| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,411.30 |
16,411.30 |
16,392.50 |
16,392.50 |
1,687.4K |
| 10:01 |
16,380.70 |
16,380.70 |
16,374.40 |
16,374.40 |
119.5K |
| 10:02 |
16,370.30 |
16,370.30 |
16,367.50 |
16,367.50 |
1,360.5K |
| 10:03 |
16,372.60 |
16,372.60 |
16,367.90 |
16,367.90 |
488.0K |
| 10:04 |
16,368.40 |
16,371.70 |
16,368.40 |
16,371.70 |
2,028.5K |
| 10:05 |
16,372.20 |
16,388.10 |
16,372.20 |
16,388.10 |
1,174.9K |
| 10:06 |
16,398.70 |
16,406.80 |
16,398.70 |
16,406.80 |
4,464.9K |
| 10:07 |
16,414.70 |
16,417.00 |
16,414.70 |
16,417.00 |
2,066.8K |
| 10:08 |
16,407.10 |
16,407.10 |
16,405.30 |
16,405.30 |
720.3K |
| 10:09 |
16,391.10 |
16,391.10 |
16,378.70 |
16,378.70 |
4,970.9K |
| 10:10 |
16,381.30 |
16,381.30 |
16,378.30 |
16,378.30 |
890.6K |
| 10:11 |
16,380.10 |
16,390.60 |
16,380.10 |
16,390.60 |
1,224.8K |
| 10:12 |
16,388.90 |
16,388.90 |
16,385.40 |
16,385.40 |
797.7K |
| 10:13 |
16,387.30 |
16,387.30 |
16,386.60 |
16,386.60 |
1,190.7K |
| 10:14 |
16,383.60 |
16,383.60 |
16,383.60 |
16,383.60 |
648.7K |
| 10:15 |
16,384.70 |
16,384.70 |
16,375.20 |
16,375.20 |
764.5K |
| 10:16 |
16,365.70 |
16,376.10 |
16,365.70 |
16,376.10 |
4,277.8K |
| 10:17 |
16,383.10 |
16,383.10 |
16,381.30 |
16,381.30 |
1,085.7K |
| 10:18 |
16,384.20 |
16,393.90 |
16,384.20 |
16,393.90 |
837.3K |
| 10:19 |
16,398.70 |
16,405.00 |
16,398.70 |
16,405.00 |
526.4K |
| 10:20 |
16,408.10 |
16,408.80 |
16,408.10 |
16,408.80 |
1,022.8K |
| 10:21 |
16,406.30 |
16,413.10 |
16,406.30 |
16,413.10 |
789.9K |
| 10:22 |
16,412.60 |
16,414.10 |
16,412.60 |
16,414.10 |
1,196.9K |
| 10:23 |
16,429.40 |
16,429.40 |
16,427.70 |
16,427.70 |
498.5K |
| 10:24 |
16,434.80 |
16,437.90 |
16,434.80 |
16,437.90 |
1,079.4K |
| 10:25 |
16,441.40 |
16,441.40 |
16,436.00 |
16,436.00 |
921.8K |
| 10:26 |
16,436.40 |
16,436.40 |
16,434.40 |
16,434.40 |
276.1K |
| 10:27 |
16,441.10 |
16,448.00 |
16,441.10 |
16,448.00 |
1,447.4K |
| 10:28 |
16,453.60 |
16,454.40 |
16,453.60 |
16,454.40 |
845.9K |
| 10:29 |
16,451.70 |
16,451.70 |
16,448.80 |
16,448.80 |
411.2K |
| 10:30 |
16,443.40 |
16,444.70 |
16,443.40 |
16,444.70 |
543.2K |
| 10:31 |
16,440.30 |
16,440.30 |
16,437.00 |
16,437.00 |
256.6K |
| 10:32 |
16,437.40 |
16,437.40 |
16,436.90 |
16,436.90 |
308.2K |
| 10:33 |
16,438.00 |
16,438.00 |
16,438.00 |
16,438.00 |
804.8K |
| 10:34 |
16,446.50 |
16,446.50 |
16,442.80 |
16,442.80 |
1,594.9K |
| 10:35 |
16,443.20 |
16,451.10 |
16,443.20 |
16,451.10 |
639.7K |
| 10:36 |
16,451.30 |
16,451.30 |
16,444.40 |
16,444.40 |
721.5K |
| 10:37 |
16,443.70 |
16,448.30 |
16,443.70 |
16,448.30 |
511.1K |
| 10:38 |
16,453.60 |
16,453.70 |
16,453.60 |
16,453.70 |
276.3K |
| 10:39 |
16,455.20 |
16,457.50 |
16,455.20 |
16,457.50 |
421.3K |
| 10:40 |
16,451.20 |
16,451.20 |
16,446.50 |
16,446.50 |
585.9K |
| 10:41 |
16,448.50 |
16,448.50 |
16,443.00 |
16,443.00 |
764.7K |
| 10:42 |
16,447.20 |
16,447.20 |
16,443.50 |
16,443.50 |
366.4K |
| 10:43 |
16,446.50 |
16,446.50 |
16,443.10 |
16,443.10 |
379.3K |
| 10:44 |
16,444.50 |
16,449.10 |
16,444.50 |
16,449.10 |
518.9K |
| 10:45 |
16,451.10 |
16,452.80 |
16,451.10 |
16,452.80 |
308.9K |
| 10:46 |
16,451.20 |
16,453.10 |
16,451.20 |
16,453.10 |
190.1K |
| 10:47 |
16,454.20 |
16,455.90 |
16,454.20 |
16,455.90 |
316.8K |
| 10:48 |
16,455.40 |
16,461.10 |
16,455.40 |
16,461.10 |
1,768.0K |
| 10:49 |
16,463.60 |
16,465.70 |
16,463.60 |
16,465.70 |
357.7K |
| 10:50 |
16,471.20 |
16,474.40 |
16,471.20 |
16,474.40 |
226.7K |
| 10:51 |
16,480.70 |
16,480.70 |
16,479.80 |
16,479.80 |
366.5K |
| 10:52 |
16,482.90 |
16,482.90 |
16,479.60 |
16,479.60 |
368.5K |
| 10:53 |
16,485.20 |
16,489.10 |
16,485.20 |
16,489.10 |
241.5K |
| 10:54 |
16,491.20 |
16,491.20 |
16,489.60 |
16,489.60 |
378.9K |
| 10:55 |
16,489.10 |
16,497.20 |
16,489.10 |
16,497.20 |
435.2K |
| 10:56 |
16,490.00 |
16,492.50 |
16,490.00 |
16,492.50 |
1,582.0K |
| 10:57 |
16,491.20 |
16,492.90 |
16,491.20 |
16,492.90 |
434.3K |
| 10:58 |
16,495.30 |
16,495.30 |
16,491.20 |
16,491.20 |
541.5K |
| 10:59 |
16,489.70 |
16,490.80 |
16,489.70 |
16,490.80 |
283.0K |
| 11:00 |
16,487.50 |
16,487.50 |
16,485.90 |
16,485.90 |
772.5K |
| 11:01 |
16,486.40 |
16,487.70 |
16,486.40 |
16,487.70 |
519.6K |
| 11:02 |
16,487.40 |
16,487.40 |
16,484.70 |
16,484.70 |
227.3K |
| 11:03 |
16,492.00 |
16,492.00 |
16,489.80 |
16,489.80 |
550.8K |
| 11:04 |
16,491.30 |
16,497.80 |
16,491.30 |
16,497.80 |
601.4K |
| 11:05 |
16,496.50 |
16,496.50 |
16,493.10 |
16,493.10 |
1,029.1K |
| 11:06 |
16,491.50 |
16,491.50 |
16,487.80 |
16,487.80 |
462.1K |
| 11:07 |
16,486.50 |
16,486.50 |
16,481.20 |
16,481.20 |
563.3K |
| 11:08 |
16,482.30 |
16,482.30 |
16,481.20 |
16,481.20 |
242.8K |
| 11:09 |
16,483.30 |
16,483.30 |
16,482.10 |
16,482.10 |
309.3K |
| 11:10 |
16,480.90 |
16,480.90 |
16,480.90 |
16,480.90 |
291.8K |
| 11:11 |
16,480.30 |
16,482.30 |
16,480.30 |
16,482.30 |
320.5K |
| 11:12 |
16,479.20 |
16,479.30 |
16,479.20 |
16,479.30 |
510.8K |
| 11:13 |
16,483.20 |
16,485.70 |
16,483.20 |
16,485.70 |
207.3K |
| 11:14 |
16,484.90 |
16,484.90 |
16,482.00 |
16,482.00 |
183.2K |
| 11:15 |
16,484.10 |
16,484.10 |
16,480.70 |
16,480.70 |
262.2K |
| 11:16 |
16,483.70 |
16,485.30 |
16,483.70 |
16,485.30 |
583.8K |
| 11:17 |
16,482.20 |
16,484.10 |
16,482.20 |
16,484.10 |
552.1K |
| 11:18 |
16,486.30 |
16,486.30 |
16,485.80 |
16,485.80 |
216.8K |
| 11:19 |
16,486.60 |
16,492.60 |
16,486.60 |
16,492.60 |
243.6K |
| 11:20 |
16,490.60 |
16,490.60 |
16,490.50 |
16,490.50 |
396.2K |
| 11:21 |
16,488.80 |
16,488.80 |
16,484.80 |
16,484.80 |
388.0K |
| 11:22 |
16,487.00 |
16,493.20 |
16,487.00 |
16,493.20 |
342.4K |
| 11:23 |
16,498.00 |
16,498.00 |
16,494.80 |
16,494.80 |
194.5K |
| 11:24 |
16,492.00 |
16,492.00 |
16,489.90 |
16,489.90 |
196.8K |
| 11:25 |
16,490.20 |
16,490.20 |
16,487.10 |
16,487.10 |
615.0K |
| 11:26 |
16,487.50 |
16,487.50 |
16,484.60 |
16,484.60 |
3,287.6K |
| 11:27 |
16,483.00 |
16,483.40 |
16,483.00 |
16,483.40 |
125.8K |
| 11:28 |
16,486.00 |
16,488.40 |
16,486.00 |
16,488.40 |
444.1K |
| 11:29 |
16,483.30 |
16,485.90 |
16,483.30 |
16,485.90 |
441.7K |
| 11:30 |
16,492.10 |
16,495.40 |
16,492.10 |
16,495.40 |
418.1K |
| 11:31 |
16,493.30 |
16,493.30 |
16,491.50 |
16,491.50 |
216.4K |
| 11:32 |
16,488.90 |
16,488.90 |
16,483.40 |
16,483.40 |
236.7K |
| 11:33 |
16,479.90 |
16,479.90 |
16,478.20 |
16,478.20 |
204.1K |
| 11:34 |
16,472.50 |
16,472.50 |
16,467.10 |
16,467.10 |
1,074.4K |
| 11:35 |
16,465.20 |
16,465.20 |
16,460.60 |
16,460.60 |
266.7K |
| 11:36 |
16,452.50 |
16,454.80 |
16,452.50 |
16,454.80 |
300.2K |
| 11:37 |
16,455.80 |
16,455.80 |
16,453.80 |
16,453.80 |
344.9K |
| 11:38 |
16,455.30 |
16,455.30 |
16,452.10 |
16,452.10 |
361.4K |
| 11:39 |
16,456.40 |
16,460.00 |
16,456.40 |
16,460.00 |
207.2K |
| 11:40 |
16,456.90 |
16,456.90 |
16,453.00 |
16,453.00 |
193.0K |
| 11:41 |
16,454.30 |
16,458.60 |
16,454.30 |
16,458.60 |
253.1K |
| 11:42 |
16,457.10 |
16,457.40 |
16,457.10 |
16,457.40 |
97.7K |
| 11:43 |
16,457.10 |
16,457.10 |
16,456.10 |
16,456.10 |
235.9K |
| 11:44 |
16,455.90 |
16,455.90 |
16,453.00 |
16,453.00 |
408.8K |
| 11:45 |
16,454.20 |
16,459.10 |
16,454.20 |
16,459.10 |
208.6K |
| 11:46 |
16,461.20 |
16,465.40 |
16,461.20 |
16,465.40 |
436.7K |
| 11:47 |
16,471.80 |
16,471.80 |
16,465.40 |
16,465.40 |
528.6K |
| 11:48 |
16,469.10 |
16,469.10 |
16,468.70 |
16,468.70 |
847.9K |
| 11:49 |
16,466.20 |
16,471.20 |
16,466.20 |
16,471.20 |
1,460.2K |
| 11:50 |
16,473.00 |
16,474.30 |
16,473.00 |
16,474.30 |
1,319.2K |
| 11:51 |
16,470.00 |
16,470.00 |
16,466.60 |
16,466.60 |
307.1K |
| 11:52 |
16,469.30 |
16,474.20 |
16,469.30 |
16,474.20 |
304.1K |
| 11:53 |
16,469.40 |
16,469.40 |
16,468.70 |
16,468.70 |
1,526.2K |
| 11:54 |
16,461.60 |
16,465.00 |
16,461.60 |
16,465.00 |
1,142.5K |
| 11:55 |
16,463.10 |
16,466.70 |
16,463.10 |
16,466.70 |
224.7K |
| 11:56 |
16,461.50 |
16,461.50 |
16,460.30 |
16,460.30 |
106.9K |
| 11:57 |
16,461.10 |
16,461.20 |
16,461.10 |
16,461.20 |
466.9K |
| 11:58 |
16,457.30 |
16,457.30 |
16,454.10 |
16,454.10 |
238.2K |
| 11:59 |
16,450.90 |
16,450.90 |
16,445.20 |
16,445.20 |
791.0K |
| 12:00 |
16,447.10 |
16,451.00 |
16,447.10 |
16,451.00 |
201.4K |
| 12:01 |
16,448.50 |
16,448.50 |
16,446.20 |
16,446.20 |
70.3K |
| 12:02 |
16,443.80 |
16,443.80 |
16,443.50 |
16,443.50 |
2,862.9K |
| 12:03 |
16,446.10 |
16,446.10 |
16,438.30 |
16,438.30 |
77.5K |
| 12:04 |
16,439.30 |
16,440.90 |
16,439.30 |
16,440.90 |
346.2K |
| 12:05 |
16,441.90 |
16,442.30 |
16,441.90 |
16,442.30 |
792.8K |
| 12:06 |
16,437.50 |
16,437.50 |
16,436.10 |
16,436.10 |
410.4K |
| 12:07 |
16,436.20 |
16,436.20 |
16,432.60 |
16,432.60 |
804.0K |
| 12:08 |
16,435.90 |
16,437.20 |
16,435.90 |
16,437.20 |
694.8K |
| 12:09 |
16,435.30 |
16,436.80 |
16,435.30 |
16,436.80 |
1,216.0K |
| 12:10 |
16,435.40 |
16,435.40 |
16,433.90 |
16,433.90 |
192.5K |
| 12:11 |
16,431.50 |
16,432.30 |
16,431.50 |
16,432.30 |
213.3K |
| 12:12 |
16,429.10 |
16,429.70 |
16,429.10 |
16,429.70 |
599.4K |
| 12:13 |
16,430.20 |
16,430.20 |
16,426.60 |
16,426.60 |
366.7K |
| 12:14 |
16,428.80 |
16,429.10 |
16,428.80 |
16,429.10 |
313.3K |
| 12:15 |
16,431.70 |
16,431.70 |
16,431.40 |
16,431.40 |
120.9K |
| 12:16 |
16,432.90 |
16,436.30 |
16,432.90 |
16,436.30 |
184.4K |
| 12:17 |
16,435.00 |
16,437.40 |
16,435.00 |
16,437.40 |
240.7K |
| 12:18 |
16,434.60 |
16,434.60 |
16,434.60 |
16,434.60 |
143.1K |
| 12:19 |
16,432.90 |
16,435.90 |
16,432.90 |
16,435.90 |
123.8K |
| 12:20 |
16,439.20 |
16,442.00 |
16,439.20 |
16,442.00 |
265.3K |
| 12:21 |
16,443.10 |
16,448.60 |
16,443.10 |
16,448.60 |
319.1K |
| 12:22 |
16,448.70 |
16,449.70 |
16,448.70 |
16,449.70 |
419.0K |
| 12:23 |
16,446.40 |
16,450.10 |
16,446.40 |
16,450.10 |
364.2K |
| 12:24 |
16,452.00 |
16,453.60 |
16,452.00 |
16,453.60 |
213.3K |
| 12:25 |
16,451.70 |
16,451.70 |
16,450.80 |
16,450.80 |
320.5K |
| 12:26 |
16,454.10 |
16,454.10 |
16,445.40 |
16,445.40 |
176.8K |
| 12:27 |
16,444.70 |
16,444.70 |
16,443.40 |
16,443.40 |
362.6K |
| 12:28 |
16,443.30 |
16,443.60 |
16,443.30 |
16,443.60 |
255.7K |
| 12:29 |
16,442.30 |
16,442.30 |
16,441.70 |
16,441.70 |
224.3K |
| 12:30 |
16,436.60 |
16,439.30 |
16,436.60 |
16,439.30 |
140.2K |
| 12:31 |
16,438.60 |
16,440.70 |
16,438.60 |
16,440.70 |
253.2K |
| 12:32 |
16,444.70 |
16,448.00 |
16,444.70 |
16,448.00 |
253.7K |
| 12:33 |
16,451.70 |
16,461.20 |
16,451.70 |
16,461.20 |
741.4K |
| 12:34 |
16,464.70 |
16,472.90 |
16,464.70 |
16,472.90 |
342.9K |
| 12:35 |
16,476.50 |
16,476.50 |
16,472.60 |
16,472.60 |
576.8K |
| 12:36 |
16,475.90 |
16,480.90 |
16,475.90 |
16,480.90 |
266.9K |
| 12:37 |
16,477.30 |
16,481.80 |
16,477.30 |
16,481.80 |
138.7K |
| 12:38 |
16,478.50 |
16,483.50 |
16,478.50 |
16,483.50 |
199.6K |
| 12:39 |
16,485.60 |
16,485.60 |
16,484.20 |
16,484.20 |
632.3K |
| 12:40 |
16,486.80 |
16,487.30 |
16,486.80 |
16,487.30 |
168.6K |
| 12:41 |
16,489.60 |
16,489.60 |
16,487.60 |
16,487.60 |
243.4K |
| 12:42 |
16,491.70 |
16,491.70 |
16,485.10 |
16,485.10 |
275.5K |
| 12:43 |
16,484.00 |
16,484.00 |
16,483.90 |
16,483.90 |
316.8K |
| 12:44 |
16,483.40 |
16,484.30 |
16,483.40 |
16,484.30 |
407.6K |
| 12:45 |
16,484.70 |
16,489.00 |
16,484.70 |
16,489.00 |
278.4K |
| 12:46 |
16,492.00 |
16,493.70 |
16,492.00 |
16,493.70 |
602.6K |
| 12:47 |
16,487.90 |
16,487.90 |
16,487.40 |
16,487.40 |
347.9K |
| 12:48 |
16,485.60 |
16,485.60 |
16,476.90 |
16,476.90 |
343.4K |
| 12:49 |
16,479.70 |
16,480.90 |
16,479.70 |
16,480.90 |
210.8K |
| 12:50 |
16,480.20 |
16,481.50 |
16,480.20 |
16,481.50 |
181.4K |
| 12:51 |
16,479.10 |
16,484.10 |
16,479.10 |
16,484.10 |
261.6K |
| 12:52 |
16,486.70 |
16,486.70 |
16,484.50 |
16,484.50 |
231.7K |
| 12:53 |
16,481.90 |
16,481.90 |
16,480.80 |
16,480.80 |
272.1K |
| 12:54 |
16,482.40 |
16,487.00 |
16,482.40 |
16,487.00 |
438.5K |
| 12:55 |
16,486.80 |
16,488.50 |
16,486.80 |
16,488.50 |
166.6K |
| 12:56 |
16,486.30 |
16,486.40 |
16,486.30 |
16,486.40 |
191.4K |
| 12:57 |
16,486.30 |
16,487.70 |
16,486.30 |
16,487.70 |
330.5K |
| 12:58 |
16,483.90 |
16,483.90 |
16,481.70 |
16,481.70 |
791.1K |
| 12:59 |
16,482.70 |
16,482.70 |
16,481.90 |
16,481.90 |
427.3K |
| 13:00 |
16,479.00 |
16,479.60 |
16,479.00 |
16,479.60 |
185.3K |
| 13:01 |
16,481.80 |
16,483.80 |
16,481.80 |
16,483.80 |
72.7K |
| 13:02 |
16,483.00 |
16,483.60 |
16,483.00 |
16,483.60 |
504.5K |
| 13:03 |
16,481.10 |
16,483.00 |
16,481.10 |
16,483.00 |
274.3K |
| 13:04 |
16,483.40 |
16,485.60 |
16,483.40 |
16,485.60 |
461.7K |
| 13:05 |
16,488.90 |
16,491.40 |
16,488.90 |
16,491.40 |
150.7K |
| 13:06 |
16,489.40 |
16,489.40 |
16,485.00 |
16,485.00 |
167.2K |
| 13:07 |
16,484.10 |
16,484.10 |
16,482.10 |
16,482.10 |
164.8K |
| 13:08 |
16,480.50 |
16,482.70 |
16,480.50 |
16,482.70 |
326.8K |
| 13:09 |
16,479.30 |
16,481.10 |
16,479.30 |
16,481.10 |
279.3K |
| 13:10 |
16,475.90 |
16,475.90 |
16,472.50 |
16,472.50 |
833.0K |
| 13:11 |
16,478.10 |
16,480.50 |
16,478.10 |
16,480.50 |
458.5K |
| 13:12 |
16,477.00 |
16,477.00 |
16,476.00 |
16,476.00 |
162.5K |
| 13:13 |
16,478.50 |
16,481.70 |
16,478.50 |
16,481.70 |
96.5K |
| 13:14 |
16,476.60 |
16,476.60 |
16,476.40 |
16,476.40 |
241.6K |
| 13:15 |
16,474.70 |
16,475.90 |
16,474.70 |
16,475.90 |
196.3K |
| 13:16 |
16,474.30 |
16,474.30 |
16,474.30 |
16,474.30 |
190.0K |
| 13:17 |
16,472.30 |
16,475.30 |
16,472.30 |
16,475.30 |
141.5K |
| 13:18 |
16,475.50 |
16,477.40 |
16,475.50 |
16,477.40 |
252.1K |
| 13:19 |
16,479.30 |
16,479.30 |
16,477.90 |
16,477.90 |
195.0K |
| 13:20 |
16,480.30 |
16,480.30 |
16,479.80 |
16,479.80 |
455.3K |
| 13:21 |
16,478.60 |
16,478.60 |
16,478.00 |
16,478.00 |
187.1K |
| 13:22 |
16,478.40 |
16,478.40 |
16,473.80 |
16,473.80 |
765.1K |
| 13:23 |
16,475.40 |
16,475.40 |
16,474.30 |
16,474.30 |
227.7K |
| 13:24 |
16,478.20 |
16,479.90 |
16,478.20 |
16,479.90 |
305.3K |
| 13:25 |
16,477.60 |
16,479.20 |
16,477.60 |
16,479.20 |
188.0K |
| 13:26 |
16,479.20 |
16,481.20 |
16,479.20 |
16,481.20 |
217.9K |
| 13:27 |
16,482.10 |
16,484.10 |
16,482.10 |
16,484.10 |
258.0K |
| 13:28 |
16,482.10 |
16,482.10 |
16,479.90 |
16,479.90 |
170.7K |
| 13:29 |
16,476.80 |
16,477.90 |
16,476.80 |
16,477.90 |
544.9K |
| 13:30 |
16,478.40 |
16,478.50 |
16,478.40 |
16,478.50 |
142.5K |
| 13:31 |
16,478.20 |
16,479.60 |
16,478.20 |
16,479.60 |
399.1K |
| 13:32 |
16,482.30 |
16,487.40 |
16,482.30 |
16,487.40 |
326.6K |
| 13:33 |
16,487.10 |
16,490.60 |
16,487.10 |
16,490.60 |
148.7K |
| 13:34 |
16,494.70 |
16,494.90 |
16,494.70 |
16,494.90 |
590.8K |
| 13:35 |
16,494.30 |
16,494.30 |
16,492.40 |
16,492.40 |
216.7K |
| 13:36 |
16,488.60 |
16,490.80 |
16,488.60 |
16,490.80 |
265.8K |
| 13:37 |
16,490.50 |
16,491.20 |
16,490.50 |
16,491.20 |
62.2K |
| 13:38 |
16,488.00 |
16,488.00 |
16,483.00 |
16,483.00 |
983.0K |
| 13:39 |
16,478.20 |
16,480.80 |
16,478.20 |
16,480.80 |
231.2K |
| 13:40 |
16,482.60 |
16,483.60 |
16,482.60 |
16,483.60 |
224.8K |
| 13:41 |
16,493.60 |
16,493.60 |
16,492.30 |
16,492.30 |
668.9K |
| 13:42 |
16,494.80 |
16,494.80 |
16,489.50 |
16,489.50 |
500.9K |
| 13:43 |
16,491.00 |
16,491.50 |
16,491.00 |
16,491.50 |
170.8K |
| 13:44 |
16,491.90 |
16,492.20 |
16,491.90 |
16,492.20 |
281.7K |
| 13:45 |
16,489.30 |
16,489.30 |
16,485.30 |
16,485.30 |
1,473.0K |
| 13:46 |
16,484.80 |
16,484.90 |
16,484.80 |
16,484.90 |
276.8K |
| 13:47 |
16,485.00 |
16,485.00 |
16,483.70 |
16,483.70 |
187.4K |
| 13:48 |
16,484.10 |
16,486.80 |
16,484.10 |
16,486.80 |
143.6K |
| 13:49 |
16,487.50 |
16,487.50 |
16,485.20 |
16,485.20 |
130.1K |
| 13:50 |
16,486.80 |
16,486.80 |
16,486.50 |
16,486.50 |
250.8K |
| 13:51 |
16,485.40 |
16,486.90 |
16,485.40 |
16,486.90 |
153.3K |
| 13:52 |
16,487.10 |
16,487.10 |
16,486.30 |
16,486.30 |
203.6K |
| 13:53 |
16,485.00 |
16,485.00 |
16,481.70 |
16,481.70 |
245.3K |
| 13:54 |
16,484.50 |
16,484.50 |
16,481.90 |
16,481.90 |
475.6K |
| 13:55 |
16,482.10 |
16,482.10 |
16,481.90 |
16,481.90 |
168.1K |
| 13:56 |
16,481.80 |
16,481.80 |
16,477.10 |
16,477.10 |
419.9K |
| 13:57 |
16,475.30 |
16,475.30 |
16,475.20 |
16,475.20 |
107.3K |
| 13:58 |
16,475.50 |
16,476.20 |
16,475.50 |
16,476.20 |
278.4K |
| 13:59 |
16,479.50 |
16,479.50 |
16,478.20 |
16,478.20 |
199.1K |
| 14:00 |
16,478.90 |
16,480.30 |
16,478.90 |
16,480.30 |
439.9K |
| 14:01 |
16,487.30 |
16,487.30 |
16,484.40 |
16,484.40 |
347.9K |
| 14:02 |
16,483.30 |
16,483.30 |
16,480.60 |
16,480.60 |
151.1K |
| 14:03 |
16,482.40 |
16,482.40 |
16,480.90 |
16,480.90 |
305.0K |
| 14:04 |
16,482.80 |
16,482.90 |
16,482.80 |
16,482.90 |
130.6K |
| 14:05 |
16,481.60 |
16,481.60 |
16,481.00 |
16,481.00 |
162.6K |
| 14:06 |
16,479.90 |
16,480.10 |
16,479.90 |
16,480.10 |
106.7K |
| 14:07 |
16,478.90 |
16,478.90 |
16,478.10 |
16,478.10 |
346.2K |
| 14:08 |
16,478.10 |
16,479.40 |
16,478.10 |
16,479.40 |
120.5K |
| 14:09 |
16,473.40 |
16,473.40 |
16,473.20 |
16,473.20 |
442.2K |
| 14:10 |
16,473.90 |
16,479.50 |
16,473.90 |
16,479.50 |
2,343.2K |
| 14:11 |
16,479.70 |
16,479.70 |
16,474.50 |
16,474.50 |
158.9K |
| 14:12 |
16,474.30 |
16,476.20 |
16,474.30 |
16,476.20 |
144.5K |
| 14:13 |
16,472.90 |
16,472.90 |
16,471.50 |
16,471.50 |
1,114.2K |
| 14:14 |
16,476.40 |
16,476.40 |
16,470.80 |
16,470.80 |
620.8K |
| 14:15 |
16,474.30 |
16,474.30 |
16,471.60 |
16,471.60 |
436.6K |
| 14:16 |
16,471.20 |
16,475.00 |
16,471.20 |
16,475.00 |
388.0K |
| 14:17 |
16,473.20 |
16,473.40 |
16,473.20 |
16,473.40 |
309.4K |
| 14:18 |
16,475.10 |
16,477.20 |
16,475.10 |
16,477.20 |
111.1K |
| 14:19 |
16,479.40 |
16,480.20 |
16,479.40 |
16,480.20 |
541.0K |
| 14:20 |
16,483.20 |
16,483.60 |
16,483.20 |
16,483.60 |
575.7K |
| 14:21 |
16,485.70 |
16,485.70 |
16,484.60 |
16,484.60 |
98.9K |
| 14:22 |
16,484.90 |
16,485.20 |
16,484.90 |
16,485.20 |
362.8K |
| 14:23 |
16,483.10 |
16,485.70 |
16,483.10 |
16,485.70 |
218.1K |
| 14:24 |
16,485.00 |
16,487.10 |
16,485.00 |
16,487.10 |
132.3K |
| 14:25 |
16,484.90 |
16,484.90 |
16,484.80 |
16,484.80 |
319.6K |
| 14:26 |
16,485.20 |
16,487.90 |
16,485.20 |
16,487.90 |
504.4K |
| 14:27 |
16,485.40 |
16,485.80 |
16,485.40 |
16,485.80 |
349.6K |
| 14:28 |
16,483.40 |
16,484.50 |
16,483.40 |
16,484.50 |
180.7K |
| 14:29 |
16,484.30 |
16,484.30 |
16,482.60 |
16,482.60 |
80.3K |
| 14:30 |
16,482.40 |
16,482.40 |
16,482.10 |
16,482.10 |
129.2K |
| 14:31 |
16,480.80 |
16,480.80 |
16,479.90 |
16,479.90 |
188.6K |
| 14:32 |
16,486.00 |
16,486.00 |
16,482.40 |
16,482.40 |
494.9K |
| 14:33 |
16,486.20 |
16,486.20 |
16,484.60 |
16,484.60 |
761.5K |
| 14:34 |
16,484.40 |
16,486.60 |
16,484.40 |
16,486.60 |
305.8K |
| 14:35 |
16,484.10 |
16,487.10 |
16,484.10 |
16,487.10 |
262.1K |
| 14:36 |
16,485.20 |
16,489.30 |
16,485.20 |
16,489.30 |
610.4K |
| 14:37 |
16,485.90 |
16,485.90 |
16,485.90 |
16,485.90 |
151.2K |
| 14:38 |
16,487.40 |
16,488.70 |
16,487.40 |
16,488.70 |
187.2K |
| 14:39 |
16,491.40 |
16,491.40 |
16,491.00 |
16,491.00 |
349.1K |
| 14:40 |
16,493.60 |
16,494.60 |
16,493.60 |
16,494.60 |
108.9K |
| 14:41 |
16,495.90 |
16,496.80 |
16,495.90 |
16,496.80 |
194.1K |
| 14:42 |
16,492.00 |
16,492.00 |
16,491.20 |
16,491.20 |
620.1K |
| 14:43 |
16,493.90 |
16,493.90 |
16,492.70 |
16,492.70 |
318.8K |
| 14:44 |
16,493.50 |
16,493.50 |
16,488.50 |
16,488.50 |
143.9K |
| 14:45 |
16,486.80 |
16,489.90 |
16,486.80 |
16,489.90 |
104.3K |
| 14:46 |
16,489.20 |
16,492.90 |
16,489.20 |
16,492.90 |
221.0K |
| 14:47 |
16,489.60 |
16,492.30 |
16,489.60 |
16,492.30 |
299.7K |
| 14:48 |
16,496.30 |
16,496.30 |
16,494.90 |
16,494.90 |
178.8K |
| 14:49 |
16,497.80 |
16,499.00 |
16,497.80 |
16,499.00 |
208.6K |
| 14:50 |
16,497.00 |
16,497.00 |
16,494.50 |
16,494.50 |
181.4K |
| 14:51 |
16,496.40 |
16,496.40 |
16,490.80 |
16,490.80 |
163.5K |
| 14:52 |
16,490.20 |
16,492.10 |
16,490.20 |
16,492.10 |
270.2K |
| 14:53 |
16,489.40 |
16,492.20 |
16,489.40 |
16,492.20 |
572.1K |
| 14:54 |
16,492.30 |
16,492.30 |
16,488.80 |
16,488.80 |
679.3K |
| 14:55 |
16,490.50 |
16,490.50 |
16,488.90 |
16,488.90 |
331.5K |
| 14:56 |
16,491.40 |
16,492.80 |
16,491.40 |
16,492.80 |
388.0K |
| 14:57 |
16,491.60 |
16,492.30 |
16,491.60 |
16,492.30 |
666.1K |
| 14:58 |
16,496.80 |
16,499.50 |
16,496.80 |
16,499.50 |
550.9K |
| 14:59 |
16,501.20 |
16,501.20 |
16,498.70 |
16,498.70 |
488.3K |
| 15:00 |
16,498.90 |
16,498.90 |
16,498.90 |
16,498.90 |
310.8K |
| 15:01 |
16,499.40 |
16,499.40 |
16,496.50 |
16,496.50 |
574.8K |
| 15:02 |
16,492.90 |
16,493.80 |
16,492.90 |
16,493.80 |
271.1K |
| 15:03 |
16,495.60 |
16,496.30 |
16,495.60 |
16,496.30 |
450.4K |
| 15:04 |
16,496.20 |
16,497.80 |
16,496.20 |
16,497.80 |
1,167.0K |
| 15:05 |
16,496.70 |
16,498.90 |
16,496.70 |
16,498.90 |
1,263.8K |
| 15:06 |
16,499.50 |
16,500.20 |
16,499.50 |
16,500.20 |
226.9K |
| 15:07 |
16,502.60 |
16,503.40 |
16,502.60 |
16,503.40 |
236.0K |
| 15:08 |
16,502.70 |
16,502.70 |
16,501.50 |
16,501.50 |
416.7K |
| 15:09 |
16,501.20 |
16,501.20 |
16,492.00 |
16,492.00 |
258.7K |
| 15:10 |
16,492.70 |
16,492.70 |
16,491.00 |
16,491.00 |
178.3K |
| 15:11 |
16,491.50 |
16,494.50 |
16,491.50 |
16,494.50 |
434.0K |
| 15:12 |
16,491.30 |
16,491.30 |
16,489.60 |
16,489.60 |
145.7K |
| 15:13 |
16,489.20 |
16,489.70 |
16,489.20 |
16,489.70 |
255.9K |
| 15:14 |
16,486.60 |
16,487.00 |
16,486.60 |
16,487.00 |
952.7K |
| 15:15 |
16,490.60 |
16,490.60 |
16,487.90 |
16,487.90 |
666.8K |
| 15:16 |
16,489.10 |
16,493.60 |
16,489.10 |
16,493.60 |
358.6K |
| 15:17 |
16,491.30 |
16,491.30 |
16,490.20 |
16,490.20 |
591.9K |
| 15:18 |
16,488.00 |
16,488.50 |
16,488.00 |
16,488.50 |
302.6K |
| 15:19 |
16,486.90 |
16,491.60 |
16,486.90 |
16,491.60 |
210.6K |
| 15:20 |
16,490.60 |
16,493.20 |
16,490.60 |
16,493.20 |
254.1K |
| 15:21 |
16,492.40 |
16,498.00 |
16,492.40 |
16,498.00 |
408.4K |
| 15:22 |
16,493.50 |
16,493.50 |
16,492.90 |
16,492.90 |
165.4K |
| 15:23 |
16,495.00 |
16,495.40 |
16,495.00 |
16,495.40 |
148.0K |
| 15:24 |
16,495.20 |
16,495.20 |
16,494.10 |
16,494.10 |
162.4K |
| 15:25 |
16,493.60 |
16,493.60 |
16,493.40 |
16,493.40 |
354.5K |
| 15:26 |
16,494.90 |
16,497.20 |
16,494.90 |
16,497.20 |
318.2K |
| 15:27 |
16,498.80 |
16,498.80 |
16,496.30 |
16,496.30 |
183.0K |
| 15:28 |
16,496.30 |
16,500.10 |
16,496.30 |
16,500.10 |
274.4K |
| 15:29 |
16,502.30 |
16,508.10 |
16,502.30 |
16,508.10 |
565.4K |
| 15:30 |
16,509.70 |
16,509.70 |
16,507.30 |
16,507.30 |
467.0K |
| 15:31 |
16,508.70 |
16,510.60 |
16,508.70 |
16,510.60 |
336.3K |
| 15:32 |
16,512.90 |
16,518.20 |
16,512.90 |
16,518.20 |
328.6K |
| 15:33 |
16,514.30 |
16,514.30 |
16,514.20 |
16,514.20 |
728.9K |
| 15:34 |
16,510.00 |
16,510.00 |
16,505.80 |
16,505.80 |
321.0K |
| 15:35 |
16,509.70 |
16,510.10 |
16,509.70 |
16,510.10 |
519.4K |
| 15:36 |
16,509.30 |
16,509.30 |
16,506.40 |
16,506.40 |
597.7K |
| 15:37 |
16,508.40 |
16,508.40 |
16,505.30 |
16,505.30 |
300.8K |
| 15:38 |
16,506.40 |
16,506.40 |
16,506.00 |
16,506.00 |
298.3K |
| 15:39 |
16,506.50 |
16,508.50 |
16,506.50 |
16,508.50 |
1,021.2K |
| 15:40 |
16,512.20 |
16,512.20 |
16,511.10 |
16,511.10 |
630.2K |
| 15:41 |
16,510.30 |
16,510.30 |
16,506.60 |
16,506.60 |
407.4K |
| 15:42 |
16,513.50 |
16,514.20 |
16,513.50 |
16,514.20 |
590.0K |
| 15:43 |
16,517.10 |
16,524.90 |
16,517.10 |
16,524.90 |
415.9K |
| 15:44 |
16,524.00 |
16,524.00 |
16,519.40 |
16,519.40 |
382.4K |
| 15:45 |
16,518.10 |
16,523.60 |
16,518.10 |
16,523.60 |
652.3K |
| 15:46 |
16,524.90 |
16,524.90 |
16,524.80 |
16,524.80 |
511.4K |
| 15:47 |
16,525.20 |
16,525.20 |
16,523.40 |
16,523.40 |
569.6K |
| 15:48 |
16,525.30 |
16,525.30 |
16,522.20 |
16,522.20 |
432.4K |
| 15:49 |
16,518.90 |
16,518.90 |
16,516.10 |
16,516.10 |
1,116.0K |
| 15:50 |
16,518.50 |
16,519.00 |
16,518.50 |
16,519.00 |
1,034.4K |
| 15:51 |
16,519.80 |
16,523.50 |
16,519.80 |
16,523.50 |
1,204.0K |
| 15:52 |
16,523.60 |
16,525.80 |
16,523.60 |
16,525.80 |
642.3K |
| 15:53 |
16,522.90 |
16,522.90 |
16,514.10 |
16,514.10 |
585.3K |
| 15:54 |
16,514.60 |
16,515.20 |
16,514.60 |
16,515.20 |
404.9K |
| 15:55 |
16,516.00 |
16,519.20 |
16,516.00 |
16,519.20 |
590.6K |
| 15:56 |
16,518.90 |
16,518.90 |
16,517.40 |
16,517.40 |
429.8K |
| 15:57 |
16,515.10 |
16,515.10 |
16,512.60 |
16,512.60 |
534.6K |
| 15:58 |
16,511.70 |
16,516.70 |
16,511.70 |
16,516.70 |
1,222.0K |
| 15:59 |
16,514.40 |
16,514.90 |
16,514.40 |
16,514.90 |
801.9K |
| 16:00 |
16,515.60 |
16,517.60 |
16,515.60 |
16,517.60 |
646.8K |
| 16:01 |
16,517.60 |
16,517.60 |
16,517.60 |
16,517.60 |
0.0K |
| 16:02 |
16,517.60 |
16,517.60 |
16,517.60 |
16,517.60 |
0.0K |
| 16:03 |
16,517.60 |
16,517.60 |
16,517.60 |
16,517.60 |
0.0K |
| 16:04 |
16,517.60 |
16,517.60 |
16,509.90 |
16,509.90 |
44,398.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|