| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,448.30 |
16,510.00 |
16,448.30 |
16,510.00 |
1,058.6K |
| 10:01 |
16,511.60 |
16,511.60 |
16,505.70 |
16,505.70 |
65.8K |
| 10:02 |
16,509.50 |
16,540.70 |
16,509.50 |
16,540.70 |
753.7K |
| 10:03 |
16,534.80 |
16,534.80 |
16,534.00 |
16,534.00 |
176.7K |
| 10:04 |
16,530.40 |
16,547.90 |
16,530.40 |
16,547.90 |
1,019.4K |
| 10:05 |
16,545.50 |
16,545.50 |
16,544.30 |
16,544.30 |
324.4K |
| 10:06 |
16,527.20 |
16,531.00 |
16,527.20 |
16,531.00 |
1,871.9K |
| 10:07 |
16,576.60 |
16,580.50 |
16,576.60 |
16,580.50 |
1,190.2K |
| 10:08 |
16,598.70 |
16,605.10 |
16,598.70 |
16,605.10 |
897.5K |
| 10:09 |
16,622.00 |
16,622.00 |
16,614.10 |
16,614.10 |
4,054.6K |
| 10:10 |
16,599.60 |
16,599.60 |
16,587.40 |
16,587.40 |
592.9K |
| 10:11 |
16,591.90 |
16,596.80 |
16,591.90 |
16,596.80 |
1,486.9K |
| 10:12 |
16,620.50 |
16,623.20 |
16,620.50 |
16,623.20 |
1,143.5K |
| 10:13 |
16,619.20 |
16,621.10 |
16,619.20 |
16,621.10 |
2,033.9K |
| 10:14 |
16,609.50 |
16,615.30 |
16,609.50 |
16,615.30 |
832.3K |
| 10:15 |
16,612.60 |
16,614.60 |
16,612.60 |
16,614.60 |
579.4K |
| 10:16 |
16,604.90 |
16,615.70 |
16,604.90 |
16,615.70 |
295.7K |
| 10:17 |
16,620.70 |
16,620.70 |
16,608.20 |
16,608.20 |
387.1K |
| 10:18 |
16,606.10 |
16,606.10 |
16,603.60 |
16,603.60 |
549.9K |
| 10:19 |
16,601.00 |
16,611.10 |
16,601.00 |
16,611.10 |
787.7K |
| 10:20 |
16,606.10 |
16,606.10 |
16,603.50 |
16,603.50 |
363.3K |
| 10:21 |
16,608.00 |
16,609.50 |
16,608.00 |
16,609.50 |
298.7K |
| 10:22 |
16,612.90 |
16,613.20 |
16,612.90 |
16,613.20 |
213.0K |
| 10:23 |
16,612.60 |
16,612.60 |
16,610.60 |
16,610.60 |
312.4K |
| 10:24 |
16,610.30 |
16,610.80 |
16,610.30 |
16,610.80 |
836.5K |
| 10:25 |
16,609.70 |
16,609.70 |
16,599.80 |
16,599.80 |
378.0K |
| 10:26 |
16,601.80 |
16,601.80 |
16,598.70 |
16,598.70 |
1,267.4K |
| 10:27 |
16,603.00 |
16,608.30 |
16,603.00 |
16,608.30 |
399.1K |
| 10:28 |
16,609.10 |
16,609.10 |
16,608.60 |
16,608.60 |
1,414.1K |
| 10:29 |
16,606.00 |
16,606.00 |
16,601.10 |
16,601.10 |
269.2K |
| 10:30 |
16,601.10 |
16,601.10 |
16,599.30 |
16,599.30 |
358.8K |
| 10:31 |
16,600.10 |
16,614.30 |
16,600.10 |
16,614.30 |
695.0K |
| 10:32 |
16,618.80 |
16,626.50 |
16,618.80 |
16,626.50 |
483.3K |
| 10:33 |
16,625.10 |
16,625.80 |
16,625.10 |
16,625.80 |
308.1K |
| 10:34 |
16,624.10 |
16,625.50 |
16,624.10 |
16,625.50 |
848.3K |
| 10:35 |
16,628.50 |
16,628.50 |
16,625.70 |
16,625.70 |
281.6K |
| 10:36 |
16,625.70 |
16,635.70 |
16,625.70 |
16,635.70 |
1,029.0K |
| 10:37 |
16,633.00 |
16,634.50 |
16,633.00 |
16,634.50 |
562.6K |
| 10:38 |
16,632.60 |
16,633.60 |
16,632.60 |
16,633.60 |
435.1K |
| 10:39 |
16,638.20 |
16,638.20 |
16,637.60 |
16,637.60 |
201.9K |
| 10:40 |
16,638.00 |
16,638.80 |
16,638.00 |
16,638.80 |
335.8K |
| 10:41 |
16,633.70 |
16,633.70 |
16,633.70 |
16,633.70 |
1,122.8K |
| 10:42 |
16,632.50 |
16,632.50 |
16,630.10 |
16,630.10 |
260.7K |
| 10:43 |
16,626.60 |
16,628.10 |
16,626.60 |
16,628.10 |
382.3K |
| 10:44 |
16,626.60 |
16,626.60 |
16,626.00 |
16,626.00 |
198.6K |
| 10:45 |
16,624.10 |
16,624.10 |
16,624.00 |
16,624.00 |
277.0K |
| 10:46 |
16,624.00 |
16,624.00 |
16,622.70 |
16,622.70 |
186.9K |
| 10:47 |
16,627.80 |
16,631.30 |
16,627.80 |
16,631.30 |
763.5K |
| 10:48 |
16,627.40 |
16,627.40 |
16,626.30 |
16,626.30 |
141.9K |
| 10:49 |
16,629.00 |
16,629.00 |
16,622.60 |
16,622.60 |
702.0K |
| 10:50 |
16,625.50 |
16,625.50 |
16,622.70 |
16,622.70 |
348.3K |
| 10:51 |
16,621.30 |
16,630.20 |
16,621.30 |
16,630.20 |
4,820.4K |
| 10:52 |
16,631.00 |
16,631.00 |
16,629.70 |
16,629.70 |
265.4K |
| 10:53 |
16,624.20 |
16,624.20 |
16,622.30 |
16,622.30 |
460.0K |
| 10:54 |
16,617.80 |
16,624.00 |
16,617.80 |
16,624.00 |
383.1K |
| 10:55 |
16,623.00 |
16,623.00 |
16,621.70 |
16,621.70 |
401.9K |
| 10:56 |
16,619.90 |
16,619.90 |
16,617.80 |
16,617.80 |
133.7K |
| 10:57 |
16,623.90 |
16,623.90 |
16,618.60 |
16,618.60 |
266.0K |
| 10:58 |
16,617.90 |
16,617.90 |
16,616.70 |
16,616.70 |
310.1K |
| 10:59 |
16,612.30 |
16,614.50 |
16,612.30 |
16,614.50 |
594.4K |
| 11:00 |
16,611.70 |
16,612.30 |
16,611.70 |
16,612.30 |
731.9K |
| 11:01 |
16,609.30 |
16,612.70 |
16,609.30 |
16,612.70 |
193.4K |
| 11:02 |
16,613.70 |
16,614.00 |
16,613.70 |
16,614.00 |
244.2K |
| 11:03 |
16,609.20 |
16,609.20 |
16,607.90 |
16,607.90 |
518.9K |
| 11:04 |
16,606.70 |
16,607.30 |
16,606.70 |
16,607.30 |
762.1K |
| 11:05 |
16,605.30 |
16,605.50 |
16,605.30 |
16,605.50 |
1,252.5K |
| 11:06 |
16,606.40 |
16,606.40 |
16,602.30 |
16,602.30 |
708.1K |
| 11:07 |
16,599.00 |
16,604.00 |
16,599.00 |
16,604.00 |
414.4K |
| 11:08 |
16,603.10 |
16,605.10 |
16,603.10 |
16,605.10 |
119.8K |
| 11:09 |
16,604.30 |
16,606.90 |
16,604.30 |
16,606.90 |
274.0K |
| 11:10 |
16,614.30 |
16,621.60 |
16,614.30 |
16,621.60 |
337.8K |
| 11:11 |
16,620.40 |
16,623.80 |
16,620.40 |
16,623.80 |
189.5K |
| 11:12 |
16,616.20 |
16,617.00 |
16,616.20 |
16,617.00 |
964.2K |
| 11:13 |
16,614.00 |
16,616.50 |
16,614.00 |
16,616.50 |
224.2K |
| 11:14 |
16,614.00 |
16,615.80 |
16,614.00 |
16,615.80 |
675.4K |
| 11:15 |
16,617.60 |
16,626.80 |
16,617.60 |
16,626.80 |
497.1K |
| 11:16 |
16,622.40 |
16,622.40 |
16,618.60 |
16,618.60 |
408.9K |
| 11:17 |
16,624.40 |
16,624.40 |
16,620.50 |
16,620.50 |
135.6K |
| 11:18 |
16,618.20 |
16,618.20 |
16,610.20 |
16,610.20 |
580.0K |
| 11:19 |
16,604.90 |
16,604.90 |
16,604.80 |
16,604.80 |
756.6K |
| 11:20 |
16,603.40 |
16,605.20 |
16,603.40 |
16,605.20 |
467.5K |
| 11:21 |
16,604.80 |
16,604.80 |
16,599.60 |
16,599.60 |
196.4K |
| 11:22 |
16,597.60 |
16,597.60 |
16,595.40 |
16,595.40 |
501.3K |
| 11:23 |
16,596.50 |
16,599.60 |
16,596.50 |
16,599.60 |
342.6K |
| 11:24 |
16,593.50 |
16,593.50 |
16,591.80 |
16,591.80 |
208.7K |
| 11:25 |
16,591.40 |
16,591.50 |
16,591.40 |
16,591.50 |
177.8K |
| 11:26 |
16,592.40 |
16,596.70 |
16,592.40 |
16,596.70 |
245.7K |
| 11:27 |
16,599.30 |
16,599.30 |
16,594.80 |
16,594.80 |
576.1K |
| 11:28 |
16,593.60 |
16,595.40 |
16,593.60 |
16,595.40 |
265.8K |
| 11:29 |
16,593.40 |
16,593.40 |
16,589.00 |
16,589.00 |
167.4K |
| 11:30 |
16,594.00 |
16,594.00 |
16,589.90 |
16,589.90 |
300.5K |
| 11:31 |
16,588.60 |
16,590.90 |
16,588.60 |
16,590.90 |
292.6K |
| 11:32 |
16,590.30 |
16,590.30 |
16,588.40 |
16,588.40 |
162.1K |
| 11:33 |
16,593.50 |
16,594.90 |
16,593.50 |
16,594.90 |
1,036.4K |
| 11:34 |
16,592.60 |
16,592.60 |
16,591.70 |
16,591.70 |
425.5K |
| 11:35 |
16,591.20 |
16,592.00 |
16,591.20 |
16,592.00 |
179.5K |
| 11:36 |
16,590.10 |
16,591.50 |
16,590.10 |
16,591.50 |
435.2K |
| 11:37 |
16,596.80 |
16,596.80 |
16,595.30 |
16,595.30 |
781.2K |
| 11:38 |
16,593.20 |
16,594.40 |
16,593.20 |
16,594.40 |
98.8K |
| 11:39 |
16,593.00 |
16,594.40 |
16,593.00 |
16,594.40 |
167.0K |
| 11:40 |
16,593.40 |
16,596.70 |
16,593.40 |
16,596.70 |
445.8K |
| 11:41 |
16,592.60 |
16,592.60 |
16,592.60 |
16,592.60 |
99.9K |
| 11:42 |
16,584.50 |
16,589.50 |
16,584.50 |
16,589.50 |
252.8K |
| 11:43 |
16,588.20 |
16,591.90 |
16,588.20 |
16,591.90 |
253.1K |
| 11:44 |
16,589.80 |
16,596.70 |
16,589.80 |
16,596.70 |
1,224.5K |
| 11:45 |
16,598.70 |
16,598.70 |
16,593.40 |
16,593.40 |
328.6K |
| 11:46 |
16,592.70 |
16,592.70 |
16,591.50 |
16,591.50 |
186.9K |
| 11:47 |
16,596.20 |
16,596.20 |
16,593.80 |
16,593.80 |
263.0K |
| 11:48 |
16,594.00 |
16,594.00 |
16,586.10 |
16,586.10 |
191.0K |
| 11:49 |
16,580.30 |
16,580.30 |
16,578.70 |
16,578.70 |
262.8K |
| 11:50 |
16,577.40 |
16,577.50 |
16,577.40 |
16,577.50 |
112.0K |
| 11:51 |
16,576.70 |
16,576.70 |
16,571.60 |
16,571.60 |
197.8K |
| 11:52 |
16,573.60 |
16,575.80 |
16,573.60 |
16,575.80 |
190.0K |
| 11:53 |
16,575.80 |
16,575.80 |
16,574.20 |
16,574.20 |
93.5K |
| 11:54 |
16,574.30 |
16,574.30 |
16,573.00 |
16,573.00 |
227.0K |
| 11:55 |
16,577.50 |
16,582.40 |
16,577.50 |
16,582.40 |
190.0K |
| 11:56 |
16,585.30 |
16,585.30 |
16,583.10 |
16,583.10 |
116.0K |
| 11:57 |
16,579.10 |
16,584.10 |
16,579.10 |
16,584.10 |
566.7K |
| 11:58 |
16,584.90 |
16,586.00 |
16,584.90 |
16,586.00 |
506.2K |
| 11:59 |
16,583.00 |
16,583.00 |
16,579.80 |
16,579.80 |
144.1K |
| 12:00 |
16,584.40 |
16,584.40 |
16,579.70 |
16,579.70 |
207.4K |
| 12:01 |
16,583.30 |
16,591.40 |
16,583.30 |
16,591.40 |
213.5K |
| 12:02 |
16,590.70 |
16,595.00 |
16,590.70 |
16,595.00 |
119.7K |
| 12:03 |
16,593.90 |
16,593.90 |
16,593.80 |
16,593.80 |
154.3K |
| 12:04 |
16,592.40 |
16,592.40 |
16,590.80 |
16,590.80 |
219.2K |
| 12:05 |
16,595.10 |
16,595.10 |
16,592.20 |
16,592.20 |
240.2K |
| 12:06 |
16,592.60 |
16,593.10 |
16,592.60 |
16,593.10 |
176.1K |
| 12:07 |
16,593.70 |
16,593.70 |
16,588.80 |
16,588.80 |
325.3K |
| 12:08 |
16,587.60 |
16,588.50 |
16,587.60 |
16,588.50 |
129.1K |
| 12:09 |
16,585.60 |
16,586.00 |
16,585.60 |
16,586.00 |
200.8K |
| 12:10 |
16,585.70 |
16,586.60 |
16,585.70 |
16,586.60 |
244.0K |
| 12:11 |
16,586.10 |
16,586.10 |
16,585.50 |
16,585.50 |
114.5K |
| 12:12 |
16,584.80 |
16,584.80 |
16,578.60 |
16,578.60 |
671.6K |
| 12:13 |
16,577.60 |
16,580.20 |
16,577.60 |
16,580.20 |
357.2K |
| 12:14 |
16,579.60 |
16,582.50 |
16,579.60 |
16,582.50 |
171.1K |
| 12:15 |
16,584.50 |
16,584.70 |
16,584.50 |
16,584.70 |
121.5K |
| 12:16 |
16,580.90 |
16,580.90 |
16,580.70 |
16,580.70 |
99.4K |
| 12:17 |
16,581.30 |
16,587.20 |
16,581.30 |
16,587.20 |
289.9K |
| 12:18 |
16,581.70 |
16,581.70 |
16,578.50 |
16,578.50 |
113.0K |
| 12:19 |
16,579.70 |
16,579.70 |
16,576.30 |
16,576.30 |
127.8K |
| 12:20 |
16,576.80 |
16,576.80 |
16,575.60 |
16,575.60 |
876.4K |
| 12:21 |
16,572.30 |
16,572.30 |
16,570.60 |
16,570.60 |
122.0K |
| 12:22 |
16,571.30 |
16,572.40 |
16,571.30 |
16,572.40 |
92.3K |
| 12:23 |
16,577.50 |
16,578.40 |
16,577.50 |
16,578.40 |
168.8K |
| 12:24 |
16,576.90 |
16,581.30 |
16,576.90 |
16,581.30 |
316.1K |
| 12:25 |
16,586.30 |
16,589.10 |
16,586.30 |
16,589.10 |
295.6K |
| 12:26 |
16,594.80 |
16,594.80 |
16,592.10 |
16,592.10 |
123.9K |
| 12:27 |
16,590.50 |
16,590.50 |
16,590.30 |
16,590.30 |
178.6K |
| 12:28 |
16,588.00 |
16,588.00 |
16,587.10 |
16,587.10 |
119.0K |
| 12:29 |
16,585.50 |
16,592.90 |
16,585.50 |
16,592.90 |
166.6K |
| 12:30 |
16,591.70 |
16,592.30 |
16,591.70 |
16,592.30 |
272.5K |
| 12:31 |
16,593.40 |
16,593.40 |
16,590.80 |
16,590.80 |
210.3K |
| 12:32 |
16,589.90 |
16,589.90 |
16,589.00 |
16,589.00 |
204.8K |
| 12:33 |
16,586.10 |
16,586.10 |
16,584.40 |
16,584.40 |
228.5K |
| 12:34 |
16,581.60 |
16,581.60 |
16,577.10 |
16,577.10 |
428.4K |
| 12:35 |
16,576.40 |
16,576.70 |
16,576.40 |
16,576.70 |
219.8K |
| 12:36 |
16,577.60 |
16,577.60 |
16,574.80 |
16,574.80 |
199.4K |
| 12:37 |
16,573.40 |
16,573.40 |
16,571.70 |
16,571.70 |
455.9K |
| 12:38 |
16,573.10 |
16,573.10 |
16,558.70 |
16,558.70 |
1,003.5K |
| 12:39 |
16,570.30 |
16,570.70 |
16,570.30 |
16,570.70 |
257.3K |
| 12:40 |
16,573.40 |
16,578.70 |
16,573.40 |
16,578.70 |
300.9K |
| 12:41 |
16,579.40 |
16,582.00 |
16,579.40 |
16,582.00 |
437.0K |
| 12:42 |
16,580.50 |
16,583.40 |
16,580.50 |
16,583.40 |
174.5K |
| 12:43 |
16,586.50 |
16,588.90 |
16,586.50 |
16,588.90 |
521.2K |
| 12:44 |
16,590.50 |
16,590.50 |
16,589.10 |
16,589.10 |
261.5K |
| 12:45 |
16,586.70 |
16,586.70 |
16,585.00 |
16,585.00 |
126.5K |
| 12:46 |
16,584.20 |
16,584.20 |
16,583.90 |
16,583.90 |
90.6K |
| 12:47 |
16,581.20 |
16,581.20 |
16,580.30 |
16,580.30 |
99.8K |
| 12:48 |
16,580.40 |
16,580.40 |
16,578.80 |
16,578.80 |
110.8K |
| 12:49 |
16,575.90 |
16,578.60 |
16,575.90 |
16,578.60 |
1,282.0K |
| 12:50 |
16,574.30 |
16,576.10 |
16,574.30 |
16,576.10 |
1,452.8K |
| 12:51 |
16,578.20 |
16,578.20 |
16,576.10 |
16,576.10 |
757.0K |
| 12:52 |
16,576.90 |
16,579.50 |
16,576.90 |
16,579.50 |
76.3K |
| 12:53 |
16,581.30 |
16,585.30 |
16,581.30 |
16,585.30 |
834.4K |
| 12:54 |
16,586.60 |
16,593.00 |
16,586.60 |
16,593.00 |
208.0K |
| 12:55 |
16,592.10 |
16,592.10 |
16,590.10 |
16,590.10 |
162.9K |
| 12:56 |
16,589.80 |
16,589.80 |
16,589.60 |
16,589.60 |
156.3K |
| 12:57 |
16,597.90 |
16,600.70 |
16,597.90 |
16,600.70 |
193.6K |
| 12:58 |
16,599.30 |
16,600.50 |
16,599.30 |
16,600.50 |
115.2K |
| 12:59 |
16,597.90 |
16,600.20 |
16,597.90 |
16,600.20 |
137.9K |
| 13:00 |
16,600.30 |
16,600.40 |
16,600.30 |
16,600.40 |
65.0K |
| 13:01 |
16,601.90 |
16,604.50 |
16,601.90 |
16,604.50 |
216.3K |
| 13:02 |
16,604.00 |
16,606.80 |
16,604.00 |
16,606.80 |
175.0K |
| 13:03 |
16,609.40 |
16,610.30 |
16,609.40 |
16,610.30 |
360.2K |
| 13:04 |
16,613.10 |
16,613.10 |
16,611.30 |
16,611.30 |
455.1K |
| 13:05 |
16,604.10 |
16,609.20 |
16,604.10 |
16,609.20 |
918.9K |
| 13:06 |
16,608.80 |
16,609.30 |
16,608.80 |
16,609.30 |
308.3K |
| 13:07 |
16,609.50 |
16,609.50 |
16,607.50 |
16,607.50 |
264.0K |
| 13:08 |
16,607.50 |
16,607.50 |
16,603.60 |
16,603.60 |
613.0K |
| 13:09 |
16,602.80 |
16,607.80 |
16,602.80 |
16,607.80 |
284.5K |
| 13:10 |
16,604.90 |
16,606.00 |
16,604.90 |
16,606.00 |
110.8K |
| 13:11 |
16,605.20 |
16,605.20 |
16,602.80 |
16,602.80 |
137.8K |
| 13:12 |
16,603.60 |
16,603.60 |
16,603.00 |
16,603.00 |
371.0K |
| 13:13 |
16,602.30 |
16,605.00 |
16,602.30 |
16,605.00 |
72.7K |
| 13:14 |
16,607.20 |
16,607.20 |
16,607.00 |
16,607.00 |
181.0K |
| 13:15 |
16,607.20 |
16,609.00 |
16,607.20 |
16,609.00 |
651.8K |
| 13:16 |
16,608.50 |
16,613.40 |
16,608.50 |
16,613.40 |
199.2K |
| 13:17 |
16,611.00 |
16,612.10 |
16,611.00 |
16,612.10 |
112.5K |
| 13:18 |
16,615.20 |
16,615.20 |
16,612.90 |
16,612.90 |
643.9K |
| 13:19 |
16,616.30 |
16,616.30 |
16,616.30 |
16,616.30 |
147.0K |
| 13:20 |
16,615.50 |
16,617.20 |
16,615.50 |
16,617.20 |
181.8K |
| 13:21 |
16,621.70 |
16,624.60 |
16,621.70 |
16,624.60 |
127.4K |
| 13:22 |
16,622.80 |
16,622.80 |
16,620.40 |
16,620.40 |
669.4K |
| 13:23 |
16,619.40 |
16,619.40 |
16,617.10 |
16,617.10 |
120.8K |
| 13:24 |
16,614.20 |
16,614.20 |
16,614.20 |
16,614.20 |
478.5K |
| 13:25 |
16,616.60 |
16,616.60 |
16,616.60 |
16,616.60 |
161.6K |
| 13:26 |
16,615.90 |
16,616.40 |
16,615.90 |
16,616.40 |
407.0K |
| 13:27 |
16,621.20 |
16,621.20 |
16,619.30 |
16,619.30 |
88.0K |
| 13:28 |
16,619.90 |
16,621.60 |
16,619.90 |
16,621.60 |
113.5K |
| 13:29 |
16,621.30 |
16,621.30 |
16,620.30 |
16,620.30 |
368.2K |
| 13:30 |
16,622.40 |
16,626.20 |
16,622.40 |
16,626.20 |
1,690.5K |
| 13:31 |
16,622.90 |
16,625.40 |
16,622.90 |
16,625.40 |
416.9K |
| 13:32 |
16,627.90 |
16,627.90 |
16,625.90 |
16,625.90 |
411.4K |
| 13:33 |
16,625.60 |
16,625.60 |
16,623.30 |
16,623.30 |
511.1K |
| 13:34 |
16,624.00 |
16,625.00 |
16,624.00 |
16,625.00 |
350.2K |
| 13:35 |
16,625.80 |
16,625.80 |
16,624.80 |
16,624.80 |
111.0K |
| 13:36 |
16,624.50 |
16,624.50 |
16,624.00 |
16,624.00 |
486.3K |
| 13:37 |
16,622.20 |
16,622.20 |
16,620.90 |
16,620.90 |
202.3K |
| 13:38 |
16,619.20 |
16,620.40 |
16,619.20 |
16,620.40 |
164.9K |
| 13:39 |
16,618.10 |
16,618.10 |
16,613.90 |
16,613.90 |
178.3K |
| 13:40 |
16,610.90 |
16,611.10 |
16,610.90 |
16,611.10 |
247.5K |
| 13:41 |
16,610.50 |
16,610.50 |
16,610.10 |
16,610.10 |
112.4K |
| 13:42 |
16,608.10 |
16,610.10 |
16,608.10 |
16,610.10 |
132.3K |
| 13:43 |
16,611.10 |
16,611.10 |
16,610.70 |
16,610.70 |
167.3K |
| 13:44 |
16,610.70 |
16,610.70 |
16,609.70 |
16,609.70 |
905.9K |
| 13:45 |
16,610.00 |
16,610.20 |
16,610.00 |
16,610.20 |
149.4K |
| 13:46 |
16,607.80 |
16,609.10 |
16,607.80 |
16,609.10 |
296.2K |
| 13:47 |
16,613.00 |
16,618.80 |
16,613.00 |
16,618.80 |
195.6K |
| 13:48 |
16,620.20 |
16,621.80 |
16,620.20 |
16,621.80 |
325.6K |
| 13:49 |
16,625.70 |
16,632.30 |
16,625.70 |
16,632.30 |
1,946.4K |
| 13:50 |
16,631.20 |
16,631.40 |
16,631.20 |
16,631.40 |
693.5K |
| 13:51 |
16,636.30 |
16,638.40 |
16,636.30 |
16,638.40 |
821.6K |
| 13:52 |
16,639.80 |
16,641.40 |
16,639.80 |
16,641.40 |
133.0K |
| 13:53 |
16,638.70 |
16,639.60 |
16,638.70 |
16,639.60 |
152.6K |
| 13:54 |
16,640.20 |
16,641.40 |
16,640.20 |
16,641.40 |
93.1K |
| 13:55 |
16,639.30 |
16,640.50 |
16,639.30 |
16,640.50 |
239.4K |
| 13:56 |
16,634.00 |
16,634.00 |
16,632.60 |
16,632.60 |
179.4K |
| 13:57 |
16,635.60 |
16,635.80 |
16,635.60 |
16,635.80 |
119.6K |
| 13:58 |
16,635.50 |
16,635.60 |
16,635.50 |
16,635.60 |
2,459.2K |
| 13:59 |
16,630.70 |
16,634.50 |
16,630.70 |
16,634.50 |
1,463.1K |
| 14:00 |
16,636.30 |
16,636.30 |
16,633.80 |
16,633.80 |
143.2K |
| 14:01 |
16,634.50 |
16,634.50 |
16,633.40 |
16,633.40 |
322.6K |
| 14:02 |
16,633.10 |
16,633.40 |
16,633.10 |
16,633.40 |
209.0K |
| 14:03 |
16,635.10 |
16,635.10 |
16,630.60 |
16,630.60 |
533.9K |
| 14:04 |
16,625.30 |
16,625.30 |
16,623.20 |
16,623.20 |
445.3K |
| 14:05 |
16,622.00 |
16,622.00 |
16,620.50 |
16,620.50 |
691.4K |
| 14:06 |
16,615.30 |
16,617.60 |
16,615.30 |
16,617.60 |
473.9K |
| 14:07 |
16,620.70 |
16,620.70 |
16,620.50 |
16,620.50 |
351.8K |
| 14:08 |
16,622.60 |
16,622.70 |
16,622.60 |
16,622.70 |
227.6K |
| 14:09 |
16,624.90 |
16,629.00 |
16,624.90 |
16,629.00 |
118.8K |
| 14:10 |
16,628.20 |
16,629.40 |
16,628.20 |
16,629.40 |
161.2K |
| 14:11 |
16,631.00 |
16,631.00 |
16,630.70 |
16,630.70 |
103.3K |
| 14:12 |
16,636.70 |
16,636.70 |
16,634.90 |
16,634.90 |
101.6K |
| 14:13 |
16,637.10 |
16,637.10 |
16,635.90 |
16,635.90 |
124.3K |
| 14:14 |
16,635.90 |
16,635.90 |
16,634.40 |
16,634.40 |
112.5K |
| 14:15 |
16,635.90 |
16,635.90 |
16,629.60 |
16,629.60 |
210.5K |
| 14:16 |
16,627.50 |
16,627.50 |
16,625.30 |
16,625.30 |
679.4K |
| 14:17 |
16,623.50 |
16,623.50 |
16,621.90 |
16,621.90 |
535.6K |
| 14:18 |
16,622.90 |
16,622.90 |
16,618.90 |
16,618.90 |
156.7K |
| 14:19 |
16,621.10 |
16,621.10 |
16,618.80 |
16,618.80 |
207.9K |
| 14:20 |
16,619.80 |
16,622.40 |
16,619.80 |
16,622.40 |
197.5K |
| 14:21 |
16,621.10 |
16,621.50 |
16,621.10 |
16,621.50 |
187.2K |
| 14:22 |
16,618.20 |
16,618.20 |
16,616.90 |
16,616.90 |
165.3K |
| 14:23 |
16,618.40 |
16,618.40 |
16,617.90 |
16,617.90 |
121.1K |
| 14:24 |
16,619.00 |
16,619.30 |
16,619.00 |
16,619.30 |
138.1K |
| 14:25 |
16,617.40 |
16,618.50 |
16,617.40 |
16,618.50 |
99.0K |
| 14:26 |
16,616.20 |
16,616.80 |
16,616.20 |
16,616.80 |
319.1K |
| 14:27 |
16,618.10 |
16,618.10 |
16,617.40 |
16,617.40 |
172.7K |
| 14:28 |
16,618.50 |
16,618.50 |
16,617.70 |
16,617.70 |
271.9K |
| 14:29 |
16,614.40 |
16,614.40 |
16,611.70 |
16,611.70 |
266.5K |
| 14:30 |
16,612.60 |
16,618.40 |
16,612.60 |
16,618.40 |
393.6K |
| 14:31 |
16,618.10 |
16,621.70 |
16,618.10 |
16,621.70 |
821.1K |
| 14:32 |
16,619.40 |
16,619.40 |
16,617.30 |
16,617.30 |
118.7K |
| 14:33 |
16,617.80 |
16,617.80 |
16,617.20 |
16,617.20 |
87.5K |
| 14:34 |
16,616.40 |
16,616.40 |
16,614.60 |
16,614.60 |
269.8K |
| 14:35 |
16,616.70 |
16,617.20 |
16,616.70 |
16,617.20 |
203.4K |
| 14:36 |
16,615.10 |
16,615.10 |
16,614.10 |
16,614.10 |
233.7K |
| 14:37 |
16,612.50 |
16,614.00 |
16,612.50 |
16,614.00 |
609.9K |
| 14:38 |
16,610.20 |
16,610.20 |
16,606.90 |
16,606.90 |
339.8K |
| 14:39 |
16,604.50 |
16,604.50 |
16,601.30 |
16,601.30 |
629.0K |
| 14:40 |
16,599.10 |
16,599.10 |
16,599.00 |
16,599.00 |
260.7K |
| 14:41 |
16,600.90 |
16,600.90 |
16,592.60 |
16,592.60 |
729.8K |
| 14:42 |
16,585.60 |
16,587.30 |
16,585.60 |
16,587.30 |
281.2K |
| 14:43 |
16,593.20 |
16,595.60 |
16,593.20 |
16,595.60 |
144.4K |
| 14:44 |
16,595.80 |
16,595.80 |
16,594.10 |
16,594.10 |
188.0K |
| 14:45 |
16,594.70 |
16,596.40 |
16,594.70 |
16,596.40 |
141.0K |
| 14:46 |
16,597.40 |
16,598.10 |
16,597.40 |
16,598.10 |
263.7K |
| 14:47 |
16,596.90 |
16,596.90 |
16,596.90 |
16,596.90 |
137.7K |
| 14:48 |
16,596.60 |
16,596.60 |
16,593.90 |
16,593.90 |
213.7K |
| 14:49 |
16,592.80 |
16,593.10 |
16,592.80 |
16,593.10 |
158.2K |
| 14:50 |
16,595.50 |
16,599.60 |
16,595.50 |
16,599.60 |
175.3K |
| 14:51 |
16,600.30 |
16,600.90 |
16,600.30 |
16,600.90 |
220.5K |
| 14:52 |
16,596.70 |
16,596.70 |
16,596.70 |
16,596.70 |
190.8K |
| 14:53 |
16,593.50 |
16,597.00 |
16,593.50 |
16,597.00 |
255.1K |
| 14:54 |
16,597.90 |
16,597.90 |
16,594.50 |
16,594.50 |
386.8K |
| 14:55 |
16,595.30 |
16,595.70 |
16,595.30 |
16,595.70 |
832.4K |
| 14:56 |
16,594.00 |
16,596.30 |
16,594.00 |
16,596.30 |
680.6K |
| 14:57 |
16,593.40 |
16,594.00 |
16,593.40 |
16,594.00 |
772.2K |
| 14:58 |
16,595.90 |
16,595.90 |
16,592.70 |
16,592.70 |
292.9K |
| 14:59 |
16,591.40 |
16,591.40 |
16,589.80 |
16,589.80 |
206.0K |
| 15:00 |
16,591.80 |
16,591.80 |
16,591.70 |
16,591.70 |
110.8K |
| 15:01 |
16,595.30 |
16,595.70 |
16,595.30 |
16,595.70 |
128.2K |
| 15:02 |
16,595.10 |
16,596.70 |
16,595.10 |
16,596.70 |
628.9K |
| 15:03 |
16,597.80 |
16,597.80 |
16,597.10 |
16,597.10 |
150.8K |
| 15:04 |
16,592.20 |
16,593.40 |
16,592.20 |
16,593.40 |
152.6K |
| 15:05 |
16,592.30 |
16,592.30 |
16,591.80 |
16,591.80 |
220.6K |
| 15:06 |
16,590.90 |
16,593.30 |
16,590.90 |
16,593.30 |
365.2K |
| 15:07 |
16,593.60 |
16,594.50 |
16,593.60 |
16,594.50 |
247.3K |
| 15:08 |
16,595.30 |
16,595.30 |
16,593.30 |
16,593.30 |
184.6K |
| 15:09 |
16,591.50 |
16,594.80 |
16,591.50 |
16,594.80 |
920.6K |
| 15:10 |
16,591.90 |
16,592.70 |
16,591.90 |
16,592.70 |
244.8K |
| 15:11 |
16,598.60 |
16,599.00 |
16,598.60 |
16,599.00 |
215.6K |
| 15:12 |
16,602.00 |
16,606.20 |
16,602.00 |
16,606.20 |
390.4K |
| 15:13 |
16,611.00 |
16,611.00 |
16,610.10 |
16,610.10 |
366.2K |
| 15:14 |
16,609.40 |
16,619.20 |
16,609.40 |
16,619.20 |
1,266.6K |
| 15:15 |
16,621.80 |
16,623.40 |
16,621.80 |
16,623.40 |
725.1K |
| 15:16 |
16,623.60 |
16,624.40 |
16,623.60 |
16,624.40 |
505.4K |
| 15:17 |
16,625.40 |
16,628.30 |
16,625.40 |
16,628.30 |
274.8K |
| 15:18 |
16,627.30 |
16,635.20 |
16,627.30 |
16,635.20 |
815.8K |
| 15:19 |
16,632.10 |
16,633.30 |
16,632.10 |
16,633.30 |
345.0K |
| 15:20 |
16,629.60 |
16,629.60 |
16,627.50 |
16,627.50 |
237.9K |
| 15:21 |
16,628.50 |
16,629.10 |
16,628.50 |
16,629.10 |
260.3K |
| 15:22 |
16,625.50 |
16,626.80 |
16,625.50 |
16,626.80 |
394.2K |
| 15:23 |
16,630.40 |
16,632.30 |
16,630.40 |
16,632.30 |
440.3K |
| 15:24 |
16,631.70 |
16,632.30 |
16,631.70 |
16,632.30 |
287.4K |
| 15:25 |
16,632.00 |
16,632.50 |
16,632.00 |
16,632.50 |
232.2K |
| 15:26 |
16,629.40 |
16,632.20 |
16,629.40 |
16,632.20 |
192.5K |
| 15:27 |
16,633.20 |
16,633.20 |
16,631.00 |
16,631.00 |
145.9K |
| 15:28 |
16,631.60 |
16,631.60 |
16,631.60 |
16,631.60 |
162.2K |
| 15:29 |
16,634.40 |
16,634.40 |
16,633.00 |
16,633.00 |
296.5K |
| 15:30 |
16,634.70 |
16,634.70 |
16,634.00 |
16,634.00 |
178.0K |
| 15:31 |
16,632.00 |
16,632.00 |
16,630.80 |
16,630.80 |
559.2K |
| 15:32 |
16,633.00 |
16,633.00 |
16,632.00 |
16,632.00 |
498.6K |
| 15:33 |
16,629.90 |
16,630.50 |
16,629.90 |
16,630.50 |
257.9K |
| 15:34 |
16,632.50 |
16,633.60 |
16,632.50 |
16,633.60 |
387.3K |
| 15:35 |
16,632.70 |
16,632.70 |
16,631.40 |
16,631.40 |
414.8K |
| 15:36 |
16,634.30 |
16,637.40 |
16,634.30 |
16,637.40 |
154.4K |
| 15:37 |
16,638.80 |
16,638.80 |
16,634.20 |
16,634.20 |
491.6K |
| 15:38 |
16,634.50 |
16,636.10 |
16,634.50 |
16,636.10 |
575.6K |
| 15:39 |
16,635.90 |
16,635.90 |
16,635.20 |
16,635.20 |
191.5K |
| 15:40 |
16,634.90 |
16,634.90 |
16,634.30 |
16,634.30 |
265.5K |
| 15:41 |
16,633.90 |
16,633.90 |
16,630.70 |
16,630.70 |
401.7K |
| 15:42 |
16,633.80 |
16,633.80 |
16,633.60 |
16,633.60 |
479.7K |
| 15:43 |
16,633.40 |
16,637.70 |
16,633.40 |
16,637.70 |
310.3K |
| 15:44 |
16,636.70 |
16,636.70 |
16,633.80 |
16,633.80 |
310.1K |
| 15:45 |
16,630.80 |
16,630.80 |
16,629.10 |
16,629.10 |
210.7K |
| 15:46 |
16,631.60 |
16,631.60 |
16,629.00 |
16,629.00 |
458.1K |
| 15:47 |
16,630.60 |
16,636.50 |
16,630.60 |
16,636.50 |
958.7K |
| 15:48 |
16,638.20 |
16,638.20 |
16,633.70 |
16,633.70 |
216.8K |
| 15:49 |
16,637.60 |
16,639.60 |
16,637.60 |
16,639.60 |
351.7K |
| 15:50 |
16,642.40 |
16,642.40 |
16,640.90 |
16,640.90 |
1,089.9K |
| 15:51 |
16,640.70 |
16,644.90 |
16,640.70 |
16,644.90 |
2,964.9K |
| 15:52 |
16,645.10 |
16,645.90 |
16,645.10 |
16,645.90 |
345.7K |
| 15:53 |
16,645.10 |
16,645.10 |
16,644.40 |
16,644.40 |
490.7K |
| 15:54 |
16,643.80 |
16,643.80 |
16,642.50 |
16,642.50 |
315.7K |
| 15:55 |
16,645.10 |
16,645.10 |
16,642.60 |
16,642.60 |
326.4K |
| 15:56 |
16,642.10 |
16,642.10 |
16,641.90 |
16,641.90 |
1,546.6K |
| 15:57 |
16,642.80 |
16,646.00 |
16,642.80 |
16,646.00 |
392.4K |
| 15:58 |
16,643.60 |
16,644.00 |
16,643.60 |
16,644.00 |
1,519.9K |
| 15:59 |
16,644.50 |
16,644.50 |
16,643.90 |
16,643.90 |
1,179.3K |
| 16:00 |
16,645.60 |
16,645.60 |
16,645.30 |
16,645.30 |
361.5K |
| 16:01 |
16,645.30 |
16,645.30 |
16,645.30 |
16,645.30 |
0.0K |
| 16:02 |
16,645.30 |
16,645.30 |
16,645.30 |
16,645.30 |
0.0K |
| 16:03 |
16,645.30 |
16,645.30 |
16,645.30 |
16,645.30 |
0.0K |
| 16:04 |
16,645.30 |
16,645.30 |
16,602.00 |
16,602.00 |
42,077.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|