| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,293.90 |
16,383.60 |
16,293.90 |
16,383.60 |
1,624.5K |
| 10:01 |
16,380.10 |
16,380.10 |
16,379.60 |
16,379.60 |
59.5K |
| 10:02 |
16,381.10 |
16,393.90 |
16,381.10 |
16,393.90 |
745.1K |
| 10:03 |
16,401.40 |
16,401.40 |
16,393.10 |
16,393.10 |
196.3K |
| 10:04 |
16,399.50 |
16,404.40 |
16,399.50 |
16,404.40 |
1,098.7K |
| 10:05 |
16,405.80 |
16,411.40 |
16,405.80 |
16,411.40 |
2,082.1K |
| 10:06 |
16,407.10 |
16,407.80 |
16,407.10 |
16,407.80 |
422.9K |
| 10:07 |
16,448.70 |
16,449.60 |
16,448.70 |
16,449.60 |
2,651.1K |
| 10:08 |
16,442.80 |
16,446.80 |
16,442.80 |
16,446.80 |
486.3K |
| 10:09 |
16,447.00 |
16,475.10 |
16,447.00 |
16,475.10 |
2,407.9K |
| 10:10 |
16,470.70 |
16,473.90 |
16,470.70 |
16,473.90 |
1,335.7K |
| 10:11 |
16,480.20 |
16,480.20 |
16,477.60 |
16,477.60 |
1,790.4K |
| 10:12 |
16,477.10 |
16,477.10 |
16,459.20 |
16,459.20 |
635.9K |
| 10:13 |
16,461.60 |
16,464.30 |
16,461.60 |
16,464.30 |
630.1K |
| 10:14 |
16,462.80 |
16,472.50 |
16,462.80 |
16,472.50 |
620.6K |
| 10:15 |
16,471.90 |
16,471.90 |
16,471.10 |
16,471.10 |
876.7K |
| 10:16 |
16,473.00 |
16,474.40 |
16,473.00 |
16,474.40 |
777.9K |
| 10:17 |
16,473.50 |
16,473.50 |
16,473.40 |
16,473.40 |
551.0K |
| 10:18 |
16,478.00 |
16,488.70 |
16,478.00 |
16,488.70 |
535.3K |
| 10:19 |
16,487.50 |
16,488.80 |
16,487.50 |
16,488.80 |
533.0K |
| 10:20 |
16,491.10 |
16,491.10 |
16,491.00 |
16,491.00 |
403.2K |
| 10:21 |
16,486.40 |
16,487.40 |
16,486.40 |
16,487.40 |
861.0K |
| 10:22 |
16,492.50 |
16,495.20 |
16,492.50 |
16,495.20 |
578.9K |
| 10:23 |
16,488.70 |
16,488.70 |
16,483.80 |
16,483.80 |
290.8K |
| 10:24 |
16,481.90 |
16,485.20 |
16,481.90 |
16,485.20 |
563.3K |
| 10:25 |
16,489.70 |
16,492.10 |
16,489.70 |
16,492.10 |
226.3K |
| 10:26 |
16,492.10 |
16,497.40 |
16,492.10 |
16,497.40 |
681.4K |
| 10:27 |
16,499.60 |
16,503.40 |
16,499.60 |
16,503.40 |
318.7K |
| 10:28 |
16,504.40 |
16,505.00 |
16,504.40 |
16,505.00 |
548.8K |
| 10:29 |
16,506.50 |
16,506.50 |
16,503.70 |
16,503.70 |
212.5K |
| 10:30 |
16,501.20 |
16,501.20 |
16,493.30 |
16,493.30 |
529.1K |
| 10:31 |
16,496.60 |
16,496.60 |
16,494.00 |
16,494.00 |
319.2K |
| 10:32 |
16,491.20 |
16,491.20 |
16,487.40 |
16,487.40 |
277.5K |
| 10:33 |
16,487.00 |
16,487.00 |
16,484.30 |
16,484.30 |
485.4K |
| 10:34 |
16,483.00 |
16,487.20 |
16,483.00 |
16,487.20 |
345.9K |
| 10:35 |
16,490.30 |
16,495.20 |
16,490.30 |
16,495.20 |
180.5K |
| 10:36 |
16,504.80 |
16,505.60 |
16,504.80 |
16,505.60 |
1,210.6K |
| 10:37 |
16,506.40 |
16,506.40 |
16,501.50 |
16,501.50 |
401.0K |
| 10:38 |
16,502.00 |
16,507.70 |
16,502.00 |
16,507.70 |
328.8K |
| 10:39 |
16,506.00 |
16,508.90 |
16,506.00 |
16,508.90 |
233.1K |
| 10:40 |
16,507.50 |
16,507.50 |
16,500.80 |
16,500.80 |
1,186.8K |
| 10:41 |
16,502.40 |
16,502.40 |
16,497.00 |
16,497.00 |
2,231.0K |
| 10:42 |
16,498.80 |
16,498.80 |
16,489.80 |
16,489.80 |
886.9K |
| 10:43 |
16,498.20 |
16,498.20 |
16,495.10 |
16,495.10 |
383.1K |
| 10:44 |
16,502.40 |
16,504.10 |
16,502.40 |
16,504.10 |
1,121.8K |
| 10:45 |
16,509.30 |
16,509.30 |
16,500.30 |
16,500.30 |
1,629.2K |
| 10:46 |
16,499.10 |
16,499.10 |
16,499.00 |
16,499.00 |
809.4K |
| 10:47 |
16,500.40 |
16,500.40 |
16,494.40 |
16,494.40 |
866.0K |
| 10:48 |
16,490.70 |
16,499.40 |
16,490.70 |
16,499.40 |
933.2K |
| 10:49 |
16,499.60 |
16,499.60 |
16,495.80 |
16,495.80 |
146.0K |
| 10:50 |
16,497.60 |
16,500.30 |
16,497.60 |
16,500.30 |
1,172.9K |
| 10:51 |
16,495.10 |
16,496.90 |
16,495.10 |
16,496.90 |
211.7K |
| 10:52 |
16,495.30 |
16,498.20 |
16,495.30 |
16,498.20 |
188.7K |
| 10:53 |
16,496.60 |
16,499.30 |
16,496.60 |
16,499.30 |
267.7K |
| 10:54 |
16,500.30 |
16,501.50 |
16,500.30 |
16,501.50 |
818.6K |
| 10:55 |
16,500.70 |
16,504.50 |
16,500.70 |
16,504.50 |
1,151.8K |
| 10:56 |
16,506.60 |
16,506.60 |
16,504.80 |
16,504.80 |
816.4K |
| 10:57 |
16,506.20 |
16,506.20 |
16,503.50 |
16,503.50 |
1,196.1K |
| 10:58 |
16,502.10 |
16,502.10 |
16,500.50 |
16,500.50 |
312.3K |
| 10:59 |
16,499.60 |
16,501.10 |
16,499.60 |
16,501.10 |
641.2K |
| 11:00 |
16,501.00 |
16,501.00 |
16,497.40 |
16,497.40 |
914.6K |
| 11:01 |
16,502.40 |
16,505.60 |
16,502.40 |
16,505.60 |
768.1K |
| 11:02 |
16,508.50 |
16,512.50 |
16,508.50 |
16,512.50 |
991.0K |
| 11:03 |
16,515.00 |
16,526.10 |
16,515.00 |
16,526.10 |
1,372.8K |
| 11:04 |
16,523.90 |
16,526.10 |
16,523.90 |
16,526.10 |
210.4K |
| 11:05 |
16,522.60 |
16,526.60 |
16,522.60 |
16,526.60 |
344.2K |
| 11:06 |
16,523.90 |
16,523.90 |
16,521.60 |
16,521.60 |
332.7K |
| 11:07 |
16,522.60 |
16,530.10 |
16,522.60 |
16,530.10 |
601.8K |
| 11:08 |
16,528.60 |
16,528.60 |
16,525.90 |
16,525.90 |
428.1K |
| 11:09 |
16,533.10 |
16,535.80 |
16,533.10 |
16,535.80 |
877.7K |
| 11:10 |
16,542.80 |
16,545.60 |
16,542.80 |
16,545.60 |
342.2K |
| 11:11 |
16,552.40 |
16,553.20 |
16,552.40 |
16,553.20 |
794.3K |
| 11:12 |
16,550.60 |
16,550.60 |
16,547.30 |
16,547.30 |
322.9K |
| 11:13 |
16,554.10 |
16,560.10 |
16,554.10 |
16,560.10 |
510.1K |
| 11:14 |
16,562.40 |
16,563.60 |
16,562.40 |
16,563.60 |
227.8K |
| 11:15 |
16,560.70 |
16,560.70 |
16,559.40 |
16,559.40 |
680.6K |
| 11:16 |
16,552.70 |
16,552.70 |
16,550.00 |
16,550.00 |
595.8K |
| 11:17 |
16,546.30 |
16,546.30 |
16,543.40 |
16,543.40 |
332.8K |
| 11:18 |
16,543.00 |
16,543.00 |
16,533.80 |
16,533.80 |
1,073.2K |
| 11:19 |
16,550.10 |
16,550.10 |
16,549.90 |
16,549.90 |
732.7K |
| 11:20 |
16,546.80 |
16,546.80 |
16,542.40 |
16,542.40 |
785.4K |
| 11:21 |
16,548.30 |
16,548.30 |
16,546.70 |
16,546.70 |
893.8K |
| 11:22 |
16,546.90 |
16,548.90 |
16,546.90 |
16,548.90 |
1,124.6K |
| 11:23 |
16,547.40 |
16,547.40 |
16,542.30 |
16,542.30 |
612.7K |
| 11:24 |
16,543.10 |
16,543.10 |
16,539.00 |
16,539.00 |
1,759.7K |
| 11:25 |
16,538.00 |
16,538.90 |
16,538.00 |
16,538.90 |
674.6K |
| 11:26 |
16,543.00 |
16,543.00 |
16,538.90 |
16,538.90 |
512.4K |
| 11:27 |
16,539.00 |
16,541.50 |
16,539.00 |
16,541.50 |
490.9K |
| 11:28 |
16,544.40 |
16,550.00 |
16,544.40 |
16,550.00 |
351.1K |
| 11:29 |
16,548.80 |
16,548.80 |
16,545.80 |
16,545.80 |
376.3K |
| 11:30 |
16,544.10 |
16,560.90 |
16,544.10 |
16,560.90 |
1,322.5K |
| 11:31 |
16,563.40 |
16,563.40 |
16,555.70 |
16,555.70 |
363.6K |
| 11:32 |
16,551.50 |
16,553.70 |
16,551.50 |
16,553.70 |
304.5K |
| 11:33 |
16,548.60 |
16,548.60 |
16,544.90 |
16,544.90 |
742.7K |
| 11:34 |
16,540.20 |
16,542.70 |
16,540.20 |
16,542.70 |
472.7K |
| 11:35 |
16,543.00 |
16,543.00 |
16,536.80 |
16,536.80 |
368.8K |
| 11:36 |
16,535.80 |
16,535.80 |
16,533.60 |
16,533.60 |
779.4K |
| 11:37 |
16,533.50 |
16,533.50 |
16,530.90 |
16,530.90 |
669.1K |
| 11:38 |
16,526.10 |
16,526.10 |
16,522.00 |
16,522.00 |
361.4K |
| 11:39 |
16,521.50 |
16,521.50 |
16,519.20 |
16,519.20 |
350.8K |
| 11:40 |
16,520.50 |
16,525.70 |
16,520.50 |
16,525.70 |
252.5K |
| 11:41 |
16,526.60 |
16,526.60 |
16,526.20 |
16,526.20 |
360.6K |
| 11:42 |
16,519.60 |
16,524.10 |
16,519.60 |
16,524.10 |
289.8K |
| 11:43 |
16,522.50 |
16,522.50 |
16,512.50 |
16,512.50 |
397.9K |
| 11:44 |
16,511.60 |
16,511.90 |
16,511.60 |
16,511.90 |
87.8K |
| 11:45 |
16,507.10 |
16,507.10 |
16,498.80 |
16,498.80 |
724.7K |
| 11:46 |
16,499.50 |
16,501.30 |
16,499.50 |
16,501.30 |
419.9K |
| 11:47 |
16,498.70 |
16,505.50 |
16,498.70 |
16,505.50 |
452.7K |
| 11:48 |
16,505.30 |
16,505.60 |
16,505.30 |
16,505.60 |
1,057.1K |
| 11:49 |
16,502.60 |
16,503.80 |
16,502.60 |
16,503.80 |
232.8K |
| 11:50 |
16,501.60 |
16,501.60 |
16,500.70 |
16,500.70 |
806.2K |
| 11:51 |
16,504.90 |
16,508.40 |
16,504.90 |
16,508.40 |
345.0K |
| 11:52 |
16,505.10 |
16,508.00 |
16,505.10 |
16,508.00 |
176.6K |
| 11:53 |
16,508.10 |
16,508.10 |
16,504.60 |
16,504.60 |
376.1K |
| 11:54 |
16,503.90 |
16,505.00 |
16,503.90 |
16,505.00 |
377.9K |
| 11:55 |
16,508.60 |
16,508.60 |
16,507.60 |
16,507.60 |
108.8K |
| 11:56 |
16,506.50 |
16,508.40 |
16,506.50 |
16,508.40 |
806.6K |
| 11:57 |
16,508.30 |
16,509.70 |
16,508.30 |
16,509.70 |
187.7K |
| 11:58 |
16,511.60 |
16,511.60 |
16,511.30 |
16,511.30 |
141.6K |
| 11:59 |
16,512.50 |
16,518.70 |
16,512.50 |
16,518.70 |
137.1K |
| 12:00 |
16,518.70 |
16,518.70 |
16,515.80 |
16,515.80 |
165.6K |
| 12:01 |
16,518.60 |
16,518.60 |
16,509.00 |
16,509.00 |
842.4K |
| 12:02 |
16,515.70 |
16,515.70 |
16,512.70 |
16,512.70 |
222.9K |
| 12:03 |
16,512.70 |
16,512.70 |
16,511.60 |
16,511.60 |
234.1K |
| 12:04 |
16,509.00 |
16,512.60 |
16,509.00 |
16,512.60 |
372.3K |
| 12:05 |
16,512.70 |
16,512.70 |
16,502.60 |
16,502.60 |
215.4K |
| 12:06 |
16,500.10 |
16,501.10 |
16,500.10 |
16,501.10 |
227.9K |
| 12:07 |
16,496.30 |
16,496.30 |
16,488.10 |
16,488.10 |
1,046.7K |
| 12:08 |
16,482.10 |
16,483.00 |
16,482.10 |
16,483.00 |
593.8K |
| 12:09 |
16,486.30 |
16,488.00 |
16,486.30 |
16,488.00 |
682.8K |
| 12:10 |
16,490.30 |
16,493.20 |
16,490.30 |
16,493.20 |
123.9K |
| 12:11 |
16,492.50 |
16,500.10 |
16,492.50 |
16,500.10 |
227.5K |
| 12:12 |
16,502.40 |
16,502.40 |
16,502.10 |
16,502.10 |
249.7K |
| 12:13 |
16,503.30 |
16,509.70 |
16,503.30 |
16,509.70 |
373.5K |
| 12:14 |
16,505.20 |
16,505.40 |
16,505.20 |
16,505.40 |
258.3K |
| 12:15 |
16,505.90 |
16,505.90 |
16,503.60 |
16,503.60 |
173.7K |
| 12:16 |
16,504.50 |
16,507.30 |
16,504.50 |
16,507.30 |
369.0K |
| 12:17 |
16,508.60 |
16,508.60 |
16,506.10 |
16,506.10 |
582.1K |
| 12:18 |
16,507.60 |
16,509.30 |
16,507.60 |
16,509.30 |
431.7K |
| 12:19 |
16,508.20 |
16,509.20 |
16,508.20 |
16,509.20 |
197.1K |
| 12:20 |
16,514.40 |
16,514.40 |
16,508.10 |
16,508.10 |
163.3K |
| 12:21 |
16,508.40 |
16,508.40 |
16,504.40 |
16,504.40 |
472.3K |
| 12:22 |
16,501.40 |
16,502.00 |
16,501.40 |
16,502.00 |
1,514.5K |
| 12:23 |
16,507.50 |
16,512.30 |
16,507.50 |
16,512.30 |
431.4K |
| 12:24 |
16,512.90 |
16,512.90 |
16,510.50 |
16,510.50 |
270.1K |
| 12:25 |
16,513.10 |
16,517.30 |
16,513.10 |
16,517.30 |
666.5K |
| 12:26 |
16,514.30 |
16,515.40 |
16,514.30 |
16,515.40 |
600.3K |
| 12:27 |
16,520.20 |
16,520.20 |
16,519.40 |
16,519.40 |
319.9K |
| 12:28 |
16,521.60 |
16,522.60 |
16,521.60 |
16,522.60 |
580.0K |
| 12:29 |
16,521.50 |
16,523.30 |
16,521.50 |
16,523.30 |
177.4K |
| 12:30 |
16,518.50 |
16,518.50 |
16,517.50 |
16,517.50 |
203.0K |
| 12:31 |
16,518.90 |
16,525.30 |
16,518.90 |
16,525.30 |
151.2K |
| 12:32 |
16,531.50 |
16,532.60 |
16,531.50 |
16,532.60 |
470.3K |
| 12:33 |
16,538.50 |
16,538.50 |
16,536.00 |
16,536.00 |
568.9K |
| 12:34 |
16,539.80 |
16,540.40 |
16,539.80 |
16,540.40 |
698.4K |
| 12:35 |
16,536.90 |
16,540.10 |
16,536.90 |
16,540.10 |
298.4K |
| 12:36 |
16,535.70 |
16,536.30 |
16,535.70 |
16,536.30 |
291.6K |
| 12:37 |
16,533.40 |
16,533.40 |
16,527.60 |
16,527.60 |
801.6K |
| 12:38 |
16,524.80 |
16,528.40 |
16,524.80 |
16,528.40 |
187.0K |
| 12:39 |
16,533.00 |
16,533.80 |
16,533.00 |
16,533.80 |
408.4K |
| 12:40 |
16,531.20 |
16,531.20 |
16,530.70 |
16,530.70 |
268.2K |
| 12:41 |
16,525.00 |
16,527.60 |
16,525.00 |
16,527.60 |
1,212.8K |
| 12:42 |
16,523.20 |
16,523.20 |
16,523.20 |
16,523.20 |
480.6K |
| 12:43 |
16,519.60 |
16,519.60 |
16,518.50 |
16,518.50 |
1,519.3K |
| 12:44 |
16,525.70 |
16,525.70 |
16,523.00 |
16,523.00 |
551.6K |
| 12:45 |
16,523.90 |
16,523.90 |
16,523.50 |
16,523.50 |
426.2K |
| 12:46 |
16,528.70 |
16,532.10 |
16,528.70 |
16,532.10 |
805.1K |
| 12:47 |
16,532.50 |
16,533.20 |
16,532.50 |
16,533.20 |
413.4K |
| 12:48 |
16,540.70 |
16,540.70 |
16,539.90 |
16,539.90 |
1,441.0K |
| 12:49 |
16,531.50 |
16,531.50 |
16,529.40 |
16,529.40 |
383.5K |
| 12:50 |
16,532.50 |
16,532.50 |
16,526.60 |
16,526.60 |
889.5K |
| 12:51 |
16,524.60 |
16,524.60 |
16,520.20 |
16,520.20 |
450.7K |
| 12:52 |
16,523.20 |
16,526.40 |
16,523.20 |
16,526.40 |
215.5K |
| 12:53 |
16,530.50 |
16,530.50 |
16,528.70 |
16,528.70 |
161.1K |
| 12:54 |
16,527.70 |
16,527.70 |
16,523.40 |
16,523.40 |
193.9K |
| 12:55 |
16,527.50 |
16,527.50 |
16,526.90 |
16,526.90 |
135.9K |
| 12:56 |
16,525.10 |
16,525.90 |
16,525.10 |
16,525.90 |
752.9K |
| 12:57 |
16,526.60 |
16,526.60 |
16,526.60 |
16,526.60 |
701.8K |
| 12:58 |
16,522.60 |
16,522.60 |
16,521.40 |
16,521.40 |
326.5K |
| 12:59 |
16,523.00 |
16,525.90 |
16,523.00 |
16,525.90 |
205.6K |
| 13:00 |
16,526.10 |
16,526.30 |
16,526.10 |
16,526.30 |
93.2K |
| 13:01 |
16,524.60 |
16,524.60 |
16,521.20 |
16,521.20 |
72.0K |
| 13:02 |
16,517.80 |
16,519.70 |
16,517.80 |
16,519.70 |
237.6K |
| 13:03 |
16,517.80 |
16,517.80 |
16,510.70 |
16,510.70 |
241.5K |
| 13:04 |
16,504.10 |
16,504.10 |
16,499.20 |
16,499.20 |
64.3K |
| 13:05 |
16,496.90 |
16,496.90 |
16,496.00 |
16,496.00 |
966.3K |
| 13:06 |
16,496.60 |
16,500.40 |
16,496.60 |
16,500.40 |
732.3K |
| 13:07 |
16,504.20 |
16,504.20 |
16,499.20 |
16,499.20 |
515.2K |
| 13:08 |
16,492.80 |
16,493.30 |
16,492.80 |
16,493.30 |
579.1K |
| 13:09 |
16,494.20 |
16,498.20 |
16,494.20 |
16,498.20 |
266.0K |
| 13:10 |
16,497.30 |
16,497.30 |
16,494.00 |
16,494.00 |
315.3K |
| 13:11 |
16,496.20 |
16,496.20 |
16,495.20 |
16,495.20 |
98.3K |
| 13:12 |
16,494.50 |
16,494.50 |
16,485.20 |
16,485.20 |
155.4K |
| 13:13 |
16,485.00 |
16,485.00 |
16,481.80 |
16,481.80 |
575.9K |
| 13:14 |
16,487.10 |
16,487.10 |
16,484.40 |
16,484.40 |
226.8K |
| 13:15 |
16,484.90 |
16,486.60 |
16,484.90 |
16,486.60 |
959.5K |
| 13:16 |
16,489.90 |
16,491.30 |
16,489.90 |
16,491.30 |
1,083.3K |
| 13:17 |
16,492.70 |
16,494.10 |
16,492.70 |
16,494.10 |
299.4K |
| 13:18 |
16,493.60 |
16,495.80 |
16,493.60 |
16,495.80 |
748.1K |
| 13:19 |
16,502.00 |
16,503.70 |
16,502.00 |
16,503.70 |
474.3K |
| 13:20 |
16,505.90 |
16,505.90 |
16,504.40 |
16,504.40 |
192.0K |
| 13:21 |
16,500.40 |
16,501.10 |
16,500.40 |
16,501.10 |
210.2K |
| 13:22 |
16,506.00 |
16,506.40 |
16,506.00 |
16,506.40 |
575.1K |
| 13:23 |
16,505.60 |
16,505.60 |
16,504.40 |
16,504.40 |
590.4K |
| 13:24 |
16,506.00 |
16,506.00 |
16,500.90 |
16,500.90 |
552.2K |
| 13:25 |
16,497.10 |
16,497.10 |
16,495.90 |
16,495.90 |
542.0K |
| 13:26 |
16,496.60 |
16,496.60 |
16,496.00 |
16,496.00 |
186.8K |
| 13:27 |
16,495.50 |
16,495.50 |
16,488.00 |
16,488.00 |
609.9K |
| 13:28 |
16,489.20 |
16,496.80 |
16,489.20 |
16,496.80 |
388.3K |
| 13:29 |
16,496.60 |
16,499.70 |
16,496.60 |
16,499.70 |
180.9K |
| 13:30 |
16,497.00 |
16,497.00 |
16,495.40 |
16,495.40 |
455.1K |
| 13:31 |
16,500.20 |
16,501.80 |
16,500.20 |
16,501.80 |
554.0K |
| 13:32 |
16,505.80 |
16,505.80 |
16,502.90 |
16,502.90 |
231.6K |
| 13:33 |
16,499.70 |
16,500.20 |
16,499.70 |
16,500.20 |
179.9K |
| 13:34 |
16,501.70 |
16,501.90 |
16,501.70 |
16,501.90 |
604.3K |
| 13:35 |
16,504.50 |
16,507.30 |
16,504.50 |
16,507.30 |
279.6K |
| 13:36 |
16,505.50 |
16,508.50 |
16,505.50 |
16,508.50 |
520.1K |
| 13:37 |
16,513.70 |
16,515.90 |
16,513.70 |
16,515.90 |
1,009.4K |
| 13:38 |
16,512.10 |
16,512.10 |
16,509.00 |
16,509.00 |
171.7K |
| 13:39 |
16,509.90 |
16,514.20 |
16,509.90 |
16,514.20 |
127.4K |
| 13:40 |
16,510.80 |
16,510.80 |
16,508.30 |
16,508.30 |
415.3K |
| 13:41 |
16,511.20 |
16,511.20 |
16,509.20 |
16,509.20 |
435.4K |
| 13:42 |
16,508.60 |
16,508.60 |
16,501.80 |
16,501.80 |
146.8K |
| 13:43 |
16,504.40 |
16,504.40 |
16,499.10 |
16,499.10 |
1,014.1K |
| 13:44 |
16,500.40 |
16,502.40 |
16,500.40 |
16,502.40 |
295.7K |
| 13:45 |
16,504.60 |
16,504.60 |
16,504.00 |
16,504.00 |
212.5K |
| 13:46 |
16,503.10 |
16,503.10 |
16,500.90 |
16,500.90 |
146.9K |
| 13:47 |
16,496.10 |
16,496.10 |
16,495.30 |
16,495.30 |
699.7K |
| 13:48 |
16,495.30 |
16,495.30 |
16,492.50 |
16,492.50 |
635.4K |
| 13:49 |
16,493.20 |
16,494.50 |
16,493.20 |
16,494.50 |
168.8K |
| 13:50 |
16,498.80 |
16,498.80 |
16,497.80 |
16,497.80 |
522.8K |
| 13:51 |
16,500.30 |
16,500.30 |
16,494.70 |
16,494.70 |
1,935.9K |
| 13:52 |
16,502.70 |
16,502.70 |
16,496.40 |
16,496.40 |
182.4K |
| 13:53 |
16,494.70 |
16,494.70 |
16,493.20 |
16,493.20 |
978.4K |
| 13:54 |
16,492.60 |
16,492.60 |
16,490.00 |
16,490.00 |
355.4K |
| 13:55 |
16,489.10 |
16,489.10 |
16,487.20 |
16,487.20 |
128.1K |
| 13:56 |
16,486.20 |
16,486.20 |
16,485.30 |
16,485.30 |
216.5K |
| 13:57 |
16,494.90 |
16,496.00 |
16,494.90 |
16,496.00 |
312.3K |
| 13:58 |
16,493.80 |
16,493.80 |
16,492.70 |
16,492.70 |
107.5K |
| 13:59 |
16,495.10 |
16,495.10 |
16,492.00 |
16,492.00 |
240.2K |
| 14:00 |
16,497.50 |
16,497.50 |
16,493.40 |
16,493.40 |
1,041.3K |
| 14:01 |
16,492.00 |
16,492.00 |
16,486.30 |
16,486.30 |
137.2K |
| 14:02 |
16,493.30 |
16,493.30 |
16,487.80 |
16,487.80 |
766.3K |
| 14:03 |
16,488.20 |
16,488.20 |
16,482.40 |
16,482.40 |
681.4K |
| 14:04 |
16,478.50 |
16,478.50 |
16,476.90 |
16,476.90 |
955.5K |
| 14:05 |
16,477.80 |
16,477.80 |
16,471.20 |
16,471.20 |
1,169.6K |
| 14:06 |
16,466.40 |
16,469.00 |
16,466.40 |
16,469.00 |
507.7K |
| 14:07 |
16,466.20 |
16,466.20 |
16,464.80 |
16,464.80 |
153.1K |
| 14:08 |
16,465.50 |
16,465.50 |
16,465.00 |
16,465.00 |
441.1K |
| 14:09 |
16,463.50 |
16,470.90 |
16,463.50 |
16,470.90 |
851.2K |
| 14:10 |
16,477.10 |
16,477.10 |
16,474.00 |
16,474.00 |
1,695.5K |
| 14:11 |
16,470.90 |
16,475.30 |
16,470.90 |
16,475.30 |
760.5K |
| 14:12 |
16,473.80 |
16,473.80 |
16,471.60 |
16,471.60 |
170.6K |
| 14:13 |
16,470.80 |
16,470.80 |
16,467.80 |
16,467.80 |
202.3K |
| 14:14 |
16,465.20 |
16,465.20 |
16,459.50 |
16,459.50 |
414.2K |
| 14:15 |
16,459.80 |
16,475.50 |
16,459.80 |
16,475.50 |
454.0K |
| 14:16 |
16,475.70 |
16,475.90 |
16,475.70 |
16,475.90 |
410.8K |
| 14:17 |
16,473.10 |
16,473.10 |
16,471.90 |
16,471.90 |
325.3K |
| 14:18 |
16,473.70 |
16,473.70 |
16,470.70 |
16,470.70 |
328.2K |
| 14:19 |
16,468.80 |
16,469.20 |
16,468.80 |
16,469.20 |
439.0K |
| 14:20 |
16,469.00 |
16,469.00 |
16,460.40 |
16,460.40 |
802.2K |
| 14:21 |
16,458.00 |
16,463.00 |
16,458.00 |
16,463.00 |
149.9K |
| 14:22 |
16,464.70 |
16,464.70 |
16,462.70 |
16,462.70 |
156.6K |
| 14:23 |
16,462.70 |
16,466.50 |
16,462.70 |
16,466.50 |
192.5K |
| 14:24 |
16,467.40 |
16,467.40 |
16,462.10 |
16,462.10 |
218.1K |
| 14:25 |
16,462.20 |
16,464.10 |
16,462.20 |
16,464.10 |
222.7K |
| 14:26 |
16,465.40 |
16,466.30 |
16,465.40 |
16,466.30 |
750.5K |
| 14:27 |
16,465.40 |
16,465.40 |
16,462.20 |
16,462.20 |
357.4K |
| 14:28 |
16,464.90 |
16,469.50 |
16,464.90 |
16,469.50 |
354.4K |
| 14:29 |
16,467.30 |
16,467.30 |
16,464.00 |
16,464.00 |
171.0K |
| 14:30 |
16,468.80 |
16,468.80 |
16,467.70 |
16,467.70 |
306.5K |
| 14:31 |
16,465.80 |
16,465.80 |
16,464.60 |
16,464.60 |
139.7K |
| 14:32 |
16,462.50 |
16,462.50 |
16,458.40 |
16,458.40 |
653.7K |
| 14:33 |
16,461.70 |
16,461.70 |
16,457.20 |
16,457.20 |
92.3K |
| 14:34 |
16,458.80 |
16,459.40 |
16,458.80 |
16,459.40 |
247.9K |
| 14:35 |
16,454.10 |
16,454.10 |
16,453.00 |
16,453.00 |
558.7K |
| 14:36 |
16,452.60 |
16,452.60 |
16,452.10 |
16,452.10 |
253.8K |
| 14:37 |
16,451.90 |
16,453.60 |
16,451.90 |
16,453.60 |
467.0K |
| 14:38 |
16,456.10 |
16,456.10 |
16,455.70 |
16,455.70 |
531.8K |
| 14:39 |
16,458.60 |
16,458.60 |
16,458.30 |
16,458.30 |
127.7K |
| 14:40 |
16,457.70 |
16,459.00 |
16,457.70 |
16,459.00 |
123.2K |
| 14:41 |
16,458.60 |
16,458.60 |
16,457.40 |
16,457.40 |
509.3K |
| 14:42 |
16,454.60 |
16,454.60 |
16,451.70 |
16,451.70 |
406.6K |
| 14:43 |
16,453.00 |
16,453.00 |
16,451.60 |
16,451.60 |
268.1K |
| 14:44 |
16,450.80 |
16,456.00 |
16,450.80 |
16,456.00 |
312.2K |
| 14:45 |
16,451.30 |
16,452.30 |
16,451.30 |
16,452.30 |
221.6K |
| 14:46 |
16,448.60 |
16,448.60 |
16,444.30 |
16,444.30 |
300.8K |
| 14:47 |
16,444.60 |
16,444.60 |
16,444.30 |
16,444.30 |
179.2K |
| 14:48 |
16,448.40 |
16,448.90 |
16,448.40 |
16,448.90 |
102.3K |
| 14:49 |
16,447.40 |
16,449.70 |
16,447.40 |
16,449.70 |
356.0K |
| 14:50 |
16,452.20 |
16,454.50 |
16,452.20 |
16,454.50 |
194.3K |
| 14:51 |
16,452.40 |
16,452.50 |
16,452.40 |
16,452.50 |
302.9K |
| 14:52 |
16,450.00 |
16,450.10 |
16,450.00 |
16,450.10 |
175.2K |
| 14:53 |
16,452.00 |
16,452.00 |
16,451.20 |
16,451.20 |
161.0K |
| 14:54 |
16,451.00 |
16,451.00 |
16,448.70 |
16,448.70 |
969.3K |
| 14:55 |
16,449.20 |
16,450.40 |
16,449.20 |
16,450.40 |
303.3K |
| 14:56 |
16,451.40 |
16,453.30 |
16,451.40 |
16,453.30 |
500.4K |
| 14:57 |
16,450.60 |
16,450.60 |
16,446.90 |
16,446.90 |
357.6K |
| 14:58 |
16,446.90 |
16,446.90 |
16,443.60 |
16,443.60 |
865.4K |
| 14:59 |
16,443.70 |
16,446.00 |
16,443.70 |
16,446.00 |
419.7K |
| 15:00 |
16,445.60 |
16,445.60 |
16,444.90 |
16,444.90 |
173.0K |
| 15:01 |
16,446.40 |
16,446.40 |
16,440.20 |
16,440.20 |
232.0K |
| 15:02 |
16,436.80 |
16,436.80 |
16,434.70 |
16,434.70 |
518.6K |
| 15:03 |
16,433.30 |
16,433.80 |
16,433.30 |
16,433.80 |
165.7K |
| 15:04 |
16,430.80 |
16,430.80 |
16,424.90 |
16,424.90 |
368.9K |
| 15:05 |
16,426.80 |
16,426.80 |
16,421.40 |
16,421.40 |
370.0K |
| 15:06 |
16,421.40 |
16,421.40 |
16,421.30 |
16,421.30 |
1,148.2K |
| 15:07 |
16,422.90 |
16,424.50 |
16,422.90 |
16,424.50 |
543.3K |
| 15:08 |
16,425.50 |
16,425.50 |
16,424.70 |
16,424.70 |
449.6K |
| 15:09 |
16,426.30 |
16,426.30 |
16,426.00 |
16,426.00 |
297.5K |
| 15:10 |
16,430.80 |
16,430.80 |
16,429.80 |
16,429.80 |
225.5K |
| 15:11 |
16,432.50 |
16,433.40 |
16,432.50 |
16,433.40 |
345.9K |
| 15:12 |
16,431.40 |
16,433.30 |
16,431.40 |
16,433.30 |
423.4K |
| 15:13 |
16,425.50 |
16,427.30 |
16,425.50 |
16,427.30 |
186.9K |
| 15:14 |
16,429.10 |
16,429.10 |
16,425.70 |
16,425.70 |
195.4K |
| 15:15 |
16,424.40 |
16,424.40 |
16,420.90 |
16,420.90 |
3,049.7K |
| 15:16 |
16,423.50 |
16,423.50 |
16,422.20 |
16,422.20 |
172.6K |
| 15:17 |
16,424.80 |
16,424.80 |
16,424.70 |
16,424.70 |
216.4K |
| 15:18 |
16,428.70 |
16,429.20 |
16,428.70 |
16,429.20 |
164.1K |
| 15:19 |
16,432.60 |
16,432.60 |
16,430.60 |
16,430.60 |
371.6K |
| 15:20 |
16,430.50 |
16,435.20 |
16,430.50 |
16,435.20 |
288.8K |
| 15:21 |
16,431.60 |
16,431.60 |
16,427.50 |
16,427.50 |
305.2K |
| 15:22 |
16,428.90 |
16,428.90 |
16,426.30 |
16,426.30 |
480.2K |
| 15:23 |
16,424.40 |
16,424.40 |
16,418.20 |
16,418.20 |
1,969.1K |
| 15:24 |
16,420.80 |
16,420.80 |
16,419.10 |
16,419.10 |
400.2K |
| 15:25 |
16,419.80 |
16,419.80 |
16,416.20 |
16,416.20 |
444.0K |
| 15:26 |
16,414.00 |
16,414.00 |
16,410.30 |
16,410.30 |
1,043.0K |
| 15:27 |
16,411.10 |
16,411.10 |
16,408.00 |
16,408.00 |
297.8K |
| 15:28 |
16,409.80 |
16,410.40 |
16,409.80 |
16,410.40 |
252.1K |
| 15:29 |
16,413.30 |
16,414.20 |
16,413.30 |
16,414.20 |
269.8K |
| 15:30 |
16,407.50 |
16,407.50 |
16,407.10 |
16,407.10 |
207.0K |
| 15:31 |
16,409.70 |
16,409.70 |
16,408.40 |
16,408.40 |
319.4K |
| 15:32 |
16,413.30 |
16,416.60 |
16,413.30 |
16,416.60 |
366.8K |
| 15:33 |
16,419.60 |
16,419.60 |
16,419.20 |
16,419.20 |
354.1K |
| 15:34 |
16,415.40 |
16,419.10 |
16,415.40 |
16,419.10 |
669.4K |
| 15:35 |
16,419.90 |
16,422.30 |
16,419.90 |
16,422.30 |
510.7K |
| 15:36 |
16,423.40 |
16,429.80 |
16,423.40 |
16,429.80 |
2,217.1K |
| 15:37 |
16,428.40 |
16,428.40 |
16,426.60 |
16,426.60 |
356.5K |
| 15:38 |
16,426.20 |
16,426.20 |
16,422.60 |
16,422.60 |
173.0K |
| 15:39 |
16,421.60 |
16,424.10 |
16,421.60 |
16,424.10 |
228.3K |
| 15:40 |
16,427.10 |
16,427.10 |
16,425.20 |
16,425.20 |
510.6K |
| 15:41 |
16,425.50 |
16,425.70 |
16,425.50 |
16,425.70 |
280.0K |
| 15:42 |
16,426.60 |
16,426.60 |
16,426.30 |
16,426.30 |
636.0K |
| 15:43 |
16,427.80 |
16,427.80 |
16,426.00 |
16,426.00 |
721.4K |
| 15:44 |
16,424.80 |
16,425.40 |
16,424.80 |
16,425.40 |
654.8K |
| 15:45 |
16,423.10 |
16,423.10 |
16,421.30 |
16,421.30 |
295.5K |
| 15:46 |
16,422.20 |
16,422.20 |
16,422.10 |
16,422.10 |
1,260.3K |
| 15:47 |
16,427.00 |
16,427.00 |
16,419.40 |
16,419.40 |
502.3K |
| 15:48 |
16,424.00 |
16,424.00 |
16,419.50 |
16,419.50 |
636.4K |
| 15:49 |
16,412.40 |
16,414.90 |
16,412.40 |
16,414.90 |
596.4K |
| 15:50 |
16,411.60 |
16,416.70 |
16,411.60 |
16,416.70 |
523.3K |
| 15:51 |
16,409.00 |
16,409.00 |
16,407.60 |
16,407.60 |
787.1K |
| 15:52 |
16,408.80 |
16,409.30 |
16,408.80 |
16,409.30 |
3,109.6K |
| 15:53 |
16,408.40 |
16,411.90 |
16,408.40 |
16,411.90 |
285.6K |
| 15:54 |
16,415.00 |
16,415.90 |
16,415.00 |
16,415.90 |
416.5K |
| 15:55 |
16,414.40 |
16,414.50 |
16,414.40 |
16,414.50 |
347.0K |
| 15:56 |
16,412.40 |
16,415.00 |
16,412.40 |
16,415.00 |
654.1K |
| 15:57 |
16,415.40 |
16,415.40 |
16,413.50 |
16,413.50 |
2,043.1K |
| 15:58 |
16,411.00 |
16,411.00 |
16,406.70 |
16,406.70 |
776.9K |
| 15:59 |
16,412.40 |
16,412.40 |
16,406.30 |
16,406.30 |
787.1K |
| 16:00 |
16,407.50 |
16,409.20 |
16,407.50 |
16,409.20 |
214.0K |
| 16:01 |
16,409.20 |
16,409.20 |
16,409.20 |
16,409.20 |
0.0K |
| 16:02 |
16,409.20 |
16,409.20 |
16,409.20 |
16,409.20 |
0.0K |
| 16:03 |
16,409.20 |
16,409.20 |
16,409.20 |
16,409.20 |
0.0K |
| 16:04 |
16,409.20 |
16,409.60 |
16,409.20 |
16,409.60 |
66,961.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|