| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,509.30 |
16,509.30 |
16,482.10 |
16,482.10 |
24,025.1K |
| 10:01 |
16,483.10 |
16,483.10 |
16,483.10 |
16,483.10 |
51.0K |
| 10:02 |
16,491.00 |
16,491.00 |
16,484.90 |
16,484.90 |
803.6K |
| 10:03 |
16,494.10 |
16,494.10 |
16,491.00 |
16,491.00 |
195.8K |
| 10:04 |
16,496.90 |
16,496.90 |
16,477.70 |
16,477.70 |
1,016.2K |
| 10:05 |
16,473.40 |
16,477.60 |
16,473.40 |
16,477.60 |
1,108.8K |
| 10:06 |
16,484.80 |
16,487.90 |
16,484.80 |
16,487.90 |
1,672.9K |
| 10:07 |
16,490.60 |
16,490.60 |
16,489.50 |
16,489.50 |
670.6K |
| 10:08 |
16,497.60 |
16,504.80 |
16,497.60 |
16,504.80 |
611.8K |
| 10:09 |
16,477.50 |
16,477.50 |
16,477.00 |
16,477.00 |
3,271.4K |
| 10:10 |
16,483.20 |
16,483.20 |
16,477.90 |
16,477.90 |
1,878.7K |
| 10:11 |
16,496.70 |
16,496.70 |
16,485.80 |
16,485.80 |
1,455.5K |
| 10:12 |
16,489.70 |
16,489.70 |
16,471.70 |
16,471.70 |
943.4K |
| 10:13 |
16,472.50 |
16,481.00 |
16,472.50 |
16,481.00 |
840.1K |
| 10:14 |
16,480.20 |
16,487.30 |
16,480.20 |
16,487.30 |
781.7K |
| 10:15 |
16,485.00 |
16,485.00 |
16,477.10 |
16,477.10 |
939.2K |
| 10:16 |
16,456.60 |
16,458.90 |
16,456.60 |
16,458.90 |
404.6K |
| 10:17 |
16,447.90 |
16,447.90 |
16,441.60 |
16,441.60 |
2,506.7K |
| 10:18 |
16,454.60 |
16,454.60 |
16,449.00 |
16,449.00 |
298.5K |
| 10:19 |
16,448.30 |
16,448.30 |
16,430.90 |
16,430.90 |
917.1K |
| 10:20 |
16,436.80 |
16,436.80 |
16,432.30 |
16,432.30 |
460.8K |
| 10:21 |
16,439.00 |
16,439.00 |
16,434.20 |
16,434.20 |
1,353.9K |
| 10:22 |
16,434.40 |
16,434.40 |
16,428.60 |
16,428.60 |
847.6K |
| 10:23 |
16,427.10 |
16,427.10 |
16,422.30 |
16,422.30 |
399.0K |
| 10:24 |
16,420.30 |
16,420.30 |
16,417.60 |
16,417.60 |
244.0K |
| 10:25 |
16,429.00 |
16,429.00 |
16,425.70 |
16,425.70 |
989.2K |
| 10:26 |
16,417.20 |
16,419.50 |
16,417.20 |
16,419.50 |
1,659.5K |
| 10:27 |
16,418.40 |
16,427.90 |
16,418.40 |
16,427.90 |
629.0K |
| 10:28 |
16,427.90 |
16,436.50 |
16,427.90 |
16,436.50 |
830.6K |
| 10:29 |
16,440.90 |
16,446.10 |
16,440.90 |
16,446.10 |
332.4K |
| 10:30 |
16,450.50 |
16,458.00 |
16,450.50 |
16,458.00 |
563.8K |
| 10:31 |
16,451.60 |
16,451.60 |
16,437.50 |
16,437.50 |
885.2K |
| 10:32 |
16,437.30 |
16,437.30 |
16,437.00 |
16,437.00 |
634.6K |
| 10:33 |
16,438.50 |
16,438.50 |
16,437.80 |
16,437.80 |
403.6K |
| 10:34 |
16,426.00 |
16,426.00 |
16,422.60 |
16,422.60 |
1,648.3K |
| 10:35 |
16,415.80 |
16,427.20 |
16,415.80 |
16,427.20 |
789.2K |
| 10:36 |
16,430.20 |
16,430.20 |
16,425.50 |
16,425.50 |
814.5K |
| 10:37 |
16,421.70 |
16,421.70 |
16,421.30 |
16,421.30 |
518.4K |
| 10:38 |
16,424.30 |
16,425.90 |
16,424.30 |
16,425.90 |
278.8K |
| 10:39 |
16,425.50 |
16,433.20 |
16,425.50 |
16,433.20 |
730.8K |
| 10:40 |
16,437.80 |
16,442.90 |
16,437.80 |
16,442.90 |
480.0K |
| 10:41 |
16,439.60 |
16,439.60 |
16,431.30 |
16,431.30 |
574.9K |
| 10:42 |
16,441.00 |
16,446.90 |
16,441.00 |
16,446.90 |
541.9K |
| 10:43 |
16,437.60 |
16,437.60 |
16,429.40 |
16,429.40 |
406.7K |
| 10:44 |
16,426.70 |
16,426.70 |
16,425.40 |
16,425.40 |
207.0K |
| 10:45 |
16,423.70 |
16,423.70 |
16,420.70 |
16,420.70 |
212.8K |
| 10:46 |
16,426.80 |
16,432.90 |
16,426.80 |
16,432.90 |
313.3K |
| 10:47 |
16,433.50 |
16,435.90 |
16,433.50 |
16,435.90 |
770.6K |
| 10:48 |
16,443.40 |
16,446.50 |
16,443.40 |
16,446.50 |
376.1K |
| 10:49 |
16,448.60 |
16,448.60 |
16,444.20 |
16,444.20 |
2,156.5K |
| 10:50 |
16,444.20 |
16,444.20 |
16,442.50 |
16,442.50 |
645.9K |
| 10:51 |
16,444.00 |
16,448.30 |
16,444.00 |
16,448.30 |
215.2K |
| 10:52 |
16,449.20 |
16,451.90 |
16,449.20 |
16,451.90 |
353.7K |
| 10:53 |
16,452.80 |
16,463.70 |
16,452.80 |
16,463.70 |
211.4K |
| 10:54 |
16,470.50 |
16,470.50 |
16,468.90 |
16,468.90 |
576.9K |
| 10:55 |
16,470.20 |
16,470.20 |
16,466.10 |
16,466.10 |
587.2K |
| 10:56 |
16,471.30 |
16,471.70 |
16,471.30 |
16,471.70 |
399.6K |
| 10:57 |
16,476.50 |
16,476.50 |
16,475.90 |
16,475.90 |
848.1K |
| 10:58 |
16,479.50 |
16,479.50 |
16,478.90 |
16,478.90 |
626.6K |
| 10:59 |
16,477.90 |
16,477.90 |
16,474.90 |
16,474.90 |
870.8K |
| 11:00 |
16,472.90 |
16,472.90 |
16,459.00 |
16,459.00 |
1,029.9K |
| 11:01 |
16,449.10 |
16,449.80 |
16,449.10 |
16,449.80 |
754.9K |
| 11:02 |
16,451.50 |
16,451.90 |
16,451.50 |
16,451.90 |
489.8K |
| 11:03 |
16,448.60 |
16,452.40 |
16,448.60 |
16,452.40 |
380.8K |
| 11:04 |
16,458.80 |
16,464.00 |
16,458.80 |
16,464.00 |
449.9K |
| 11:05 |
16,462.40 |
16,465.80 |
16,462.40 |
16,465.80 |
540.8K |
| 11:06 |
16,475.90 |
16,484.40 |
16,475.90 |
16,484.40 |
685.6K |
| 11:07 |
16,483.90 |
16,483.90 |
16,472.40 |
16,472.40 |
431.3K |
| 11:08 |
16,472.30 |
16,472.30 |
16,471.50 |
16,471.50 |
154.2K |
| 11:09 |
16,470.20 |
16,472.00 |
16,470.20 |
16,472.00 |
163.3K |
| 11:10 |
16,474.40 |
16,474.40 |
16,470.50 |
16,470.50 |
560.6K |
| 11:11 |
16,468.60 |
16,473.20 |
16,468.60 |
16,473.20 |
352.9K |
| 11:12 |
16,469.40 |
16,469.40 |
16,469.30 |
16,469.30 |
238.5K |
| 11:13 |
16,471.50 |
16,471.50 |
16,471.20 |
16,471.20 |
917.5K |
| 11:14 |
16,469.50 |
16,469.50 |
16,466.90 |
16,466.90 |
1,028.1K |
| 11:15 |
16,463.80 |
16,471.70 |
16,463.80 |
16,471.70 |
1,072.2K |
| 11:16 |
16,473.00 |
16,473.00 |
16,463.50 |
16,463.50 |
688.8K |
| 11:17 |
16,456.60 |
16,470.40 |
16,456.60 |
16,470.40 |
521.1K |
| 11:18 |
16,482.50 |
16,482.50 |
16,475.60 |
16,475.60 |
336.8K |
| 11:19 |
16,469.60 |
16,472.00 |
16,469.60 |
16,472.00 |
169.2K |
| 11:20 |
16,475.00 |
16,476.80 |
16,475.00 |
16,476.80 |
140.0K |
| 11:21 |
16,479.50 |
16,482.90 |
16,479.50 |
16,482.90 |
1,276.7K |
| 11:22 |
16,476.20 |
16,481.90 |
16,476.20 |
16,481.90 |
548.3K |
| 11:23 |
16,476.70 |
16,476.70 |
16,473.00 |
16,473.00 |
661.4K |
| 11:24 |
16,476.10 |
16,476.10 |
16,472.10 |
16,472.10 |
1,166.0K |
| 11:25 |
16,475.30 |
16,480.00 |
16,475.30 |
16,480.00 |
480.3K |
| 11:26 |
16,480.30 |
16,480.30 |
16,473.60 |
16,473.60 |
365.1K |
| 11:27 |
16,472.70 |
16,472.70 |
16,468.30 |
16,468.30 |
1,463.7K |
| 11:28 |
16,473.00 |
16,473.10 |
16,473.00 |
16,473.10 |
417.4K |
| 11:29 |
16,477.00 |
16,478.40 |
16,477.00 |
16,478.40 |
362.0K |
| 11:30 |
16,474.80 |
16,477.00 |
16,474.80 |
16,477.00 |
366.3K |
| 11:31 |
16,478.40 |
16,486.50 |
16,478.40 |
16,486.50 |
1,160.8K |
| 11:32 |
16,491.00 |
16,497.40 |
16,491.00 |
16,497.40 |
1,750.4K |
| 11:33 |
16,499.60 |
16,499.60 |
16,495.80 |
16,495.80 |
647.7K |
| 11:34 |
16,493.20 |
16,500.60 |
16,493.20 |
16,500.60 |
223.9K |
| 11:35 |
16,503.30 |
16,507.80 |
16,503.30 |
16,507.80 |
334.2K |
| 11:36 |
16,506.80 |
16,506.80 |
16,503.00 |
16,503.00 |
368.0K |
| 11:37 |
16,507.50 |
16,517.50 |
16,507.50 |
16,517.50 |
1,194.5K |
| 11:38 |
16,519.50 |
16,519.50 |
16,513.30 |
16,513.30 |
871.3K |
| 11:39 |
16,512.60 |
16,512.60 |
16,512.40 |
16,512.40 |
937.4K |
| 11:40 |
16,511.60 |
16,511.60 |
16,510.60 |
16,510.60 |
445.6K |
| 11:41 |
16,506.80 |
16,507.90 |
16,506.80 |
16,507.90 |
187.7K |
| 11:42 |
16,511.00 |
16,511.00 |
16,507.10 |
16,507.10 |
292.6K |
| 11:43 |
16,507.80 |
16,507.80 |
16,503.50 |
16,503.50 |
260.4K |
| 11:44 |
16,503.70 |
16,509.80 |
16,503.70 |
16,509.80 |
348.9K |
| 11:45 |
16,508.60 |
16,508.60 |
16,500.00 |
16,500.00 |
125.4K |
| 11:46 |
16,501.90 |
16,504.60 |
16,501.90 |
16,504.60 |
347.0K |
| 11:47 |
16,504.60 |
16,506.10 |
16,504.60 |
16,506.10 |
361.8K |
| 11:48 |
16,504.20 |
16,504.20 |
16,503.30 |
16,503.30 |
217.4K |
| 11:49 |
16,504.40 |
16,504.40 |
16,497.50 |
16,497.50 |
200.1K |
| 11:50 |
16,502.80 |
16,508.50 |
16,502.80 |
16,508.50 |
716.8K |
| 11:51 |
16,512.90 |
16,512.90 |
16,508.90 |
16,508.90 |
3,698.1K |
| 11:52 |
16,512.00 |
16,512.00 |
16,504.30 |
16,504.30 |
614.9K |
| 11:53 |
16,501.90 |
16,501.90 |
16,501.90 |
16,501.90 |
3,082.2K |
| 11:54 |
16,505.50 |
16,505.50 |
16,504.20 |
16,504.20 |
520.1K |
| 11:55 |
16,502.80 |
16,503.80 |
16,502.80 |
16,503.80 |
512.4K |
| 11:56 |
16,502.10 |
16,504.90 |
16,502.10 |
16,504.90 |
2,338.9K |
| 11:57 |
16,508.90 |
16,510.40 |
16,508.90 |
16,510.40 |
248.9K |
| 11:58 |
16,519.70 |
16,520.90 |
16,519.70 |
16,520.90 |
1,444.1K |
| 11:59 |
16,511.40 |
16,513.20 |
16,511.40 |
16,513.20 |
255.7K |
| 12:00 |
16,517.80 |
16,525.50 |
16,517.80 |
16,525.50 |
888.4K |
| 12:01 |
16,527.10 |
16,527.10 |
16,526.30 |
16,526.30 |
403.9K |
| 12:02 |
16,537.80 |
16,537.80 |
16,535.40 |
16,535.40 |
193.3K |
| 12:03 |
16,532.10 |
16,532.10 |
16,526.90 |
16,526.90 |
264.2K |
| 12:04 |
16,523.90 |
16,523.90 |
16,520.30 |
16,520.30 |
718.4K |
| 12:05 |
16,517.90 |
16,517.90 |
16,514.70 |
16,514.70 |
431.2K |
| 12:06 |
16,523.40 |
16,523.40 |
16,517.10 |
16,517.10 |
418.3K |
| 12:07 |
16,515.90 |
16,515.90 |
16,514.90 |
16,514.90 |
321.3K |
| 12:08 |
16,512.10 |
16,512.90 |
16,512.10 |
16,512.90 |
127.2K |
| 12:09 |
16,506.90 |
16,506.90 |
16,505.30 |
16,505.30 |
174.2K |
| 12:10 |
16,503.90 |
16,508.70 |
16,503.90 |
16,508.70 |
673.2K |
| 12:11 |
16,506.10 |
16,507.40 |
16,506.10 |
16,507.40 |
401.4K |
| 12:12 |
16,506.90 |
16,506.90 |
16,505.80 |
16,505.80 |
501.6K |
| 12:13 |
16,506.50 |
16,508.20 |
16,506.50 |
16,508.20 |
150.4K |
| 12:14 |
16,508.90 |
16,511.50 |
16,508.90 |
16,511.50 |
1,462.4K |
| 12:15 |
16,518.10 |
16,519.90 |
16,518.10 |
16,519.90 |
646.0K |
| 12:16 |
16,520.90 |
16,520.90 |
16,519.60 |
16,519.60 |
497.9K |
| 12:17 |
16,515.10 |
16,515.10 |
16,512.60 |
16,512.60 |
197.4K |
| 12:18 |
16,515.50 |
16,515.50 |
16,513.40 |
16,513.40 |
193.6K |
| 12:19 |
16,514.20 |
16,514.20 |
16,513.70 |
16,513.70 |
106.9K |
| 12:20 |
16,515.60 |
16,518.50 |
16,515.60 |
16,518.50 |
153.6K |
| 12:21 |
16,521.00 |
16,521.00 |
16,511.50 |
16,511.50 |
843.2K |
| 12:22 |
16,508.60 |
16,513.60 |
16,508.60 |
16,513.60 |
317.5K |
| 12:23 |
16,513.30 |
16,513.30 |
16,505.80 |
16,505.80 |
234.2K |
| 12:24 |
16,508.00 |
16,510.90 |
16,508.00 |
16,510.90 |
289.9K |
| 12:25 |
16,509.90 |
16,511.20 |
16,509.90 |
16,511.20 |
144.1K |
| 12:26 |
16,502.60 |
16,504.50 |
16,502.60 |
16,504.50 |
466.8K |
| 12:27 |
16,501.50 |
16,504.20 |
16,501.50 |
16,504.20 |
263.9K |
| 12:28 |
16,502.80 |
16,507.30 |
16,502.80 |
16,507.30 |
395.3K |
| 12:29 |
16,512.40 |
16,512.40 |
16,512.30 |
16,512.30 |
170.4K |
| 12:30 |
16,511.70 |
16,519.10 |
16,511.70 |
16,519.10 |
409.8K |
| 12:31 |
16,515.50 |
16,517.40 |
16,515.50 |
16,517.40 |
449.3K |
| 12:32 |
16,517.20 |
16,518.70 |
16,517.20 |
16,518.70 |
275.3K |
| 12:33 |
16,518.30 |
16,525.40 |
16,518.30 |
16,525.40 |
888.8K |
| 12:34 |
16,527.60 |
16,527.60 |
16,520.70 |
16,520.70 |
140.3K |
| 12:35 |
16,525.00 |
16,525.00 |
16,524.40 |
16,524.40 |
165.1K |
| 12:36 |
16,523.50 |
16,531.90 |
16,523.50 |
16,531.90 |
193.0K |
| 12:37 |
16,530.00 |
16,531.10 |
16,530.00 |
16,531.10 |
266.2K |
| 12:38 |
16,528.80 |
16,532.10 |
16,528.80 |
16,532.10 |
246.9K |
| 12:39 |
16,531.70 |
16,531.70 |
16,529.50 |
16,529.50 |
217.9K |
| 12:40 |
16,532.90 |
16,535.90 |
16,532.90 |
16,535.90 |
217.7K |
| 12:41 |
16,537.00 |
16,540.40 |
16,537.00 |
16,540.40 |
192.8K |
| 12:42 |
16,536.70 |
16,540.50 |
16,536.70 |
16,540.50 |
272.1K |
| 12:43 |
16,547.10 |
16,547.10 |
16,542.10 |
16,542.10 |
358.7K |
| 12:44 |
16,544.00 |
16,547.50 |
16,544.00 |
16,547.50 |
335.0K |
| 12:45 |
16,543.70 |
16,543.70 |
16,542.50 |
16,542.50 |
299.3K |
| 12:46 |
16,538.00 |
16,538.00 |
16,536.60 |
16,536.60 |
263.0K |
| 12:47 |
16,535.70 |
16,535.70 |
16,533.70 |
16,533.70 |
175.6K |
| 12:48 |
16,534.60 |
16,536.80 |
16,534.60 |
16,536.80 |
347.3K |
| 12:49 |
16,533.30 |
16,533.30 |
16,527.30 |
16,527.30 |
295.3K |
| 12:50 |
16,530.00 |
16,530.00 |
16,529.20 |
16,529.20 |
304.7K |
| 12:51 |
16,531.30 |
16,531.50 |
16,531.30 |
16,531.50 |
426.0K |
| 12:52 |
16,530.00 |
16,532.10 |
16,530.00 |
16,532.10 |
375.6K |
| 12:53 |
16,533.80 |
16,541.10 |
16,533.80 |
16,541.10 |
576.3K |
| 12:54 |
16,555.40 |
16,557.10 |
16,555.40 |
16,557.10 |
836.6K |
| 12:55 |
16,558.50 |
16,562.70 |
16,558.50 |
16,562.70 |
120.4K |
| 12:56 |
16,558.80 |
16,559.20 |
16,558.80 |
16,559.20 |
153.8K |
| 12:57 |
16,558.70 |
16,558.70 |
16,555.80 |
16,555.80 |
476.9K |
| 12:58 |
16,556.80 |
16,559.90 |
16,556.80 |
16,559.90 |
347.3K |
| 12:59 |
16,557.80 |
16,557.80 |
16,555.40 |
16,555.40 |
228.6K |
| 13:00 |
16,556.20 |
16,556.20 |
16,549.10 |
16,549.10 |
132.4K |
| 13:01 |
16,549.40 |
16,549.40 |
16,548.90 |
16,548.90 |
978.0K |
| 13:02 |
16,547.20 |
16,547.20 |
16,547.20 |
16,547.20 |
953.2K |
| 13:03 |
16,546.20 |
16,546.20 |
16,542.10 |
16,542.10 |
156.1K |
| 13:04 |
16,547.10 |
16,550.90 |
16,547.10 |
16,550.90 |
278.1K |
| 13:05 |
16,554.70 |
16,559.20 |
16,554.70 |
16,559.20 |
1,464.4K |
| 13:06 |
16,561.00 |
16,561.00 |
16,560.20 |
16,560.20 |
388.8K |
| 13:07 |
16,570.60 |
16,572.00 |
16,570.60 |
16,572.00 |
884.5K |
| 13:08 |
16,574.20 |
16,574.20 |
16,570.30 |
16,570.30 |
372.5K |
| 13:09 |
16,566.70 |
16,567.80 |
16,566.70 |
16,567.80 |
120.4K |
| 13:10 |
16,568.60 |
16,577.20 |
16,568.60 |
16,577.20 |
751.2K |
| 13:11 |
16,575.00 |
16,575.00 |
16,573.90 |
16,573.90 |
146.9K |
| 13:12 |
16,575.10 |
16,575.10 |
16,571.20 |
16,571.20 |
597.6K |
| 13:13 |
16,570.10 |
16,571.50 |
16,570.10 |
16,571.50 |
486.3K |
| 13:14 |
16,575.30 |
16,575.30 |
16,572.80 |
16,572.80 |
426.0K |
| 13:15 |
16,569.70 |
16,569.70 |
16,561.00 |
16,561.00 |
763.4K |
| 13:16 |
16,555.60 |
16,555.60 |
16,553.10 |
16,553.10 |
336.0K |
| 13:17 |
16,555.70 |
16,555.80 |
16,555.70 |
16,555.80 |
481.7K |
| 13:18 |
16,559.30 |
16,559.30 |
16,555.70 |
16,555.70 |
728.0K |
| 13:19 |
16,554.90 |
16,554.90 |
16,552.70 |
16,552.70 |
441.2K |
| 13:20 |
16,551.20 |
16,551.20 |
16,549.40 |
16,549.40 |
288.4K |
| 13:21 |
16,540.00 |
16,540.00 |
16,539.90 |
16,539.90 |
458.3K |
| 13:22 |
16,543.00 |
16,543.00 |
16,542.10 |
16,542.10 |
220.4K |
| 13:23 |
16,541.40 |
16,543.50 |
16,541.40 |
16,543.50 |
184.1K |
| 13:24 |
16,544.00 |
16,544.00 |
16,540.10 |
16,540.10 |
166.4K |
| 13:25 |
16,543.10 |
16,543.10 |
16,542.90 |
16,542.90 |
778.7K |
| 13:26 |
16,548.90 |
16,553.30 |
16,548.90 |
16,553.30 |
283.4K |
| 13:27 |
16,554.20 |
16,554.20 |
16,549.20 |
16,549.20 |
271.3K |
| 13:28 |
16,545.90 |
16,549.60 |
16,545.90 |
16,549.60 |
482.1K |
| 13:29 |
16,550.40 |
16,553.30 |
16,550.40 |
16,553.30 |
193.2K |
| 13:30 |
16,550.20 |
16,550.30 |
16,550.20 |
16,550.30 |
115.0K |
| 13:31 |
16,550.20 |
16,551.00 |
16,550.20 |
16,551.00 |
177.5K |
| 13:32 |
16,552.00 |
16,552.00 |
16,544.30 |
16,544.30 |
312.5K |
| 13:33 |
16,543.80 |
16,543.80 |
16,543.60 |
16,543.60 |
257.9K |
| 13:34 |
16,542.70 |
16,542.70 |
16,536.80 |
16,536.80 |
600.7K |
| 13:35 |
16,538.30 |
16,538.30 |
16,536.90 |
16,536.90 |
575.8K |
| 13:36 |
16,541.30 |
16,547.00 |
16,541.30 |
16,547.00 |
520.6K |
| 13:37 |
16,548.60 |
16,549.10 |
16,548.60 |
16,549.10 |
189.9K |
| 13:38 |
16,555.30 |
16,555.30 |
16,555.00 |
16,555.00 |
664.8K |
| 13:39 |
16,551.80 |
16,553.80 |
16,551.80 |
16,553.80 |
243.6K |
| 13:40 |
16,552.40 |
16,552.40 |
16,549.80 |
16,549.80 |
468.2K |
| 13:41 |
16,554.90 |
16,554.90 |
16,554.10 |
16,554.10 |
305.6K |
| 13:42 |
16,553.00 |
16,553.00 |
16,553.00 |
16,553.00 |
257.8K |
| 13:43 |
16,553.80 |
16,554.60 |
16,553.80 |
16,554.60 |
280.8K |
| 13:44 |
16,553.70 |
16,554.30 |
16,553.70 |
16,554.30 |
2,694.7K |
| 13:45 |
16,562.00 |
16,569.70 |
16,562.00 |
16,569.70 |
1,035.0K |
| 13:46 |
16,567.70 |
16,567.70 |
16,563.40 |
16,563.40 |
144.5K |
| 13:47 |
16,566.50 |
16,567.50 |
16,566.50 |
16,567.50 |
353.2K |
| 13:48 |
16,572.10 |
16,573.20 |
16,572.10 |
16,573.20 |
656.2K |
| 13:49 |
16,578.20 |
16,587.30 |
16,578.20 |
16,587.30 |
240.6K |
| 13:50 |
16,584.10 |
16,592.10 |
16,584.10 |
16,592.10 |
727.5K |
| 13:51 |
16,598.40 |
16,598.40 |
16,592.60 |
16,592.60 |
297.7K |
| 13:52 |
16,600.70 |
16,600.70 |
16,600.70 |
16,600.70 |
336.6K |
| 13:53 |
16,599.30 |
16,600.40 |
16,599.30 |
16,600.40 |
585.7K |
| 13:54 |
16,587.90 |
16,589.20 |
16,587.90 |
16,589.20 |
169.7K |
| 13:55 |
16,584.70 |
16,584.70 |
16,582.80 |
16,582.80 |
239.9K |
| 13:56 |
16,575.00 |
16,575.00 |
16,573.80 |
16,573.80 |
452.7K |
| 13:57 |
16,567.70 |
16,567.70 |
16,566.60 |
16,566.60 |
793.4K |
| 13:58 |
16,568.40 |
16,570.90 |
16,568.40 |
16,570.90 |
155.6K |
| 13:59 |
16,569.40 |
16,569.40 |
16,569.20 |
16,569.20 |
133.1K |
| 14:00 |
16,566.90 |
16,566.90 |
16,563.30 |
16,563.30 |
584.8K |
| 14:01 |
16,563.20 |
16,563.20 |
16,558.70 |
16,558.70 |
269.7K |
| 14:02 |
16,561.30 |
16,561.30 |
16,556.50 |
16,556.50 |
176.3K |
| 14:03 |
16,550.10 |
16,551.50 |
16,550.10 |
16,551.50 |
249.6K |
| 14:04 |
16,548.00 |
16,548.10 |
16,548.00 |
16,548.10 |
628.9K |
| 14:05 |
16,548.90 |
16,551.90 |
16,548.90 |
16,551.90 |
113.0K |
| 14:06 |
16,540.40 |
16,543.60 |
16,540.40 |
16,543.60 |
1,205.6K |
| 14:07 |
16,543.20 |
16,543.90 |
16,543.20 |
16,543.90 |
635.5K |
| 14:08 |
16,544.10 |
16,544.10 |
16,542.10 |
16,542.10 |
506.5K |
| 14:09 |
16,543.10 |
16,543.10 |
16,542.20 |
16,542.20 |
476.5K |
| 14:10 |
16,545.30 |
16,545.30 |
16,543.20 |
16,543.20 |
758.2K |
| 14:11 |
16,540.30 |
16,540.30 |
16,539.00 |
16,539.00 |
569.9K |
| 14:12 |
16,540.10 |
16,540.10 |
16,532.80 |
16,532.80 |
860.4K |
| 14:13 |
16,537.60 |
16,537.90 |
16,537.60 |
16,537.90 |
588.7K |
| 14:14 |
16,536.60 |
16,536.60 |
16,533.80 |
16,533.80 |
350.8K |
| 14:15 |
16,536.50 |
16,539.40 |
16,536.50 |
16,539.40 |
562.6K |
| 14:16 |
16,535.20 |
16,535.20 |
16,535.20 |
16,535.20 |
353.6K |
| 14:17 |
16,536.70 |
16,540.40 |
16,536.70 |
16,540.40 |
318.7K |
| 14:18 |
16,535.80 |
16,535.80 |
16,534.80 |
16,534.80 |
413.4K |
| 14:19 |
16,529.50 |
16,529.50 |
16,529.50 |
16,529.50 |
252.7K |
| 14:20 |
16,529.60 |
16,529.60 |
16,523.30 |
16,523.30 |
332.4K |
| 14:21 |
16,524.50 |
16,530.60 |
16,524.50 |
16,530.60 |
107.5K |
| 14:22 |
16,528.50 |
16,528.50 |
16,525.60 |
16,525.60 |
362.1K |
| 14:23 |
16,526.30 |
16,526.30 |
16,524.70 |
16,524.70 |
350.9K |
| 14:24 |
16,529.80 |
16,529.80 |
16,527.90 |
16,527.90 |
917.5K |
| 14:25 |
16,531.90 |
16,531.90 |
16,529.50 |
16,529.50 |
266.0K |
| 14:26 |
16,524.20 |
16,526.90 |
16,524.20 |
16,526.90 |
1,254.4K |
| 14:27 |
16,531.00 |
16,531.00 |
16,524.20 |
16,524.20 |
156.4K |
| 14:28 |
16,522.20 |
16,522.20 |
16,522.10 |
16,522.10 |
179.8K |
| 14:29 |
16,510.90 |
16,511.60 |
16,510.90 |
16,511.60 |
925.1K |
| 14:30 |
16,515.40 |
16,515.40 |
16,514.80 |
16,514.80 |
246.2K |
| 14:31 |
16,514.20 |
16,515.80 |
16,514.20 |
16,515.80 |
431.9K |
| 14:32 |
16,515.20 |
16,518.00 |
16,515.20 |
16,518.00 |
669.5K |
| 14:33 |
16,518.80 |
16,522.10 |
16,518.80 |
16,522.10 |
470.8K |
| 14:34 |
16,523.30 |
16,525.60 |
16,523.30 |
16,525.60 |
557.5K |
| 14:35 |
16,524.70 |
16,524.70 |
16,521.50 |
16,521.50 |
1,368.0K |
| 14:36 |
16,524.50 |
16,525.50 |
16,524.50 |
16,525.50 |
372.2K |
| 14:37 |
16,521.30 |
16,521.30 |
16,517.90 |
16,517.90 |
238.4K |
| 14:38 |
16,514.90 |
16,516.80 |
16,514.90 |
16,516.80 |
251.3K |
| 14:39 |
16,517.90 |
16,519.80 |
16,517.90 |
16,519.80 |
527.7K |
| 14:40 |
16,520.40 |
16,520.40 |
16,518.80 |
16,518.80 |
161.9K |
| 14:41 |
16,518.80 |
16,520.90 |
16,518.80 |
16,520.90 |
201.0K |
| 14:42 |
16,516.50 |
16,518.40 |
16,516.50 |
16,518.40 |
144.9K |
| 14:43 |
16,513.20 |
16,517.10 |
16,513.20 |
16,517.10 |
290.2K |
| 14:44 |
16,511.50 |
16,511.50 |
16,509.70 |
16,509.70 |
421.3K |
| 14:45 |
16,505.60 |
16,508.20 |
16,505.60 |
16,508.20 |
370.1K |
| 14:46 |
16,511.50 |
16,511.50 |
16,507.30 |
16,507.30 |
366.7K |
| 14:47 |
16,503.90 |
16,503.90 |
16,499.50 |
16,499.50 |
856.3K |
| 14:48 |
16,500.60 |
16,500.60 |
16,500.20 |
16,500.20 |
729.4K |
| 14:49 |
16,504.50 |
16,504.50 |
16,500.90 |
16,500.90 |
937.9K |
| 14:50 |
16,502.00 |
16,503.80 |
16,502.00 |
16,503.80 |
384.7K |
| 14:51 |
16,502.80 |
16,502.80 |
16,499.00 |
16,499.00 |
532.8K |
| 14:52 |
16,497.20 |
16,497.20 |
16,491.90 |
16,491.90 |
769.3K |
| 14:53 |
16,492.70 |
16,495.70 |
16,492.70 |
16,495.70 |
820.2K |
| 14:54 |
16,495.00 |
16,495.00 |
16,494.20 |
16,494.20 |
254.8K |
| 14:55 |
16,493.40 |
16,493.40 |
16,493.20 |
16,493.20 |
287.2K |
| 14:56 |
16,494.10 |
16,494.60 |
16,494.10 |
16,494.60 |
899.9K |
| 14:57 |
16,494.60 |
16,495.80 |
16,494.60 |
16,495.80 |
116.3K |
| 14:58 |
16,496.00 |
16,501.50 |
16,496.00 |
16,501.50 |
163.3K |
| 14:59 |
16,504.40 |
16,504.40 |
16,501.30 |
16,501.30 |
540.0K |
| 15:00 |
16,502.00 |
16,502.00 |
16,500.60 |
16,500.60 |
619.7K |
| 15:01 |
16,501.50 |
16,501.50 |
16,497.30 |
16,497.30 |
413.0K |
| 15:02 |
16,498.50 |
16,499.50 |
16,498.50 |
16,499.50 |
274.1K |
| 15:03 |
16,498.90 |
16,500.00 |
16,498.90 |
16,500.00 |
398.1K |
| 15:04 |
16,494.20 |
16,496.10 |
16,494.20 |
16,496.10 |
801.4K |
| 15:05 |
16,491.70 |
16,497.40 |
16,491.70 |
16,497.40 |
500.9K |
| 15:06 |
16,496.20 |
16,498.30 |
16,496.20 |
16,498.30 |
917.0K |
| 15:07 |
16,498.40 |
16,501.70 |
16,498.40 |
16,501.70 |
234.6K |
| 15:08 |
16,500.60 |
16,501.30 |
16,500.60 |
16,501.30 |
243.9K |
| 15:09 |
16,502.60 |
16,502.60 |
16,501.10 |
16,501.10 |
709.8K |
| 15:10 |
16,498.70 |
16,498.70 |
16,496.70 |
16,496.70 |
1,070.4K |
| 15:11 |
16,497.80 |
16,499.30 |
16,497.80 |
16,499.30 |
499.8K |
| 15:12 |
16,499.70 |
16,501.60 |
16,499.70 |
16,501.60 |
215.4K |
| 15:13 |
16,502.20 |
16,504.10 |
16,502.20 |
16,504.10 |
645.6K |
| 15:14 |
16,499.90 |
16,499.90 |
16,497.30 |
16,497.30 |
366.2K |
| 15:15 |
16,502.50 |
16,502.80 |
16,502.50 |
16,502.80 |
532.7K |
| 15:16 |
16,501.60 |
16,501.60 |
16,496.40 |
16,496.40 |
315.9K |
| 15:17 |
16,497.60 |
16,498.00 |
16,497.60 |
16,498.00 |
610.3K |
| 15:18 |
16,498.50 |
16,498.50 |
16,495.00 |
16,495.00 |
198.2K |
| 15:19 |
16,500.50 |
16,504.40 |
16,500.50 |
16,504.40 |
279.6K |
| 15:20 |
16,502.00 |
16,503.90 |
16,502.00 |
16,503.90 |
400.5K |
| 15:21 |
16,503.80 |
16,503.80 |
16,503.40 |
16,503.40 |
420.5K |
| 15:22 |
16,500.90 |
16,500.90 |
16,495.80 |
16,495.80 |
324.0K |
| 15:23 |
16,496.20 |
16,496.20 |
16,494.60 |
16,494.60 |
288.6K |
| 15:24 |
16,494.40 |
16,496.50 |
16,494.40 |
16,496.50 |
556.6K |
| 15:25 |
16,498.20 |
16,501.10 |
16,498.20 |
16,501.10 |
465.3K |
| 15:26 |
16,501.50 |
16,501.50 |
16,500.80 |
16,500.80 |
210.3K |
| 15:27 |
16,498.80 |
16,498.80 |
16,495.80 |
16,495.80 |
382.1K |
| 15:28 |
16,493.90 |
16,495.00 |
16,493.90 |
16,495.00 |
225.3K |
| 15:29 |
16,496.30 |
16,496.50 |
16,496.30 |
16,496.50 |
380.6K |
| 15:30 |
16,499.10 |
16,504.60 |
16,499.10 |
16,504.60 |
974.4K |
| 15:31 |
16,504.90 |
16,504.90 |
16,500.30 |
16,500.30 |
531.0K |
| 15:32 |
16,493.60 |
16,496.60 |
16,493.60 |
16,496.60 |
1,128.5K |
| 15:33 |
16,496.80 |
16,496.80 |
16,496.30 |
16,496.30 |
542.3K |
| 15:34 |
16,492.80 |
16,492.80 |
16,490.30 |
16,490.30 |
1,422.4K |
| 15:35 |
16,494.20 |
16,494.60 |
16,494.20 |
16,494.60 |
548.9K |
| 15:36 |
16,492.30 |
16,492.30 |
16,489.30 |
16,489.30 |
712.2K |
| 15:37 |
16,490.80 |
16,490.80 |
16,488.00 |
16,488.00 |
525.4K |
| 15:38 |
16,489.80 |
16,499.10 |
16,489.80 |
16,499.10 |
697.4K |
| 15:39 |
16,502.40 |
16,502.40 |
16,497.40 |
16,497.40 |
1,580.8K |
| 15:40 |
16,496.90 |
16,496.90 |
16,496.10 |
16,496.10 |
1,620.1K |
| 15:41 |
16,497.50 |
16,497.50 |
16,497.40 |
16,497.40 |
558.5K |
| 15:42 |
16,498.20 |
16,498.20 |
16,490.60 |
16,490.60 |
696.7K |
| 15:43 |
16,481.30 |
16,484.90 |
16,481.30 |
16,484.90 |
903.1K |
| 15:44 |
16,488.20 |
16,488.20 |
16,483.90 |
16,483.90 |
471.5K |
| 15:45 |
16,482.50 |
16,486.10 |
16,482.50 |
16,486.10 |
405.5K |
| 15:46 |
16,489.10 |
16,496.20 |
16,489.10 |
16,496.20 |
861.1K |
| 15:47 |
16,495.70 |
16,496.20 |
16,495.70 |
16,496.20 |
618.9K |
| 15:48 |
16,498.50 |
16,502.70 |
16,498.50 |
16,502.70 |
457.8K |
| 15:49 |
16,508.50 |
16,511.10 |
16,508.50 |
16,511.10 |
972.4K |
| 15:50 |
16,506.40 |
16,508.70 |
16,506.40 |
16,508.70 |
366.1K |
| 15:51 |
16,506.70 |
16,511.10 |
16,506.70 |
16,511.10 |
542.2K |
| 15:52 |
16,503.80 |
16,503.80 |
16,500.50 |
16,500.50 |
945.5K |
| 15:53 |
16,502.30 |
16,506.70 |
16,502.30 |
16,506.70 |
423.7K |
| 15:54 |
16,511.20 |
16,511.20 |
16,505.30 |
16,505.30 |
688.1K |
| 15:55 |
16,506.00 |
16,506.00 |
16,503.60 |
16,503.60 |
807.5K |
| 15:56 |
16,502.50 |
16,504.10 |
16,502.50 |
16,504.10 |
1,022.4K |
| 15:57 |
16,502.20 |
16,502.20 |
16,498.90 |
16,498.90 |
787.4K |
| 15:58 |
16,496.70 |
16,496.70 |
16,493.90 |
16,493.90 |
1,129.5K |
| 15:59 |
16,493.50 |
16,493.50 |
16,490.90 |
16,490.90 |
917.6K |
| 16:00 |
16,488.60 |
16,488.60 |
16,488.10 |
16,488.10 |
226.9K |
| 16:01 |
16,488.10 |
16,488.10 |
16,488.10 |
16,488.10 |
25.0K |
| 16:02 |
16,488.10 |
16,488.10 |
16,488.10 |
16,488.10 |
0.0K |
| 16:03 |
16,488.10 |
16,488.10 |
16,488.10 |
16,488.10 |
0.0K |
| 16:04 |
16,488.10 |
16,522.60 |
16,488.10 |
16,522.60 |
453,801.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|