |
16,551.70 |
445.4K |
| 11:33 |
16,559.00 |
16,571.30 |
16,559.00 |
16,571.30 |
376.6K |
| 11:34 |
16,553.80 |
16,561.20 |
16,553.80 |
16,561.20 |
239.3K |
| 11:35 |
16,555.40 |
16,555.40 |
16,542.10 |
16,542.10 |
454.8K |
| 11:36 |
16,534.80 |
16,535.00 |
16,534.80 |
16,535.00 |
1,078.0K |
| 11:37 |
16,540.10 |
16,540.10 |
16,538.40 |
16,538.40 |
127.0K |
| 11:38 |
16,536.30 |
16,538.50 |
16,536.30 |
16,538.50 |
420.4K |
| 11:39 |
16,534.40 |
16,534.40 |
16,533.10 |
16,533.10 |
208.1K |
| 11:40 |
16,531.40 |
16,534.00 |
16,531.40 |
16,534.00 |
266.2K |
| 11:41 |
16,533.10 |
16,534.50 |
16,533.10 |
16,534.50 |
268.5K |
| 11:42 |
16,527.70 |
16,530.10 |
16,527.70 |
16,530.10 |
470.9K |
| 11:43 |
16,531.60 |
16,540.10 |
16,531.60 |
16,540.10 |
207.6K |
| 11:44 |
16,536.50 |
16,536.50 |
16,532.90 |
16,532.90 |
97.1K |
| 11:45 |
16,530.80 |
16,534.00 |
16,530.80 |
16,534.00 |
90.9K |
| 11:46 |
16,531.30 |
16,531.30 |
16,529.50 |
16,529.50 |
332.1K |
| 11:47 |
16,527.20 |
16,527.30 |
16,527.20 |
16,527.30 |
140.7K |
| 11:48 |
16,527.90 |
16,528.70 |
16,527.90 |
16,528.70 |
222.7K |
| 11:49 |
16,528.40 |
16,528.40 |
16,526.80 |
16,526.80 |
600.1K |
| 11:50 |
16,537.60 |
16,544.00 |
16,537.60 |
16,544.00 |
574.7K |
| 11:51 |
16,538.70 |
16,538.70 |
16,538.20 |
16,538.20 |
172.4K |
| 11:52 |
16,541.10 |
16,541.10 |
16,540.70 |
16,540.70 |
387.8K |
| 11:53 |
16,538.40 |
16,538.40 |
16,537.30 |
16,537.30 |
930.6K |
| 11:54 |
16,539.60 |
16,539.60 |
16,539.00 |
16,539.00 |
118.4K |
| 11:55 |
16,536.10 |
16,536.10 |
16,528.70 |
16,528.70 |
428.2K |
| 11:56 |
16,527.40 |
16,527.40 |
16,527.20 |
16,527.20 |
326.5K |
| 11:57 |
16,529.20 |
16,529.20 |
16,528.50 |
16,528.50 |
122.9K |
| 11:58 |
16,531.00 |
16,531.00 |
16,529.20 |
16,529.20 |
120.2K |
| 11:59 |
16,530.50 |
16,533.10 |
16,530.50 |
16,533.10 |
164.0K |
| 12:00 |
16,529.80 |
16,529.80 |
16,528.90 |
16,528.90 |
402.3K |
| 12:01 |
16,527.40 |
16,527.50 |
16,527.40 |
16,527.50 |
240.3K |
| 12:02 |
16,530.20 |
16,537.50 |
16,530.20 |
16,537.50 |
215.6K |
| 12:03 |
16,535.90 |
16,535.90 |
16,534.10 |
16,534.10 |
169.5K |
| 12:04 |
16,539.50 |
16,539.50 |
16,539.00 |
16,539.00 |
126.2K |
| 12:05 |
16,542.40 |
16,546.20 |
16,542.40 |
16,546.20 |
383.8K |
| 12:06 |
16,546.30 |
16,546.30 |
16,545.80 |
16,545.80 |
209.9K |
| 12:07 |
16,545.50 |
16,552.40 |
16,545.50 |
16,552.40 |
135.7K |
| 12:08 |
16,559.20 |
16,559.20 |
16,558.60 |
16,558.60 |
243.9K |
| 12:09 |
16,559.10 |
16,559.10 |
16,556.30 |
16,556.30 |
97.9K |
| 12:10 |
16,556.30 |
16,556.70 |
16,556.30 |
16,556.70 |
317.1K |
| 12:11 |
16,557.40 |
16,559.80 |
16,557.40 |
16,559.80 |
369.5K |
| 12:12 |
16,557.00 |
16,557.80 |
16,557.00 |
16,557.80 |
82.3K |
| 12:13 |
16,561.90 |
16,566.30 |
16,561.90 |
16,566.30 |
64.2K |
| 12:14 |
16,562.10 |
16,562.30 |
16,562.10 |
16,562.30 |
142.1K |
| 12:15 |
16,562.50 |
16,564.70 |
16,562.50 |
16,564.70 |
597.0K |
| 12:16 |
16,565.20 |
16,565.20 |
16,562.90 |
16,562.90 |
323.9K |
| 12:17 |
16,564.50 |
16,564.50 |
16,560.70 |
16,560.70 |
127.8K |
| 12:18 |
16,563.30 |
16,565.70 |
16,563.30 |
16,565.70 |
602.6K |
| 12:19 |
16,565.10 |
16,565.10 |
16,563.90 |
16,563.90 |
217.4K |
| 12:20 |
16,562.90 |
16,571.40 |
16,562.90 |
16,571.40 |
163.0K |
| 12:21 |
16,569.40 |
16,569.40 |
16,568.10 |
16,568.10 |
70.7K |
| 12:22 |
16,570.70 |
16,570.70 |
16,569.20 |
16,569.20 |
58.3K |
| 12:23 |
16,569.40 |
16,569.40 |
16,567.30 |
16,567.30 |
146.0K |
| 12:24 |
16,569.10 |
16,569.10 |
16,568.90 |
16,568.90 |
83.2K |
| 12:25 |
16,573.40 |
16,573.40 |
16,569.60 |
16,569.60 |
106.3K |
| 12:26 |
16,569.30 |
16,569.30 |
16,569.20 |
16,569.20 |
155.9K |
| 12:27 |
16,568.80 |
16,571.70 |
16,568.80 |
16,571.70 |
615.7K |
| 12:28 |
16,576.00 |
16,578.50 |
16,576.00 |
16,578.50 |
295.6K |
| 12:29 |
16,579.30 |
16,581.10 |
16,579.30 |
16,581.10 |
123.5K |
| 12:30 |
16,584.70 |
16,584.70 |
16,581.90 |
16,581.90 |
210.3K |
| 12:31 |
16,586.20 |
16,586.20 |
16,582.70 |
16,582.70 |
127.0K |
| 12:32 |
16,588.40 |
16,588.40 |
16,585.50 |
16,585.50 |
278.8K |
| 12:33 |
16,588.50 |
16,591.50 |
16,588.50 |
16,591.50 |
126.6K |
| 12:34 |
16,590.60 |
16,590.60 |
16,590.10 |
16,590.10 |
87.8K |
| 12:35 |
16,589.00 |
16,589.00 |
16,588.20 |
16,588.20 |
295.5K |
| 12:36 |
16,586.70 |
16,588.20 |
16,586.70 |
16,588.20 |
159.7K |
| 12:37 |
16,587.80 |
16,587.80 |
16,586.80 |
16,586.80 |
166.5K |
| 12:38 |
16,586.30 |
16,586.30 |
16,582.90 |
16,582.90 |
202.1K |
| 12:39 |
16,589.30 |
16,592.30 |
16,589.30 |
16,592.30 |
359.3K |
| 12:40 |
16,592.40 |
16,595.90 |
16,592.40 |
16,595.90 |
95.0K |
| 12:41 |
16,592.50 |
16,595.10 |
16,592.50 |
16,595.10 |
186.0K |
| 12:42 |
16,596.20 |
16,596.20 |
16,593.90 |
16,593.90 |
243.5K |
| 12:43 |
16,595.60 |
16,595.60 |
16,594.50 |
16,594.50 |
96.7K |
| 12:44 |
16,594.10 |
16,594.10 |
16,594.10 |
16,594.10 |
119.1K |
| 12:45 |
16,593.20 |
16,595.00 |
16,593.20 |
16,595.00 |
111.6K |
| 12:46 |
16,599.40 |
16,599.40 |
16,595.10 |
16,595.10 |
73.4K |
| 12:47 |
16,593.80 |
16,593.80 |
16,588.20 |
16,588.20 |
197.5K |
| 12:48 |
16,588.90 |
16,588.90 |
16,587.20 |
16,587.20 |
231.7K |
| 12:49 |
16,586.00 |
16,586.00 |
16,582.00 |
16,582.00 |
835.0K |
| 12:50 |
16,579.00 |
16,579.90 |
16,579.00 |
16,579.90 |
245.6K |
| 12:51 |
16,583.50 |
16,583.50 |
16,578.80 |
16,578.80 |
68.6K |
| 12:52 |
16,580.50 |
16,580.50 |
16,577.10 |
16,577.10 |
145.4K |
| 12:53 |
16,571.90 |
16,571.90 |
16,571.10 |
16,571.10 |
373.6K |
| 12:54 |
16,571.10 |
16,571.10 |
16,571.00 |
16,571.00 |
58.5K |
| 12:55 |
16,571.80 |
16,576.40 |
16,571.80 |
16,576.40 |
224.4K |
| 12:56 |
16,571.70 |
16,571.70 |
16,567.10 |
16,567.10 |
90.8K |
| 12:57 |
16,567.50 |
16,567.50 |
16,565.20 |
16,565.20 |
154.9K |
| 12:58 |
16,569.50 |
16,572.20 |
16,569.50 |
16,572.20 |
286.9K |
| 12:59 |
16,572.10 |
16,577.90 |
16,572.10 |
16,577.90 |
272.4K |
| 13:00 |
16,574.30 |
16,578.80 |
16,574.30 |
16,578.80 |
216.3K |
| 13:01 |
16,578.80 |
16,578.80 |
16,578.00 |
16,578.00 |
144.4K |
| 13:02 |
16,580.00 |
16,582.10 |
16,580.00 |
16,582.10 |
89.2K |
| 13:03 |
16,579.50 |
16,583.90 |
16,579.50 |
16,583.90 |
346.6K |
| 13:04 |
16,585.00 |
16,589.50 |
16,585.00 |
16,589.50 |
202.6K |
| 13:05 |
16,589.10 |
16,589.10 |
16,589.00 |
16,589.00 |
126.1K |
| 13:06 |
16,589.80 |
16,592.80 |
16,589.80 |
16,592.80 |
519.9K |
| 13:07 |
16,592.90 |
16,594.00 |
16,592.90 |
16,594.00 |
138.2K |
| 13:08 |
16,591.30 |
16,591.30 |
16,591.00 |
16,591.00 |
138.4K |
| 13:09 |
16,591.20 |
16,591.20 |
16,589.80 |
16,589.80 |
123.5K |
| 13:10 |
16,587.20 |
16,587.70 |
16,587.20 |
16,587.70 |
126.3K |
| 13:11 |
16,590.10 |
16,593.10 |
16,590.10 |
16,593.10 |
285.7K |
| 13:12 |
16,596.10 |
16,596.70 |
16,596.10 |
16,596.70 |
333.8K |
| 13:13 |
16,601.60 |
16,601.60 |
16,601.20 |
16,601.20 |
155.5K |
| 13:14 |
16,601.30 |
16,601.30 |
16,598.90 |
16,598.90 |
331.0K |
| 13:15 |
16,597.90 |
16,597.90 |
16,594.70 |
16,594.70 |
255.6K |
| 13:16 |
16,592.20 |
16,592.20 |
16,576.40 |
16,576.40 |
592.6K |
| 13:17 |
16,573.30 |
16,573.30 |
16,569.40 |
16,569.40 |
329.1K |
| 13:18 |
16,571.70 |
16,572.90 |
16,571.70 |
16,572.90 |
324.1K |
| 13:19 |
16,572.30 |
16,573.70 |
16,572.30 |
16,573.70 |
113.4K |
| 13:20 |
16,573.20 |
16,573.20 |
16,572.00 |
16,572.00 |
161.4K |
| 13:21 |
16,570.70 |
16,571.10 |
16,570.70 |
16,571.10 |
129.8K |
| 13:22 |
16,570.70 |
16,570.70 |
16,567.50 |
16,567.50 |
133.9K |
| 13:23 |
16,569.90 |
16,569.90 |
16,569.10 |
16,569.10 |
108.6K |
| 13:24 |
16,572.60 |
16,572.60 |
16,571.60 |
16,571.60 |
88.7K |
| 13:25 |
16,571.80 |
16,571.80 |
16,569.80 |
16,569.80 |
167.8K |
| 13:26 |
16,568.50 |
16,571.20 |
16,568.50 |
16,571.20 |
273.6K |
| 13:27 |
16,574.40 |
16,575.10 |
16,574.40 |
16,575.10 |
313.6K |
| 13:28 |
16,573.00 |
16,574.30 |
16,573.00 |
16,574.30 |
65.8K |
| 13:29 |
16,575.30 |
16,575.30 |
16,573.80 |
16,573.80 |
116.3K |
| 13:30 |
16,573.20 |
16,576.40 |
16,573.20 |
16,576.40 |
438.4K |
| 13:31 |
16,576.00 |
16,576.00 |
16,576.00 |
16,576.00 |
158.8K |
| 13:32 |
16,580.10 |
16,580.80 |
16,580.10 |
16,580.80 |
925.5K |
| 13:33 |
16,581.00 |
16,581.00 |
16,577.40 |
16,577.40 |
634.1K |
| 13:34 |
16,576.70 |
16,577.40 |
16,576.70 |
16,577.40 |
268.3K |
| 13:35 |
16,578.40 |
16,578.40 |
16,576.40 |
16,576.40 |
180.7K |
| 13:36 |
16,574.60 |
16,574.60 |
16,573.30 |
16,573.30 |
281.3K |
| 13:37 |
16,572.40 |
16,572.40 |
16,568.60 |
16,568.60 |
265.8K |
| 13:38 |
16,568.30 |
16,571.40 |
16,568.30 |
16,571.40 |
94.1K |
| 13:39 |
16,570.30 |
16,581.00 |
16,570.30 |
16,581.00 |
239.7K |
| 13:40 |
16,579.30 |
16,581.20 |
16,579.30 |
16,581.20 |
157.2K |
| 13:41 |
16,581.40 |
16,581.40 |
16,580.60 |
16,580.60 |
154.5K |
| 13:42 |
16,580.50 |
16,580.50 |
16,578.60 |
16,578.60 |
552.0K |
| 13:43 |
16,577.60 |
16,577.60 |
16,576.30 |
16,576.30 |
37.3K |
| 13:44 |
16,575.00 |
16,575.80 |
16,575.00 |
16,575.80 |
342.3K |
| 13:45 |
16,581.30 |
16,582.40 |
16,581.30 |
16,582.40 |
216.0K |
| 13:46 |
16,584.40 |
16,584.40 |
16,579.80 |
16,579.80 |
119.8K |
| 13:47 |
16,581.20 |
16,581.20 |
16,579.60 |
16,579.60 |
247.7K |
| 13:48 |
16,578.80 |
16,578.80 |
16,578.30 |
16,578.30 |
715.1K |
| 13:49 |
16,576.90 |
16,576.90 |
16,574.60 |
16,574.60 |
137.1K |
| 13:50 |
16,574.30 |
16,574.30 |
16,574.00 |
16,574.00 |
183.5K |
| 13:51 |
16,573.30 |
16,573.50 |
16,573.30 |
16,573.50 |
318.0K |
| 13:52 |
16,573.50 |
16,575.80 |
16,573.50 |
16,575.80 |
163.0K |
| 13:53 |
16,575.70 |
16,580.30 |
16,575.70 |
16,580.30 |
176.3K |
| 13:54 |
16,581.10 |
16,581.10 |
16,578.60 |
16,578.60 |
89.8K |
| 13:55 |
16,580.20 |
16,580.20 |
16,577.50 |
16,577.50 |
83.3K |
| 13:56 |
16,580.00 |
16,580.00 |
16,578.30 |
16,578.30 |
218.4K |
| 13:57 |
16,581.50 |
16,581.50 |
16,580.70 |
16,580.70 |
83.9K |
| 13:58 |
16,578.50 |
16,578.80 |
16,578.50 |
16,578.80 |
386.6K |
| 13:59 |
16,581.20 |
16,581.20 |
16,580.90 |
16,580.90 |
78.9K |
| 14:00 |
16,576.60 |
16,579.50 |
16,576.60 |
16,579.50 |
297.2K |
| 14:01 |
16,576.30 |
16,576.30 |
16,576.10 |
16,576.10 |
82.2K |
| 14:02 |
16,576.00 |
16,576.00 |
16,573.80 |
16,573.80 |
120.9K |
| 14:03 |
16,575.10 |
16,575.10 |
16,575.00 |
16,575.00 |
266.1K |
| 14:04 |
16,577.30 |
16,577.30 |
16,570.00 |
16,570.00 |
1,221.6K |
| 14:05 |
16,562.60 |
16,562.60 |
16,560.20 |
16,560.20 |
374.4K |
| 14:06 |
16,558.90 |
16,558.90 |
16,558.60 |
16,558.60 |
103.2K |
| 14:07 |
16,556.50 |
16,556.50 |
16,546.70 |
16,546.70 |
231.3K |
| 14:08 |
16,546.30 |
16,548.00 |
16,546.30 |
16,548.00 |
857.6K |
| 14:09 |
16,546.00 |
16,546.60 |
16,546.00 |
16,546.60 |
114.0K |
| 14:10 |
16,545.30 |
16,547.30 |
16,545.30 |
16,547.30 |
759.8K |
| 14:11 |
16,539.30 |
16,541.30 |
16,539.30 |
16,541.30 |
208.8K |
| 14:12 |
16,540.90 |
16,540.90 |
16,539.30 |
16,539.30 |
298.2K |
| 14:13 |
16,546.60 |
16,546.60 |
16,546.00 |
16,546.00 |
427.5K |
| 14:14 |
16,548.30 |
16,550.60 |
16,548.30 |
16,550.60 |
462.9K |
| 14:15 |
16,549.30 |
16,552.00 |
16,549.30 |
16,552.00 |
126.3K |
| 14:16 |
16,545.80 |
16,549.50 |
16,545.80 |
16,549.50 |
132.9K |
| 14:17 |
16,549.50 |
16,549.50 |
16,546.30 |
16,546.30 |
81.5K |
| 14:18 |
16,543.70 |
16,549.20 |
16,543.70 |
16,549.20 |
665.3K |
| 14:19 |
16,551.20 |
16,552.20 |
16,551.20 |
16,552.20 |
208.2K |
| 14:20 |
16,553.20 |
16,553.20 |
16,551.50 |
16,551.50 |
167.2K |
| 14:21 |
16,551.40 |
16,556.50 |
16,551.40 |
16,556.50 |
68.4K |
| 14:22 |
16,557.80 |
16,557.80 |
16,557.00 |
16,557.00 |
276.7K |
| 14:23 |
16,555.90 |
16,555.90 |
16,555.10 |
16,555.10 |
193.4K |
| 14:24 |
16,563.30 |
16,563.30 |
16,556.20 |
16,556.20 |
337.1K |
| 14:25 |
16,557.50 |
16,557.50 |
16,555.70 |
16,555.70 |
224.1K |
| 14:26 |
16,558.80 |
16,558.80 |
16,556.90 |
16,556.90 |
98.2K |
| 14:27 |
16,555.10 |
16,555.10 |
16,554.80 |
16,554.80 |
529.3K |
| 14:28 |
16,559.30 |
16,562.10 |
16,559.30 |
16,562.10 |
218.2K |
| 14:29 |
16,563.50 |
16,563.50 |
16,559.90 |
16,559.90 |
137.6K |
| 14:30 |
16,559.30 |
16,559.30 |
16,557.10 |
16,557.10 |
250.7K |
| 14:31 |
16,557.50 |
16,557.50 |
16,551.60 |
16,551.60 |
267.1K |
| 14:32 |
16,550.80 |
16,550.80 |
16,550.50 |
16,550.50 |
512.5K |
| 14:33 |
16,551.60 |
16,551.60 |
16,548.40 |
16,548.40 |
98.3K |
| 14:34 |
16,551.20 |
16,551.20 |
16,550.60 |
16,550.60 |
115.7K |
| 14:35 |
16,549.50 |
16,549.90 |
16,549.50 |
16,549.90 |
352.9K |
| 14:36 |
16,553.40 |
16,553.40 |
16,550.60 |
16,550.60 |
350.5K |
| 14:37 |
16,550.50 |
16,551.60 |
16,550.50 |
16,551.60 |
280.3K |
| 14:38 |
16,551.40 |
16,554.70 |
16,551.40 |
16,554.70 |
857.8K |
| 14:39 |
16,554.90 |
16,554.90 |
16,554.30 |
16,554.30 |
294.2K |
| 14:40 |
16,555.80 |
16,555.80 |
16,555.00 |
16,555.00 |
158.7K |
| 14:41 |
16,553.30 |
16,553.30 |
16,551.60 |
16,551.60 |
215.1K |
| 14:42 |
16,548.80 |
16,551.20 |
16,548.80 |
16,551.20 |
111.7K |
| 14:43 |
16,548.20 |
16,548.20 |
16,545.90 |
16,545.90 |
240.6K |
| 14:44 |
16,546.90 |
16,546.90 |
16,543.10 |
16,543.10 |
273.4K |
| 14:45 |
16,543.00 |
16,543.00 |
16,541.60 |
16,541.60 |
380.1K |
| 14:46 |
16,543.20 |
16,543.30 |
16,543.20 |
16,543.30 |
203.7K |
| 14:47 |
16,543.00 |
16,543.00 |
16,542.50 |
16,542.50 |
137.9K |
| 14:48 |
16,540.10 |
16,540.10 |
16,536.20 |
16,536.20 |
90.3K |
| 14:49 |
16,534.50 |
16,535.30 |
16,534.50 |
16,535.30 |
573.8K |
| 14:50 |
16,532.10 |
16,532.20 |
16,532.10 |
16,532.20 |
419.3K |
| 14:51 |
16,533.70 |
16,533.70 |
16,533.30 |
16,533.30 |
135.4K |
| 14:52 |
16,537.50 |
16,539.70 |
16,537.50 |
16,539.70 |
154.4K |
| 14:53 |
16,539.00 |
16,539.00 |
16,539.00 |
16,539.00 |
59.8K |
| 14:54 |
16,537.40 |
16,538.50 |
16,537.40 |
16,538.50 |
236.1K |
| 14:55 |
16,537.40 |
16,537.60 |
16,537.40 |
16,537.60 |
1,135.0K |
| 14:56 |
16,537.20 |
16,537.20 |
16,533.30 |
16,533.30 |
270.3K |
| 14:57 |
16,536.80 |
16,540.00 |
16,536.80 |
16,540.00 |
1,091.3K |
| 14:58 |
16,540.40 |
16,540.40 |
16,540.10 |
16,540.10 |
206.1K |
| 14:59 |
16,538.60 |
16,538.60 |
16,537.80 |
16,537.80 |
2,285.3K |
| 15:00 |
16,540.20 |
16,544.00 |
16,540.20 |
16,544.00 |
319.5K |
| 15:01 |
16,547.10 |
16,547.10 |
16,545.30 |
16,545.30 |
393.0K |
| 15:02 |
16,549.80 |
16,550.20 |
16,549.80 |
16,550.20 |
275.9K |
| 15:03 |
16,546.90 |
16,551.20 |
16,546.90 |
16,551.20 |
148.7K |
| 15:04 |
16,549.00 |
16,553.00 |
16,549.00 |
16,553.00 |
283.3K |
| 15:05 |
16,551.70 |
16,552.10 |
16,551.70 |
16,552.10 |
231.4K |
| 15:06 |
16,554.70 |
16,555.50 |
16,554.70 |
16,555.50 |
546.7K |
| 15:07 |
16,552.70 |
16,556.80 |
16,552.70 |
16,556.80 |
758.9K |
| 15:08 |
16,556.80 |
16,558.10 |
16,556.80 |
16,558.10 |
179.9K |
| 15:09 |
16,560.00 |
16,572.60 |
16,560.00 |
16,572.60 |
6,367.5K |
| 15:10 |
16,570.90 |
16,570.90 |
16,563.10 |
16,563.10 |
358.4K |
| 15:11 |
16,561.60 |
16,561.60 |
16,560.80 |
16,560.80 |
238.4K |
| 15:12 |
16,559.50 |
16,563.50 |
16,559.50 |
16,563.50 |
394.4K |
| 15:13 |
16,562.90 |
16,562.90 |
16,560.50 |
16,560.50 |
307.5K |
| 15:14 |
16,558.90 |
16,559.80 |
16,558.90 |
16,559.80 |
234.9K |
| 15:15 |
16,560.00 |
16,561.50 |
16,560.00 |
16,561.50 |
236.2K |
| 15:16 |
16,562.10 |
16,562.10 |
16,561.80 |
16,561.80 |
232.8K |
| 15:17 |
16,561.60 |
16,561.60 |
16,560.40 |
16,560.40 |
109.9K |
| 15:18 |
16,560.70 |
16,560.70 |
16,558.30 |
16,558.30 |
340.0K |
| 15:19 |
16,555.50 |
16,557.60 |
16,555.50 |
16,557.60 |
93.3K |
| 15:20 |
16,559.30 |
16,559.30 |
16,553.80 |
16,553.80 |
132.9K |
| 15:21 |
16,555.00 |
16,555.00 |
16,554.60 |
16,554.60 |
376.7K |
| 15:22 |
16,555.70 |
16,556.00 |
16,555.70 |
16,556.00 |
749.5K |
| 15:23 |
16,555.90 |
16,560.10 |
16,555.90 |
16,560.10 |
185.8K |
| 15:24 |
16,559.20 |
16,560.50 |
16,559.20 |
16,560.50 |
402.5K |
| 15:25 |
16,559.80 |
16,559.80 |
16,558.80 |
16,558.80 |
99.4K |
| 15:26 |
16,558.50 |
16,560.50 |
16,558.50 |
16,560.50 |
154.8K |
| 15:27 |
16,560.00 |
16,560.30 |
16,560.00 |
16,560.30 |
367.3K |
| 15:28 |
16,559.80 |
16,561.20 |
16,559.80 |
16,561.20 |
763.6K |
| 15:29 |
16,567.00 |
16,571.50 |
16,567.00 |
16,571.50 |
417.7K |
| 15:30 |
16,570.40 |
16,570.90 |
16,570.40 |
16,570.90 |
106.1K |
| 15:31 |
16,570.50 |
16,570.50 |
16,570.50 |
16,570.50 |
180.1K |
| 15:32 |
16,567.90 |
16,567.90 |
16,565.90 |
16,565.90 |
504.4K |
| 15:33 |
16,567.70 |
16,567.80 |
16,567.70 |
16,567.80 |
140.3K |
| 15:34 |
16,565.40 |
16,565.40 |
16,563.40 |
16,563.40 |
119.1K |
| 15:35 |
16,561.50 |
16,561.80 |
16,561.50 |
16,561.80 |
169.0K |
| 15:36 |
16,562.30 |
16,564.50 |
16,562.30 |
16,564.50 |
326.9K |
| 15:37 |
16,558.90 |
16,558.90 |
16,554.30 |
16,554.30 |
843.2K |
| 15:38 |
16,559.10 |
16,559.10 |
16,557.50 |
16,557.50 |
190.0K |
| 15:39 |
16,554.80 |
16,554.80 |
16,554.10 |
16,554.10 |
200.2K |
| 15:40 |
16,553.30 |
16,558.60 |
16,553.30 |
16,558.60 |
180.4K |
| 15:41 |
16,556.30 |
16,556.30 |
16,552.70 |
16,552.70 |
175.0K |
| 15:42 |
16,553.60 |
16,556.20 |
16,553.60 |
16,556.20 |
230.6K |
| 15:43 |
16,553.80 |
16,553.80 |
16,549.60 |
16,549.60 |
452.2K |
| 15:44 |
16,545.70 |
16,545.70 |
16,545.50 |
16,545.50 |
454.6K |
| 15:45 |
16,544.40 |
16,546.20 |
16,544.40 |
16,546.20 |
566.5K |
| 15:46 |
16,547.10 |
16,547.40 |
16,547.10 |
16,547.40 |
468.5K |
| 15:47 |
16,543.80 |
16,543.80 |
16,540.80 |
16,540.80 |
432.2K |
| 15:48 |
16,540.00 |
16,540.00 |
16,538.70 |
16,538.70 |
656.5K |
| 15:49 |
16,539.10 |
16,539.10 |
16,536.10 |
16,536.10 |
224.9K |
| 15:50 |
16,538.80 |
16,539.40 |
16,538.80 |
16,539.40 |
191.3K |
| 15:51 |
16,538.90 |
16,540.40 |
16,538.90 |
16,540.40 |
699.5K |
| 15:52 |
16,542.40 |
16,542.40 |
16,540.40 |
16,540.40 |
281.0K |
| 15:53 |
16,541.80 |
16,545.10 |
16,541.80 |
16,545.10 |
236.7K |
| 15:54 |
16,544.00 |
16,544.00 |
16,544.00 |
16,544.00 |
243.7K |
| 15:55 |
16,543.30 |
16,543.30 |
16,540.70 |
16,540.70 |
413.2K |
| 15:56 |
16,540.30 |
16,540.30 |
16,539.70 |
16,539.70 |
431.1K |
| 15:57 |
16,540.90 |
16,541.90 |
16,540.90 |
16,541.90 |
591.7K |
| 15:58 |
16,540.70 |
16,540.70 |
16,540.50 |
16,540.50 |
1,847.2K |
| 15:59 |
16,544.60 |
16,544.60 |
16,543.40 |
16,543.40 |
689.2K |
| 16:00 |
16,543.30 |
16,543.70 |
16,543.30 |
16,543.70 |
1,440.2K |
| 16:01 |
16,543.70 |
16,543.70 |
16,543.70 |
16,543.70 |
0.0K |
| 16:02 |
16,543.70 |
16,543.70 |
16,543.70 |
16,543.70 |
0.0K |
| 16:03 |
16,543.70 |
16,543.70 |
16,543.70 |
16,543.70 |
0.0K |
| 16:04 |
16,543.70 |
16,543.70 |
16,522.20 |
16,522.20 |
43,778.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|