| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,465.90 |
16,465.90 |
16,450.40 |
16,450.40 |
1,645.5K |
| 10:01 |
16,453.70 |
16,453.70 |
16,448.40 |
16,448.40 |
63.9K |
| 10:02 |
16,446.00 |
16,448.50 |
16,446.00 |
16,448.50 |
1,086.0K |
| 10:03 |
16,449.70 |
16,449.70 |
16,448.30 |
16,448.30 |
238.0K |
| 10:04 |
16,443.40 |
16,450.40 |
16,443.40 |
16,450.40 |
1,135.8K |
| 10:05 |
16,453.40 |
16,453.40 |
16,448.70 |
16,448.70 |
1,250.7K |
| 10:06 |
16,444.00 |
16,447.60 |
16,444.00 |
16,447.60 |
365.9K |
| 10:07 |
16,474.10 |
16,474.10 |
16,468.00 |
16,468.00 |
3,824.8K |
| 10:08 |
16,481.10 |
16,490.20 |
16,481.10 |
16,490.20 |
1,539.6K |
| 10:09 |
16,471.40 |
16,480.10 |
16,471.40 |
16,480.10 |
3,280.3K |
| 10:10 |
16,476.20 |
16,496.50 |
16,476.20 |
16,496.50 |
1,938.3K |
| 10:11 |
16,501.40 |
16,505.90 |
16,501.40 |
16,505.90 |
3,688.7K |
| 10:12 |
16,502.50 |
16,509.00 |
16,502.50 |
16,509.00 |
2,052.9K |
| 10:13 |
16,512.20 |
16,512.20 |
16,507.00 |
16,507.00 |
894.4K |
| 10:14 |
16,516.00 |
16,516.00 |
16,511.00 |
16,511.00 |
1,020.2K |
| 10:15 |
16,515.40 |
16,526.10 |
16,515.40 |
16,526.10 |
757.2K |
| 10:16 |
16,524.00 |
16,524.00 |
16,512.70 |
16,512.70 |
621.7K |
| 10:17 |
16,519.10 |
16,525.60 |
16,519.10 |
16,525.60 |
906.2K |
| 10:18 |
16,519.40 |
16,526.70 |
16,519.40 |
16,526.70 |
584.8K |
| 10:19 |
16,533.20 |
16,533.20 |
16,525.10 |
16,525.10 |
887.0K |
| 10:20 |
16,519.70 |
16,525.60 |
16,519.70 |
16,525.60 |
372.8K |
| 10:21 |
16,519.50 |
16,519.50 |
16,513.20 |
16,513.20 |
268.7K |
| 10:22 |
16,516.00 |
16,518.40 |
16,516.00 |
16,518.40 |
666.8K |
| 10:23 |
16,524.00 |
16,525.90 |
16,524.00 |
16,525.90 |
1,665.2K |
| 10:24 |
16,520.50 |
16,520.50 |
16,519.70 |
16,519.70 |
630.7K |
| 10:25 |
16,516.60 |
16,520.30 |
16,516.60 |
16,520.30 |
657.7K |
| 10:26 |
16,517.40 |
16,517.40 |
16,512.40 |
16,512.40 |
761.9K |
| 10:27 |
16,509.00 |
16,509.00 |
16,506.30 |
16,506.30 |
493.0K |
| 10:28 |
16,510.80 |
16,510.80 |
16,509.30 |
16,509.30 |
615.4K |
| 10:29 |
16,511.60 |
16,511.60 |
16,507.90 |
16,507.90 |
267.2K |
| 10:30 |
16,508.10 |
16,508.10 |
16,500.60 |
16,500.60 |
522.8K |
| 10:31 |
16,498.50 |
16,501.60 |
16,498.50 |
16,501.60 |
706.3K |
| 10:32 |
16,507.10 |
16,507.10 |
16,499.10 |
16,499.10 |
222.4K |
| 10:33 |
16,500.90 |
16,500.90 |
16,496.50 |
16,496.50 |
653.5K |
| 10:34 |
16,500.20 |
16,500.20 |
16,493.40 |
16,493.40 |
610.9K |
| 10:35 |
16,488.30 |
16,490.90 |
16,488.30 |
16,490.90 |
337.9K |
| 10:36 |
16,481.40 |
16,493.00 |
16,481.40 |
16,493.00 |
2,570.9K |
| 10:37 |
16,489.70 |
16,489.70 |
16,483.90 |
16,483.90 |
1,566.9K |
| 10:38 |
16,487.30 |
16,488.00 |
16,487.30 |
16,488.00 |
595.3K |
| 10:39 |
16,484.70 |
16,484.70 |
16,483.50 |
16,483.50 |
206.3K |
| 10:40 |
16,482.50 |
16,486.50 |
16,482.50 |
16,486.50 |
1,322.9K |
| 10:41 |
16,483.40 |
16,483.40 |
16,483.10 |
16,483.10 |
715.4K |
| 10:42 |
16,475.10 |
16,475.10 |
16,474.90 |
16,474.90 |
1,118.0K |
| 10:43 |
16,474.90 |
16,474.90 |
16,468.40 |
16,468.40 |
437.8K |
| 10:44 |
16,471.10 |
16,481.90 |
16,471.10 |
16,481.90 |
1,259.5K |
| 10:45 |
16,484.40 |
16,484.40 |
16,480.20 |
16,480.20 |
769.1K |
| 10:46 |
16,483.20 |
16,483.20 |
16,482.30 |
16,482.30 |
303.3K |
| 10:47 |
16,478.00 |
16,479.30 |
16,478.00 |
16,479.30 |
559.4K |
| 10:48 |
16,482.50 |
16,486.60 |
16,482.50 |
16,486.60 |
288.9K |
| 10:49 |
16,483.70 |
16,487.30 |
16,483.70 |
16,487.30 |
544.7K |
| 10:50 |
16,480.30 |
16,486.00 |
16,480.30 |
16,486.00 |
265.4K |
| 10:51 |
16,481.30 |
16,481.30 |
16,477.30 |
16,477.30 |
294.4K |
| 10:52 |
16,476.60 |
16,490.00 |
16,476.60 |
16,490.00 |
245.8K |
| 10:53 |
16,486.20 |
16,486.20 |
16,485.60 |
16,485.60 |
516.0K |
| 10:54 |
16,481.70 |
16,490.10 |
16,481.70 |
16,490.10 |
288.2K |
| 10:55 |
16,491.20 |
16,494.10 |
16,491.20 |
16,494.10 |
555.3K |
| 10:56 |
16,504.70 |
16,504.70 |
16,500.00 |
16,500.00 |
477.5K |
| 10:57 |
16,497.00 |
16,501.50 |
16,497.00 |
16,501.50 |
984.2K |
| 10:58 |
16,508.80 |
16,508.80 |
16,508.10 |
16,508.10 |
410.0K |
| 10:59 |
16,512.00 |
16,513.10 |
16,512.00 |
16,513.10 |
676.2K |
| 11:00 |
16,515.10 |
16,515.10 |
16,510.80 |
16,510.80 |
301.3K |
| 11:01 |
16,506.80 |
16,506.80 |
16,506.60 |
16,506.60 |
200.6K |
| 11:02 |
16,505.00 |
16,505.00 |
16,501.80 |
16,501.80 |
363.5K |
| 11:03 |
16,503.40 |
16,503.40 |
16,497.70 |
16,497.70 |
295.0K |
| 11:04 |
16,495.70 |
16,499.10 |
16,495.70 |
16,499.10 |
303.3K |
| 11:05 |
16,499.50 |
16,501.30 |
16,499.50 |
16,501.30 |
541.0K |
| 11:06 |
16,505.90 |
16,508.80 |
16,505.90 |
16,508.80 |
323.8K |
| 11:07 |
16,507.70 |
16,507.70 |
16,505.60 |
16,505.60 |
252.0K |
| 11:08 |
16,511.10 |
16,511.10 |
16,510.50 |
16,510.50 |
373.2K |
| 11:09 |
16,514.70 |
16,514.70 |
16,514.50 |
16,514.50 |
145.0K |
| 11:10 |
16,517.20 |
16,518.50 |
16,517.20 |
16,518.50 |
336.6K |
| 11:11 |
16,513.20 |
16,517.50 |
16,513.20 |
16,517.50 |
155.4K |
| 11:12 |
16,510.20 |
16,515.70 |
16,510.20 |
16,515.70 |
320.9K |
| 11:13 |
16,508.20 |
16,513.70 |
16,508.20 |
16,513.70 |
240.0K |
| 11:14 |
16,514.40 |
16,514.40 |
16,513.90 |
16,513.90 |
102.9K |
| 11:15 |
16,509.40 |
16,515.50 |
16,509.40 |
16,515.50 |
219.8K |
| 11:16 |
16,519.20 |
16,522.90 |
16,519.20 |
16,522.90 |
381.0K |
| 11:17 |
16,524.10 |
16,524.10 |
16,519.80 |
16,519.80 |
412.0K |
| 11:18 |
16,514.50 |
16,514.50 |
16,511.00 |
16,511.00 |
542.1K |
| 11:19 |
16,511.90 |
16,511.90 |
16,510.90 |
16,510.90 |
184.9K |
| 11:20 |
16,515.70 |
16,516.10 |
16,515.70 |
16,516.10 |
388.7K |
| 11:21 |
16,516.30 |
16,525.80 |
16,516.30 |
16,525.80 |
289.6K |
| 11:22 |
16,524.90 |
16,525.30 |
16,524.90 |
16,525.30 |
169.3K |
| 11:23 |
16,526.70 |
16,535.40 |
16,526.70 |
16,535.40 |
827.1K |
| 11:24 |
16,534.00 |
16,534.00 |
16,533.50 |
16,533.50 |
429.1K |
| 11:25 |
16,535.30 |
16,535.30 |
16,533.70 |
16,533.70 |
342.0K |
| 11:26 |
16,535.20 |
16,535.20 |
16,523.60 |
16,523.60 |
333.6K |
| 11:27 |
16,526.70 |
16,527.40 |
16,526.70 |
16,527.40 |
458.4K |
| 11:28 |
16,526.60 |
16,530.10 |
16,526.60 |
16,530.10 |
191.6K |
| 11:29 |
16,533.40 |
16,533.40 |
16,530.80 |
16,530.80 |
531.9K |
| 11:30 |
16,531.60 |
16,531.60 |
16,531.30 |
16,531.30 |
414.9K |
| 11:31 |
16,535.20 |
16,540.50 |
16,535.20 |
16,540.50 |
341.2K |
| 11:32 |
16,541.90 |
16,549.80 |
16,541.90 |
16,549.80 |
349.6K |
| 11:33 |
16,553.40 |
16,553.40 |
16,550.50 |
16,550.50 |
446.1K |
| 11:34 |
16,546.70 |
16,546.70 |
16,544.60 |
16,544.60 |
550.8K |
| 11:35 |
16,542.10 |
16,542.10 |
16,539.60 |
16,539.60 |
296.7K |
| 11:36 |
16,545.30 |
16,546.20 |
16,545.30 |
16,546.20 |
196.4K |
| 11:37 |
16,550.90 |
16,550.90 |
16,549.20 |
16,549.20 |
344.9K |
| 11:38 |
16,549.70 |
16,557.60 |
16,549.70 |
16,557.60 |
816.6K |
| 11:39 |
16,560.70 |
16,560.70 |
16,559.90 |
16,559.90 |
462.8K |
| 11:40 |
16,563.40 |
16,574.00 |
16,563.40 |
16,574.00 |
215.3K |
| 11:41 |
16,573.00 |
16,573.00 |
16,568.30 |
16,568.30 |
192.0K |
| 11:42 |
16,573.10 |
16,574.50 |
16,573.10 |
16,574.50 |
179.0K |
| 11:43 |
16,580.60 |
16,580.60 |
16,579.70 |
16,579.70 |
535.0K |
| 11:44 |
16,580.40 |
16,586.60 |
16,580.40 |
16,586.60 |
949.2K |
| 11:45 |
16,592.90 |
16,592.90 |
16,592.50 |
16,592.50 |
586.1K |
| 11:46 |
16,598.40 |
16,598.40 |
16,597.00 |
16,597.00 |
574.8K |
| 11:47 |
16,605.20 |
16,612.00 |
16,605.20 |
16,612.00 |
694.8K |
| 11:48 |
16,615.50 |
16,620.10 |
16,615.50 |
16,620.10 |
147.5K |
| 11:49 |
16,619.70 |
16,619.70 |
16,618.40 |
16,618.40 |
662.5K |
| 11:50 |
16,620.10 |
16,620.10 |
16,614.90 |
16,614.90 |
402.4K |
| 11:51 |
16,616.10 |
16,631.50 |
16,616.10 |
16,631.50 |
620.3K |
| 11:52 |
16,634.40 |
16,638.60 |
16,634.40 |
16,638.60 |
938.0K |
| 11:53 |
16,636.00 |
16,636.00 |
16,627.40 |
16,627.40 |
662.6K |
| 11:54 |
16,620.90 |
16,620.90 |
16,614.90 |
16,614.90 |
337.8K |
| 11:55 |
16,615.40 |
16,615.40 |
16,614.50 |
16,614.50 |
310.7K |
| 11:56 |
16,613.80 |
16,620.70 |
16,613.80 |
16,620.70 |
433.4K |
| 11:57 |
16,626.50 |
16,628.00 |
16,626.50 |
16,628.00 |
315.0K |
| 11:58 |
16,628.90 |
16,628.90 |
16,625.70 |
16,625.70 |
488.3K |
| 11:59 |
16,623.00 |
16,635.30 |
16,623.00 |
16,635.30 |
2,334.4K |
| 12:00 |
16,635.20 |
16,635.20 |
16,631.40 |
16,631.40 |
691.2K |
| 12:01 |
16,631.60 |
16,637.20 |
16,631.60 |
16,637.20 |
253.9K |
| 12:02 |
16,628.60 |
16,628.60 |
16,624.20 |
16,624.20 |
220.4K |
| 12:03 |
16,626.90 |
16,627.80 |
16,626.90 |
16,627.80 |
1,129.0K |
| 12:04 |
16,624.90 |
16,630.80 |
16,624.90 |
16,630.80 |
308.9K |
| 12:05 |
16,624.50 |
16,624.70 |
16,624.50 |
16,624.70 |
376.7K |
| 12:06 |
16,624.90 |
16,627.40 |
16,624.90 |
16,627.40 |
344.0K |
| 12:07 |
16,636.70 |
16,636.70 |
16,634.40 |
16,634.40 |
353.3K |
| 12:08 |
16,637.90 |
16,637.90 |
16,636.20 |
16,636.20 |
211.5K |
| 12:09 |
16,639.40 |
16,643.20 |
16,639.40 |
16,643.20 |
297.8K |
| 12:10 |
16,640.80 |
16,641.00 |
16,640.80 |
16,641.00 |
1,557.1K |
| 12:11 |
16,633.50 |
16,633.50 |
16,633.00 |
16,633.00 |
633.7K |
| 12:12 |
16,632.30 |
16,632.30 |
16,629.10 |
16,629.10 |
238.5K |
| 12:13 |
16,629.80 |
16,630.20 |
16,629.80 |
16,630.20 |
218.2K |
| 12:14 |
16,633.60 |
16,636.10 |
16,633.60 |
16,636.10 |
469.2K |
| 12:15 |
16,637.90 |
16,643.10 |
16,637.90 |
16,643.10 |
104.7K |
| 12:16 |
16,645.40 |
16,645.40 |
16,642.20 |
16,642.20 |
261.8K |
| 12:17 |
16,641.30 |
16,641.30 |
16,639.90 |
16,639.90 |
199.7K |
| 12:18 |
16,644.90 |
16,644.90 |
16,643.20 |
16,643.20 |
351.4K |
| 12:19 |
16,641.00 |
16,642.60 |
16,641.00 |
16,642.60 |
93.3K |
| 12:20 |
16,642.30 |
16,642.30 |
16,638.60 |
16,638.60 |
200.3K |
| 12:21 |
16,636.10 |
16,643.50 |
16,636.10 |
16,643.50 |
555.4K |
| 12:22 |
16,640.90 |
16,640.90 |
16,638.60 |
16,638.60 |
118.9K |
| 12:23 |
16,641.10 |
16,641.10 |
16,638.90 |
16,638.90 |
465.4K |
| 12:24 |
16,639.60 |
16,644.20 |
16,639.60 |
16,644.20 |
521.2K |
| 12:25 |
16,645.20 |
16,645.20 |
16,644.00 |
16,644.00 |
123.8K |
| 12:26 |
16,643.10 |
16,643.10 |
16,641.70 |
16,641.70 |
162.4K |
| 12:27 |
16,644.50 |
16,644.50 |
16,642.50 |
16,642.50 |
101.6K |
| 12:28 |
16,645.30 |
16,647.70 |
16,645.30 |
16,647.70 |
277.2K |
| 12:29 |
16,645.30 |
16,645.30 |
16,643.40 |
16,643.40 |
292.6K |
| 12:30 |
16,645.40 |
16,645.40 |
16,643.60 |
16,643.60 |
453.9K |
| 12:31 |
16,640.00 |
16,640.00 |
16,636.00 |
16,636.00 |
421.1K |
| 12:32 |
16,634.90 |
16,635.90 |
16,634.90 |
16,635.90 |
115.0K |
| 12:33 |
16,637.80 |
16,637.80 |
16,634.60 |
16,634.60 |
219.4K |
| 12:34 |
16,634.90 |
16,635.90 |
16,634.90 |
16,635.90 |
171.6K |
| 12:35 |
16,636.00 |
16,636.00 |
16,634.50 |
16,634.50 |
208.6K |
| 12:36 |
16,634.00 |
16,634.00 |
16,631.70 |
16,631.70 |
351.7K |
| 12:37 |
16,633.70 |
16,637.10 |
16,633.70 |
16,637.10 |
332.8K |
| 12:38 |
16,636.50 |
16,644.30 |
16,636.50 |
16,644.30 |
771.7K |
| 12:39 |
16,640.20 |
16,640.20 |
16,633.40 |
16,633.40 |
723.7K |
| 12:40 |
16,635.30 |
16,636.50 |
16,635.30 |
16,636.50 |
130.2K |
| 12:41 |
16,643.50 |
16,643.50 |
16,643.00 |
16,643.00 |
288.0K |
| 12:42 |
16,642.00 |
16,642.00 |
16,641.90 |
16,641.90 |
568.9K |
| 12:43 |
16,633.80 |
16,636.80 |
16,633.80 |
16,636.80 |
410.0K |
| 12:44 |
16,638.90 |
16,640.20 |
16,638.90 |
16,640.20 |
141.8K |
| 12:45 |
16,643.00 |
16,647.80 |
16,643.00 |
16,647.80 |
261.1K |
| 12:46 |
16,648.40 |
16,648.40 |
16,648.40 |
16,648.40 |
215.4K |
| 12:47 |
16,646.10 |
16,646.90 |
16,646.10 |
16,646.90 |
762.9K |
| 12:48 |
16,645.00 |
16,645.00 |
16,642.30 |
16,642.30 |
200.7K |
| 12:49 |
16,648.20 |
16,648.20 |
16,646.50 |
16,646.50 |
380.6K |
| 12:50 |
16,650.30 |
16,650.30 |
16,641.90 |
16,641.90 |
830.8K |
| 12:51 |
16,645.90 |
16,645.90 |
16,645.90 |
16,645.90 |
319.4K |
| 12:52 |
16,650.20 |
16,650.20 |
16,649.30 |
16,649.30 |
313.5K |
| 12:53 |
16,653.40 |
16,653.40 |
16,652.30 |
16,652.30 |
587.8K |
| 12:54 |
16,651.00 |
16,651.50 |
16,651.00 |
16,651.50 |
694.0K |
| 12:55 |
16,656.40 |
16,656.40 |
16,654.40 |
16,654.40 |
228.8K |
| 12:56 |
16,658.80 |
16,658.80 |
16,658.40 |
16,658.40 |
242.5K |
| 12:57 |
16,658.80 |
16,658.80 |
16,656.10 |
16,656.10 |
413.7K |
| 12:58 |
16,659.10 |
16,660.30 |
16,659.10 |
16,660.30 |
385.3K |
| 12:59 |
16,660.80 |
16,660.80 |
16,657.80 |
16,657.80 |
246.0K |
| 13:00 |
16,654.80 |
16,654.80 |
16,650.30 |
16,650.30 |
418.2K |
| 13:01 |
16,659.80 |
16,666.80 |
16,659.80 |
16,666.80 |
763.0K |
| 13:02 |
16,667.50 |
16,669.40 |
16,667.50 |
16,669.40 |
190.2K |
| 13:03 |
16,661.20 |
16,667.10 |
16,661.20 |
16,667.10 |
1,166.1K |
| 13:04 |
16,662.70 |
16,662.70 |
16,661.90 |
16,661.90 |
348.9K |
| 13:05 |
16,664.40 |
16,664.40 |
16,664.10 |
16,664.10 |
395.3K |
| 13:06 |
16,666.00 |
16,666.00 |
16,660.50 |
16,660.50 |
188.0K |
| 13:07 |
16,662.10 |
16,662.10 |
16,660.60 |
16,660.60 |
183.8K |
| 13:08 |
16,659.80 |
16,659.80 |
16,657.20 |
16,657.20 |
232.3K |
| 13:09 |
16,650.10 |
16,650.10 |
16,648.40 |
16,648.40 |
179.5K |
| 13:10 |
16,650.90 |
16,654.60 |
16,650.90 |
16,654.60 |
377.6K |
| 13:11 |
16,653.70 |
16,653.70 |
16,650.70 |
16,650.70 |
324.9K |
| 13:12 |
16,650.80 |
16,650.80 |
16,650.20 |
16,650.20 |
574.6K |
| 13:13 |
16,649.80 |
16,649.80 |
16,644.20 |
16,644.20 |
670.3K |
| 13:14 |
16,638.60 |
16,638.60 |
16,635.40 |
16,635.40 |
87.1K |
| 13:15 |
16,636.90 |
16,636.90 |
16,634.00 |
16,634.00 |
223.8K |
| 13:16 |
16,636.70 |
16,636.70 |
16,635.00 |
16,635.00 |
85.1K |
| 13:17 |
16,638.00 |
16,638.00 |
16,637.60 |
16,637.60 |
200.1K |
| 13:18 |
16,635.60 |
16,636.10 |
16,635.60 |
16,636.10 |
136.8K |
| 13:19 |
16,638.00 |
16,638.00 |
16,635.10 |
16,635.10 |
113.5K |
| 13:20 |
16,637.50 |
16,639.20 |
16,637.50 |
16,639.20 |
114.8K |
| 13:21 |
16,642.90 |
16,642.90 |
16,639.90 |
16,639.90 |
167.0K |
| 13:22 |
16,641.30 |
16,645.60 |
16,641.30 |
16,645.60 |
175.5K |
| 13:23 |
16,639.70 |
16,639.70 |
16,635.70 |
16,635.70 |
273.4K |
| 13:24 |
16,635.50 |
16,636.40 |
16,635.50 |
16,636.40 |
153.8K |
| 13:25 |
16,637.30 |
16,639.40 |
16,637.30 |
16,639.40 |
115.5K |
| 13:26 |
16,634.00 |
16,634.00 |
16,633.10 |
16,633.10 |
90.9K |
| 13:27 |
16,634.00 |
16,634.00 |
16,628.30 |
16,628.30 |
515.4K |
| 13:28 |
16,623.70 |
16,625.00 |
16,623.70 |
16,625.00 |
90.6K |
| 13:29 |
16,626.40 |
16,627.60 |
16,626.40 |
16,627.60 |
136.0K |
| 13:30 |
16,626.80 |
16,626.80 |
16,626.70 |
16,626.70 |
129.3K |
| 13:31 |
16,624.90 |
16,624.90 |
16,621.70 |
16,621.70 |
316.4K |
| 13:32 |
16,620.20 |
16,620.20 |
16,619.50 |
16,619.50 |
86.9K |
| 13:33 |
16,618.50 |
16,618.50 |
16,617.40 |
16,617.40 |
160.9K |
| 13:34 |
16,615.80 |
16,615.80 |
16,615.70 |
16,615.70 |
197.2K |
| 13:35 |
16,618.60 |
16,625.50 |
16,618.60 |
16,625.50 |
614.9K |
| 13:36 |
16,628.50 |
16,629.80 |
16,628.50 |
16,629.80 |
482.8K |
| 13:37 |
16,629.60 |
16,629.60 |
16,624.40 |
16,624.40 |
167.8K |
| 13:38 |
16,626.00 |
16,631.90 |
16,626.00 |
16,631.90 |
99.4K |
| 13:39 |
16,632.50 |
16,632.50 |
16,630.90 |
16,630.90 |
288.7K |
| 13:40 |
16,630.20 |
16,630.20 |
16,626.80 |
16,626.80 |
163.3K |
| 13:41 |
16,628.10 |
16,628.10 |
16,624.40 |
16,624.40 |
359.2K |
| 13:42 |
16,620.80 |
16,621.90 |
16,620.80 |
16,621.90 |
284.5K |
| 13:43 |
16,622.00 |
16,622.00 |
16,621.40 |
16,621.40 |
234.2K |
| 13:44 |
16,623.70 |
16,624.70 |
16,623.70 |
16,624.70 |
250.1K |
| 13:45 |
16,627.10 |
16,627.10 |
16,627.10 |
16,627.10 |
233.9K |
| 13:46 |
16,628.30 |
16,628.30 |
16,627.20 |
16,627.20 |
151.5K |
| 13:47 |
16,631.60 |
16,633.30 |
16,631.60 |
16,633.30 |
177.1K |
| 13:48 |
16,626.20 |
16,626.20 |
16,622.00 |
16,622.00 |
352.6K |
| 13:49 |
16,618.50 |
16,618.50 |
16,618.20 |
16,618.20 |
244.7K |
| 13:50 |
16,615.50 |
16,615.50 |
16,612.90 |
16,612.90 |
252.1K |
| 13:51 |
16,610.00 |
16,610.00 |
16,601.40 |
16,601.40 |
874.8K |
| 13:52 |
16,600.20 |
16,600.20 |
16,594.30 |
16,594.30 |
268.6K |
| 13:53 |
16,592.30 |
16,595.10 |
16,592.30 |
16,595.10 |
165.1K |
| 13:54 |
16,595.40 |
16,595.50 |
16,595.40 |
16,595.50 |
310.5K |
| 13:55 |
16,592.60 |
16,592.60 |
16,592.00 |
16,592.00 |
141.8K |
| 13:56 |
16,590.00 |
16,590.00 |
16,589.50 |
16,589.50 |
175.5K |
| 13:57 |
16,594.10 |
16,596.50 |
16,594.10 |
16,596.50 |
346.8K |
| 13:58 |
16,598.20 |
16,598.20 |
16,597.20 |
16,597.20 |
315.8K |
| 13:59 |
16,584.00 |
16,584.00 |
16,581.60 |
16,581.60 |
967.9K |
| 14:00 |
16,578.40 |
16,578.40 |
16,576.60 |
16,576.60 |
392.0K |
| 14:01 |
16,578.40 |
16,579.30 |
16,578.40 |
16,579.30 |
250.5K |
| 14:02 |
16,578.70 |
16,578.70 |
16,577.40 |
16,577.40 |
97.7K |
| 14:03 |
16,576.70 |
16,576.70 |
16,574.20 |
16,574.20 |
253.5K |
| 14:04 |
16,573.10 |
16,575.50 |
16,573.10 |
16,575.50 |
431.8K |
| 14:05 |
16,575.70 |
16,578.50 |
16,575.70 |
16,578.50 |
2,146.9K |
| 14:06 |
16,577.90 |
16,577.90 |
16,576.20 |
16,576.20 |
370.3K |
| 14:07 |
16,578.60 |
16,578.60 |
16,560.10 |
16,560.10 |
1,099.3K |
| 14:08 |
16,556.00 |
16,556.70 |
16,556.00 |
16,556.70 |
565.0K |
| 14:09 |
16,556.50 |
16,556.50 |
16,553.00 |
16,553.00 |
368.5K |
| 14:10 |
16,551.40 |
16,554.60 |
16,551.40 |
16,554.60 |
677.0K |
| 14:11 |
16,549.70 |
16,549.70 |
16,549.20 |
16,549.20 |
160.6K |
| 14:12 |
16,552.20 |
16,552.20 |
16,548.40 |
16,548.40 |
590.5K |
| 14:13 |
16,548.10 |
16,548.10 |
16,545.80 |
16,545.80 |
238.0K |
| 14:14 |
16,547.90 |
16,547.90 |
16,545.80 |
16,545.80 |
326.5K |
| 14:15 |
16,544.90 |
16,544.90 |
16,544.40 |
16,544.40 |
113.3K |
| 14:16 |
16,548.20 |
16,556.40 |
16,548.20 |
16,556.40 |
524.9K |
| 14:17 |
16,558.30 |
16,558.30 |
16,556.10 |
16,556.10 |
103.2K |
| 14:18 |
16,560.30 |
16,560.30 |
16,559.40 |
16,559.40 |
126.8K |
| 14:19 |
16,555.60 |
16,556.80 |
16,555.60 |
16,556.80 |
183.7K |
| 14:20 |
16,555.00 |
16,556.20 |
16,555.00 |
16,556.20 |
158.9K |
| 14:21 |
16,556.20 |
16,557.60 |
16,556.20 |
16,557.60 |
201.4K |
| 14:22 |
16,559.00 |
16,559.00 |
16,556.80 |
16,556.80 |
239.6K |
| 14:23 |
16,558.60 |
16,558.90 |
16,558.60 |
16,558.90 |
217.4K |
| 14:24 |
16,562.00 |
16,565.90 |
16,562.00 |
16,565.90 |
241.1K |
| 14:25 |
16,563.20 |
16,563.20 |
16,559.50 |
16,559.50 |
124.5K |
| 14:26 |
16,564.90 |
16,564.90 |
16,563.60 |
16,563.60 |
345.4K |
| 14:27 |
16,565.10 |
16,565.10 |
16,563.70 |
16,563.70 |
171.4K |
| 14:28 |
16,560.50 |
16,560.50 |
16,558.50 |
16,558.50 |
244.2K |
| 14:29 |
16,559.80 |
16,559.80 |
16,558.20 |
16,558.20 |
106.2K |
| 14:30 |
16,563.60 |
16,564.60 |
16,563.60 |
16,564.60 |
289.3K |
| 14:31 |
16,557.80 |
16,557.80 |
16,555.50 |
16,555.50 |
403.7K |
| 14:32 |
16,550.30 |
16,550.30 |
16,549.30 |
16,549.30 |
139.6K |
| 14:33 |
16,550.50 |
16,550.50 |
16,548.20 |
16,548.20 |
154.8K |
| 14:34 |
16,547.80 |
16,547.80 |
16,546.20 |
16,546.20 |
468.0K |
| 14:35 |
16,547.50 |
16,547.50 |
16,545.70 |
16,545.70 |
109.0K |
| 14:36 |
16,550.40 |
16,552.00 |
16,550.40 |
16,552.00 |
333.3K |
| 14:37 |
16,549.10 |
16,550.20 |
16,549.10 |
16,550.20 |
195.4K |
| 14:38 |
16,551.20 |
16,553.60 |
16,551.20 |
16,553.60 |
285.1K |
| 14:39 |
16,555.00 |
16,555.00 |
16,555.00 |
16,555.00 |
181.1K |
| 14:40 |
16,556.00 |
16,556.00 |
16,555.80 |
16,555.80 |
153.7K |
| 14:41 |
16,556.80 |
16,562.70 |
16,556.80 |
16,562.70 |
725.6K |
| 14:42 |
16,561.40 |
16,562.10 |
16,561.40 |
16,562.10 |
361.4K |
| 14:43 |
16,561.10 |
16,561.10 |
16,556.20 |
16,556.20 |
276.3K |
| 14:44 |
16,555.90 |
16,555.90 |
16,552.00 |
16,552.00 |
253.8K |
| 14:45 |
16,552.70 |
16,552.70 |
16,550.60 |
16,550.60 |
312.2K |
| 14:46 |
16,556.60 |
16,556.60 |
16,551.90 |
16,551.90 |
362.4K |
| 14:47 |
16,547.70 |
16,550.30 |
16,547.70 |
16,550.30 |
277.7K |
| 14:48 |
16,549.60 |
16,558.80 |
16,549.60 |
16,558.80 |
209.8K |
| 14:49 |
16,557.60 |
16,557.60 |
16,556.50 |
16,556.50 |
257.6K |
| 14:50 |
16,556.70 |
16,556.70 |
16,552.50 |
16,552.50 |
233.7K |
| 14:51 |
16,551.40 |
16,551.40 |
16,548.80 |
16,548.80 |
225.5K |
| 14:52 |
16,551.20 |
16,555.70 |
16,551.20 |
16,555.70 |
124.6K |
| 14:53 |
16,558.80 |
16,559.10 |
16,558.80 |
16,559.10 |
196.9K |
| 14:54 |
16,552.70 |
16,552.70 |
16,544.50 |
16,544.50 |
542.0K |
| 14:55 |
16,544.90 |
16,545.30 |
16,544.90 |
16,545.30 |
251.4K |
| 14:56 |
16,541.80 |
16,544.40 |
16,541.80 |
16,544.40 |
632.1K |
| 14:57 |
16,541.70 |
16,541.70 |
16,541.50 |
16,541.50 |
454.5K |
| 14:58 |
16,549.30 |
16,549.80 |
16,549.30 |
16,549.80 |
290.1K |
| 14:59 |
16,549.30 |
16,549.30 |
16,548.50 |
16,548.50 |
531.0K |
| 15:00 |
16,544.40 |
16,544.40 |
16,537.10 |
16,537.10 |
1,261.4K |
| 15:01 |
16,535.70 |
16,535.70 |
16,531.50 |
16,531.50 |
484.0K |
| 15:02 |
16,530.40 |
16,530.40 |
16,528.90 |
16,528.90 |
420.9K |
| 15:03 |
16,527.00 |
16,527.10 |
16,527.00 |
16,527.10 |
308.9K |
| 15:04 |
16,529.10 |
16,531.40 |
16,529.10 |
16,531.40 |
360.7K |
| 15:05 |
16,528.10 |
16,528.10 |
16,527.90 |
16,527.90 |
220.4K |
| 15:06 |
16,524.10 |
16,529.40 |
16,524.10 |
16,529.40 |
541.3K |
| 15:07 |
16,533.50 |
16,537.60 |
16,533.50 |
16,537.60 |
641.3K |
| 15:08 |
16,534.50 |
16,534.50 |
16,533.50 |
16,533.50 |
443.4K |
| 15:09 |
16,530.30 |
16,532.60 |
16,530.30 |
16,532.60 |
356.2K |
| 15:10 |
16,533.70 |
16,533.70 |
16,533.40 |
16,533.40 |
119.4K |
| 15:11 |
16,532.50 |
16,532.50 |
16,532.30 |
16,532.30 |
245.9K |
| 15:12 |
16,529.60 |
16,529.60 |
16,524.80 |
16,524.80 |
401.4K |
| 15:13 |
16,523.40 |
16,526.90 |
16,523.40 |
16,526.90 |
620.6K |
| 15:14 |
16,529.50 |
16,529.50 |
16,525.30 |
16,525.30 |
235.7K |
| 15:15 |
16,529.20 |
16,529.20 |
16,527.80 |
16,527.80 |
282.9K |
| 15:16 |
16,528.60 |
16,528.60 |
16,525.50 |
16,525.50 |
659.5K |
| 15:17 |
16,525.50 |
16,525.50 |
16,522.50 |
16,522.50 |
353.4K |
| 15:18 |
16,518.20 |
16,523.20 |
16,518.20 |
16,523.20 |
173.8K |
| 15:19 |
16,527.50 |
16,534.80 |
16,527.50 |
16,534.80 |
1,015.6K |
| 15:20 |
16,535.60 |
16,543.50 |
16,535.60 |
16,543.50 |
515.3K |
| 15:21 |
16,544.40 |
16,544.40 |
16,537.20 |
16,537.20 |
442.4K |
| 15:22 |
16,539.50 |
16,541.40 |
16,539.50 |
16,541.40 |
216.7K |
| 15:23 |
16,545.60 |
16,545.60 |
16,544.10 |
16,544.10 |
699.7K |
| 15:24 |
16,544.80 |
16,544.80 |
16,542.60 |
16,542.60 |
675.1K |
| 15:25 |
16,540.60 |
16,540.60 |
16,534.10 |
16,534.10 |
288.3K |
| 15:26 |
16,541.00 |
16,542.70 |
16,541.00 |
16,542.70 |
304.1K |
| 15:27 |
16,543.50 |
16,543.50 |
16,539.70 |
16,539.70 |
170.2K |
| 15:28 |
16,541.10 |
16,541.10 |
16,539.40 |
16,539.40 |
278.9K |
| 15:29 |
16,539.30 |
16,539.30 |
16,535.30 |
16,535.30 |
353.7K |
| 15:30 |
16,543.50 |
16,543.50 |
16,542.10 |
16,542.10 |
535.8K |
| 15:31 |
16,542.80 |
16,543.10 |
16,542.80 |
16,543.10 |
998.8K |
| 15:32 |
16,539.80 |
16,540.40 |
16,539.80 |
16,540.40 |
539.8K |
| 15:33 |
16,547.20 |
16,547.20 |
16,546.60 |
16,546.60 |
1,274.4K |
| 15:34 |
16,544.40 |
16,544.40 |
16,538.40 |
16,538.40 |
282.9K |
| 15:35 |
16,543.30 |
16,543.30 |
16,543.20 |
16,543.20 |
1,052.6K |
| 15:36 |
16,540.40 |
16,540.40 |
16,538.20 |
16,538.20 |
912.1K |
| 15:37 |
16,536.80 |
16,536.80 |
16,534.80 |
16,534.80 |
656.2K |
| 15:38 |
16,532.90 |
16,536.20 |
16,532.90 |
16,536.20 |
722.2K |
| 15:39 |
16,540.60 |
16,540.60 |
16,540.20 |
16,540.20 |
402.9K |
| 15:40 |
16,533.60 |
16,533.60 |
16,529.90 |
16,529.90 |
769.9K |
| 15:41 |
16,534.90 |
16,534.90 |
16,530.60 |
16,530.60 |
726.3K |
| 15:42 |
16,529.10 |
16,529.90 |
16,529.10 |
16,529.90 |
338.6K |
| 15:43 |
16,526.40 |
16,527.70 |
16,526.40 |
16,527.70 |
457.8K |
| 15:44 |
16,527.10 |
16,527.50 |
16,527.10 |
16,527.50 |
441.0K |
| 15:45 |
16,529.30 |
16,529.30 |
16,523.40 |
16,523.40 |
674.2K |
| 15:46 |
16,527.70 |
16,527.70 |
16,518.10 |
16,518.10 |
1,937.1K |
| 15:47 |
16,514.20 |
16,517.40 |
16,514.20 |
16,517.40 |
338.0K |
| 15:48 |
16,520.00 |
16,520.00 |
16,512.00 |
16,512.00 |
724.2K |
| 15:49 |
16,513.40 |
16,513.70 |
16,513.40 |
16,513.70 |
810.1K |
| 15:50 |
16,514.00 |
16,514.00 |
16,510.00 |
16,510.00 |
642.8K |
| 15:51 |
16,517.30 |
16,517.30 |
16,510.90 |
16,510.90 |
510.1K |
| 15:52 |
16,510.30 |
16,510.30 |
16,508.90 |
16,508.90 |
744.1K |
| 15:53 |
16,508.90 |
16,514.00 |
16,508.90 |
16,514.00 |
569.2K |
| 15:54 |
16,510.10 |
16,513.10 |
16,510.10 |
16,513.10 |
543.2K |
| 15:55 |
16,512.40 |
16,514.70 |
16,512.40 |
16,514.70 |
813.2K |
| 15:56 |
16,511.50 |
16,511.50 |
16,510.30 |
16,510.30 |
920.3K |
| 15:57 |
16,498.70 |
16,498.70 |
16,498.60 |
16,498.60 |
841.1K |
| 15:58 |
16,498.00 |
16,498.00 |
16,495.10 |
16,495.10 |
879.0K |
| 15:59 |
16,492.00 |
16,500.30 |
16,492.00 |
16,500.30 |
1,225.3K |
| 16:00 |
16,497.50 |
16,497.50 |
16,496.80 |
16,496.80 |
114.8K |
| 16:01 |
16,496.80 |
16,496.80 |
16,496.80 |
16,496.80 |
0.0K |
| 16:02 |
16,496.80 |
16,496.80 |
16,496.80 |
16,496.80 |
0.0K |
| 16:03 |
16,496.80 |
16,496.80 |
16,496.80 |
16,496.80 |
0.0K |
| 16:04 |
16,496.80 |
16,529.80 |
16,496.80 |
16,529.80 |
55,116.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|