| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,409.60 |
16,409.60 |
16,402.50 |
16,402.50 |
1,546.5K |
| 10:01 |
16,404.60 |
16,404.60 |
16,397.20 |
16,397.20 |
98.8K |
| 10:02 |
16,399.50 |
16,399.50 |
16,397.80 |
16,397.80 |
629.9K |
| 10:03 |
16,403.90 |
16,403.90 |
16,395.10 |
16,395.10 |
138.9K |
| 10:04 |
16,385.50 |
16,390.00 |
16,385.50 |
16,390.00 |
1,604.6K |
| 10:05 |
16,385.80 |
16,385.80 |
16,375.20 |
16,375.20 |
374.2K |
| 10:06 |
16,389.10 |
16,397.00 |
16,389.10 |
16,397.00 |
2,226.5K |
| 10:07 |
16,398.20 |
16,402.80 |
16,398.20 |
16,402.80 |
874.1K |
| 10:08 |
16,401.40 |
16,402.50 |
16,401.40 |
16,402.50 |
366.5K |
| 10:09 |
16,402.80 |
16,414.10 |
16,402.80 |
16,414.10 |
3,417.7K |
| 10:10 |
16,400.20 |
16,409.40 |
16,400.20 |
16,409.40 |
1,378.9K |
| 10:11 |
16,398.30 |
16,410.10 |
16,398.30 |
16,410.10 |
1,361.0K |
| 10:12 |
16,405.80 |
16,406.50 |
16,405.80 |
16,406.50 |
669.2K |
| 10:13 |
16,414.40 |
16,414.40 |
16,411.10 |
16,411.10 |
633.5K |
| 10:14 |
16,423.00 |
16,423.00 |
16,418.40 |
16,418.40 |
953.0K |
| 10:15 |
16,421.80 |
16,426.00 |
16,421.80 |
16,426.00 |
650.4K |
| 10:16 |
16,433.70 |
16,434.80 |
16,433.70 |
16,434.80 |
925.7K |
| 10:17 |
16,437.50 |
16,437.50 |
16,432.20 |
16,432.20 |
369.1K |
| 10:18 |
16,429.10 |
16,429.50 |
16,429.10 |
16,429.50 |
542.0K |
| 10:19 |
16,426.80 |
16,431.50 |
16,426.80 |
16,431.50 |
1,023.8K |
| 10:20 |
16,436.20 |
16,436.20 |
16,434.00 |
16,434.00 |
684.5K |
| 10:21 |
16,434.20 |
16,449.70 |
16,434.20 |
16,449.70 |
337.0K |
| 10:22 |
16,444.90 |
16,444.90 |
16,442.80 |
16,442.80 |
338.4K |
| 10:23 |
16,445.40 |
16,456.80 |
16,445.40 |
16,456.80 |
682.7K |
| 10:24 |
16,454.80 |
16,454.80 |
16,451.40 |
16,451.40 |
433.3K |
| 10:25 |
16,453.90 |
16,453.90 |
16,451.60 |
16,451.60 |
755.6K |
| 10:26 |
16,449.90 |
16,457.40 |
16,449.90 |
16,457.40 |
262.6K |
| 10:27 |
16,457.70 |
16,460.60 |
16,457.70 |
16,460.60 |
228.2K |
| 10:28 |
16,464.70 |
16,464.70 |
16,460.30 |
16,460.30 |
1,392.6K |
| 10:29 |
16,461.40 |
16,467.40 |
16,461.40 |
16,467.40 |
350.5K |
| 10:30 |
16,467.50 |
16,470.50 |
16,467.50 |
16,470.50 |
508.2K |
| 10:31 |
16,466.80 |
16,466.80 |
16,466.40 |
16,466.40 |
410.6K |
| 10:32 |
16,461.10 |
16,461.10 |
16,456.30 |
16,456.30 |
620.1K |
| 10:33 |
16,461.30 |
16,461.30 |
16,456.00 |
16,456.00 |
1,811.6K |
| 10:34 |
16,460.50 |
16,462.40 |
16,460.50 |
16,462.40 |
274.3K |
| 10:35 |
16,460.50 |
16,461.90 |
16,460.50 |
16,461.90 |
335.5K |
| 10:36 |
16,458.60 |
16,458.60 |
16,456.40 |
16,456.40 |
486.3K |
| 10:37 |
16,463.90 |
16,465.80 |
16,463.90 |
16,465.80 |
791.9K |
| 10:38 |
16,465.40 |
16,467.90 |
16,465.40 |
16,467.90 |
886.4K |
| 10:39 |
16,466.40 |
16,468.50 |
16,466.40 |
16,468.50 |
400.6K |
| 10:40 |
16,466.20 |
16,466.20 |
16,465.40 |
16,465.40 |
231.0K |
| 10:41 |
16,462.80 |
16,462.80 |
16,457.70 |
16,457.70 |
274.3K |
| 10:42 |
16,447.50 |
16,451.60 |
16,447.50 |
16,451.60 |
218.6K |
| 10:43 |
16,454.00 |
16,458.40 |
16,454.00 |
16,458.40 |
187.7K |
| 10:44 |
16,461.80 |
16,464.60 |
16,461.80 |
16,464.60 |
195.0K |
| 10:45 |
16,467.60 |
16,467.60 |
16,465.10 |
16,465.10 |
484.9K |
| 10:46 |
16,469.20 |
16,472.60 |
16,469.20 |
16,472.60 |
225.8K |
| 10:47 |
16,468.50 |
16,470.90 |
16,468.50 |
16,470.90 |
193.3K |
| 10:48 |
16,475.40 |
16,476.80 |
16,475.40 |
16,476.80 |
866.3K |
| 10:49 |
16,472.40 |
16,474.00 |
16,472.40 |
16,474.00 |
549.3K |
| 10:50 |
16,469.60 |
16,469.60 |
16,462.80 |
16,462.80 |
313.7K |
| 10:51 |
16,470.10 |
16,474.90 |
16,470.10 |
16,474.90 |
399.9K |
| 10:52 |
16,471.00 |
16,473.10 |
16,471.00 |
16,473.10 |
1,352.1K |
| 10:53 |
16,477.50 |
16,477.50 |
16,468.70 |
16,468.70 |
348.4K |
| 10:54 |
16,465.00 |
16,465.00 |
16,461.80 |
16,461.80 |
1,426.0K |
| 10:55 |
16,466.30 |
16,468.40 |
16,466.30 |
16,468.40 |
860.0K |
| 10:56 |
16,463.00 |
16,466.20 |
16,463.00 |
16,466.20 |
410.1K |
| 10:57 |
16,463.50 |
16,463.50 |
16,457.60 |
16,457.60 |
803.5K |
| 10:58 |
16,462.40 |
16,467.50 |
16,462.40 |
16,467.50 |
235.4K |
| 10:59 |
16,468.00 |
16,471.10 |
16,468.00 |
16,471.10 |
497.3K |
| 11:00 |
16,468.80 |
16,468.80 |
16,459.10 |
16,459.10 |
580.7K |
| 11:01 |
16,460.40 |
16,460.40 |
16,457.00 |
16,457.00 |
367.8K |
| 11:02 |
16,457.30 |
16,457.30 |
16,444.70 |
16,444.70 |
336.1K |
| 11:03 |
16,442.50 |
16,448.80 |
16,442.50 |
16,448.80 |
1,011.2K |
| 11:04 |
16,445.90 |
16,445.90 |
16,443.50 |
16,443.50 |
330.3K |
| 11:05 |
16,442.80 |
16,442.80 |
16,442.40 |
16,442.40 |
849.9K |
| 11:06 |
16,444.30 |
16,449.70 |
16,444.30 |
16,449.70 |
298.0K |
| 11:07 |
16,451.20 |
16,455.70 |
16,451.20 |
16,455.70 |
264.9K |
| 11:08 |
16,453.30 |
16,455.00 |
16,453.30 |
16,455.00 |
251.7K |
| 11:09 |
16,461.20 |
16,463.00 |
16,461.20 |
16,463.00 |
546.3K |
| 11:10 |
16,461.80 |
16,462.80 |
16,461.80 |
16,462.80 |
214.8K |
| 11:11 |
16,465.70 |
16,465.70 |
16,458.10 |
16,458.10 |
175.8K |
| 11:12 |
16,457.90 |
16,457.90 |
16,456.60 |
16,456.60 |
245.1K |
| 11:13 |
16,455.20 |
16,455.20 |
16,454.10 |
16,454.10 |
720.0K |
| 11:14 |
16,457.90 |
16,457.90 |
16,449.70 |
16,449.70 |
266.5K |
| 11:15 |
16,452.60 |
16,452.60 |
16,452.60 |
16,452.60 |
573.9K |
| 11:16 |
16,450.70 |
16,451.20 |
16,450.70 |
16,451.20 |
588.4K |
| 11:17 |
16,450.70 |
16,450.70 |
16,450.70 |
16,450.70 |
132.3K |
| 11:18 |
16,449.70 |
16,452.20 |
16,449.70 |
16,452.20 |
1,190.7K |
| 11:19 |
16,461.70 |
16,462.40 |
16,461.70 |
16,462.40 |
652.3K |
| 11:20 |
16,453.50 |
16,453.50 |
16,448.10 |
16,448.10 |
974.8K |
| 11:21 |
16,446.60 |
16,446.60 |
16,444.90 |
16,444.90 |
442.3K |
| 11:22 |
16,445.30 |
16,451.30 |
16,445.30 |
16,451.30 |
666.3K |
| 11:23 |
16,453.30 |
16,454.50 |
16,453.30 |
16,454.50 |
369.6K |
| 11:24 |
16,457.60 |
16,457.60 |
16,454.40 |
16,454.40 |
290.0K |
| 11:25 |
16,458.60 |
16,458.60 |
16,456.50 |
16,456.50 |
105.3K |
| 11:26 |
16,459.80 |
16,459.80 |
16,458.30 |
16,458.30 |
534.4K |
| 11:27 |
16,468.50 |
16,471.60 |
16,468.50 |
16,471.60 |
147.0K |
| 11:28 |
16,465.20 |
16,465.20 |
16,462.40 |
16,462.40 |
310.9K |
| 11:29 |
16,464.80 |
16,468.80 |
16,464.80 |
16,468.80 |
252.0K |
| 11:30 |
16,464.10 |
16,465.70 |
16,464.10 |
16,465.70 |
429.3K |
| 11:31 |
16,473.00 |
16,473.80 |
16,473.00 |
16,473.80 |
531.9K |
| 11:32 |
16,468.60 |
16,468.60 |
16,467.60 |
16,467.60 |
394.3K |
| 11:33 |
16,466.20 |
16,467.10 |
16,466.20 |
16,467.10 |
411.9K |
| 11:34 |
16,470.90 |
16,470.90 |
16,465.00 |
16,465.00 |
303.1K |
| 11:35 |
16,466.90 |
16,473.40 |
16,466.90 |
16,473.40 |
1,694.0K |
| 11:36 |
16,466.00 |
16,469.10 |
16,466.00 |
16,469.10 |
446.9K |
| 11:37 |
16,463.30 |
16,467.20 |
16,463.30 |
16,467.20 |
1,155.8K |
| 11:38 |
16,457.30 |
16,457.30 |
16,452.40 |
16,452.40 |
654.4K |
| 11:39 |
16,452.30 |
16,452.30 |
16,449.40 |
16,449.40 |
194.7K |
| 11:40 |
16,448.10 |
16,458.20 |
16,448.10 |
16,458.20 |
462.0K |
| 11:41 |
16,454.90 |
16,455.20 |
16,454.90 |
16,455.20 |
304.7K |
| 11:42 |
16,453.50 |
16,453.80 |
16,453.50 |
16,453.80 |
1,081.2K |
| 11:43 |
16,454.30 |
16,454.40 |
16,454.30 |
16,454.40 |
414.8K |
| 11:44 |
16,457.70 |
16,459.00 |
16,457.70 |
16,459.00 |
437.0K |
| 11:45 |
16,459.80 |
16,461.00 |
16,459.80 |
16,461.00 |
196.9K |
| 11:46 |
16,460.50 |
16,462.30 |
16,460.50 |
16,462.30 |
232.9K |
| 11:47 |
16,459.20 |
16,462.50 |
16,459.20 |
16,462.50 |
249.1K |
| 11:48 |
16,466.10 |
16,468.40 |
16,466.10 |
16,468.40 |
111.0K |
| 11:49 |
16,468.70 |
16,469.70 |
16,468.70 |
16,469.70 |
172.8K |
| 11:50 |
16,465.80 |
16,465.90 |
16,465.80 |
16,465.90 |
207.1K |
| 11:51 |
16,466.30 |
16,466.30 |
16,466.10 |
16,466.10 |
140.4K |
| 11:52 |
16,462.10 |
16,462.10 |
16,457.00 |
16,457.00 |
241.8K |
| 11:53 |
16,457.50 |
16,458.30 |
16,457.50 |
16,458.30 |
200.3K |
| 11:54 |
16,458.70 |
16,463.00 |
16,458.70 |
16,463.00 |
231.4K |
| 11:55 |
16,463.70 |
16,463.70 |
16,462.90 |
16,462.90 |
206.3K |
| 11:56 |
16,466.60 |
16,467.60 |
16,466.60 |
16,467.60 |
564.5K |
| 11:57 |
16,470.20 |
16,473.60 |
16,470.20 |
16,473.60 |
224.5K |
| 11:58 |
16,473.90 |
16,474.50 |
16,473.90 |
16,474.50 |
247.2K |
| 11:59 |
16,476.60 |
16,476.60 |
16,472.50 |
16,472.50 |
575.6K |
| 12:00 |
16,475.70 |
16,475.70 |
16,472.00 |
16,472.00 |
476.9K |
| 12:01 |
16,460.00 |
16,461.40 |
16,460.00 |
16,461.40 |
238.6K |
| 12:02 |
16,462.80 |
16,463.80 |
16,462.80 |
16,463.80 |
209.0K |
| 12:03 |
16,465.30 |
16,474.10 |
16,465.30 |
16,474.10 |
319.8K |
| 12:04 |
16,476.70 |
16,476.70 |
16,475.00 |
16,475.00 |
201.6K |
| 12:05 |
16,474.80 |
16,478.10 |
16,474.80 |
16,478.10 |
93.3K |
| 12:06 |
16,482.50 |
16,482.50 |
16,477.60 |
16,477.60 |
416.6K |
| 12:07 |
16,477.20 |
16,477.20 |
16,475.40 |
16,475.40 |
1,032.6K |
| 12:08 |
16,476.40 |
16,476.40 |
16,476.10 |
16,476.10 |
227.3K |
| 12:09 |
16,477.70 |
16,480.80 |
16,477.70 |
16,480.80 |
138.9K |
| 12:10 |
16,480.90 |
16,480.90 |
16,480.20 |
16,480.20 |
493.9K |
| 12:11 |
16,481.20 |
16,481.20 |
16,476.70 |
16,476.70 |
1,022.6K |
| 12:12 |
16,479.00 |
16,479.00 |
16,479.00 |
16,479.00 |
227.0K |
| 12:13 |
16,481.10 |
16,481.10 |
16,473.40 |
16,473.40 |
131.4K |
| 12:14 |
16,474.80 |
16,474.80 |
16,470.30 |
16,470.30 |
108.7K |
| 12:15 |
16,471.40 |
16,475.00 |
16,471.40 |
16,475.00 |
393.5K |
| 12:16 |
16,478.90 |
16,478.90 |
16,468.50 |
16,468.50 |
267.8K |
| 12:17 |
16,474.80 |
16,474.80 |
16,474.20 |
16,474.20 |
168.0K |
| 12:18 |
16,477.10 |
16,480.20 |
16,477.10 |
16,480.20 |
154.6K |
| 12:19 |
16,480.40 |
16,484.90 |
16,480.40 |
16,484.90 |
136.9K |
| 12:20 |
16,484.80 |
16,484.80 |
16,484.10 |
16,484.10 |
605.5K |
| 12:21 |
16,483.20 |
16,485.00 |
16,483.20 |
16,485.00 |
133.4K |
| 12:22 |
16,486.90 |
16,487.90 |
16,486.90 |
16,487.90 |
106.8K |
| 12:23 |
16,488.30 |
16,488.30 |
16,487.50 |
16,487.50 |
200.8K |
| 12:24 |
16,483.30 |
16,487.30 |
16,483.30 |
16,487.30 |
146.9K |
| 12:25 |
16,482.10 |
16,485.80 |
16,482.10 |
16,485.80 |
407.2K |
| 12:26 |
16,484.30 |
16,484.30 |
16,482.60 |
16,482.60 |
242.1K |
| 12:27 |
16,483.70 |
16,488.50 |
16,483.70 |
16,488.50 |
563.3K |
| 12:28 |
16,493.20 |
16,493.20 |
16,490.80 |
16,490.80 |
914.7K |
| 12:29 |
16,488.90 |
16,496.10 |
16,488.90 |
16,496.10 |
583.7K |
| 12:30 |
16,496.00 |
16,499.90 |
16,496.00 |
16,499.90 |
1,420.8K |
| 12:31 |
16,505.50 |
16,505.50 |
16,497.50 |
16,497.50 |
571.5K |
| 12:32 |
16,498.00 |
16,498.00 |
16,494.40 |
16,494.40 |
368.1K |
| 12:33 |
16,495.50 |
16,495.50 |
16,489.50 |
16,489.50 |
255.8K |
| 12:34 |
16,490.20 |
16,490.20 |
16,490.00 |
16,490.00 |
817.0K |
| 12:35 |
16,491.10 |
16,491.10 |
16,486.80 |
16,486.80 |
216.0K |
| 12:36 |
16,487.70 |
16,487.70 |
16,487.70 |
16,487.70 |
311.0K |
| 12:37 |
16,490.10 |
16,490.10 |
16,486.20 |
16,486.20 |
182.5K |
| 12:38 |
16,478.20 |
16,483.30 |
16,478.20 |
16,483.30 |
518.6K |
| 12:39 |
16,482.20 |
16,487.90 |
16,482.20 |
16,487.90 |
237.6K |
| 12:40 |
16,484.70 |
16,484.70 |
16,482.20 |
16,482.20 |
182.6K |
| 12:41 |
16,475.30 |
16,475.30 |
16,467.10 |
16,467.10 |
324.6K |
| 12:42 |
16,465.50 |
16,465.50 |
16,461.00 |
16,461.00 |
1,019.9K |
| 12:43 |
16,456.40 |
16,460.80 |
16,456.40 |
16,460.80 |
469.2K |
| 12:44 |
16,460.20 |
16,460.20 |
16,457.60 |
16,457.60 |
397.0K |
| 12:45 |
16,457.10 |
16,457.40 |
16,457.10 |
16,457.40 |
273.9K |
| 12:46 |
16,457.50 |
16,457.50 |
16,456.60 |
16,456.60 |
168.7K |
| 12:47 |
16,452.60 |
16,452.60 |
16,451.60 |
16,451.60 |
264.0K |
| 12:48 |
16,452.80 |
16,452.80 |
16,452.30 |
16,452.30 |
83.7K |
| 12:49 |
16,453.40 |
16,457.40 |
16,453.40 |
16,457.40 |
163.5K |
| 12:50 |
16,456.80 |
16,459.20 |
16,456.80 |
16,459.20 |
563.1K |
| 12:51 |
16,457.80 |
16,458.90 |
16,457.80 |
16,458.90 |
360.9K |
| 12:52 |
16,461.60 |
16,472.80 |
16,461.60 |
16,472.80 |
805.3K |
| 12:53 |
16,471.30 |
16,472.80 |
16,471.30 |
16,472.80 |
331.6K |
| 12:54 |
16,473.00 |
16,473.00 |
16,469.00 |
16,469.00 |
253.3K |
| 12:55 |
16,469.00 |
16,473.10 |
16,469.00 |
16,473.10 |
181.8K |
| 12:56 |
16,469.80 |
16,470.70 |
16,469.80 |
16,470.70 |
125.8K |
| 12:57 |
16,468.90 |
16,470.70 |
16,468.90 |
16,470.70 |
123.2K |
| 12:58 |
16,465.90 |
16,465.90 |
16,462.60 |
16,462.60 |
89.9K |
| 12:59 |
16,461.80 |
16,469.30 |
16,461.80 |
16,469.30 |
160.5K |
| 13:00 |
16,470.60 |
16,470.60 |
16,469.80 |
16,469.80 |
654.7K |
| 13:01 |
16,472.70 |
16,474.50 |
16,472.70 |
16,474.50 |
185.5K |
| 13:02 |
16,470.80 |
16,475.40 |
16,470.80 |
16,475.40 |
212.6K |
| 13:03 |
16,475.80 |
16,475.80 |
16,472.20 |
16,472.20 |
412.9K |
| 13:04 |
16,474.90 |
16,474.90 |
16,473.50 |
16,473.50 |
198.4K |
| 13:05 |
16,475.00 |
16,475.00 |
16,474.80 |
16,474.80 |
162.3K |
| 13:06 |
16,477.10 |
16,486.00 |
16,477.10 |
16,486.00 |
285.9K |
| 13:07 |
16,483.80 |
16,483.80 |
16,479.80 |
16,479.80 |
238.3K |
| 13:08 |
16,477.10 |
16,479.70 |
16,477.10 |
16,479.70 |
176.8K |
| 13:09 |
16,478.80 |
16,479.10 |
16,478.80 |
16,479.10 |
339.7K |
| 13:10 |
16,479.40 |
16,482.80 |
16,479.40 |
16,482.80 |
130.8K |
| 13:11 |
16,482.90 |
16,489.80 |
16,482.90 |
16,489.80 |
432.1K |
| 13:12 |
16,491.40 |
16,491.40 |
16,491.40 |
16,491.40 |
466.0K |
| 13:13 |
16,485.50 |
16,489.20 |
16,485.50 |
16,489.20 |
586.3K |
| 13:14 |
16,489.40 |
16,489.40 |
16,487.00 |
16,487.00 |
143.6K |
| 13:15 |
16,486.40 |
16,494.20 |
16,486.40 |
16,494.20 |
353.4K |
| 13:16 |
16,494.80 |
16,494.80 |
16,492.50 |
16,492.50 |
240.2K |
| 13:17 |
16,490.90 |
16,490.90 |
16,490.30 |
16,490.30 |
75.0K |
| 13:18 |
16,494.90 |
16,494.90 |
16,494.10 |
16,494.10 |
162.0K |
| 13:19 |
16,494.80 |
16,498.00 |
16,494.80 |
16,498.00 |
483.1K |
| 13:20 |
16,494.40 |
16,494.40 |
16,492.20 |
16,492.20 |
573.2K |
| 13:21 |
16,493.70 |
16,493.70 |
16,491.90 |
16,491.90 |
150.8K |
| 13:22 |
16,490.00 |
16,490.00 |
16,488.60 |
16,488.60 |
857.9K |
| 13:23 |
16,483.70 |
16,483.90 |
16,483.70 |
16,483.90 |
524.3K |
| 13:24 |
16,484.90 |
16,484.90 |
16,481.90 |
16,481.90 |
282.7K |
| 13:25 |
16,484.50 |
16,484.50 |
16,483.50 |
16,483.50 |
316.6K |
| 13:26 |
16,483.00 |
16,483.00 |
16,480.20 |
16,480.20 |
170.9K |
| 13:27 |
16,478.00 |
16,478.60 |
16,478.00 |
16,478.60 |
392.3K |
| 13:28 |
16,485.00 |
16,485.00 |
16,482.80 |
16,482.80 |
105.3K |
| 13:29 |
16,486.50 |
16,486.50 |
16,485.80 |
16,485.80 |
106.9K |
| 13:30 |
16,488.30 |
16,491.90 |
16,488.30 |
16,491.90 |
124.2K |
| 13:31 |
16,491.60 |
16,491.60 |
16,489.60 |
16,489.60 |
72.4K |
| 13:32 |
16,489.80 |
16,489.80 |
16,487.90 |
16,487.90 |
118.5K |
| 13:33 |
16,486.90 |
16,488.50 |
16,486.90 |
16,488.50 |
82.4K |
| 13:34 |
16,490.20 |
16,490.20 |
16,484.10 |
16,484.10 |
104.1K |
| 13:35 |
16,488.80 |
16,488.80 |
16,488.50 |
16,488.50 |
412.9K |
| 13:36 |
16,488.30 |
16,488.30 |
16,487.10 |
16,487.10 |
256.1K |
| 13:37 |
16,478.80 |
16,483.80 |
16,478.80 |
16,483.80 |
307.1K |
| 13:38 |
16,482.40 |
16,482.40 |
16,481.80 |
16,481.80 |
136.2K |
| 13:39 |
16,482.50 |
16,482.50 |
16,477.50 |
16,477.50 |
145.3K |
| 13:40 |
16,480.10 |
16,480.30 |
16,480.10 |
16,480.30 |
116.1K |
| 13:41 |
16,479.10 |
16,479.10 |
16,479.00 |
16,479.00 |
296.5K |
| 13:42 |
16,480.00 |
16,486.10 |
16,480.00 |
16,486.10 |
272.4K |
| 13:43 |
16,489.90 |
16,489.90 |
16,489.50 |
16,489.50 |
230.3K |
| 13:44 |
16,499.40 |
16,499.40 |
16,499.00 |
16,499.00 |
617.1K |
| 13:45 |
16,491.90 |
16,491.90 |
16,487.40 |
16,487.40 |
412.7K |
| 13:46 |
16,494.10 |
16,494.60 |
16,494.10 |
16,494.60 |
84.1K |
| 13:47 |
16,498.10 |
16,499.80 |
16,498.10 |
16,499.80 |
186.1K |
| 13:48 |
16,499.60 |
16,500.00 |
16,499.60 |
16,500.00 |
239.5K |
| 13:49 |
16,497.90 |
16,497.90 |
16,497.90 |
16,497.90 |
444.4K |
| 13:50 |
16,496.60 |
16,496.60 |
16,491.80 |
16,491.80 |
490.7K |
| 13:51 |
16,494.10 |
16,494.10 |
16,491.90 |
16,491.90 |
149.2K |
| 13:52 |
16,491.60 |
16,491.60 |
16,489.30 |
16,489.30 |
337.0K |
| 13:53 |
16,492.90 |
16,492.90 |
16,489.10 |
16,489.10 |
163.8K |
| 13:54 |
16,487.40 |
16,488.40 |
16,487.40 |
16,488.40 |
230.7K |
| 13:55 |
16,488.20 |
16,488.20 |
16,488.20 |
16,488.20 |
156.0K |
| 13:56 |
16,485.80 |
16,487.60 |
16,485.80 |
16,487.60 |
356.5K |
| 13:57 |
16,486.60 |
16,489.10 |
16,486.60 |
16,489.10 |
109.9K |
| 13:58 |
16,488.80 |
16,488.80 |
16,488.70 |
16,488.70 |
170.1K |
| 13:59 |
16,486.80 |
16,486.80 |
16,486.60 |
16,486.60 |
88.5K |
| 14:00 |
16,486.50 |
16,486.50 |
16,475.20 |
16,475.20 |
801.6K |
| 14:01 |
16,473.60 |
16,473.60 |
16,473.40 |
16,473.40 |
120.8K |
| 14:02 |
16,474.40 |
16,474.40 |
16,473.00 |
16,473.00 |
127.7K |
| 14:03 |
16,466.70 |
16,466.70 |
16,466.10 |
16,466.10 |
383.6K |
| 14:04 |
16,459.70 |
16,460.10 |
16,459.70 |
16,460.10 |
532.9K |
| 14:05 |
16,465.70 |
16,465.70 |
16,455.80 |
16,455.80 |
754.7K |
| 14:06 |
16,457.30 |
16,457.60 |
16,457.30 |
16,457.60 |
244.4K |
| 14:07 |
16,458.30 |
16,462.60 |
16,458.30 |
16,462.60 |
281.1K |
| 14:08 |
16,464.00 |
16,470.30 |
16,464.00 |
16,470.30 |
431.8K |
| 14:09 |
16,470.60 |
16,471.40 |
16,470.60 |
16,471.40 |
103.2K |
| 14:10 |
16,471.30 |
16,471.30 |
16,470.00 |
16,470.00 |
210.3K |
| 14:11 |
16,468.00 |
16,474.40 |
16,468.00 |
16,474.40 |
652.8K |
| 14:12 |
16,472.10 |
16,472.10 |
16,470.70 |
16,470.70 |
167.8K |
| 14:13 |
16,470.10 |
16,472.50 |
16,470.10 |
16,472.50 |
286.0K |
| 14:14 |
16,471.40 |
16,471.40 |
16,469.50 |
16,469.50 |
401.2K |
| 14:15 |
16,468.20 |
16,474.00 |
16,468.20 |
16,474.00 |
405.4K |
| 14:16 |
16,476.40 |
16,476.40 |
16,470.80 |
16,470.80 |
290.6K |
| 14:17 |
16,473.00 |
16,474.30 |
16,473.00 |
16,474.30 |
103.5K |
| 14:18 |
16,477.40 |
16,478.50 |
16,477.40 |
16,478.50 |
444.4K |
| 14:19 |
16,474.30 |
16,475.50 |
16,474.30 |
16,475.50 |
190.8K |
| 14:20 |
16,476.30 |
16,477.90 |
16,476.30 |
16,477.90 |
439.8K |
| 14:21 |
16,476.80 |
16,476.80 |
16,473.60 |
16,473.60 |
516.2K |
| 14:22 |
16,478.60 |
16,478.60 |
16,477.30 |
16,477.30 |
223.1K |
| 14:23 |
16,478.00 |
16,478.00 |
16,474.90 |
16,474.90 |
139.5K |
| 14:24 |
16,477.60 |
16,477.60 |
16,474.70 |
16,474.70 |
207.5K |
| 14:25 |
16,471.80 |
16,471.80 |
16,465.00 |
16,465.00 |
227.3K |
| 14:26 |
16,467.30 |
16,470.80 |
16,467.30 |
16,470.80 |
175.1K |
| 14:27 |
16,470.70 |
16,470.70 |
16,469.80 |
16,469.80 |
202.0K |
| 14:28 |
16,468.30 |
16,468.30 |
16,463.60 |
16,463.60 |
436.3K |
| 14:29 |
16,460.20 |
16,462.00 |
16,460.20 |
16,462.00 |
243.5K |
| 14:30 |
16,464.30 |
16,465.50 |
16,464.30 |
16,465.50 |
250.0K |
| 14:31 |
16,463.10 |
16,464.30 |
16,463.10 |
16,464.30 |
435.6K |
| 14:32 |
16,465.60 |
16,466.90 |
16,465.60 |
16,466.90 |
166.6K |
| 14:33 |
16,467.90 |
16,469.70 |
16,467.90 |
16,469.70 |
482.2K |
| 14:34 |
16,469.50 |
16,469.50 |
16,469.30 |
16,469.30 |
173.4K |
| 14:35 |
16,464.10 |
16,464.80 |
16,464.10 |
16,464.80 |
204.4K |
| 14:36 |
16,467.60 |
16,467.60 |
16,467.00 |
16,467.00 |
222.4K |
| 14:37 |
16,463.80 |
16,465.00 |
16,463.80 |
16,465.00 |
808.7K |
| 14:38 |
16,471.30 |
16,473.90 |
16,471.30 |
16,473.90 |
351.8K |
| 14:39 |
16,472.80 |
16,472.80 |
16,472.40 |
16,472.40 |
114.1K |
| 14:40 |
16,473.20 |
16,473.20 |
16,472.60 |
16,472.60 |
120.3K |
| 14:41 |
16,474.80 |
16,478.30 |
16,474.80 |
16,478.30 |
196.5K |
| 14:42 |
16,477.30 |
16,479.00 |
16,477.30 |
16,479.00 |
256.8K |
| 14:43 |
16,482.60 |
16,482.60 |
16,482.20 |
16,482.20 |
381.3K |
| 14:44 |
16,480.40 |
16,481.60 |
16,480.40 |
16,481.60 |
582.0K |
| 14:45 |
16,483.40 |
16,484.10 |
16,483.40 |
16,484.10 |
292.9K |
| 14:46 |
16,486.40 |
16,486.40 |
16,485.30 |
16,485.30 |
435.5K |
| 14:47 |
16,485.60 |
16,485.60 |
16,484.50 |
16,484.50 |
177.1K |
| 14:48 |
16,484.60 |
16,484.60 |
16,484.00 |
16,484.00 |
316.8K |
| 14:49 |
16,482.10 |
16,483.20 |
16,482.10 |
16,483.20 |
173.0K |
| 14:50 |
16,485.60 |
16,485.60 |
16,484.90 |
16,484.90 |
341.8K |
| 14:51 |
16,487.40 |
16,488.10 |
16,487.40 |
16,488.10 |
406.0K |
| 14:52 |
16,489.30 |
16,492.00 |
16,489.30 |
16,492.00 |
608.2K |
| 14:53 |
16,487.40 |
16,492.60 |
16,487.40 |
16,492.60 |
1,259.9K |
| 14:54 |
16,493.30 |
16,493.30 |
16,488.20 |
16,488.20 |
442.9K |
| 14:55 |
16,483.70 |
16,483.70 |
16,482.50 |
16,482.50 |
306.7K |
| 14:56 |
16,481.80 |
16,482.90 |
16,481.80 |
16,482.90 |
536.7K |
| 14:57 |
16,487.10 |
16,487.40 |
16,487.10 |
16,487.40 |
184.7K |
| 14:58 |
16,488.60 |
16,488.60 |
16,483.70 |
16,483.70 |
133.4K |
| 14:59 |
16,484.30 |
16,484.90 |
16,484.30 |
16,484.90 |
258.9K |
| 15:00 |
16,484.20 |
16,485.00 |
16,484.20 |
16,485.00 |
253.8K |
| 15:01 |
16,482.50 |
16,484.40 |
16,482.50 |
16,484.40 |
230.4K |
| 15:02 |
16,487.10 |
16,487.10 |
16,482.60 |
16,482.60 |
222.3K |
| 15:03 |
16,482.00 |
16,482.00 |
16,474.30 |
16,474.30 |
4,649.0K |
| 15:04 |
16,475.50 |
16,475.50 |
16,474.70 |
16,474.70 |
841.1K |
| 15:05 |
16,478.50 |
16,480.20 |
16,478.50 |
16,480.20 |
266.3K |
| 15:06 |
16,480.50 |
16,481.10 |
16,480.50 |
16,481.10 |
498.1K |
| 15:07 |
16,484.80 |
16,484.80 |
16,480.20 |
16,480.20 |
384.7K |
| 15:08 |
16,483.10 |
16,483.10 |
16,479.90 |
16,479.90 |
347.0K |
| 15:09 |
16,480.90 |
16,483.00 |
16,480.90 |
16,483.00 |
201.8K |
| 15:10 |
16,480.70 |
16,483.80 |
16,480.70 |
16,483.80 |
334.6K |
| 15:11 |
16,481.90 |
16,481.90 |
16,479.20 |
16,479.20 |
314.1K |
| 15:12 |
16,480.20 |
16,480.20 |
16,476.70 |
16,476.70 |
282.7K |
| 15:13 |
16,477.60 |
16,477.60 |
16,471.80 |
16,471.80 |
644.5K |
| 15:14 |
16,472.10 |
16,474.30 |
16,472.10 |
16,474.30 |
174.2K |
| 15:15 |
16,475.60 |
16,478.00 |
16,475.60 |
16,478.00 |
258.5K |
| 15:16 |
16,472.80 |
16,473.70 |
16,472.80 |
16,473.70 |
270.7K |
| 15:17 |
16,475.70 |
16,475.70 |
16,472.40 |
16,472.40 |
1,012.5K |
| 15:18 |
16,469.60 |
16,469.60 |
16,467.50 |
16,467.50 |
411.3K |
| 15:19 |
16,465.80 |
16,465.80 |
16,463.20 |
16,463.20 |
242.0K |
| 15:20 |
16,470.00 |
16,470.50 |
16,470.00 |
16,470.50 |
551.2K |
| 15:21 |
16,465.90 |
16,467.80 |
16,465.90 |
16,467.80 |
630.9K |
| 15:22 |
16,472.10 |
16,472.10 |
16,470.80 |
16,470.80 |
270.1K |
| 15:23 |
16,471.00 |
16,475.80 |
16,471.00 |
16,475.80 |
364.7K |
| 15:24 |
16,480.20 |
16,480.20 |
16,476.40 |
16,476.40 |
525.8K |
| 15:25 |
16,477.70 |
16,478.20 |
16,477.70 |
16,478.20 |
286.7K |
| 15:26 |
16,481.80 |
16,481.80 |
16,480.40 |
16,480.40 |
644.8K |
| 15:27 |
16,477.70 |
16,478.40 |
16,477.70 |
16,478.40 |
365.1K |
| 15:28 |
16,476.90 |
16,476.90 |
16,475.50 |
16,475.50 |
440.2K |
| 15:29 |
16,477.40 |
16,477.90 |
16,477.40 |
16,477.90 |
772.0K |
| 15:30 |
16,474.20 |
16,474.20 |
16,473.40 |
16,473.40 |
614.4K |
| 15:31 |
16,472.40 |
16,472.40 |
16,469.50 |
16,469.50 |
369.8K |
| 15:32 |
16,466.90 |
16,467.10 |
16,466.90 |
16,467.10 |
291.6K |
| 15:33 |
16,469.30 |
16,469.30 |
16,467.00 |
16,467.00 |
511.4K |
| 15:34 |
16,465.60 |
16,469.70 |
16,465.60 |
16,469.70 |
397.7K |
| 15:35 |
16,470.80 |
16,470.80 |
16,468.10 |
16,468.10 |
545.5K |
| 15:36 |
16,472.80 |
16,472.80 |
16,469.50 |
16,469.50 |
457.0K |
| 15:37 |
16,470.70 |
16,474.80 |
16,470.70 |
16,474.80 |
290.8K |
| 15:38 |
16,474.20 |
16,474.20 |
16,474.10 |
16,474.10 |
432.6K |
| 15:39 |
16,479.60 |
16,479.60 |
16,479.40 |
16,479.40 |
328.1K |
| 15:40 |
16,476.40 |
16,476.40 |
16,470.90 |
16,470.90 |
682.2K |
| 15:41 |
16,473.10 |
16,474.00 |
16,473.10 |
16,474.00 |
492.2K |
| 15:42 |
16,473.80 |
16,474.00 |
16,473.80 |
16,474.00 |
531.4K |
| 15:43 |
16,475.10 |
16,475.10 |
16,470.10 |
16,470.10 |
413.0K |
| 15:44 |
16,474.40 |
16,475.70 |
16,474.40 |
16,475.70 |
700.7K |
| 15:45 |
16,471.20 |
16,472.60 |
16,471.20 |
16,472.60 |
600.5K |
| 15:46 |
16,472.60 |
16,472.60 |
16,471.20 |
16,471.20 |
613.6K |
| 15:47 |
16,473.30 |
16,473.30 |
16,472.10 |
16,472.10 |
253.9K |
| 15:48 |
16,469.10 |
16,472.50 |
16,469.10 |
16,472.50 |
817.3K |
| 15:49 |
16,470.40 |
16,470.40 |
16,469.10 |
16,469.10 |
337.6K |
| 15:50 |
16,470.30 |
16,473.00 |
16,470.30 |
16,473.00 |
671.0K |
| 15:51 |
16,474.20 |
16,474.30 |
16,474.20 |
16,474.30 |
380.4K |
| 15:52 |
16,477.20 |
16,477.20 |
16,472.10 |
16,472.10 |
670.7K |
| 15:53 |
16,474.30 |
16,478.30 |
16,474.30 |
16,478.30 |
459.9K |
| 15:54 |
16,474.20 |
16,474.20 |
16,473.80 |
16,473.80 |
699.3K |
| 15:55 |
16,480.30 |
16,480.60 |
16,480.30 |
16,480.60 |
998.9K |
| 15:56 |
16,477.50 |
16,479.30 |
16,477.50 |
16,479.30 |
588.6K |
| 15:57 |
16,474.40 |
16,474.40 |
16,472.00 |
16,472.00 |
593.9K |
| 15:58 |
16,469.50 |
16,469.50 |
16,467.20 |
16,467.20 |
756.5K |
| 15:59 |
16,467.30 |
16,467.90 |
16,467.30 |
16,467.90 |
1,360.0K |
| 16:00 |
16,468.50 |
16,469.60 |
16,468.50 |
16,469.60 |
588.6K |
| 16:01 |
16,469.60 |
16,469.60 |
16,469.60 |
16,469.60 |
0.0K |
| 16:02 |
16,469.60 |
16,469.60 |
16,469.60 |
16,469.60 |
0.0K |
| 16:03 |
16,469.60 |
16,469.60 |
16,469.60 |
16,469.60 |
0.0K |
| 16:04 |
16,469.60 |
16,469.60 |
16,465.90 |
16,465.90 |
91,277.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|