| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,760.20 |
16,760.20 |
16,745.20 |
16,745.20 |
1,597.0K |
| 10:01 |
16,739.60 |
16,750.90 |
16,739.60 |
16,750.90 |
153.7K |
| 10:02 |
16,744.30 |
16,744.30 |
16,705.00 |
16,705.00 |
685.2K |
| 10:03 |
16,699.40 |
16,699.40 |
16,699.10 |
16,699.10 |
178.5K |
| 10:04 |
16,687.60 |
16,687.60 |
16,677.40 |
16,677.40 |
939.7K |
| 10:05 |
16,673.40 |
16,673.40 |
16,672.40 |
16,672.40 |
240.4K |
| 10:06 |
16,674.60 |
16,684.50 |
16,674.60 |
16,684.50 |
243.5K |
| 10:07 |
16,634.90 |
16,634.90 |
16,625.20 |
16,625.20 |
1,565.9K |
| 10:08 |
16,622.10 |
16,622.10 |
16,615.20 |
16,615.20 |
948.5K |
| 10:09 |
16,620.00 |
16,620.00 |
16,588.90 |
16,588.90 |
2,447.1K |
| 10:10 |
16,580.50 |
16,580.50 |
16,571.00 |
16,571.00 |
3,403.5K |
| 10:11 |
16,571.30 |
16,575.80 |
16,571.30 |
16,575.80 |
1,004.7K |
| 10:12 |
16,587.50 |
16,592.60 |
16,587.50 |
16,592.60 |
977.7K |
| 10:13 |
16,593.10 |
16,601.70 |
16,593.10 |
16,601.70 |
489.2K |
| 10:14 |
16,599.50 |
16,608.90 |
16,599.50 |
16,608.90 |
333.8K |
| 10:15 |
16,619.20 |
16,625.40 |
16,619.20 |
16,625.40 |
554.1K |
| 10:16 |
16,624.10 |
16,627.50 |
16,624.10 |
16,627.50 |
1,071.8K |
| 10:17 |
16,629.00 |
16,635.00 |
16,629.00 |
16,635.00 |
229.3K |
| 10:18 |
16,636.90 |
16,636.90 |
16,634.60 |
16,634.60 |
299.0K |
| 10:19 |
16,637.50 |
16,637.50 |
16,627.70 |
16,627.70 |
196.2K |
| 10:20 |
16,629.90 |
16,629.90 |
16,624.50 |
16,624.50 |
426.7K |
| 10:21 |
16,611.10 |
16,613.60 |
16,611.10 |
16,613.60 |
416.5K |
| 10:22 |
16,619.60 |
16,619.60 |
16,616.60 |
16,616.60 |
209.7K |
| 10:23 |
16,617.80 |
16,617.80 |
16,615.10 |
16,615.10 |
381.4K |
| 10:24 |
16,609.40 |
16,609.40 |
16,605.40 |
16,605.40 |
861.8K |
| 10:25 |
16,600.50 |
16,600.50 |
16,600.10 |
16,600.10 |
191.0K |
| 10:26 |
16,600.00 |
16,600.00 |
16,592.20 |
16,592.20 |
449.1K |
| 10:27 |
16,591.10 |
16,593.60 |
16,591.10 |
16,593.60 |
244.4K |
| 10:28 |
16,591.70 |
16,591.80 |
16,591.70 |
16,591.80 |
506.3K |
| 10:29 |
16,585.60 |
16,586.80 |
16,585.60 |
16,586.80 |
1,560.2K |
| 10:30 |
16,593.90 |
16,593.90 |
16,592.70 |
16,592.70 |
185.3K |
| 10:31 |
16,593.60 |
16,594.50 |
16,593.60 |
16,594.50 |
540.4K |
| 10:32 |
16,604.70 |
16,605.70 |
16,604.70 |
16,605.70 |
467.5K |
| 10:33 |
16,614.90 |
16,615.10 |
16,614.90 |
16,615.10 |
676.0K |
| 10:34 |
16,606.80 |
16,606.90 |
16,606.80 |
16,606.90 |
248.0K |
| 10:35 |
16,601.30 |
16,602.70 |
16,601.30 |
16,602.70 |
147.9K |
| 10:36 |
16,612.00 |
16,612.00 |
16,608.80 |
16,608.80 |
112.1K |
| 10:37 |
16,608.50 |
16,608.70 |
16,608.50 |
16,608.70 |
160.3K |
| 10:38 |
16,603.50 |
16,608.30 |
16,603.50 |
16,608.30 |
206.7K |
| 10:39 |
16,611.80 |
16,611.80 |
16,611.70 |
16,611.70 |
106.8K |
| 10:40 |
16,605.70 |
16,606.20 |
16,605.70 |
16,606.20 |
449.5K |
| 10:41 |
16,605.00 |
16,613.00 |
16,605.00 |
16,613.00 |
413.1K |
| 10:42 |
16,618.30 |
16,618.30 |
16,610.40 |
16,610.40 |
351.5K |
| 10:43 |
16,597.10 |
16,598.10 |
16,597.10 |
16,598.10 |
141.0K |
| 10:44 |
16,597.10 |
16,597.10 |
16,594.10 |
16,594.10 |
117.6K |
| 10:45 |
16,596.80 |
16,600.90 |
16,596.80 |
16,600.90 |
562.4K |
| 10:46 |
16,598.40 |
16,609.60 |
16,598.40 |
16,609.60 |
621.3K |
| 10:47 |
16,605.10 |
16,610.70 |
16,605.10 |
16,610.70 |
680.5K |
| 10:48 |
16,616.20 |
16,616.20 |
16,608.30 |
16,608.30 |
282.0K |
| 10:49 |
16,609.40 |
16,622.80 |
16,609.40 |
16,622.80 |
481.0K |
| 10:50 |
16,625.00 |
16,625.00 |
16,610.90 |
16,610.90 |
440.6K |
| 10:51 |
16,610.40 |
16,610.40 |
16,605.90 |
16,605.90 |
144.0K |
| 10:52 |
16,602.70 |
16,605.50 |
16,602.70 |
16,605.50 |
263.0K |
| 10:53 |
16,609.80 |
16,609.80 |
16,606.10 |
16,606.10 |
1,597.9K |
| 10:54 |
16,605.10 |
16,607.80 |
16,605.10 |
16,607.80 |
141.3K |
| 10:55 |
16,606.00 |
16,606.00 |
16,604.80 |
16,604.80 |
362.3K |
| 10:56 |
16,612.30 |
16,612.30 |
16,611.90 |
16,611.90 |
442.6K |
| 10:57 |
16,613.60 |
16,613.60 |
16,610.50 |
16,610.50 |
397.6K |
| 10:58 |
16,611.20 |
16,611.20 |
16,608.80 |
16,608.80 |
1,083.3K |
| 10:59 |
16,609.40 |
16,610.50 |
16,609.40 |
16,610.50 |
378.1K |
| 11:00 |
16,617.60 |
16,621.00 |
16,617.60 |
16,621.00 |
256.3K |
| 11:01 |
16,619.50 |
16,619.50 |
16,618.60 |
16,618.60 |
248.6K |
| 11:02 |
16,618.30 |
16,620.50 |
16,618.30 |
16,620.50 |
289.3K |
| 11:03 |
16,617.80 |
16,617.80 |
16,604.80 |
16,604.80 |
706.0K |
| 11:04 |
16,604.40 |
16,604.40 |
16,595.40 |
16,595.40 |
160.9K |
| 11:05 |
16,593.40 |
16,593.40 |
16,590.20 |
16,590.20 |
119.1K |
| 11:06 |
16,591.30 |
16,597.20 |
16,591.30 |
16,597.20 |
436.4K |
| 11:07 |
16,591.70 |
16,591.70 |
16,586.80 |
16,586.80 |
218.1K |
| 11:08 |
16,584.70 |
16,584.70 |
16,580.20 |
16,580.20 |
663.3K |
| 11:09 |
16,579.70 |
16,580.80 |
16,579.70 |
16,580.80 |
435.7K |
| 11:10 |
16,585.30 |
16,585.30 |
16,575.10 |
16,575.10 |
281.7K |
| 11:11 |
16,573.90 |
16,583.00 |
16,573.90 |
16,583.00 |
153.0K |
| 11:12 |
16,577.00 |
16,577.00 |
16,573.90 |
16,573.90 |
605.6K |
| 11:13 |
16,575.30 |
16,575.30 |
16,572.50 |
16,572.50 |
522.3K |
| 11:14 |
16,573.50 |
16,575.70 |
16,573.50 |
16,575.70 |
272.5K |
| 11:15 |
16,576.80 |
16,576.80 |
16,576.10 |
16,576.10 |
451.9K |
| 11:16 |
16,577.30 |
16,577.30 |
16,577.30 |
16,577.30 |
904.9K |
| 11:17 |
16,573.90 |
16,578.80 |
16,573.90 |
16,578.80 |
637.8K |
| 11:18 |
16,583.20 |
16,583.20 |
16,580.80 |
16,580.80 |
86.8K |
| 11:19 |
16,579.20 |
16,579.20 |
16,575.30 |
16,575.30 |
155.4K |
| 11:20 |
16,573.90 |
16,579.10 |
16,573.90 |
16,579.10 |
596.1K |
| 11:21 |
16,583.10 |
16,584.60 |
16,583.10 |
16,584.60 |
295.8K |
| 11:22 |
16,585.20 |
16,585.20 |
16,582.70 |
16,582.70 |
354.0K |
| 11:23 |
16,584.60 |
16,584.60 |
16,578.40 |
16,578.40 |
409.4K |
| 11:24 |
16,576.60 |
16,576.60 |
16,575.70 |
16,575.70 |
280.2K |
| 11:25 |
16,574.90 |
16,575.30 |
16,574.90 |
16,575.30 |
453.8K |
| 11:26 |
16,577.30 |
16,577.30 |
16,575.50 |
16,575.50 |
323.3K |
| 11:27 |
16,574.80 |
16,579.00 |
16,574.80 |
16,579.00 |
199.4K |
| 11:28 |
16,577.10 |
16,580.50 |
16,577.10 |
16,580.50 |
337.9K |
| 11:29 |
16,585.10 |
16,587.10 |
16,585.10 |
16,587.10 |
501.8K |
| 11:30 |
16,589.10 |
16,589.10 |
16,587.90 |
16,587.90 |
143.1K |
| 11:31 |
16,587.00 |
16,589.20 |
16,587.00 |
16,589.20 |
584.2K |
| 11:32 |
16,590.40 |
16,592.10 |
16,590.40 |
16,592.10 |
165.1K |
| 11:33 |
16,584.60 |
16,587.00 |
16,584.60 |
16,587.00 |
555.6K |
| 11:34 |
16,588.70 |
16,588.70 |
16,587.90 |
16,587.90 |
252.5K |
| 11:35 |
16,583.90 |
16,592.30 |
16,583.90 |
16,592.30 |
340.1K |
| 11:36 |
16,599.60 |
16,599.60 |
16,596.60 |
16,596.60 |
757.4K |
| 11:37 |
16,592.60 |
16,592.60 |
16,589.90 |
16,589.90 |
242.3K |
| 11:38 |
16,587.90 |
16,587.90 |
16,585.30 |
16,585.30 |
252.5K |
| 11:39 |
16,585.90 |
16,586.60 |
16,585.90 |
16,586.60 |
291.8K |
| 11:40 |
16,591.00 |
16,593.30 |
16,591.00 |
16,593.30 |
1,502.8K |
| 11:41 |
16,587.40 |
16,587.40 |
16,587.00 |
16,587.00 |
585.2K |
| 11:42 |
16,583.40 |
16,583.40 |
16,583.30 |
16,583.30 |
141.7K |
| 11:43 |
16,586.30 |
16,587.80 |
16,586.30 |
16,587.80 |
541.5K |
| 11:44 |
16,591.40 |
16,591.40 |
16,587.60 |
16,587.60 |
137.5K |
| 11:45 |
16,587.90 |
16,587.90 |
16,586.30 |
16,586.30 |
279.3K |
| 11:46 |
16,583.70 |
16,588.10 |
16,583.70 |
16,588.10 |
314.4K |
| 11:47 |
16,593.60 |
16,593.60 |
16,593.00 |
16,593.00 |
161.8K |
| 11:48 |
16,597.70 |
16,598.40 |
16,597.70 |
16,598.40 |
196.8K |
| 11:49 |
16,592.90 |
16,592.90 |
16,584.90 |
16,584.90 |
384.0K |
| 11:50 |
16,585.80 |
16,587.70 |
16,585.80 |
16,587.70 |
208.1K |
| 11:51 |
16,588.30 |
16,588.30 |
16,585.60 |
16,585.60 |
481.3K |
| 11:52 |
16,584.20 |
16,584.60 |
16,584.20 |
16,584.60 |
198.4K |
| 11:53 |
16,586.60 |
16,586.60 |
16,586.00 |
16,586.00 |
287.6K |
| 11:54 |
16,582.90 |
16,584.30 |
16,582.90 |
16,584.30 |
73.9K |
| 11:55 |
16,583.30 |
16,585.00 |
16,583.30 |
16,585.00 |
609.5K |
| 11:56 |
16,585.80 |
16,591.90 |
16,585.80 |
16,591.90 |
340.2K |
| 11:57 |
16,600.80 |
16,602.60 |
16,600.80 |
16,602.60 |
333.2K |
| 11:58 |
16,608.40 |
16,608.40 |
16,606.90 |
16,606.90 |
403.4K |
| 11:59 |
16,597.00 |
16,597.00 |
16,591.60 |
16,591.60 |
567.8K |
| 12:00 |
16,593.80 |
16,593.80 |
16,592.20 |
16,592.20 |
297.8K |
| 12:01 |
16,595.20 |
16,595.20 |
16,590.20 |
16,590.20 |
194.6K |
| 12:02 |
16,592.80 |
16,595.50 |
16,592.80 |
16,595.50 |
310.4K |
| 12:03 |
16,597.10 |
16,597.10 |
16,596.70 |
16,596.70 |
227.3K |
| 12:04 |
16,599.30 |
16,600.60 |
16,599.30 |
16,600.60 |
265.5K |
| 12:05 |
16,602.10 |
16,602.10 |
16,601.90 |
16,601.90 |
248.3K |
| 12:06 |
16,595.00 |
16,595.00 |
16,590.50 |
16,590.50 |
194.2K |
| 12:07 |
16,593.30 |
16,593.30 |
16,587.60 |
16,587.60 |
276.5K |
| 12:08 |
16,588.40 |
16,597.00 |
16,588.40 |
16,597.00 |
317.2K |
| 12:09 |
16,601.70 |
16,601.70 |
16,600.50 |
16,600.50 |
148.6K |
| 12:10 |
16,598.50 |
16,598.50 |
16,595.40 |
16,595.40 |
484.2K |
| 12:11 |
16,592.60 |
16,594.50 |
16,592.60 |
16,594.50 |
450.2K |
| 12:12 |
16,590.70 |
16,597.40 |
16,590.70 |
16,597.40 |
168.2K |
| 12:13 |
16,597.30 |
16,597.30 |
16,592.20 |
16,592.20 |
225.1K |
| 12:14 |
16,593.10 |
16,593.10 |
16,591.90 |
16,591.90 |
905.7K |
| 12:15 |
16,590.60 |
16,591.30 |
16,590.60 |
16,591.30 |
149.7K |
| 12:16 |
16,597.70 |
16,603.00 |
16,597.70 |
16,603.00 |
305.7K |
| 12:17 |
16,599.10 |
16,599.10 |
16,595.40 |
16,595.40 |
456.0K |
| 12:18 |
16,594.70 |
16,597.10 |
16,594.70 |
16,597.10 |
194.1K |
| 12:19 |
16,594.10 |
16,599.40 |
16,594.10 |
16,599.40 |
642.6K |
| 12:20 |
16,600.10 |
16,600.10 |
16,599.50 |
16,599.50 |
192.3K |
| 12:21 |
16,597.30 |
16,597.30 |
16,596.00 |
16,596.00 |
232.7K |
| 12:22 |
16,593.20 |
16,593.20 |
16,592.00 |
16,592.00 |
302.0K |
| 12:23 |
16,593.60 |
16,593.60 |
16,589.10 |
16,589.10 |
154.8K |
| 12:24 |
16,583.50 |
16,585.30 |
16,583.50 |
16,585.30 |
518.5K |
| 12:25 |
16,590.40 |
16,590.40 |
16,587.60 |
16,587.60 |
271.4K |
| 12:26 |
16,593.60 |
16,593.90 |
16,593.60 |
16,593.90 |
380.8K |
| 12:27 |
16,599.60 |
16,602.70 |
16,599.60 |
16,602.70 |
150.1K |
| 12:28 |
16,601.30 |
16,606.60 |
16,601.30 |
16,606.60 |
695.4K |
| 12:29 |
16,604.70 |
16,605.50 |
16,604.70 |
16,605.50 |
338.4K |
| 12:30 |
16,601.50 |
16,606.20 |
16,601.50 |
16,606.20 |
246.3K |
| 12:31 |
16,604.30 |
16,604.30 |
16,602.70 |
16,602.70 |
261.0K |
| 12:32 |
16,598.80 |
16,601.20 |
16,598.80 |
16,601.20 |
209.9K |
| 12:33 |
16,596.90 |
16,598.40 |
16,596.90 |
16,598.40 |
167.7K |
| 12:34 |
16,606.10 |
16,606.10 |
16,605.70 |
16,605.70 |
127.2K |
| 12:35 |
16,610.10 |
16,610.10 |
16,608.30 |
16,608.30 |
184.0K |
| 12:36 |
16,609.40 |
16,619.40 |
16,609.40 |
16,619.40 |
552.7K |
| 12:37 |
16,620.80 |
16,620.80 |
16,613.30 |
16,613.30 |
206.6K |
| 12:38 |
16,612.20 |
16,612.20 |
16,607.60 |
16,607.60 |
450.2K |
| 12:39 |
16,606.90 |
16,608.80 |
16,606.90 |
16,608.80 |
199.2K |
| 12:40 |
16,603.20 |
16,603.30 |
16,603.20 |
16,603.30 |
156.2K |
| 12:41 |
16,603.40 |
16,603.40 |
16,598.10 |
16,598.10 |
166.7K |
| 12:42 |
16,599.20 |
16,599.20 |
16,599.20 |
16,599.20 |
230.2K |
| 12:43 |
16,602.70 |
16,602.70 |
16,601.80 |
16,601.80 |
348.5K |
| 12:44 |
16,604.00 |
16,605.30 |
16,604.00 |
16,605.30 |
437.8K |
| 12:45 |
16,609.50 |
16,610.40 |
16,609.50 |
16,610.40 |
920.2K |
| 12:46 |
16,606.40 |
16,606.40 |
16,605.90 |
16,605.90 |
198.4K |
| 12:47 |
16,604.50 |
16,604.50 |
16,602.60 |
16,602.60 |
480.7K |
| 12:48 |
16,600.60 |
16,600.60 |
16,600.40 |
16,600.40 |
342.5K |
| 12:49 |
16,603.80 |
16,603.80 |
16,601.00 |
16,601.00 |
104.0K |
| 12:50 |
16,604.80 |
16,604.80 |
16,596.00 |
16,596.00 |
207.8K |
| 12:51 |
16,596.40 |
16,596.40 |
16,593.60 |
16,593.60 |
524.6K |
| 12:52 |
16,592.60 |
16,592.60 |
16,592.10 |
16,592.10 |
138.2K |
| 12:53 |
16,591.00 |
16,591.20 |
16,591.00 |
16,591.20 |
388.4K |
| 12:54 |
16,589.20 |
16,590.20 |
16,589.20 |
16,590.20 |
133.3K |
| 12:55 |
16,585.50 |
16,586.20 |
16,585.50 |
16,586.20 |
89.6K |
| 12:56 |
16,583.30 |
16,584.30 |
16,583.30 |
16,584.30 |
131.7K |
| 12:57 |
16,583.60 |
16,583.60 |
16,576.10 |
16,576.10 |
334.2K |
| 12:58 |
16,569.90 |
16,569.90 |
16,569.30 |
16,569.30 |
1,102.1K |
| 12:59 |
16,570.50 |
16,570.50 |
16,569.60 |
16,569.60 |
239.5K |
| 13:00 |
16,573.70 |
16,573.70 |
16,573.70 |
16,573.70 |
471.9K |
| 13:01 |
16,572.60 |
16,572.90 |
16,572.60 |
16,572.90 |
219.1K |
| 13:02 |
16,573.40 |
16,573.40 |
16,569.30 |
16,569.30 |
790.5K |
| 13:03 |
16,564.60 |
16,564.60 |
16,562.30 |
16,562.30 |
432.1K |
| 13:04 |
16,552.50 |
16,557.60 |
16,552.50 |
16,557.60 |
1,343.3K |
| 13:05 |
16,561.40 |
16,566.80 |
16,561.40 |
16,566.80 |
223.5K |
| 13:06 |
16,560.00 |
16,560.00 |
16,552.40 |
16,552.40 |
368.5K |
| 13:07 |
16,557.60 |
16,558.20 |
16,557.60 |
16,558.20 |
186.6K |
| 13:08 |
16,556.90 |
16,556.90 |
16,553.30 |
16,553.30 |
180.4K |
| 13:09 |
16,555.50 |
16,555.50 |
16,548.90 |
16,548.90 |
532.9K |
| 13:10 |
16,549.40 |
16,550.40 |
16,549.40 |
16,550.40 |
461.9K |
| 13:11 |
16,554.10 |
16,554.10 |
16,550.80 |
16,550.80 |
334.9K |
| 13:12 |
16,556.90 |
16,558.90 |
16,556.90 |
16,558.90 |
489.8K |
| 13:13 |
16,559.90 |
16,560.70 |
16,559.90 |
16,560.70 |
213.5K |
| 13:14 |
16,559.10 |
16,559.10 |
16,551.20 |
16,551.20 |
892.1K |
| 13:15 |
16,551.00 |
16,551.00 |
16,548.70 |
16,548.70 |
483.7K |
| 13:16 |
16,547.80 |
16,547.90 |
16,547.80 |
16,547.90 |
379.4K |
| 13:17 |
16,544.60 |
16,545.10 |
16,544.60 |
16,545.10 |
163.3K |
| 13:18 |
16,543.00 |
16,543.40 |
16,543.00 |
16,543.40 |
192.8K |
| 13:19 |
16,544.00 |
16,544.50 |
16,544.00 |
16,544.50 |
273.0K |
| 13:20 |
16,542.40 |
16,542.40 |
16,537.70 |
16,537.70 |
594.5K |
| 13:21 |
16,539.70 |
16,542.60 |
16,539.70 |
16,542.60 |
300.1K |
| 13:22 |
16,539.10 |
16,539.60 |
16,539.10 |
16,539.60 |
124.8K |
| 13:23 |
16,540.70 |
16,540.70 |
16,537.40 |
16,537.40 |
96.0K |
| 13:24 |
16,537.40 |
16,537.40 |
16,536.20 |
16,536.20 |
164.2K |
| 13:25 |
16,536.90 |
16,537.90 |
16,536.90 |
16,537.90 |
420.0K |
| 13:26 |
16,537.10 |
16,538.20 |
16,537.10 |
16,538.20 |
156.4K |
| 13:27 |
16,541.00 |
16,541.00 |
16,538.30 |
16,538.30 |
134.8K |
| 13:28 |
16,539.10 |
16,539.10 |
16,536.30 |
16,536.30 |
87.8K |
| 13:29 |
16,536.00 |
16,536.00 |
16,534.80 |
16,534.80 |
339.2K |
| 13:30 |
16,538.30 |
16,538.30 |
16,534.60 |
16,534.60 |
130.3K |
| 13:31 |
16,533.60 |
16,533.60 |
16,531.40 |
16,531.40 |
661.0K |
| 13:32 |
16,531.80 |
16,533.00 |
16,531.80 |
16,533.00 |
288.5K |
| 13:33 |
16,533.40 |
16,536.20 |
16,533.40 |
16,536.20 |
236.9K |
| 13:34 |
16,539.10 |
16,541.70 |
16,539.10 |
16,541.70 |
192.4K |
| 13:35 |
16,546.50 |
16,546.50 |
16,546.40 |
16,546.40 |
382.3K |
| 13:36 |
16,549.60 |
16,552.50 |
16,549.60 |
16,552.50 |
338.9K |
| 13:37 |
16,550.40 |
16,550.40 |
16,547.70 |
16,547.70 |
159.5K |
| 13:38 |
16,545.30 |
16,545.30 |
16,545.20 |
16,545.20 |
83.4K |
| 13:39 |
16,546.60 |
16,546.60 |
16,545.80 |
16,545.80 |
58.5K |
| 13:40 |
16,545.20 |
16,546.40 |
16,545.20 |
16,546.40 |
126.0K |
| 13:41 |
16,543.90 |
16,547.20 |
16,543.90 |
16,547.20 |
260.8K |
| 13:42 |
16,544.40 |
16,544.40 |
16,543.60 |
16,543.60 |
165.4K |
| 13:43 |
16,542.50 |
16,544.60 |
16,542.50 |
16,544.60 |
366.3K |
| 13:44 |
16,542.00 |
16,542.00 |
16,537.50 |
16,537.50 |
488.8K |
| 13:45 |
16,535.00 |
16,535.50 |
16,535.00 |
16,535.50 |
306.5K |
| 13:46 |
16,536.90 |
16,536.90 |
16,533.70 |
16,533.70 |
158.9K |
| 13:47 |
16,533.70 |
16,536.70 |
16,533.70 |
16,536.70 |
122.1K |
| 13:48 |
16,534.60 |
16,534.60 |
16,533.70 |
16,533.70 |
151.3K |
| 13:49 |
16,535.90 |
16,537.90 |
16,535.90 |
16,537.90 |
270.3K |
| 13:50 |
16,539.80 |
16,542.00 |
16,539.80 |
16,542.00 |
311.0K |
| 13:51 |
16,544.60 |
16,546.70 |
16,544.60 |
16,546.70 |
1,608.0K |
| 13:52 |
16,545.60 |
16,545.60 |
16,542.50 |
16,542.50 |
476.7K |
| 13:53 |
16,542.30 |
16,542.30 |
16,536.30 |
16,536.30 |
154.4K |
| 13:54 |
16,534.10 |
16,534.10 |
16,532.60 |
16,532.60 |
254.4K |
| 13:55 |
16,532.40 |
16,532.40 |
16,527.60 |
16,527.60 |
161.3K |
| 13:56 |
16,529.50 |
16,529.90 |
16,529.50 |
16,529.90 |
234.7K |
| 13:57 |
16,531.70 |
16,533.20 |
16,531.70 |
16,533.20 |
249.1K |
| 13:58 |
16,527.80 |
16,529.90 |
16,527.80 |
16,529.90 |
641.8K |
| 13:59 |
16,527.00 |
16,530.30 |
16,527.00 |
16,530.30 |
111.6K |
| 14:00 |
16,527.50 |
16,528.10 |
16,527.50 |
16,528.10 |
97.9K |
| 14:01 |
16,528.60 |
16,528.60 |
16,525.30 |
16,525.30 |
253.0K |
| 14:02 |
16,528.30 |
16,528.30 |
16,525.20 |
16,525.20 |
161.5K |
| 14:03 |
16,526.20 |
16,526.90 |
16,526.20 |
16,526.90 |
164.4K |
| 14:04 |
16,534.10 |
16,534.10 |
16,531.30 |
16,531.30 |
227.3K |
| 14:05 |
16,529.60 |
16,534.40 |
16,529.60 |
16,534.40 |
1,246.6K |
| 14:06 |
16,533.10 |
16,533.50 |
16,533.10 |
16,533.50 |
1,289.5K |
| 14:07 |
16,535.30 |
16,535.30 |
16,534.80 |
16,534.80 |
410.0K |
| 14:08 |
16,535.10 |
16,535.60 |
16,535.10 |
16,535.60 |
352.4K |
| 14:09 |
16,534.10 |
16,534.10 |
16,534.00 |
16,534.00 |
96.1K |
| 14:10 |
16,537.60 |
16,538.40 |
16,537.60 |
16,538.40 |
500.4K |
| 14:11 |
16,543.40 |
16,543.40 |
16,538.90 |
16,538.90 |
124.2K |
| 14:12 |
16,548.70 |
16,548.70 |
16,544.90 |
16,544.90 |
649.1K |
| 14:13 |
16,546.90 |
16,546.90 |
16,543.00 |
16,543.00 |
196.2K |
| 14:14 |
16,546.20 |
16,546.20 |
16,546.20 |
16,546.20 |
177.9K |
| 14:15 |
16,547.50 |
16,547.50 |
16,547.40 |
16,547.40 |
288.6K |
| 14:16 |
16,547.30 |
16,547.30 |
16,543.60 |
16,543.60 |
237.4K |
| 14:17 |
16,542.30 |
16,542.30 |
16,541.90 |
16,541.90 |
459.6K |
| 14:18 |
16,535.20 |
16,535.40 |
16,535.20 |
16,535.40 |
195.4K |
| 14:19 |
16,532.50 |
16,532.50 |
16,532.30 |
16,532.30 |
709.6K |
| 14:20 |
16,530.10 |
16,531.00 |
16,530.10 |
16,531.00 |
326.9K |
| 14:21 |
16,529.00 |
16,530.60 |
16,529.00 |
16,530.60 |
339.3K |
| 14:22 |
16,530.90 |
16,530.90 |
16,530.20 |
16,530.20 |
133.0K |
| 14:23 |
16,529.10 |
16,529.60 |
16,529.10 |
16,529.60 |
586.0K |
| 14:24 |
16,528.90 |
16,528.90 |
16,528.60 |
16,528.60 |
394.6K |
| 14:25 |
16,526.70 |
16,526.70 |
16,523.10 |
16,523.10 |
384.3K |
| 14:26 |
16,524.80 |
16,526.80 |
16,524.80 |
16,526.80 |
306.5K |
| 14:27 |
16,524.90 |
16,526.10 |
16,524.90 |
16,526.10 |
897.9K |
| 14:28 |
16,527.30 |
16,527.80 |
16,527.30 |
16,527.80 |
197.4K |
| 14:29 |
16,527.70 |
16,528.20 |
16,527.70 |
16,528.20 |
236.1K |
| 14:30 |
16,522.80 |
16,522.80 |
16,522.50 |
16,522.50 |
711.3K |
| 14:31 |
16,523.10 |
16,524.10 |
16,523.10 |
16,524.10 |
260.9K |
| 14:32 |
16,528.80 |
16,531.30 |
16,528.80 |
16,531.30 |
253.4K |
| 14:33 |
16,525.60 |
16,528.30 |
16,525.60 |
16,528.30 |
373.3K |
| 14:34 |
16,523.80 |
16,524.30 |
16,523.80 |
16,524.30 |
375.5K |
| 14:35 |
16,524.30 |
16,524.30 |
16,516.10 |
16,516.10 |
458.5K |
| 14:36 |
16,514.70 |
16,514.70 |
16,513.30 |
16,513.30 |
311.2K |
| 14:37 |
16,507.50 |
16,507.50 |
16,506.50 |
16,506.50 |
804.3K |
| 14:38 |
16,505.00 |
16,505.30 |
16,505.00 |
16,505.30 |
144.0K |
| 14:39 |
16,500.30 |
16,500.30 |
16,491.30 |
16,491.30 |
204.4K |
| 14:40 |
16,495.10 |
16,497.00 |
16,495.10 |
16,497.00 |
474.9K |
| 14:41 |
16,497.60 |
16,498.70 |
16,497.60 |
16,498.70 |
254.0K |
| 14:42 |
16,496.80 |
16,498.00 |
16,496.80 |
16,498.00 |
155.3K |
| 14:43 |
16,499.40 |
16,504.00 |
16,499.40 |
16,504.00 |
332.9K |
| 14:44 |
16,505.30 |
16,505.30 |
16,504.60 |
16,504.60 |
334.2K |
| 14:45 |
16,501.10 |
16,502.70 |
16,501.10 |
16,502.70 |
455.6K |
| 14:46 |
16,499.50 |
16,500.60 |
16,499.50 |
16,500.60 |
206.4K |
| 14:47 |
16,501.40 |
16,501.40 |
16,499.20 |
16,499.20 |
158.6K |
| 14:48 |
16,501.80 |
16,503.60 |
16,501.80 |
16,503.60 |
439.9K |
| 14:49 |
16,501.00 |
16,502.50 |
16,501.00 |
16,502.50 |
211.4K |
| 14:50 |
16,501.10 |
16,501.10 |
16,499.50 |
16,499.50 |
310.6K |
| 14:51 |
16,494.60 |
16,494.60 |
16,489.90 |
16,489.90 |
647.6K |
| 14:52 |
16,487.00 |
16,487.20 |
16,487.00 |
16,487.20 |
484.7K |
| 14:53 |
16,486.60 |
16,489.20 |
16,486.60 |
16,489.20 |
501.8K |
| 14:54 |
16,488.30 |
16,488.30 |
16,485.30 |
16,485.30 |
311.2K |
| 14:55 |
16,482.70 |
16,482.70 |
16,482.60 |
16,482.60 |
247.0K |
| 14:56 |
16,482.00 |
16,482.00 |
16,476.70 |
16,476.70 |
147.7K |
| 14:57 |
16,479.20 |
16,479.20 |
16,479.00 |
16,479.00 |
932.7K |
| 14:58 |
16,474.50 |
16,475.90 |
16,474.50 |
16,475.90 |
1,891.2K |
| 14:59 |
16,476.20 |
16,476.40 |
16,476.20 |
16,476.40 |
429.7K |
| 15:00 |
16,471.80 |
16,471.80 |
16,467.80 |
16,467.80 |
594.2K |
| 15:01 |
16,464.50 |
16,464.50 |
16,461.30 |
16,461.30 |
804.8K |
| 15:02 |
16,463.90 |
16,463.90 |
16,460.80 |
16,460.80 |
289.2K |
| 15:03 |
16,453.20 |
16,454.00 |
16,453.20 |
16,454.00 |
2,136.7K |
| 15:04 |
16,447.00 |
16,447.00 |
16,443.90 |
16,443.90 |
638.1K |
| 15:05 |
16,449.00 |
16,451.20 |
16,449.00 |
16,451.20 |
302.9K |
| 15:06 |
16,459.50 |
16,459.50 |
16,455.30 |
16,455.30 |
560.9K |
| 15:07 |
16,458.20 |
16,458.20 |
16,457.50 |
16,457.50 |
183.7K |
| 15:08 |
16,460.60 |
16,460.60 |
16,457.90 |
16,457.90 |
240.9K |
| 15:09 |
16,466.80 |
16,466.80 |
16,464.80 |
16,464.80 |
523.4K |
| 15:10 |
16,464.90 |
16,464.90 |
16,462.80 |
16,462.80 |
581.7K |
| 15:11 |
16,461.70 |
16,461.70 |
16,460.10 |
16,460.10 |
270.1K |
| 15:12 |
16,463.60 |
16,465.40 |
16,463.60 |
16,465.40 |
437.4K |
| 15:13 |
16,462.20 |
16,462.20 |
16,458.00 |
16,458.00 |
300.2K |
| 15:14 |
16,461.20 |
16,461.80 |
16,461.20 |
16,461.80 |
470.7K |
| 15:15 |
16,456.30 |
16,456.30 |
16,453.00 |
16,453.00 |
259.8K |
| 15:16 |
16,455.50 |
16,455.50 |
16,454.60 |
16,454.60 |
339.0K |
| 15:17 |
16,452.10 |
16,458.20 |
16,452.10 |
16,458.20 |
476.3K |
| 15:18 |
16,462.50 |
16,463.10 |
16,462.50 |
16,463.10 |
448.6K |
| 15:19 |
16,460.90 |
16,460.90 |
16,457.70 |
16,457.70 |
281.2K |
| 15:20 |
16,463.50 |
16,464.20 |
16,463.50 |
16,464.20 |
339.1K |
| 15:21 |
16,465.00 |
16,465.00 |
16,462.10 |
16,462.10 |
190.4K |
| 15:22 |
16,459.90 |
16,459.90 |
16,456.70 |
16,456.70 |
212.2K |
| 15:23 |
16,457.00 |
16,457.00 |
16,456.80 |
16,456.80 |
194.5K |
| 15:24 |
16,455.20 |
16,455.60 |
16,455.20 |
16,455.60 |
286.4K |
| 15:25 |
16,453.80 |
16,453.80 |
16,450.50 |
16,450.50 |
349.0K |
| 15:26 |
16,447.70 |
16,452.00 |
16,447.70 |
16,452.00 |
304.2K |
| 15:27 |
16,445.20 |
16,445.20 |
16,443.90 |
16,443.90 |
545.6K |
| 15:28 |
16,443.70 |
16,443.70 |
16,442.20 |
16,442.20 |
348.4K |
| 15:29 |
16,438.70 |
16,438.70 |
16,434.60 |
16,434.60 |
575.3K |
| 15:30 |
16,430.40 |
16,430.40 |
16,428.80 |
16,428.80 |
456.7K |
| 15:31 |
16,417.00 |
16,421.30 |
16,417.00 |
16,421.30 |
428.5K |
| 15:32 |
16,426.70 |
16,426.70 |
16,426.50 |
16,426.50 |
361.8K |
| 15:33 |
16,429.70 |
16,429.70 |
16,429.10 |
16,429.10 |
359.1K |
| 15:34 |
16,432.50 |
16,433.80 |
16,432.50 |
16,433.80 |
373.7K |
| 15:35 |
16,438.10 |
16,438.10 |
16,436.20 |
16,436.20 |
303.3K |
| 15:36 |
16,436.70 |
16,436.70 |
16,432.70 |
16,432.70 |
386.7K |
| 15:37 |
16,431.20 |
16,431.20 |
16,430.80 |
16,430.80 |
275.3K |
| 15:38 |
16,427.20 |
16,429.10 |
16,427.20 |
16,429.10 |
262.0K |
| 15:39 |
16,429.50 |
16,430.20 |
16,429.50 |
16,430.20 |
446.8K |
| 15:40 |
16,430.50 |
16,430.50 |
16,429.50 |
16,429.50 |
361.8K |
| 15:41 |
16,436.80 |
16,436.80 |
16,430.90 |
16,430.90 |
632.9K |
| 15:42 |
16,432.10 |
16,432.90 |
16,432.10 |
16,432.90 |
860.1K |
| 15:43 |
16,435.40 |
16,437.20 |
16,435.40 |
16,437.20 |
515.2K |
| 15:44 |
16,436.70 |
16,441.00 |
16,436.70 |
16,441.00 |
244.7K |
| 15:45 |
16,443.20 |
16,445.30 |
16,443.20 |
16,445.30 |
1,326.6K |
| 15:46 |
16,445.70 |
16,450.90 |
16,445.70 |
16,450.90 |
319.7K |
| 15:47 |
16,446.90 |
16,449.80 |
16,446.90 |
16,449.80 |
338.1K |
| 15:48 |
16,452.60 |
16,452.60 |
16,451.10 |
16,451.10 |
503.8K |
| 15:49 |
16,458.20 |
16,458.20 |
16,457.70 |
16,457.70 |
648.2K |
| 15:50 |
16,456.20 |
16,456.20 |
16,455.30 |
16,455.30 |
383.1K |
| 15:51 |
16,456.20 |
16,467.50 |
16,456.20 |
16,467.50 |
701.4K |
| 15:52 |
16,460.90 |
16,460.90 |
16,460.40 |
16,460.40 |
410.7K |
| 15:53 |
16,458.10 |
16,458.10 |
16,457.60 |
16,457.60 |
327.7K |
| 15:54 |
16,458.10 |
16,458.90 |
16,458.10 |
16,458.90 |
991.0K |
| 15:55 |
16,462.30 |
16,465.60 |
16,462.30 |
16,465.60 |
471.4K |
| 15:56 |
16,465.60 |
16,465.60 |
16,463.10 |
16,463.10 |
789.9K |
| 15:57 |
16,459.90 |
16,463.10 |
16,459.90 |
16,463.10 |
797.0K |
| 15:58 |
16,465.00 |
16,465.00 |
16,462.90 |
16,462.90 |
967.0K |
| 15:59 |
16,469.90 |
16,469.90 |
16,467.40 |
16,467.40 |
1,017.2K |
| 16:00 |
16,473.70 |
16,473.70 |
16,470.20 |
16,470.20 |
239.2K |
| 16:01 |
16,470.20 |
16,470.20 |
16,470.20 |
16,470.20 |
0.0K |
| 16:02 |
16,470.20 |
16,470.20 |
16,470.20 |
16,470.20 |
0.0K |
| 16:03 |
16,470.20 |
16,470.20 |
16,470.20 |
16,470.20 |
0.0K |
| 16:04 |
16,470.20 |
16,491.00 |
16,470.20 |
16,491.00 |
39,478.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|