| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,613.70 |
16,613.70 |
16,597.50 |
16,597.50 |
9,316.2K |
| 10:01 |
16,608.30 |
16,608.30 |
16,608.20 |
16,608.20 |
98.5K |
| 10:02 |
16,610.50 |
16,614.90 |
16,610.50 |
16,614.90 |
59.8K |
| 10:03 |
16,612.00 |
16,612.00 |
16,602.50 |
16,602.50 |
160.6K |
| 10:04 |
16,598.50 |
16,598.60 |
16,598.50 |
16,598.60 |
11,430.9K |
| 10:05 |
16,600.40 |
16,600.40 |
16,578.50 |
16,578.50 |
159.8K |
| 10:06 |
16,577.50 |
16,583.50 |
16,577.50 |
16,583.50 |
184.1K |
| 10:07 |
16,585.90 |
16,585.90 |
16,583.60 |
16,583.60 |
192.6K |
| 10:08 |
16,584.60 |
16,594.40 |
16,584.60 |
16,594.40 |
11,593.9K |
| 10:09 |
16,585.70 |
16,585.70 |
16,581.40 |
16,581.40 |
448.1K |
| 10:10 |
16,572.20 |
16,572.20 |
16,562.90 |
16,562.90 |
783.7K |
| 10:11 |
16,564.10 |
16,566.00 |
16,564.10 |
16,566.00 |
905.0K |
| 10:12 |
16,569.20 |
16,569.20 |
16,568.10 |
16,568.10 |
16,755.0K |
| 10:13 |
16,573.60 |
16,578.20 |
16,573.60 |
16,578.20 |
5,825.1K |
| 10:14 |
16,595.90 |
16,595.90 |
16,589.60 |
16,589.60 |
991.5K |
| 10:15 |
16,580.10 |
16,582.40 |
16,580.10 |
16,582.40 |
559.3K |
| 10:16 |
16,600.00 |
16,600.00 |
16,599.80 |
16,599.80 |
18,428.5K |
| 10:17 |
16,585.90 |
16,585.90 |
16,571.70 |
16,571.70 |
642.1K |
| 10:18 |
16,570.90 |
16,578.80 |
16,570.90 |
16,578.80 |
540.5K |
| 10:19 |
16,578.80 |
16,579.00 |
16,578.80 |
16,579.00 |
542.0K |
| 10:20 |
16,575.70 |
16,575.70 |
16,573.00 |
16,573.00 |
580.2K |
| 10:21 |
16,573.20 |
16,573.20 |
16,564.90 |
16,564.90 |
987.2K |
| 10:22 |
16,570.70 |
16,570.70 |
16,561.30 |
16,561.30 |
389.3K |
| 10:23 |
16,565.60 |
16,565.60 |
16,564.70 |
16,564.70 |
346.2K |
| 10:24 |
16,562.40 |
16,562.40 |
16,553.60 |
16,553.60 |
1,666.7K |
| 10:25 |
16,559.60 |
16,560.00 |
16,559.60 |
16,560.00 |
509.7K |
| 10:26 |
16,563.50 |
16,568.90 |
16,563.50 |
16,568.90 |
347.5K |
| 10:27 |
16,556.70 |
16,556.70 |
16,555.00 |
16,555.00 |
548.3K |
| 10:28 |
16,551.20 |
16,555.70 |
16,551.20 |
16,555.70 |
510.2K |
| 10:29 |
16,560.50 |
16,560.80 |
16,560.50 |
16,560.80 |
131.2K |
| 10:30 |
16,561.20 |
16,565.10 |
16,561.20 |
16,565.10 |
806.7K |
| 10:31 |
16,568.60 |
16,571.60 |
16,568.60 |
16,571.60 |
313.8K |
| 10:32 |
16,577.50 |
16,577.50 |
16,569.10 |
16,569.10 |
572.1K |
| 10:33 |
16,565.50 |
16,565.50 |
16,564.60 |
16,564.60 |
397.4K |
| 10:34 |
16,561.50 |
16,561.50 |
16,560.60 |
16,560.60 |
521.6K |
| 10:35 |
16,551.50 |
16,558.70 |
16,551.50 |
16,558.70 |
484.4K |
| 10:36 |
16,551.10 |
16,551.10 |
16,546.90 |
16,546.90 |
2,066.8K |
| 10:37 |
16,549.30 |
16,558.90 |
16,549.30 |
16,558.90 |
413.6K |
| 10:38 |
16,554.60 |
16,557.50 |
16,554.60 |
16,557.50 |
1,688.0K |
| 10:39 |
16,552.10 |
16,562.40 |
16,552.10 |
16,562.40 |
489.5K |
| 10:40 |
16,559.00 |
16,560.80 |
16,559.00 |
16,560.80 |
406.6K |
| 10:41 |
16,555.10 |
16,557.40 |
16,555.10 |
16,557.40 |
519.8K |
| 10:42 |
16,570.00 |
16,576.80 |
16,570.00 |
16,576.80 |
1,031.8K |
| 10:43 |
16,579.10 |
16,582.50 |
16,579.10 |
16,582.50 |
266.8K |
| 10:44 |
16,580.70 |
16,580.70 |
16,577.60 |
16,577.60 |
492.3K |
| 10:45 |
16,574.20 |
16,574.20 |
16,572.90 |
16,572.90 |
328.6K |
| 10:46 |
16,582.50 |
16,584.10 |
16,582.50 |
16,584.10 |
677.3K |
| 10:47 |
16,588.50 |
16,588.50 |
16,583.20 |
16,583.20 |
547.2K |
| 10:48 |
16,585.10 |
16,590.00 |
16,585.10 |
16,590.00 |
410.0K |
| 10:49 |
16,586.80 |
16,586.80 |
16,579.30 |
16,579.30 |
280.4K |
| 10:50 |
16,581.00 |
16,581.00 |
16,579.30 |
16,579.30 |
721.0K |
| 10:51 |
16,584.80 |
16,584.80 |
16,581.30 |
16,581.30 |
223.3K |
| 10:52 |
16,584.20 |
16,585.20 |
16,584.20 |
16,585.20 |
416.3K |
| 10:53 |
16,584.00 |
16,584.00 |
16,575.20 |
16,575.20 |
471.6K |
| 10:54 |
16,572.40 |
16,574.90 |
16,572.40 |
16,574.90 |
560.6K |
| 10:55 |
16,583.90 |
16,583.90 |
16,581.00 |
16,581.00 |
461.2K |
| 10:56 |
16,585.00 |
16,585.00 |
16,577.30 |
16,577.30 |
440.8K |
| 10:57 |
16,580.50 |
16,580.50 |
16,579.90 |
16,579.90 |
364.2K |
| 10:58 |
16,573.00 |
16,575.60 |
16,573.00 |
16,575.60 |
857.4K |
| 10:59 |
16,581.90 |
16,581.90 |
16,578.30 |
16,578.30 |
250.0K |
| 11:00 |
16,583.10 |
16,584.80 |
16,583.10 |
16,584.80 |
422.9K |
| 11:01 |
16,581.70 |
16,588.10 |
16,581.70 |
16,588.10 |
580.4K |
| 11:02 |
16,596.40 |
16,596.70 |
16,596.40 |
16,596.70 |
2,408.7K |
| 11:03 |
16,601.50 |
16,611.20 |
16,601.50 |
16,611.20 |
1,263.5K |
| 11:04 |
16,611.00 |
16,612.70 |
16,611.00 |
16,612.70 |
785.2K |
| 11:05 |
16,611.60 |
16,611.70 |
16,611.60 |
16,611.70 |
726.4K |
| 11:06 |
16,607.00 |
16,607.00 |
16,603.40 |
16,603.40 |
926.2K |
| 11:07 |
16,603.80 |
16,605.80 |
16,603.80 |
16,605.80 |
278.0K |
| 11:08 |
16,600.60 |
16,600.60 |
16,599.50 |
16,599.50 |
391.4K |
| 11:09 |
16,602.90 |
16,605.60 |
16,602.90 |
16,605.60 |
652.9K |
| 11:10 |
16,607.90 |
16,608.60 |
16,607.90 |
16,608.60 |
484.1K |
| 11:11 |
16,607.60 |
16,620.00 |
16,607.60 |
16,620.00 |
272.5K |
| 11:12 |
16,619.00 |
16,619.00 |
16,608.80 |
16,608.80 |
685.2K |
| 11:13 |
16,606.00 |
16,606.00 |
16,601.90 |
16,601.90 |
608.3K |
| 11:14 |
16,598.60 |
16,599.50 |
16,598.60 |
16,599.50 |
389.7K |
| 11:15 |
16,598.70 |
16,598.70 |
16,592.00 |
16,592.00 |
393.3K |
| 11:16 |
16,591.20 |
16,593.90 |
16,591.20 |
16,593.90 |
399.8K |
| 11:17 |
16,589.00 |
16,590.90 |
16,589.00 |
16,590.90 |
1,063.2K |
| 11:18 |
16,585.80 |
16,588.40 |
16,585.80 |
16,588.40 |
517.9K |
| 11:19 |
16,584.40 |
16,584.40 |
16,581.90 |
16,581.90 |
475.9K |
| 11:20 |
16,585.90 |
16,590.70 |
16,585.90 |
16,590.70 |
198.1K |
| 11:21 |
16,592.80 |
16,593.90 |
16,592.80 |
16,593.90 |
396.5K |
| 11:22 |
16,588.40 |
16,592.50 |
16,588.40 |
16,592.50 |
565.4K |
| 11:23 |
16,589.70 |
16,593.60 |
16,589.70 |
16,593.60 |
195.9K |
| 11:24 |
16,592.00 |
16,592.00 |
16,589.50 |
16,589.50 |
309.7K |
| 11:25 |
16,588.30 |
16,588.30 |
16,585.50 |
16,585.50 |
329.3K |
| 11:26 |
16,580.50 |
16,582.60 |
16,580.50 |
16,582.60 |
123.3K |
| 11:27 |
16,587.10 |
16,588.60 |
16,587.10 |
16,588.60 |
549.6K |
| 11:28 |
16,589.80 |
16,593.00 |
16,589.80 |
16,593.00 |
409.1K |
| 11:29 |
16,588.60 |
16,589.70 |
16,588.60 |
16,589.70 |
378.2K |
| 11:30 |
16,583.20 |
16,605.10 |
16,583.20 |
16,605.10 |
1,734.4K |
| 11:31 |
16,599.50 |
16,599.50 |
16,597.30 |
16,597.30 |
1,988.3K |
| 11:32 |
16,595.70 |
16,604.20 |
16,595.70 |
16,604.20 |
572.1K |
| 11:33 |
16,600.70 |
16,600.70 |
16,597.90 |
16,597.90 |
656.5K |
| 11:34 |
16,598.90 |
16,598.90 |
16,597.90 |
16,597.90 |
169.4K |
| 11:35 |
16,599.20 |
16,604.20 |
16,599.20 |
16,604.20 |
646.6K |
| 11:36 |
16,601.40 |
16,604.40 |
16,601.40 |
16,604.40 |
750.7K |
| 11:37 |
16,601.70 |
16,601.70 |
16,599.60 |
16,599.60 |
272.5K |
| 11:38 |
16,596.90 |
16,596.90 |
16,594.10 |
16,594.10 |
399.5K |
| 11:39 |
16,588.30 |
16,588.30 |
16,588.00 |
16,588.00 |
226.2K |
| 11:40 |
16,588.90 |
16,589.00 |
16,588.90 |
16,589.00 |
95.8K |
| 11:41 |
16,591.00 |
16,592.50 |
16,591.00 |
16,592.50 |
560.6K |
| 11:42 |
16,589.80 |
16,589.80 |
16,589.30 |
16,589.30 |
385.5K |
| 11:43 |
16,583.00 |
16,583.00 |
16,582.40 |
16,582.40 |
646.9K |
| 11:44 |
16,580.70 |
16,580.70 |
16,578.90 |
16,578.90 |
203.9K |
| 11:45 |
16,578.70 |
16,578.70 |
16,576.40 |
16,576.40 |
411.1K |
| 11:46 |
16,578.50 |
16,578.50 |
16,577.80 |
16,577.80 |
656.3K |
| 11:47 |
16,574.80 |
16,575.80 |
16,574.80 |
16,575.80 |
124.4K |
| 11:48 |
16,577.60 |
16,577.90 |
16,577.60 |
16,577.90 |
1,707.9K |
| 11:49 |
16,576.10 |
16,579.00 |
16,576.10 |
16,579.00 |
586.8K |
| 11:50 |
16,576.20 |
16,576.90 |
16,576.20 |
16,576.90 |
109.8K |
| 11:51 |
16,577.30 |
16,577.30 |
16,572.00 |
16,572.00 |
862.1K |
| 11:52 |
16,569.30 |
16,569.30 |
16,569.00 |
16,569.00 |
307.5K |
| 11:53 |
16,563.80 |
16,563.80 |
16,563.70 |
16,563.70 |
504.0K |
| 11:54 |
16,567.20 |
16,567.20 |
16,566.90 |
16,566.90 |
144.6K |
| 11:55 |
16,566.00 |
16,568.60 |
16,566.00 |
16,568.60 |
672.8K |
| 11:56 |
16,563.10 |
16,563.10 |
16,558.50 |
16,558.50 |
348.4K |
| 11:57 |
16,561.80 |
16,565.60 |
16,561.80 |
16,565.60 |
490.0K |
| 11:58 |
16,575.10 |
16,575.10 |
16,573.00 |
16,573.00 |
861.9K |
| 11:59 |
16,568.80 |
16,568.80 |
16,565.20 |
16,565.20 |
509.4K |
| 12:00 |
16,566.20 |
16,566.20 |
16,562.00 |
16,562.00 |
224.9K |
| 12:01 |
16,563.00 |
16,563.00 |
16,562.70 |
16,562.70 |
377.2K |
| 12:02 |
16,565.20 |
16,565.20 |
16,564.20 |
16,564.20 |
174.7K |
| 12:03 |
16,561.00 |
16,561.00 |
16,560.90 |
16,560.90 |
909.4K |
| 12:04 |
16,560.30 |
16,563.80 |
16,560.30 |
16,563.80 |
655.5K |
| 12:05 |
16,569.60 |
16,571.30 |
16,569.60 |
16,571.30 |
409.3K |
| 12:06 |
16,566.40 |
16,566.40 |
16,564.80 |
16,564.80 |
1,323.4K |
| 12:07 |
16,562.70 |
16,562.70 |
16,559.10 |
16,559.10 |
686.4K |
| 12:08 |
16,559.20 |
16,559.20 |
16,559.00 |
16,559.00 |
191.1K |
| 12:09 |
16,558.50 |
16,563.10 |
16,558.50 |
16,563.10 |
1,020.4K |
| 12:10 |
16,558.30 |
16,558.30 |
16,557.90 |
16,557.90 |
930.2K |
| 12:11 |
16,557.20 |
16,557.70 |
16,557.20 |
16,557.70 |
187.6K |
| 12:12 |
16,557.50 |
16,566.70 |
16,557.50 |
16,566.70 |
358.1K |
| 12:13 |
16,570.30 |
16,573.10 |
16,570.30 |
16,573.10 |
702.5K |
| 12:14 |
16,576.90 |
16,576.90 |
16,576.90 |
16,576.90 |
452.3K |
| 12:15 |
16,577.70 |
16,577.70 |
16,576.40 |
16,576.40 |
132.5K |
| 12:16 |
16,575.90 |
16,580.00 |
16,575.90 |
16,580.00 |
571.2K |
| 12:17 |
16,578.20 |
16,578.80 |
16,578.20 |
16,578.80 |
210.3K |
| 12:18 |
16,575.40 |
16,578.90 |
16,575.40 |
16,578.90 |
117.5K |
| 12:19 |
16,576.90 |
16,579.70 |
16,576.90 |
16,579.70 |
444.5K |
| 12:20 |
16,585.70 |
16,587.00 |
16,585.70 |
16,587.00 |
574.8K |
| 12:21 |
16,582.50 |
16,582.50 |
16,580.80 |
16,580.80 |
719.6K |
| 12:22 |
16,581.30 |
16,581.30 |
16,575.90 |
16,575.90 |
409.4K |
| 12:23 |
16,575.00 |
16,575.00 |
16,571.40 |
16,571.40 |
665.6K |
| 12:24 |
16,572.40 |
16,576.70 |
16,572.40 |
16,576.70 |
616.8K |
| 12:25 |
16,574.50 |
16,576.30 |
16,574.50 |
16,576.30 |
404.7K |
| 12:26 |
16,576.70 |
16,576.70 |
16,574.80 |
16,574.80 |
254.2K |
| 12:27 |
16,569.10 |
16,569.80 |
16,569.10 |
16,569.80 |
92.5K |
| 12:28 |
16,571.30 |
16,572.00 |
16,571.30 |
16,572.00 |
174.0K |
| 12:29 |
16,572.20 |
16,572.20 |
16,571.80 |
16,571.80 |
491.0K |
| 12:30 |
16,565.20 |
16,565.20 |
16,558.20 |
16,558.20 |
1,014.1K |
| 12:31 |
16,552.90 |
16,552.90 |
16,551.60 |
16,551.60 |
766.1K |
| 12:32 |
16,546.90 |
16,546.90 |
16,540.00 |
16,540.00 |
773.4K |
| 12:33 |
16,538.60 |
16,546.30 |
16,538.60 |
16,546.30 |
1,196.0K |
| 12:34 |
16,551.20 |
16,551.20 |
16,549.60 |
16,549.60 |
352.4K |
| 12:35 |
16,550.70 |
16,551.30 |
16,550.70 |
16,551.30 |
197.4K |
| 12:36 |
16,551.70 |
16,551.70 |
16,550.80 |
16,550.80 |
516.3K |
| 12:37 |
16,547.40 |
16,550.50 |
16,547.40 |
16,550.50 |
485.2K |
| 12:38 |
16,555.80 |
16,556.80 |
16,555.80 |
16,556.80 |
417.4K |
| 12:39 |
16,553.10 |
16,555.90 |
16,553.10 |
16,555.90 |
191.7K |
| 12:40 |
16,553.80 |
16,555.10 |
16,553.80 |
16,555.10 |
204.5K |
| 12:41 |
16,554.40 |
16,554.40 |
16,551.40 |
16,551.40 |
577.0K |
| 12:42 |
16,550.60 |
16,550.60 |
16,549.10 |
16,549.10 |
366.0K |
| 12:43 |
16,551.60 |
16,551.60 |
16,543.70 |
16,543.70 |
523.7K |
| 12:44 |
16,543.70 |
16,549.50 |
16,543.70 |
16,549.50 |
226.8K |
| 12:45 |
16,555.20 |
16,559.80 |
16,555.20 |
16,559.80 |
600.4K |
| 12:46 |
16,555.70 |
16,556.80 |
16,555.70 |
16,556.80 |
296.9K |
| 12:47 |
16,554.90 |
16,560.30 |
16,554.90 |
16,560.30 |
2,096.6K |
| 12:48 |
16,557.10 |
16,557.10 |
16,555.10 |
16,555.10 |
655.1K |
| 12:49 |
16,536.90 |
16,536.90 |
16,536.60 |
16,536.60 |
509.3K |
| 12:50 |
16,534.80 |
16,534.80 |
16,531.50 |
16,531.50 |
274.8K |
| 12:51 |
16,528.90 |
16,529.00 |
16,528.90 |
16,529.00 |
126.2K |
| 12:52 |
16,525.60 |
16,528.50 |
16,525.60 |
16,528.50 |
1,037.4K |
| 12:53 |
16,524.70 |
16,537.60 |
16,524.70 |
16,537.60 |
269.7K |
| 12:54 |
16,535.00 |
16,535.90 |
16,535.00 |
16,535.90 |
277.2K |
| 12:55 |
16,537.40 |
16,537.80 |
16,537.40 |
16,537.80 |
264.8K |
| 12:56 |
16,536.20 |
16,538.90 |
16,536.20 |
16,538.90 |
263.3K |
| 12:57 |
16,539.20 |
16,539.20 |
16,538.60 |
16,538.60 |
44.2K |
| 12:58 |
16,538.60 |
16,542.30 |
16,538.60 |
16,542.30 |
165.7K |
| 12:59 |
16,533.70 |
16,533.70 |
16,528.90 |
16,528.90 |
791.0K |
| 13:00 |
16,524.90 |
16,527.10 |
16,524.90 |
16,527.10 |
142.1K |
| 13:01 |
16,524.80 |
16,526.80 |
16,524.80 |
16,526.80 |
273.6K |
| 13:02 |
16,528.50 |
16,531.60 |
16,528.50 |
16,531.60 |
291.4K |
| 13:03 |
16,534.40 |
16,536.50 |
16,534.40 |
16,536.50 |
202.4K |
| 13:04 |
16,538.90 |
16,544.90 |
16,538.90 |
16,544.90 |
299.5K |
| 13:05 |
16,547.70 |
16,555.40 |
16,547.70 |
16,555.40 |
509.1K |
| 13:06 |
16,556.40 |
16,556.40 |
16,555.80 |
16,555.80 |
174.7K |
| 13:07 |
16,558.40 |
16,563.30 |
16,558.40 |
16,563.30 |
400.5K |
| 13:08 |
16,564.60 |
16,564.60 |
16,560.10 |
16,560.10 |
531.5K |
| 13:09 |
16,559.90 |
16,562.60 |
16,559.90 |
16,562.60 |
337.6K |
| 13:10 |
16,559.80 |
16,559.80 |
16,555.20 |
16,555.20 |
680.5K |
| 13:11 |
16,543.20 |
16,547.90 |
16,543.20 |
16,547.90 |
579.9K |
| 13:12 |
16,549.30 |
16,553.40 |
16,549.30 |
16,553.40 |
179.1K |
| 13:13 |
16,552.50 |
16,552.50 |
16,549.20 |
16,549.20 |
609.6K |
| 13:14 |
16,548.40 |
16,555.50 |
16,548.40 |
16,555.50 |
402.6K |
| 13:15 |
16,553.10 |
16,553.70 |
16,553.10 |
16,553.70 |
653.7K |
| 13:16 |
16,557.20 |
16,557.20 |
16,552.10 |
16,552.10 |
623.6K |
| 13:17 |
16,554.60 |
16,554.60 |
16,552.90 |
16,552.90 |
179.3K |
| 13:18 |
16,550.40 |
16,550.40 |
16,549.30 |
16,549.30 |
276.8K |
| 13:19 |
16,549.60 |
16,550.80 |
16,549.60 |
16,550.80 |
321.2K |
| 13:20 |
16,549.70 |
16,552.90 |
16,549.70 |
16,552.90 |
192.0K |
| 13:21 |
16,555.00 |
16,555.00 |
16,555.00 |
16,555.00 |
680.6K |
| 13:22 |
16,551.90 |
16,551.90 |
16,551.20 |
16,551.20 |
440.0K |
| 13:23 |
16,556.10 |
16,556.10 |
16,552.00 |
16,552.00 |
510.2K |
| 13:24 |
16,553.80 |
16,557.90 |
16,553.80 |
16,557.90 |
96.6K |
| 13:25 |
16,555.80 |
16,555.80 |
16,555.10 |
16,555.10 |
187.3K |
| 13:26 |
16,554.60 |
16,557.10 |
16,554.60 |
16,557.10 |
290.3K |
| 13:27 |
16,556.60 |
16,559.00 |
16,556.60 |
16,559.00 |
344.8K |
| 13:28 |
16,554.60 |
16,554.60 |
16,553.40 |
16,553.40 |
215.1K |
| 13:29 |
16,550.70 |
16,550.70 |
16,548.80 |
16,548.80 |
244.8K |
| 13:30 |
16,551.20 |
16,551.20 |
16,550.30 |
16,550.30 |
393.0K |
| 13:31 |
16,549.00 |
16,550.00 |
16,549.00 |
16,550.00 |
138.9K |
| 13:32 |
16,547.50 |
16,547.50 |
16,546.20 |
16,546.20 |
531.0K |
| 13:33 |
16,545.80 |
16,545.80 |
16,544.90 |
16,544.90 |
171.7K |
| 13:34 |
16,544.00 |
16,544.00 |
16,543.80 |
16,543.80 |
188.1K |
| 13:35 |
16,541.80 |
16,546.30 |
16,541.80 |
16,546.30 |
181.7K |
| 13:36 |
16,546.10 |
16,546.10 |
16,545.80 |
16,545.80 |
619.1K |
| 13:37 |
16,544.70 |
16,545.10 |
16,544.70 |
16,545.10 |
470.9K |
| 13:38 |
16,551.00 |
16,551.70 |
16,551.00 |
16,551.70 |
375.3K |
| 13:39 |
16,552.60 |
16,552.90 |
16,552.60 |
16,552.90 |
152.1K |
| 13:40 |
16,554.10 |
16,555.80 |
16,554.10 |
16,555.80 |
107.5K |
| 13:41 |
16,554.00 |
16,554.00 |
16,553.20 |
16,553.20 |
189.7K |
| 13:42 |
16,555.50 |
16,555.50 |
16,555.00 |
16,555.00 |
901.8K |
| 13:43 |
16,553.40 |
16,553.40 |
16,547.80 |
16,547.80 |
251.7K |
| 13:44 |
16,544.70 |
16,544.70 |
16,541.90 |
16,541.90 |
374.7K |
| 13:45 |
16,546.10 |
16,546.10 |
16,545.90 |
16,545.90 |
271.5K |
| 13:46 |
16,547.20 |
16,547.20 |
16,536.70 |
16,536.70 |
127.2K |
| 13:47 |
16,538.60 |
16,538.60 |
16,537.60 |
16,537.60 |
138.3K |
| 13:48 |
16,535.30 |
16,535.30 |
16,534.00 |
16,534.00 |
326.2K |
| 13:49 |
16,531.30 |
16,534.80 |
16,531.30 |
16,534.80 |
263.8K |
| 13:50 |
16,533.50 |
16,533.50 |
16,530.10 |
16,530.10 |
364.2K |
| 13:51 |
16,529.30 |
16,529.50 |
16,529.30 |
16,529.50 |
539.5K |
| 13:52 |
16,529.60 |
16,529.60 |
16,529.50 |
16,529.50 |
366.0K |
| 13:53 |
16,524.50 |
16,525.30 |
16,524.50 |
16,525.30 |
286.4K |
| 13:54 |
16,527.70 |
16,528.60 |
16,527.70 |
16,528.60 |
257.0K |
| 13:55 |
16,527.70 |
16,530.90 |
16,527.70 |
16,530.90 |
145.9K |
| 13:56 |
16,533.50 |
16,533.50 |
16,531.20 |
16,531.20 |
616.0K |
| 13:57 |
16,531.90 |
16,537.00 |
16,531.90 |
16,537.00 |
214.5K |
| 13:58 |
16,540.80 |
16,546.00 |
16,540.80 |
16,546.00 |
260.2K |
| 13:59 |
16,548.90 |
16,551.40 |
16,548.90 |
16,551.40 |
196.2K |
| 14:00 |
16,552.70 |
16,553.70 |
16,552.70 |
16,553.70 |
382.6K |
| 14:01 |
16,554.40 |
16,555.10 |
16,554.40 |
16,555.10 |
480.8K |
| 14:02 |
16,555.60 |
16,559.70 |
16,555.60 |
16,559.70 |
639.5K |
| 14:03 |
16,554.40 |
16,554.40 |
16,554.40 |
16,554.40 |
392.1K |
| 14:04 |
16,558.60 |
16,558.60 |
16,557.80 |
16,557.80 |
255.6K |
| 14:05 |
16,556.90 |
16,557.10 |
16,556.90 |
16,557.10 |
196.4K |
| 14:06 |
16,552.90 |
16,552.90 |
16,552.50 |
16,552.50 |
330.5K |
| 14:07 |
16,549.80 |
16,550.40 |
16,549.80 |
16,550.40 |
641.5K |
| 14:08 |
16,549.50 |
16,549.50 |
16,545.70 |
16,545.70 |
941.7K |
| 14:09 |
16,546.00 |
16,549.90 |
16,546.00 |
16,549.90 |
300.2K |
| 14:10 |
16,549.60 |
16,554.70 |
16,549.60 |
16,554.70 |
1,131.6K |
| 14:11 |
16,557.40 |
16,557.40 |
16,553.20 |
16,553.20 |
402.0K |
| 14:12 |
16,556.10 |
16,556.10 |
16,555.00 |
16,555.00 |
146.8K |
| 14:13 |
16,552.70 |
16,552.70 |
16,552.50 |
16,552.50 |
245.1K |
| 14:14 |
16,558.00 |
16,561.90 |
16,558.00 |
16,561.90 |
542.8K |
| 14:15 |
16,559.20 |
16,559.20 |
16,555.30 |
16,555.30 |
290.8K |
| 14:16 |
16,560.50 |
16,561.20 |
16,560.50 |
16,561.20 |
180.4K |
| 14:17 |
16,561.90 |
16,561.90 |
16,559.10 |
16,559.10 |
150.3K |
| 14:18 |
16,561.10 |
16,561.10 |
16,561.00 |
16,561.00 |
1,026.9K |
| 14:19 |
16,559.80 |
16,559.80 |
16,558.50 |
16,558.50 |
579.9K |
| 14:20 |
16,555.80 |
16,556.80 |
16,555.80 |
16,556.80 |
481.8K |
| 14:21 |
16,561.80 |
16,561.80 |
16,559.30 |
16,559.30 |
1,069.9K |
| 14:22 |
16,555.40 |
16,556.20 |
16,555.40 |
16,556.20 |
484.3K |
| 14:23 |
16,556.00 |
16,556.00 |
16,554.70 |
16,554.70 |
144.2K |
| 14:24 |
16,550.30 |
16,550.30 |
16,550.30 |
16,550.30 |
372.3K |
| 14:25 |
16,549.00 |
16,553.00 |
16,549.00 |
16,553.00 |
385.6K |
| 14:26 |
16,553.80 |
16,553.80 |
16,551.80 |
16,551.80 |
619.1K |
| 14:27 |
16,549.30 |
16,552.70 |
16,549.30 |
16,552.70 |
700.5K |
| 14:28 |
16,550.50 |
16,550.50 |
16,547.80 |
16,547.80 |
1,148.6K |
| 14:29 |
16,548.10 |
16,548.10 |
16,544.20 |
16,544.20 |
372.4K |
| 14:30 |
16,541.20 |
16,541.20 |
16,539.60 |
16,539.60 |
221.0K |
| 14:31 |
16,541.30 |
16,541.30 |
16,540.10 |
16,540.10 |
590.2K |
| 14:32 |
16,533.50 |
16,533.50 |
16,530.30 |
16,530.30 |
929.4K |
| 14:33 |
16,530.10 |
16,530.10 |
16,527.10 |
16,527.10 |
607.0K |
| 14:34 |
16,528.80 |
16,528.80 |
16,524.40 |
16,524.40 |
265.5K |
| 14:35 |
16,526.90 |
16,530.90 |
16,526.90 |
16,530.90 |
430.7K |
| 14:36 |
16,528.30 |
16,528.30 |
16,525.50 |
16,525.50 |
469.5K |
| 14:37 |
16,521.80 |
16,521.80 |
16,517.30 |
16,517.30 |
459.0K |
| 14:38 |
16,521.10 |
16,521.10 |
16,518.80 |
16,518.80 |
422.1K |
| 14:39 |
16,516.50 |
16,518.90 |
16,516.50 |
16,518.90 |
293.9K |
| 14:40 |
16,515.00 |
16,515.00 |
16,511.80 |
16,511.80 |
159.9K |
| 14:41 |
16,510.70 |
16,510.70 |
16,510.40 |
16,510.40 |
515.2K |
| 14:42 |
16,511.80 |
16,513.30 |
16,511.80 |
16,513.30 |
210.1K |
| 14:43 |
16,512.50 |
16,512.50 |
16,512.00 |
16,512.00 |
137.6K |
| 14:44 |
16,510.30 |
16,510.60 |
16,510.30 |
16,510.60 |
369.9K |
| 14:45 |
16,509.70 |
16,509.70 |
16,506.90 |
16,506.90 |
405.4K |
| 14:46 |
16,502.80 |
16,503.80 |
16,502.80 |
16,503.80 |
701.3K |
| 14:47 |
16,497.80 |
16,498.00 |
16,497.80 |
16,498.00 |
1,259.5K |
| 14:48 |
16,495.80 |
16,495.90 |
16,495.80 |
16,495.90 |
599.2K |
| 14:49 |
16,495.20 |
16,498.80 |
16,495.20 |
16,498.80 |
501.2K |
| 14:50 |
16,504.80 |
16,509.30 |
16,504.80 |
16,509.30 |
264.8K |
| 14:51 |
16,510.50 |
16,516.80 |
16,510.50 |
16,516.80 |
813.3K |
| 14:52 |
16,521.50 |
16,522.70 |
16,521.50 |
16,522.70 |
138.7K |
| 14:53 |
16,523.40 |
16,524.00 |
16,523.40 |
16,524.00 |
409.4K |
| 14:54 |
16,527.90 |
16,527.90 |
16,527.50 |
16,527.50 |
516.8K |
| 14:55 |
16,529.00 |
16,529.00 |
16,527.40 |
16,527.40 |
373.4K |
| 14:56 |
16,522.30 |
16,522.30 |
16,520.70 |
16,520.70 |
141.9K |
| 14:57 |
16,521.20 |
16,521.20 |
16,519.60 |
16,519.60 |
211.4K |
| 14:58 |
16,521.10 |
16,521.10 |
16,519.20 |
16,519.20 |
280.3K |
| 14:59 |
16,520.70 |
16,520.70 |
16,518.10 |
16,518.10 |
428.5K |
| 15:00 |
16,519.00 |
16,521.30 |
16,519.00 |
16,521.30 |
262.1K |
| 15:01 |
16,519.60 |
16,519.60 |
16,518.10 |
16,518.10 |
225.8K |
| 15:02 |
16,517.10 |
16,520.10 |
16,517.10 |
16,520.10 |
199.8K |
| 15:03 |
16,520.00 |
16,522.60 |
16,520.00 |
16,522.60 |
314.8K |
| 15:04 |
16,520.40 |
16,520.40 |
16,517.50 |
16,517.50 |
303.1K |
| 15:05 |
16,511.90 |
16,513.70 |
16,511.90 |
16,513.70 |
238.6K |
| 15:06 |
16,514.90 |
16,514.90 |
16,514.00 |
16,514.00 |
330.8K |
| 15:07 |
16,514.40 |
16,515.20 |
16,514.40 |
16,515.20 |
680.5K |
| 15:08 |
16,511.70 |
16,511.70 |
16,511.00 |
16,511.00 |
901.1K |
| 15:09 |
16,510.60 |
16,510.60 |
16,510.20 |
16,510.20 |
220.6K |
| 15:10 |
16,507.90 |
16,508.20 |
16,507.90 |
16,508.20 |
394.9K |
| 15:11 |
16,504.10 |
16,507.80 |
16,504.10 |
16,507.80 |
346.4K |
| 15:12 |
16,506.70 |
16,510.00 |
16,506.70 |
16,510.00 |
292.4K |
| 15:13 |
16,507.30 |
16,507.30 |
16,505.70 |
16,505.70 |
348.7K |
| 15:14 |
16,507.80 |
16,508.50 |
16,507.80 |
16,508.50 |
425.6K |
| 15:15 |
16,510.80 |
16,514.60 |
16,510.80 |
16,514.60 |
335.5K |
| 15:16 |
16,512.40 |
16,516.50 |
16,512.40 |
16,516.50 |
549.8K |
| 15:17 |
16,514.70 |
16,515.10 |
16,514.70 |
16,515.10 |
461.0K |
| 15:18 |
16,515.80 |
16,515.80 |
16,512.20 |
16,512.20 |
246.8K |
| 15:19 |
16,511.10 |
16,516.40 |
16,511.10 |
16,516.40 |
367.3K |
| 15:20 |
16,513.60 |
16,516.70 |
16,513.60 |
16,516.70 |
1,551.3K |
| 15:21 |
16,514.60 |
16,516.00 |
16,514.60 |
16,516.00 |
455.7K |
| 15:22 |
16,519.70 |
16,519.70 |
16,517.50 |
16,517.50 |
599.5K |
| 15:23 |
16,517.60 |
16,522.80 |
16,517.60 |
16,522.80 |
463.3K |
| 15:24 |
16,530.90 |
16,531.60 |
16,530.90 |
16,531.60 |
540.6K |
| 15:25 |
16,531.70 |
16,531.70 |
16,527.10 |
16,527.10 |
303.1K |
| 15:26 |
16,520.40 |
16,520.40 |
16,518.30 |
16,518.30 |
269.2K |
| 15:27 |
16,516.60 |
16,518.40 |
16,516.60 |
16,518.40 |
782.5K |
| 15:28 |
16,516.50 |
16,519.10 |
16,516.50 |
16,519.10 |
1,932.4K |
| 15:29 |
16,517.50 |
16,517.50 |
16,515.30 |
16,515.30 |
400.2K |
| 15:30 |
16,513.60 |
16,516.90 |
16,513.60 |
16,516.90 |
229.9K |
| 15:31 |
16,512.10 |
16,517.50 |
16,512.10 |
16,517.50 |
374.2K |
| 15:32 |
16,516.70 |
16,516.70 |
16,515.30 |
16,515.30 |
413.1K |
| 15:33 |
16,514.00 |
16,514.00 |
16,513.70 |
16,513.70 |
420.0K |
| 15:34 |
16,512.70 |
16,512.70 |
16,511.50 |
16,511.50 |
532.9K |
| 15:35 |
16,513.40 |
16,513.40 |
16,513.10 |
16,513.10 |
771.5K |
| 15:36 |
16,510.70 |
16,510.70 |
16,508.20 |
16,508.20 |
590.4K |
| 15:37 |
16,502.90 |
16,502.90 |
16,498.90 |
16,498.90 |
1,609.6K |
| 15:38 |
16,495.00 |
16,495.00 |
16,485.10 |
16,485.10 |
1,916.9K |
| 15:39 |
16,487.50 |
16,487.50 |
16,487.50 |
16,487.50 |
614.9K |
| 15:40 |
16,491.90 |
16,493.00 |
16,491.90 |
16,493.00 |
407.7K |
| 15:41 |
16,492.30 |
16,492.30 |
16,492.30 |
16,492.30 |
528.7K |
| 15:42 |
16,490.30 |
16,493.00 |
16,490.30 |
16,493.00 |
326.5K |
| 15:43 |
16,492.70 |
16,495.90 |
16,492.70 |
16,495.90 |
480.5K |
| 15:44 |
16,491.00 |
16,491.00 |
16,490.00 |
16,490.00 |
427.1K |
| 15:45 |
16,490.90 |
16,496.90 |
16,490.90 |
16,496.90 |
706.5K |
| 15:46 |
16,496.30 |
16,496.50 |
16,496.30 |
16,496.50 |
865.7K |
| 15:47 |
16,503.10 |
16,503.10 |
16,496.70 |
16,496.70 |
352.1K |
| 15:48 |
16,494.90 |
16,494.90 |
16,494.10 |
16,494.10 |
417.1K |
| 15:49 |
16,492.40 |
16,492.40 |
16,490.10 |
16,490.10 |
728.5K |
| 15:50 |
16,490.10 |
16,494.60 |
16,490.10 |
16,494.60 |
1,794.4K |
| 15:51 |
16,498.80 |
16,498.80 |
16,494.60 |
16,494.60 |
754.8K |
| 15:52 |
16,491.50 |
16,493.40 |
16,491.50 |
16,493.40 |
1,052.8K |
| 15:53 |
16,491.80 |
16,491.80 |
16,491.60 |
16,491.60 |
2,577.8K |
| 15:54 |
16,492.60 |
16,493.50 |
16,492.60 |
16,493.50 |
762.5K |
| 15:55 |
16,491.00 |
16,491.80 |
16,491.00 |
16,491.80 |
857.5K |
| 15:56 |
16,486.50 |
16,491.00 |
16,486.50 |
16,491.00 |
884.0K |
| 15:57 |
16,487.00 |
16,493.80 |
16,487.00 |
16,493.80 |
1,062.7K |
| 15:58 |
16,488.40 |
16,489.10 |
16,488.40 |
16,489.10 |
1,256.2K |
| 15:59 |
16,490.60 |
16,491.20 |
16,490.60 |
16,491.20 |
3,098.3K |
| 16:00 |
16,488.20 |
16,490.00 |
16,488.20 |
16,490.00 |
516.2K |
| 16:01 |
16,490.00 |
16,490.00 |
16,490.00 |
16,490.00 |
0.0K |
| 16:02 |
16,490.00 |
16,490.00 |
16,490.00 |
16,490.00 |
0.0K |
| 16:03 |
16,490.00 |
16,490.00 |
16,490.00 |
16,490.00 |
0.0K |
| 16:04 |
16,490.00 |
16,509.30 |
16,490.00 |
16,509.30 |
58,086.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|