| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,352.60 |
16,394.90 |
16,352.60 |
16,394.90 |
1,177.6K |
| 10:01 |
16,402.50 |
16,402.50 |
16,401.10 |
16,401.10 |
61.7K |
| 10:02 |
16,404.30 |
16,404.30 |
16,396.50 |
16,396.50 |
937.6K |
| 10:03 |
16,404.00 |
16,404.00 |
16,404.00 |
16,404.00 |
386.0K |
| 10:04 |
16,410.50 |
16,410.80 |
16,410.50 |
16,410.80 |
781.1K |
| 10:05 |
16,426.00 |
16,434.80 |
16,426.00 |
16,434.80 |
529.4K |
| 10:06 |
16,417.50 |
16,424.60 |
16,417.50 |
16,424.60 |
490.0K |
| 10:07 |
16,437.10 |
16,437.10 |
16,423.30 |
16,423.30 |
3,892.0K |
| 10:08 |
16,421.40 |
16,430.80 |
16,421.40 |
16,430.80 |
897.5K |
| 10:09 |
16,438.00 |
16,438.00 |
16,425.90 |
16,425.90 |
2,514.6K |
| 10:10 |
16,423.80 |
16,433.10 |
16,423.80 |
16,433.10 |
2,780.4K |
| 10:11 |
16,441.60 |
16,442.30 |
16,441.60 |
16,442.30 |
899.0K |
| 10:12 |
16,441.90 |
16,441.90 |
16,441.10 |
16,441.10 |
829.9K |
| 10:13 |
16,443.00 |
16,443.00 |
16,442.10 |
16,442.10 |
750.4K |
| 10:14 |
16,449.60 |
16,460.90 |
16,449.60 |
16,460.90 |
663.4K |
| 10:15 |
16,461.00 |
16,461.00 |
16,445.00 |
16,445.00 |
429.9K |
| 10:16 |
16,450.70 |
16,465.50 |
16,450.70 |
16,465.50 |
1,128.5K |
| 10:17 |
16,471.90 |
16,476.60 |
16,471.90 |
16,476.60 |
755.4K |
| 10:18 |
16,476.80 |
16,476.80 |
16,468.70 |
16,468.70 |
616.2K |
| 10:19 |
16,477.10 |
16,477.10 |
16,476.50 |
16,476.50 |
239.7K |
| 10:20 |
16,484.40 |
16,484.40 |
16,478.80 |
16,478.80 |
490.3K |
| 10:21 |
16,477.00 |
16,478.20 |
16,477.00 |
16,478.20 |
471.0K |
| 10:22 |
16,472.30 |
16,475.60 |
16,472.30 |
16,475.60 |
337.0K |
| 10:23 |
16,479.30 |
16,479.30 |
16,474.50 |
16,474.50 |
556.9K |
| 10:24 |
16,473.70 |
16,483.90 |
16,473.70 |
16,483.90 |
395.8K |
| 10:25 |
16,484.10 |
16,484.10 |
16,483.20 |
16,483.20 |
625.7K |
| 10:26 |
16,488.80 |
16,493.60 |
16,488.80 |
16,493.60 |
351.3K |
| 10:27 |
16,505.50 |
16,505.50 |
16,503.90 |
16,503.90 |
864.6K |
| 10:28 |
16,503.00 |
16,503.00 |
16,501.10 |
16,501.10 |
357.2K |
| 10:29 |
16,501.70 |
16,503.60 |
16,501.70 |
16,503.60 |
669.1K |
| 10:30 |
16,499.60 |
16,505.00 |
16,499.60 |
16,505.00 |
377.9K |
| 10:31 |
16,516.10 |
16,524.60 |
16,516.10 |
16,524.60 |
911.4K |
| 10:32 |
16,529.40 |
16,529.40 |
16,527.20 |
16,527.20 |
742.6K |
| 10:33 |
16,529.40 |
16,540.50 |
16,529.40 |
16,540.50 |
955.9K |
| 10:34 |
16,554.70 |
16,554.70 |
16,549.80 |
16,549.80 |
613.4K |
| 10:35 |
16,553.00 |
16,567.50 |
16,553.00 |
16,567.50 |
4,787.6K |
| 10:36 |
16,571.00 |
16,571.00 |
16,567.90 |
16,567.90 |
618.7K |
| 10:37 |
16,577.80 |
16,577.80 |
16,575.90 |
16,575.90 |
236.6K |
| 10:38 |
16,577.50 |
16,579.40 |
16,577.50 |
16,579.40 |
725.2K |
| 10:39 |
16,583.70 |
16,583.70 |
16,579.80 |
16,579.80 |
515.0K |
| 10:40 |
16,596.80 |
16,596.80 |
16,593.40 |
16,593.40 |
1,044.4K |
| 10:41 |
16,591.10 |
16,591.10 |
16,586.10 |
16,586.10 |
354.0K |
| 10:42 |
16,590.60 |
16,590.60 |
16,589.60 |
16,589.60 |
578.0K |
| 10:43 |
16,589.20 |
16,593.00 |
16,589.20 |
16,593.00 |
617.3K |
| 10:44 |
16,592.40 |
16,594.10 |
16,592.40 |
16,594.10 |
953.8K |
| 10:45 |
16,601.80 |
16,602.50 |
16,601.80 |
16,602.50 |
1,146.8K |
| 10:46 |
16,603.70 |
16,609.20 |
16,603.70 |
16,609.20 |
368.1K |
| 10:47 |
16,613.60 |
16,613.60 |
16,613.60 |
16,613.60 |
646.2K |
| 10:48 |
16,610.40 |
16,610.40 |
16,593.30 |
16,593.30 |
665.8K |
| 10:49 |
16,590.50 |
16,590.50 |
16,587.60 |
16,587.60 |
511.6K |
| 10:50 |
16,594.60 |
16,600.40 |
16,594.60 |
16,600.40 |
550.9K |
| 10:51 |
16,601.70 |
16,606.90 |
16,601.70 |
16,606.90 |
670.1K |
| 10:52 |
16,606.80 |
16,606.80 |
16,606.20 |
16,606.20 |
760.3K |
| 10:53 |
16,607.30 |
16,607.30 |
16,600.50 |
16,600.50 |
1,022.1K |
| 10:54 |
16,599.50 |
16,599.50 |
16,595.20 |
16,595.20 |
350.8K |
| 10:55 |
16,594.30 |
16,607.50 |
16,594.30 |
16,607.50 |
772.1K |
| 10:56 |
16,599.80 |
16,599.80 |
16,584.30 |
16,584.30 |
845.9K |
| 10:57 |
16,577.20 |
16,579.70 |
16,577.20 |
16,579.70 |
780.1K |
| 10:58 |
16,584.80 |
16,585.80 |
16,584.80 |
16,585.80 |
701.5K |
| 10:59 |
16,590.00 |
16,590.00 |
16,578.00 |
16,578.00 |
611.1K |
| 11:00 |
16,581.00 |
16,584.00 |
16,581.00 |
16,584.00 |
511.1K |
| 11:01 |
16,583.90 |
16,588.90 |
16,583.90 |
16,588.90 |
629.8K |
| 11:02 |
16,598.40 |
16,607.20 |
16,598.40 |
16,607.20 |
1,001.9K |
| 11:03 |
16,606.90 |
16,611.50 |
16,606.90 |
16,611.50 |
487.5K |
| 11:04 |
16,607.90 |
16,614.30 |
16,607.90 |
16,614.30 |
468.9K |
| 11:05 |
16,620.20 |
16,623.80 |
16,620.20 |
16,623.80 |
587.5K |
| 11:06 |
16,627.90 |
16,627.90 |
16,626.00 |
16,626.00 |
1,927.8K |
| 11:07 |
16,614.70 |
16,614.70 |
16,609.40 |
16,609.40 |
590.1K |
| 11:08 |
16,613.10 |
16,613.50 |
16,613.10 |
16,613.50 |
297.8K |
| 11:09 |
16,616.30 |
16,616.30 |
16,614.20 |
16,614.20 |
144.1K |
| 11:10 |
16,612.20 |
16,612.20 |
16,609.90 |
16,609.90 |
767.4K |
| 11:11 |
16,610.40 |
16,610.40 |
16,609.20 |
16,609.20 |
264.5K |
| 11:12 |
16,604.50 |
16,604.50 |
16,602.80 |
16,602.80 |
476.6K |
| 11:13 |
16,604.80 |
16,604.80 |
16,601.40 |
16,601.40 |
425.9K |
| 11:14 |
16,597.60 |
16,598.20 |
16,597.60 |
16,598.20 |
385.4K |
| 11:15 |
16,598.90 |
16,598.90 |
16,593.70 |
16,593.70 |
483.3K |
| 11:16 |
16,596.60 |
16,598.00 |
16,596.60 |
16,598.00 |
612.7K |
| 11:17 |
16,589.80 |
16,592.80 |
16,589.80 |
16,592.80 |
917.7K |
| 11:18 |
16,593.70 |
16,593.70 |
16,592.60 |
16,592.60 |
707.1K |
| 11:19 |
16,586.10 |
16,586.10 |
16,584.90 |
16,584.90 |
548.6K |
| 11:20 |
16,580.20 |
16,591.40 |
16,580.20 |
16,591.40 |
562.7K |
| 11:21 |
16,588.40 |
16,588.40 |
16,585.00 |
16,585.00 |
222.0K |
| 11:22 |
16,582.50 |
16,585.10 |
16,582.50 |
16,585.10 |
3,160.2K |
| 11:23 |
16,583.10 |
16,583.10 |
16,575.00 |
16,575.00 |
305.1K |
| 11:24 |
16,580.00 |
16,580.00 |
16,579.00 |
16,579.00 |
386.4K |
| 11:25 |
16,582.30 |
16,589.90 |
16,582.30 |
16,589.90 |
1,466.2K |
| 11:26 |
16,588.30 |
16,588.80 |
16,588.30 |
16,588.80 |
448.8K |
| 11:27 |
16,581.40 |
16,583.90 |
16,581.40 |
16,583.90 |
472.6K |
| 11:28 |
16,584.10 |
16,590.70 |
16,584.10 |
16,590.70 |
498.2K |
| 11:29 |
16,592.00 |
16,592.00 |
16,591.90 |
16,591.90 |
196.1K |
| 11:30 |
16,593.40 |
16,595.60 |
16,593.40 |
16,595.60 |
353.1K |
| 11:31 |
16,593.70 |
16,593.70 |
16,588.80 |
16,588.80 |
154.5K |
| 11:32 |
16,588.80 |
16,590.00 |
16,588.80 |
16,590.00 |
262.6K |
| 11:33 |
16,587.10 |
16,587.10 |
16,584.00 |
16,584.00 |
199.6K |
| 11:34 |
16,586.70 |
16,586.70 |
16,582.80 |
16,582.80 |
780.0K |
| 11:35 |
16,582.20 |
16,583.90 |
16,582.20 |
16,583.90 |
232.2K |
| 11:36 |
16,582.90 |
16,585.80 |
16,582.90 |
16,585.80 |
213.4K |
| 11:37 |
16,587.40 |
16,590.90 |
16,587.40 |
16,590.90 |
150.2K |
| 11:38 |
16,591.90 |
16,591.90 |
16,591.40 |
16,591.40 |
279.4K |
| 11:39 |
16,589.20 |
16,589.20 |
16,585.00 |
16,585.00 |
470.2K |
| 11:40 |
16,587.70 |
16,587.70 |
16,585.30 |
16,585.30 |
217.8K |
| 11:41 |
16,577.80 |
16,582.10 |
16,577.80 |
16,582.10 |
708.7K |
| 11:42 |
16,586.70 |
16,586.70 |
16,586.70 |
16,586.70 |
1,420.7K |
| 11:43 |
16,587.10 |
16,587.10 |
16,581.70 |
16,581.70 |
212.6K |
| 11:44 |
16,582.20 |
16,583.60 |
16,582.20 |
16,583.60 |
323.7K |
| 11:45 |
16,581.20 |
16,581.70 |
16,581.20 |
16,581.70 |
1,070.0K |
| 11:46 |
16,583.10 |
16,603.30 |
16,583.10 |
16,603.30 |
1,158.3K |
| 11:47 |
16,602.40 |
16,616.40 |
16,602.40 |
16,616.40 |
520.6K |
| 11:48 |
16,614.30 |
16,615.80 |
16,614.30 |
16,615.80 |
198.0K |
| 11:49 |
16,626.30 |
16,630.40 |
16,626.30 |
16,630.40 |
255.3K |
| 11:50 |
16,627.30 |
16,627.40 |
16,627.30 |
16,627.40 |
1,372.7K |
| 11:51 |
16,627.70 |
16,630.30 |
16,627.70 |
16,630.30 |
264.7K |
| 11:52 |
16,628.30 |
16,629.70 |
16,628.30 |
16,629.70 |
302.3K |
| 11:53 |
16,631.10 |
16,636.70 |
16,631.10 |
16,636.70 |
789.5K |
| 11:54 |
16,636.10 |
16,636.10 |
16,634.80 |
16,634.80 |
404.4K |
| 11:55 |
16,636.00 |
16,636.00 |
16,635.20 |
16,635.20 |
367.5K |
| 11:56 |
16,640.50 |
16,646.20 |
16,640.50 |
16,646.20 |
289.1K |
| 11:57 |
16,646.40 |
16,646.40 |
16,639.70 |
16,639.70 |
299.1K |
| 11:58 |
16,635.50 |
16,635.50 |
16,620.30 |
16,620.30 |
912.8K |
| 11:59 |
16,615.60 |
16,615.60 |
16,610.70 |
16,610.70 |
844.4K |
| 12:00 |
16,599.10 |
16,603.60 |
16,599.10 |
16,603.60 |
193.8K |
| 12:01 |
16,617.70 |
16,622.10 |
16,617.70 |
16,622.10 |
540.7K |
| 12:02 |
16,617.60 |
16,618.80 |
16,617.60 |
16,618.80 |
362.6K |
| 12:03 |
16,612.80 |
16,616.00 |
16,612.80 |
16,616.00 |
275.7K |
| 12:04 |
16,613.20 |
16,616.30 |
16,613.20 |
16,616.30 |
307.1K |
| 12:05 |
16,617.40 |
16,618.00 |
16,617.40 |
16,618.00 |
438.0K |
| 12:06 |
16,609.30 |
16,609.30 |
16,609.30 |
16,609.30 |
543.9K |
| 12:07 |
16,607.40 |
16,607.40 |
16,606.00 |
16,606.00 |
374.7K |
| 12:08 |
16,595.40 |
16,600.30 |
16,595.40 |
16,600.30 |
206.0K |
| 12:09 |
16,601.40 |
16,601.40 |
16,592.20 |
16,592.20 |
286.6K |
| 12:10 |
16,584.90 |
16,584.90 |
16,583.80 |
16,583.80 |
320.5K |
| 12:11 |
16,580.20 |
16,593.00 |
16,580.20 |
16,593.00 |
1,016.0K |
| 12:12 |
16,595.00 |
16,595.00 |
16,591.30 |
16,591.30 |
135.5K |
| 12:13 |
16,591.40 |
16,602.00 |
16,591.40 |
16,602.00 |
1,216.0K |
| 12:14 |
16,603.00 |
16,603.00 |
16,602.90 |
16,602.90 |
237.2K |
| 12:15 |
16,602.90 |
16,605.50 |
16,602.90 |
16,605.50 |
176.0K |
| 12:16 |
16,603.00 |
16,603.00 |
16,599.10 |
16,599.10 |
278.5K |
| 12:17 |
16,598.40 |
16,602.70 |
16,598.40 |
16,602.70 |
443.1K |
| 12:18 |
16,606.40 |
16,606.40 |
16,604.90 |
16,604.90 |
354.8K |
| 12:19 |
16,604.80 |
16,604.80 |
16,603.40 |
16,603.40 |
154.0K |
| 12:20 |
16,606.60 |
16,610.40 |
16,606.60 |
16,610.40 |
346.5K |
| 12:21 |
16,615.90 |
16,618.10 |
16,615.90 |
16,618.10 |
191.8K |
| 12:22 |
16,615.60 |
16,615.60 |
16,614.90 |
16,614.90 |
105.8K |
| 12:23 |
16,616.30 |
16,618.20 |
16,616.30 |
16,618.20 |
325.1K |
| 12:24 |
16,620.30 |
16,622.40 |
16,620.30 |
16,622.40 |
156.3K |
| 12:25 |
16,636.00 |
16,637.10 |
16,636.00 |
16,637.10 |
1,281.9K |
| 12:26 |
16,633.40 |
16,634.20 |
16,633.40 |
16,634.20 |
661.9K |
| 12:27 |
16,625.90 |
16,628.50 |
16,625.90 |
16,628.50 |
130.1K |
| 12:28 |
16,624.10 |
16,624.10 |
16,616.20 |
16,616.20 |
326.6K |
| 12:29 |
16,619.60 |
16,619.80 |
16,619.60 |
16,619.80 |
154.2K |
| 12:30 |
16,618.00 |
16,618.00 |
16,613.70 |
16,613.70 |
250.6K |
| 12:31 |
16,602.80 |
16,602.80 |
16,600.70 |
16,600.70 |
391.3K |
| 12:32 |
16,605.10 |
16,605.10 |
16,601.20 |
16,601.20 |
340.5K |
| 12:33 |
16,593.10 |
16,593.10 |
16,591.80 |
16,591.80 |
215.2K |
| 12:34 |
16,586.70 |
16,592.90 |
16,586.70 |
16,592.90 |
553.8K |
| 12:35 |
16,596.90 |
16,601.20 |
16,596.90 |
16,601.20 |
205.6K |
| 12:36 |
16,600.10 |
16,600.10 |
16,599.70 |
16,599.70 |
382.4K |
| 12:37 |
16,610.20 |
16,611.80 |
16,610.20 |
16,611.80 |
433.8K |
| 12:38 |
16,611.40 |
16,611.40 |
16,610.10 |
16,610.10 |
435.1K |
| 12:39 |
16,614.30 |
16,618.80 |
16,614.30 |
16,618.80 |
150.6K |
| 12:40 |
16,621.60 |
16,621.60 |
16,617.40 |
16,617.40 |
259.4K |
| 12:41 |
16,619.90 |
16,624.20 |
16,619.90 |
16,624.20 |
574.3K |
| 12:42 |
16,627.00 |
16,627.00 |
16,622.80 |
16,622.80 |
419.2K |
| 12:43 |
16,624.70 |
16,624.70 |
16,624.00 |
16,624.00 |
277.6K |
| 12:44 |
16,624.90 |
16,626.70 |
16,624.90 |
16,626.70 |
741.7K |
| 12:45 |
16,626.70 |
16,626.70 |
16,624.00 |
16,624.00 |
266.8K |
| 12:46 |
16,619.60 |
16,619.60 |
16,618.00 |
16,618.00 |
2,253.4K |
| 12:47 |
16,619.70 |
16,619.70 |
16,616.50 |
16,616.50 |
3,057.1K |
| 12:48 |
16,618.50 |
16,618.50 |
16,617.40 |
16,617.40 |
226.4K |
| 12:49 |
16,622.60 |
16,622.60 |
16,619.20 |
16,619.20 |
2,056.8K |
| 12:50 |
16,620.00 |
16,620.00 |
16,618.60 |
16,618.60 |
2,683.0K |
| 12:51 |
16,618.10 |
16,621.00 |
16,618.10 |
16,621.00 |
125.7K |
| 12:52 |
16,619.00 |
16,620.30 |
16,619.00 |
16,620.30 |
155.5K |
| 12:53 |
16,620.30 |
16,624.50 |
16,620.30 |
16,624.50 |
320.5K |
| 12:54 |
16,622.20 |
16,622.20 |
16,620.10 |
16,620.10 |
220.4K |
| 12:55 |
16,617.60 |
16,622.90 |
16,617.60 |
16,622.90 |
324.0K |
| 12:56 |
16,622.80 |
16,623.10 |
16,622.80 |
16,623.10 |
178.9K |
| 12:57 |
16,617.20 |
16,617.70 |
16,617.20 |
16,617.70 |
210.4K |
| 12:58 |
16,617.30 |
16,619.10 |
16,617.30 |
16,619.10 |
253.1K |
| 12:59 |
16,618.00 |
16,618.00 |
16,616.00 |
16,616.00 |
256.3K |
| 13:00 |
16,614.90 |
16,615.80 |
16,614.90 |
16,615.80 |
939.9K |
| 13:01 |
16,618.00 |
16,618.00 |
16,615.20 |
16,615.20 |
281.4K |
| 13:02 |
16,613.80 |
16,613.80 |
16,613.20 |
16,613.20 |
651.9K |
| 13:03 |
16,610.80 |
16,613.70 |
16,610.80 |
16,613.70 |
252.9K |
| 13:04 |
16,621.00 |
16,621.00 |
16,620.60 |
16,620.60 |
566.3K |
| 13:05 |
16,627.60 |
16,627.60 |
16,626.50 |
16,626.50 |
1,353.7K |
| 13:06 |
16,627.10 |
16,628.00 |
16,627.10 |
16,628.00 |
270.6K |
| 13:07 |
16,624.10 |
16,626.40 |
16,624.10 |
16,626.40 |
478.0K |
| 13:08 |
16,625.80 |
16,627.20 |
16,625.80 |
16,627.20 |
133.3K |
| 13:09 |
16,625.10 |
16,627.30 |
16,625.10 |
16,627.30 |
215.9K |
| 13:10 |
16,630.00 |
16,630.40 |
16,630.00 |
16,630.40 |
276.7K |
| 13:11 |
16,634.20 |
16,634.20 |
16,633.30 |
16,633.30 |
458.8K |
| 13:12 |
16,635.40 |
16,635.80 |
16,635.40 |
16,635.80 |
238.5K |
| 13:13 |
16,637.90 |
16,637.90 |
16,635.70 |
16,635.70 |
322.8K |
| 13:14 |
16,634.50 |
16,634.50 |
16,634.10 |
16,634.10 |
342.8K |
| 13:15 |
16,635.30 |
16,635.30 |
16,634.70 |
16,634.70 |
293.8K |
| 13:16 |
16,637.00 |
16,637.00 |
16,635.30 |
16,635.30 |
233.0K |
| 13:17 |
16,630.60 |
16,645.20 |
16,630.60 |
16,645.20 |
1,077.7K |
| 13:18 |
16,645.20 |
16,645.20 |
16,645.10 |
16,645.10 |
367.3K |
| 13:19 |
16,645.90 |
16,646.90 |
16,645.90 |
16,646.90 |
177.5K |
| 13:20 |
16,646.00 |
16,651.20 |
16,646.00 |
16,651.20 |
1,376.9K |
| 13:21 |
16,647.00 |
16,647.00 |
16,646.60 |
16,646.60 |
185.5K |
| 13:22 |
16,645.50 |
16,645.50 |
16,641.30 |
16,641.30 |
679.4K |
| 13:23 |
16,639.60 |
16,641.70 |
16,639.60 |
16,641.70 |
460.0K |
| 13:24 |
16,641.90 |
16,641.90 |
16,640.50 |
16,640.50 |
128.0K |
| 13:25 |
16,640.00 |
16,642.00 |
16,640.00 |
16,642.00 |
109.7K |
| 13:26 |
16,640.60 |
16,640.60 |
16,639.40 |
16,639.40 |
301.8K |
| 13:27 |
16,635.90 |
16,637.10 |
16,635.90 |
16,637.10 |
295.8K |
| 13:28 |
16,638.00 |
16,638.00 |
16,636.70 |
16,636.70 |
207.7K |
| 13:29 |
16,634.90 |
16,639.20 |
16,634.90 |
16,639.20 |
167.2K |
| 13:30 |
16,635.10 |
16,635.10 |
16,624.80 |
16,624.80 |
716.5K |
| 13:31 |
16,616.50 |
16,616.50 |
16,616.00 |
16,616.00 |
342.3K |
| 13:32 |
16,614.70 |
16,615.80 |
16,614.70 |
16,615.80 |
143.0K |
| 13:33 |
16,613.10 |
16,613.10 |
16,611.40 |
16,611.40 |
333.9K |
| 13:34 |
16,613.30 |
16,613.30 |
16,613.20 |
16,613.20 |
107.7K |
| 13:35 |
16,607.60 |
16,607.60 |
16,606.10 |
16,606.10 |
466.2K |
| 13:36 |
16,603.70 |
16,603.80 |
16,603.70 |
16,603.80 |
381.2K |
| 13:37 |
16,606.20 |
16,606.20 |
16,603.70 |
16,603.70 |
497.5K |
| 13:38 |
16,603.10 |
16,603.10 |
16,600.80 |
16,600.80 |
181.0K |
| 13:39 |
16,601.40 |
16,602.40 |
16,601.40 |
16,602.40 |
299.7K |
| 13:40 |
16,605.70 |
16,608.20 |
16,605.70 |
16,608.20 |
165.6K |
| 13:41 |
16,605.40 |
16,606.40 |
16,605.40 |
16,606.40 |
260.6K |
| 13:42 |
16,606.10 |
16,610.40 |
16,606.10 |
16,610.40 |
606.6K |
| 13:43 |
16,612.20 |
16,616.60 |
16,612.20 |
16,616.60 |
213.7K |
| 13:44 |
16,614.90 |
16,614.90 |
16,613.60 |
16,613.60 |
563.8K |
| 13:45 |
16,612.30 |
16,614.00 |
16,612.30 |
16,614.00 |
307.9K |
| 13:46 |
16,612.90 |
16,612.90 |
16,611.30 |
16,611.30 |
218.2K |
| 13:47 |
16,610.60 |
16,610.60 |
16,609.30 |
16,609.30 |
166.7K |
| 13:48 |
16,608.60 |
16,608.60 |
16,606.70 |
16,606.70 |
236.8K |
| 13:49 |
16,605.90 |
16,606.80 |
16,605.90 |
16,606.80 |
371.5K |
| 13:50 |
16,603.70 |
16,606.10 |
16,603.70 |
16,606.10 |
216.9K |
| 13:51 |
16,605.60 |
16,606.20 |
16,605.60 |
16,606.20 |
225.9K |
| 13:52 |
16,605.60 |
16,605.60 |
16,603.20 |
16,603.20 |
349.3K |
| 13:53 |
16,601.50 |
16,601.50 |
16,589.90 |
16,589.90 |
603.5K |
| 13:54 |
16,588.90 |
16,590.60 |
16,588.90 |
16,590.60 |
218.0K |
| 13:55 |
16,591.30 |
16,592.80 |
16,591.30 |
16,592.80 |
586.6K |
| 13:56 |
16,594.40 |
16,598.10 |
16,594.40 |
16,598.10 |
305.8K |
| 13:57 |
16,604.40 |
16,606.90 |
16,604.40 |
16,606.90 |
406.6K |
| 13:58 |
16,605.40 |
16,605.40 |
16,605.30 |
16,605.30 |
232.1K |
| 13:59 |
16,612.80 |
16,612.80 |
16,612.50 |
16,612.50 |
494.0K |
| 14:00 |
16,610.90 |
16,614.20 |
16,610.90 |
16,614.20 |
404.1K |
| 14:01 |
16,615.30 |
16,615.30 |
16,612.90 |
16,612.90 |
180.8K |
| 14:02 |
16,613.90 |
16,613.90 |
16,611.00 |
16,611.00 |
490.4K |
| 14:03 |
16,611.30 |
16,611.30 |
16,611.20 |
16,611.20 |
166.2K |
| 14:04 |
16,605.40 |
16,606.40 |
16,605.40 |
16,606.40 |
281.7K |
| 14:05 |
16,606.20 |
16,606.20 |
16,604.70 |
16,604.70 |
209.1K |
| 14:06 |
16,605.50 |
16,611.30 |
16,605.50 |
16,611.30 |
182.4K |
| 14:07 |
16,607.10 |
16,612.80 |
16,607.10 |
16,612.80 |
221.8K |
| 14:08 |
16,614.20 |
16,615.70 |
16,614.20 |
16,615.70 |
366.3K |
| 14:09 |
16,619.90 |
16,619.90 |
16,618.50 |
16,618.50 |
877.9K |
| 14:10 |
16,621.40 |
16,621.40 |
16,621.40 |
16,621.40 |
278.2K |
| 14:11 |
16,622.00 |
16,626.80 |
16,622.00 |
16,626.80 |
718.1K |
| 14:12 |
16,628.00 |
16,628.00 |
16,627.10 |
16,627.10 |
168.7K |
| 14:13 |
16,625.80 |
16,629.50 |
16,625.80 |
16,629.50 |
178.3K |
| 14:14 |
16,629.00 |
16,632.70 |
16,629.00 |
16,632.70 |
212.2K |
| 14:15 |
16,628.80 |
16,631.10 |
16,628.80 |
16,631.10 |
637.8K |
| 14:16 |
16,631.70 |
16,632.10 |
16,631.70 |
16,632.10 |
361.0K |
| 14:17 |
16,634.60 |
16,636.50 |
16,634.60 |
16,636.50 |
198.0K |
| 14:18 |
16,634.80 |
16,635.40 |
16,634.80 |
16,635.40 |
463.5K |
| 14:19 |
16,633.20 |
16,637.40 |
16,633.20 |
16,637.40 |
248.0K |
| 14:20 |
16,636.90 |
16,642.30 |
16,636.90 |
16,642.30 |
282.5K |
| 14:21 |
16,642.30 |
16,642.30 |
16,636.70 |
16,636.70 |
128.5K |
| 14:22 |
16,643.20 |
16,647.90 |
16,643.20 |
16,647.90 |
195.1K |
| 14:23 |
16,652.80 |
16,652.80 |
16,649.80 |
16,649.80 |
399.5K |
| 14:24 |
16,649.30 |
16,649.30 |
16,648.20 |
16,648.20 |
226.9K |
| 14:25 |
16,648.00 |
16,648.90 |
16,648.00 |
16,648.90 |
299.0K |
| 14:26 |
16,648.00 |
16,648.50 |
16,648.00 |
16,648.50 |
190.0K |
| 14:27 |
16,644.10 |
16,647.00 |
16,644.10 |
16,647.00 |
547.1K |
| 14:28 |
16,641.30 |
16,641.30 |
16,641.00 |
16,641.00 |
968.2K |
| 14:29 |
16,632.80 |
16,633.60 |
16,632.80 |
16,633.60 |
312.1K |
| 14:30 |
16,633.50 |
16,635.90 |
16,633.50 |
16,635.90 |
241.3K |
| 14:31 |
16,634.70 |
16,634.70 |
16,634.50 |
16,634.50 |
584.8K |
| 14:32 |
16,639.20 |
16,639.20 |
16,636.80 |
16,636.80 |
365.8K |
| 14:33 |
16,632.50 |
16,632.50 |
16,628.50 |
16,628.50 |
655.6K |
| 14:34 |
16,623.10 |
16,623.10 |
16,622.30 |
16,622.30 |
1,306.6K |
| 14:35 |
16,621.70 |
16,621.70 |
16,615.00 |
16,615.00 |
261.5K |
| 14:36 |
16,617.40 |
16,617.40 |
16,613.50 |
16,613.50 |
263.8K |
| 14:37 |
16,612.10 |
16,612.10 |
16,606.00 |
16,606.00 |
273.1K |
| 14:38 |
16,599.90 |
16,604.10 |
16,599.90 |
16,604.10 |
230.0K |
| 14:39 |
16,607.30 |
16,607.30 |
16,606.60 |
16,606.60 |
236.3K |
| 14:40 |
16,607.80 |
16,607.80 |
16,607.70 |
16,607.70 |
181.7K |
| 14:41 |
16,610.70 |
16,610.70 |
16,608.00 |
16,608.00 |
765.6K |
| 14:42 |
16,608.70 |
16,611.20 |
16,608.70 |
16,611.20 |
447.9K |
| 14:43 |
16,613.30 |
16,613.30 |
16,612.60 |
16,612.60 |
440.3K |
| 14:44 |
16,614.40 |
16,614.40 |
16,611.00 |
16,611.00 |
462.7K |
| 14:45 |
16,609.20 |
16,609.20 |
16,608.60 |
16,608.60 |
456.7K |
| 14:46 |
16,612.40 |
16,613.10 |
16,612.40 |
16,613.10 |
343.0K |
| 14:47 |
16,614.00 |
16,614.90 |
16,614.00 |
16,614.90 |
218.7K |
| 14:48 |
16,615.40 |
16,615.40 |
16,612.70 |
16,612.70 |
392.3K |
| 14:49 |
16,616.40 |
16,620.10 |
16,616.40 |
16,620.10 |
343.1K |
| 14:50 |
16,617.80 |
16,617.80 |
16,616.20 |
16,616.20 |
435.1K |
| 14:51 |
16,613.40 |
16,613.40 |
16,613.40 |
16,613.40 |
264.0K |
| 14:52 |
16,614.50 |
16,614.50 |
16,614.50 |
16,614.50 |
306.7K |
| 14:53 |
16,619.50 |
16,619.50 |
16,618.30 |
16,618.30 |
660.6K |
| 14:54 |
16,622.50 |
16,623.50 |
16,622.50 |
16,623.50 |
457.2K |
| 14:55 |
16,624.60 |
16,626.30 |
16,624.60 |
16,626.30 |
3,168.3K |
| 14:56 |
16,625.30 |
16,627.80 |
16,625.30 |
16,627.80 |
480.4K |
| 14:57 |
16,628.70 |
16,629.90 |
16,628.70 |
16,629.90 |
239.8K |
| 14:58 |
16,628.80 |
16,629.00 |
16,628.80 |
16,629.00 |
267.6K |
| 14:59 |
16,628.10 |
16,630.30 |
16,628.10 |
16,630.30 |
483.9K |
| 15:00 |
16,631.30 |
16,634.40 |
16,631.30 |
16,634.40 |
293.6K |
| 15:01 |
16,636.10 |
16,638.60 |
16,636.10 |
16,638.60 |
1,172.9K |
| 15:02 |
16,640.50 |
16,644.10 |
16,640.50 |
16,644.10 |
324.2K |
| 15:03 |
16,642.50 |
16,647.60 |
16,642.50 |
16,647.60 |
374.3K |
| 15:04 |
16,648.60 |
16,649.80 |
16,648.60 |
16,649.80 |
260.7K |
| 15:05 |
16,648.60 |
16,649.40 |
16,648.60 |
16,649.40 |
190.6K |
| 15:06 |
16,646.10 |
16,648.90 |
16,646.10 |
16,648.90 |
6,069.5K |
| 15:07 |
16,647.10 |
16,648.10 |
16,647.10 |
16,648.10 |
300.9K |
| 15:08 |
16,648.50 |
16,648.50 |
16,644.00 |
16,644.00 |
341.2K |
| 15:09 |
16,644.00 |
16,646.40 |
16,644.00 |
16,646.40 |
828.8K |
| 15:10 |
16,639.50 |
16,641.10 |
16,639.50 |
16,641.10 |
456.3K |
| 15:11 |
16,638.60 |
16,638.60 |
16,637.60 |
16,637.60 |
794.9K |
| 15:12 |
16,640.30 |
16,640.30 |
16,637.80 |
16,637.80 |
203.5K |
| 15:13 |
16,638.80 |
16,639.70 |
16,638.80 |
16,639.70 |
343.6K |
| 15:14 |
16,636.50 |
16,638.50 |
16,636.50 |
16,638.50 |
446.1K |
| 15:15 |
16,639.20 |
16,642.30 |
16,639.20 |
16,642.30 |
393.8K |
| 15:16 |
16,644.50 |
16,644.50 |
16,642.70 |
16,642.70 |
269.6K |
| 15:17 |
16,646.30 |
16,647.90 |
16,646.30 |
16,647.90 |
303.0K |
| 15:18 |
16,645.70 |
16,648.60 |
16,645.70 |
16,648.60 |
591.0K |
| 15:19 |
16,645.40 |
16,645.40 |
16,640.80 |
16,640.80 |
517.8K |
| 15:20 |
16,642.70 |
16,643.80 |
16,642.70 |
16,643.80 |
279.6K |
| 15:21 |
16,645.30 |
16,645.30 |
16,644.20 |
16,644.20 |
552.8K |
| 15:22 |
16,645.60 |
16,651.20 |
16,645.60 |
16,651.20 |
752.7K |
| 15:23 |
16,649.20 |
16,650.80 |
16,649.20 |
16,650.80 |
313.1K |
| 15:24 |
16,652.20 |
16,653.70 |
16,652.20 |
16,653.70 |
724.9K |
| 15:25 |
16,653.00 |
16,653.00 |
16,651.00 |
16,651.00 |
374.7K |
| 15:26 |
16,648.60 |
16,648.60 |
16,643.20 |
16,643.20 |
357.5K |
| 15:27 |
16,640.70 |
16,643.30 |
16,640.70 |
16,643.30 |
1,303.6K |
| 15:28 |
16,644.50 |
16,646.40 |
16,644.50 |
16,646.40 |
711.0K |
| 15:29 |
16,650.00 |
16,650.00 |
16,648.00 |
16,648.00 |
396.9K |
| 15:30 |
16,650.80 |
16,652.70 |
16,650.80 |
16,652.70 |
274.5K |
| 15:31 |
16,648.90 |
16,650.70 |
16,648.90 |
16,650.70 |
1,449.5K |
| 15:32 |
16,651.60 |
16,656.40 |
16,651.60 |
16,656.40 |
295.0K |
| 15:33 |
16,658.40 |
16,658.40 |
16,656.40 |
16,656.40 |
200.8K |
| 15:34 |
16,657.80 |
16,662.30 |
16,657.80 |
16,662.30 |
359.5K |
| 15:35 |
16,665.20 |
16,667.40 |
16,665.20 |
16,667.40 |
489.8K |
| 15:36 |
16,671.60 |
16,675.40 |
16,671.60 |
16,675.40 |
537.4K |
| 15:37 |
16,675.50 |
16,680.70 |
16,675.50 |
16,680.70 |
1,401.6K |
| 15:38 |
16,677.80 |
16,677.80 |
16,675.70 |
16,675.70 |
545.1K |
| 15:39 |
16,673.60 |
16,673.80 |
16,673.60 |
16,673.80 |
302.8K |
| 15:40 |
16,674.60 |
16,674.60 |
16,669.50 |
16,669.50 |
862.4K |
| 15:41 |
16,669.80 |
16,673.10 |
16,669.80 |
16,673.10 |
466.3K |
| 15:42 |
16,678.70 |
16,678.70 |
16,677.80 |
16,677.80 |
1,065.0K |
| 15:43 |
16,675.60 |
16,675.60 |
16,674.40 |
16,674.40 |
712.8K |
| 15:44 |
16,668.50 |
16,668.60 |
16,668.50 |
16,668.60 |
392.3K |
| 15:45 |
16,672.60 |
16,672.60 |
16,669.70 |
16,669.70 |
464.3K |
| 15:46 |
16,668.90 |
16,669.50 |
16,668.90 |
16,669.50 |
931.0K |
| 15:47 |
16,670.50 |
16,676.80 |
16,670.50 |
16,676.80 |
3,573.8K |
| 15:48 |
16,678.70 |
16,678.70 |
16,674.20 |
16,674.20 |
600.7K |
| 15:49 |
16,677.70 |
16,677.70 |
16,666.30 |
16,666.30 |
1,066.2K |
| 15:50 |
16,668.10 |
16,669.50 |
16,668.10 |
16,669.50 |
444.5K |
| 15:51 |
16,667.20 |
16,669.60 |
16,667.20 |
16,669.60 |
427.9K |
| 15:52 |
16,670.10 |
16,671.50 |
16,670.10 |
16,671.50 |
494.3K |
| 15:53 |
16,671.30 |
16,672.40 |
16,671.30 |
16,672.40 |
547.1K |
| 15:54 |
16,674.60 |
16,675.70 |
16,674.60 |
16,675.70 |
479.4K |
| 15:55 |
16,681.00 |
16,681.00 |
16,679.40 |
16,679.40 |
898.7K |
| 15:56 |
16,683.10 |
16,683.10 |
16,680.70 |
16,680.70 |
745.5K |
| 15:57 |
16,684.70 |
16,685.30 |
16,684.70 |
16,685.30 |
835.0K |
| 15:58 |
16,683.70 |
16,687.50 |
16,683.70 |
16,687.50 |
1,073.2K |
| 15:59 |
16,687.40 |
16,687.40 |
16,680.90 |
16,680.90 |
3,101.6K |
| 16:00 |
16,673.10 |
16,673.30 |
16,673.10 |
16,673.30 |
363.2K |
| 16:01 |
16,673.30 |
16,673.30 |
16,673.30 |
16,673.30 |
0.0K |
| 16:02 |
16,673.30 |
16,673.30 |
16,673.30 |
16,673.30 |
0.0K |
| 16:03 |
16,673.30 |
16,673.30 |
16,673.30 |
16,673.30 |
0.0K |
| 16:04 |
16,673.30 |
16,674.60 |
16,673.30 |
16,674.60 |
52,044.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|