| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,395.50 |
16,395.50 |
16,383.40 |
16,383.40 |
3,059.5K |
| 10:01 |
16,377.70 |
16,388.90 |
16,377.70 |
16,388.90 |
124.8K |
| 10:02 |
16,387.00 |
16,395.00 |
16,387.00 |
16,395.00 |
1,814.4K |
| 10:03 |
16,384.60 |
16,391.30 |
16,384.60 |
16,391.30 |
214.4K |
| 10:04 |
16,390.10 |
16,394.90 |
16,390.10 |
16,394.90 |
1,969.9K |
| 10:05 |
16,430.80 |
16,437.20 |
16,430.80 |
16,437.20 |
501.9K |
| 10:06 |
16,436.50 |
16,438.50 |
16,436.50 |
16,438.50 |
3,379.7K |
| 10:07 |
16,467.70 |
16,470.90 |
16,467.70 |
16,470.90 |
2,139.1K |
| 10:08 |
16,480.70 |
16,480.70 |
16,470.40 |
16,470.40 |
1,118.8K |
| 10:09 |
16,481.10 |
16,481.10 |
16,475.20 |
16,475.20 |
3,454.7K |
| 10:10 |
16,477.80 |
16,496.50 |
16,477.80 |
16,496.50 |
2,459.3K |
| 10:11 |
16,501.10 |
16,501.10 |
16,497.70 |
16,497.70 |
1,755.1K |
| 10:12 |
16,496.40 |
16,496.40 |
16,484.90 |
16,484.90 |
1,367.0K |
| 10:13 |
16,490.00 |
16,494.20 |
16,490.00 |
16,494.20 |
1,313.9K |
| 10:14 |
16,493.70 |
16,493.70 |
16,484.10 |
16,484.10 |
1,100.2K |
| 10:15 |
16,495.40 |
16,497.40 |
16,495.40 |
16,497.40 |
942.7K |
| 10:16 |
16,508.40 |
16,513.50 |
16,508.40 |
16,513.50 |
1,785.4K |
| 10:17 |
16,507.00 |
16,507.00 |
16,502.70 |
16,502.70 |
1,249.4K |
| 10:18 |
16,506.90 |
16,506.90 |
16,506.50 |
16,506.50 |
2,215.3K |
| 10:19 |
16,497.80 |
16,497.80 |
16,491.10 |
16,491.10 |
1,019.6K |
| 10:20 |
16,490.60 |
16,490.60 |
16,487.80 |
16,487.80 |
1,470.0K |
| 10:21 |
16,486.60 |
16,486.60 |
16,479.30 |
16,479.30 |
846.7K |
| 10:22 |
16,477.00 |
16,485.20 |
16,477.00 |
16,485.20 |
2,256.8K |
| 10:23 |
16,485.90 |
16,486.40 |
16,485.90 |
16,486.40 |
486.0K |
| 10:24 |
16,484.80 |
16,484.80 |
16,484.50 |
16,484.50 |
554.3K |
| 10:25 |
16,487.60 |
16,487.60 |
16,487.30 |
16,487.30 |
685.7K |
| 10:26 |
16,484.90 |
16,484.90 |
16,477.60 |
16,477.60 |
567.0K |
| 10:27 |
16,486.20 |
16,486.20 |
16,480.80 |
16,480.80 |
1,265.7K |
| 10:28 |
16,485.30 |
16,485.50 |
16,485.30 |
16,485.50 |
728.9K |
| 10:29 |
16,479.80 |
16,479.80 |
16,474.10 |
16,474.10 |
665.3K |
| 10:30 |
16,471.60 |
16,471.60 |
16,467.70 |
16,467.70 |
464.3K |
| 10:31 |
16,458.10 |
16,462.40 |
16,458.10 |
16,462.40 |
486.6K |
| 10:32 |
16,461.70 |
16,461.70 |
16,458.30 |
16,458.30 |
497.8K |
| 10:33 |
16,455.40 |
16,455.40 |
16,454.10 |
16,454.10 |
924.2K |
| 10:34 |
16,468.50 |
16,468.50 |
16,466.90 |
16,466.90 |
1,774.6K |
| 10:35 |
16,465.60 |
16,465.60 |
16,461.10 |
16,461.10 |
1,694.5K |
| 10:36 |
16,465.20 |
16,465.20 |
16,463.00 |
16,463.00 |
1,418.2K |
| 10:37 |
16,460.30 |
16,460.50 |
16,460.30 |
16,460.50 |
1,256.7K |
| 10:38 |
16,449.30 |
16,449.30 |
16,440.30 |
16,440.30 |
358.2K |
| 10:39 |
16,443.00 |
16,445.40 |
16,443.00 |
16,445.40 |
523.7K |
| 10:40 |
16,444.80 |
16,444.80 |
16,440.40 |
16,440.40 |
537.9K |
| 10:41 |
16,439.80 |
16,440.00 |
16,439.80 |
16,440.00 |
295.5K |
| 10:42 |
16,438.00 |
16,438.90 |
16,438.00 |
16,438.90 |
374.3K |
| 10:43 |
16,442.90 |
16,442.90 |
16,441.10 |
16,441.10 |
1,518.8K |
| 10:44 |
16,437.40 |
16,447.50 |
16,437.40 |
16,447.50 |
303.9K |
| 10:45 |
16,446.40 |
16,446.40 |
16,438.50 |
16,438.50 |
1,011.8K |
| 10:46 |
16,437.50 |
16,437.50 |
16,434.80 |
16,434.80 |
609.7K |
| 10:47 |
16,442.90 |
16,444.70 |
16,442.90 |
16,444.70 |
490.3K |
| 10:48 |
16,443.30 |
16,450.60 |
16,443.30 |
16,450.60 |
664.8K |
| 10:49 |
16,455.70 |
16,455.70 |
16,451.60 |
16,451.60 |
479.3K |
| 10:50 |
16,451.60 |
16,454.70 |
16,451.60 |
16,454.70 |
414.4K |
| 10:51 |
16,453.00 |
16,456.40 |
16,453.00 |
16,456.40 |
242.5K |
| 10:52 |
16,459.50 |
16,459.50 |
16,456.00 |
16,456.00 |
482.6K |
| 10:53 |
16,460.20 |
16,460.20 |
16,456.60 |
16,456.60 |
471.5K |
| 10:54 |
16,456.90 |
16,457.80 |
16,456.90 |
16,457.80 |
369.3K |
| 10:55 |
16,458.30 |
16,460.60 |
16,458.30 |
16,460.60 |
363.2K |
| 10:56 |
16,458.50 |
16,459.20 |
16,458.50 |
16,459.20 |
314.7K |
| 10:57 |
16,457.90 |
16,462.20 |
16,457.90 |
16,462.20 |
323.8K |
| 10:58 |
16,460.00 |
16,469.20 |
16,460.00 |
16,469.20 |
409.2K |
| 10:59 |
16,468.60 |
16,471.00 |
16,468.60 |
16,471.00 |
401.1K |
| 11:00 |
16,477.80 |
16,477.80 |
16,472.50 |
16,472.50 |
578.9K |
| 11:01 |
16,473.70 |
16,473.70 |
16,468.80 |
16,468.80 |
711.2K |
| 11:02 |
16,474.40 |
16,474.40 |
16,474.30 |
16,474.30 |
721.5K |
| 11:03 |
16,470.50 |
16,471.90 |
16,470.50 |
16,471.90 |
682.6K |
| 11:04 |
16,473.20 |
16,477.20 |
16,473.20 |
16,477.20 |
530.2K |
| 11:05 |
16,472.90 |
16,472.90 |
16,469.70 |
16,469.70 |
389.4K |
| 11:06 |
16,468.70 |
16,471.00 |
16,468.70 |
16,471.00 |
308.5K |
| 11:07 |
16,467.80 |
16,467.80 |
16,465.90 |
16,465.90 |
595.8K |
| 11:08 |
16,464.20 |
16,466.50 |
16,464.20 |
16,466.50 |
201.9K |
| 11:09 |
16,466.30 |
16,468.10 |
16,466.30 |
16,468.10 |
380.9K |
| 11:10 |
16,466.80 |
16,467.60 |
16,466.80 |
16,467.60 |
252.1K |
| 11:11 |
16,461.40 |
16,465.70 |
16,461.40 |
16,465.70 |
490.1K |
| 11:12 |
16,463.60 |
16,467.30 |
16,463.60 |
16,467.30 |
738.2K |
| 11:13 |
16,469.90 |
16,470.40 |
16,469.90 |
16,470.40 |
673.8K |
| 11:14 |
16,469.00 |
16,469.00 |
16,461.00 |
16,461.00 |
778.8K |
| 11:15 |
16,460.40 |
16,463.00 |
16,460.40 |
16,463.00 |
792.8K |
| 11:16 |
16,459.70 |
16,464.10 |
16,459.70 |
16,464.10 |
407.5K |
| 11:17 |
16,460.40 |
16,461.20 |
16,460.40 |
16,461.20 |
523.4K |
| 11:18 |
16,467.00 |
16,467.00 |
16,464.30 |
16,464.30 |
259.9K |
| 11:19 |
16,467.60 |
16,467.60 |
16,466.80 |
16,466.80 |
162.6K |
| 11:20 |
16,465.70 |
16,465.70 |
16,463.90 |
16,463.90 |
780.3K |
| 11:21 |
16,459.00 |
16,459.00 |
16,454.60 |
16,454.60 |
652.5K |
| 11:22 |
16,453.20 |
16,458.90 |
16,453.20 |
16,458.90 |
420.8K |
| 11:23 |
16,453.60 |
16,453.60 |
16,448.50 |
16,448.50 |
1,677.8K |
| 11:24 |
16,449.70 |
16,449.70 |
16,449.30 |
16,449.30 |
157.4K |
| 11:25 |
16,448.70 |
16,448.70 |
16,445.40 |
16,445.40 |
311.9K |
| 11:26 |
16,437.20 |
16,441.80 |
16,437.20 |
16,441.80 |
233.1K |
| 11:27 |
16,445.70 |
16,448.00 |
16,445.70 |
16,448.00 |
539.5K |
| 11:28 |
16,453.00 |
16,453.00 |
16,448.00 |
16,448.00 |
2,288.4K |
| 11:29 |
16,449.80 |
16,449.80 |
16,447.30 |
16,447.30 |
335.6K |
| 11:30 |
16,449.80 |
16,451.90 |
16,449.80 |
16,451.90 |
262.1K |
| 11:31 |
16,451.50 |
16,451.50 |
16,451.20 |
16,451.20 |
183.1K |
| 11:32 |
16,451.40 |
16,456.30 |
16,451.40 |
16,456.30 |
177.5K |
| 11:33 |
16,453.40 |
16,453.40 |
16,451.60 |
16,451.60 |
546.8K |
| 11:34 |
16,456.10 |
16,456.10 |
16,447.50 |
16,447.50 |
181.8K |
| 11:35 |
16,442.50 |
16,442.50 |
16,441.00 |
16,441.00 |
264.1K |
| 11:36 |
16,441.10 |
16,441.10 |
16,440.40 |
16,440.40 |
1,001.0K |
| 11:37 |
16,434.10 |
16,434.10 |
16,431.70 |
16,431.70 |
190.8K |
| 11:38 |
16,443.80 |
16,451.00 |
16,443.80 |
16,451.00 |
391.1K |
| 11:39 |
16,449.30 |
16,450.40 |
16,449.30 |
16,450.40 |
137.9K |
| 11:40 |
16,448.50 |
16,450.20 |
16,448.50 |
16,450.20 |
343.4K |
| 11:41 |
16,450.90 |
16,455.40 |
16,450.90 |
16,455.40 |
903.1K |
| 11:42 |
16,460.10 |
16,463.60 |
16,460.10 |
16,463.60 |
874.4K |
| 11:43 |
16,462.30 |
16,462.30 |
16,458.30 |
16,458.30 |
378.6K |
| 11:44 |
16,462.60 |
16,462.60 |
16,460.90 |
16,460.90 |
949.4K |
| 11:45 |
16,462.90 |
16,463.50 |
16,462.90 |
16,463.50 |
1,109.5K |
| 11:46 |
16,466.30 |
16,466.30 |
16,464.00 |
16,464.00 |
482.9K |
| 11:47 |
16,464.00 |
16,464.00 |
16,462.90 |
16,462.90 |
122.1K |
| 11:48 |
16,462.50 |
16,462.50 |
16,461.80 |
16,461.80 |
136.4K |
| 11:49 |
16,463.40 |
16,468.90 |
16,463.40 |
16,468.90 |
494.6K |
| 11:50 |
16,476.30 |
16,476.30 |
16,472.60 |
16,472.60 |
558.4K |
| 11:51 |
16,472.10 |
16,476.70 |
16,472.10 |
16,476.70 |
123.1K |
| 11:52 |
16,477.60 |
16,477.60 |
16,475.70 |
16,475.70 |
391.1K |
| 11:53 |
16,475.30 |
16,475.30 |
16,470.60 |
16,470.60 |
456.9K |
| 11:54 |
16,467.70 |
16,467.70 |
16,463.70 |
16,463.70 |
490.3K |
| 11:55 |
16,459.50 |
16,459.50 |
16,452.80 |
16,452.80 |
747.0K |
| 11:56 |
16,452.00 |
16,452.00 |
16,447.40 |
16,447.40 |
376.8K |
| 11:57 |
16,451.30 |
16,451.30 |
16,448.60 |
16,448.60 |
246.0K |
| 11:58 |
16,450.40 |
16,452.00 |
16,450.40 |
16,452.00 |
552.7K |
| 11:59 |
16,450.70 |
16,452.80 |
16,450.70 |
16,452.80 |
260.9K |
| 12:00 |
16,453.60 |
16,453.60 |
16,453.20 |
16,453.20 |
0.0K |
| 12:01 |
16,454.80 |
16,456.40 |
16,454.80 |
16,456.40 |
341.2K |
| 12:02 |
16,457.10 |
16,457.10 |
16,450.70 |
16,450.70 |
87.8K |
| 12:03 |
16,450.10 |
16,450.10 |
16,447.70 |
16,447.70 |
203.9K |
| 12:04 |
16,449.90 |
16,449.90 |
16,447.50 |
16,447.50 |
425.0K |
| 12:05 |
16,449.20 |
16,451.30 |
16,449.20 |
16,451.30 |
312.0K |
| 12:06 |
16,448.00 |
16,451.00 |
16,448.00 |
16,451.00 |
165.0K |
| 12:07 |
16,449.90 |
16,453.40 |
16,449.90 |
16,453.40 |
389.6K |
| 12:08 |
16,454.30 |
16,454.30 |
16,451.50 |
16,451.50 |
244.3K |
| 12:09 |
16,459.00 |
16,459.00 |
16,458.70 |
16,458.70 |
110.6K |
| 12:10 |
16,461.20 |
16,463.30 |
16,461.20 |
16,463.30 |
246.4K |
| 12:11 |
16,463.60 |
16,463.60 |
16,461.50 |
16,461.50 |
220.6K |
| 12:12 |
16,465.30 |
16,465.30 |
16,465.10 |
16,465.10 |
305.3K |
| 12:13 |
16,471.50 |
16,471.50 |
16,471.30 |
16,471.30 |
522.4K |
| 12:14 |
16,471.30 |
16,471.60 |
16,471.30 |
16,471.60 |
123.8K |
| 12:15 |
16,467.50 |
16,471.10 |
16,467.50 |
16,471.10 |
303.5K |
| 12:16 |
16,476.60 |
16,476.60 |
16,474.30 |
16,474.30 |
267.4K |
| 12:17 |
16,480.10 |
16,480.10 |
16,478.90 |
16,478.90 |
577.0K |
| 12:18 |
16,477.70 |
16,477.70 |
16,473.30 |
16,473.30 |
340.2K |
| 12:19 |
16,473.10 |
16,473.10 |
16,473.00 |
16,473.00 |
185.2K |
| 12:20 |
16,470.30 |
16,472.90 |
16,470.30 |
16,472.90 |
1,239.0K |
| 12:21 |
16,478.60 |
16,484.10 |
16,478.60 |
16,484.10 |
357.9K |
| 12:22 |
16,484.40 |
16,484.40 |
16,483.50 |
16,483.50 |
141.6K |
| 12:23 |
16,484.00 |
16,484.00 |
16,480.20 |
16,480.20 |
590.7K |
| 12:24 |
16,481.20 |
16,481.20 |
16,477.40 |
16,477.40 |
728.9K |
| 12:25 |
16,482.40 |
16,482.80 |
16,482.40 |
16,482.80 |
115.6K |
| 12:26 |
16,479.80 |
16,479.80 |
16,479.10 |
16,479.10 |
329.1K |
| 12:27 |
16,477.70 |
16,478.70 |
16,477.70 |
16,478.70 |
463.9K |
| 12:28 |
16,479.90 |
16,479.90 |
16,479.00 |
16,479.00 |
227.6K |
| 12:29 |
16,478.80 |
16,486.10 |
16,478.80 |
16,486.10 |
301.1K |
| 12:30 |
16,485.60 |
16,487.50 |
16,485.60 |
16,487.50 |
758.6K |
| 12:31 |
16,498.60 |
16,504.20 |
16,498.60 |
16,504.20 |
1,338.9K |
| 12:32 |
16,506.60 |
16,508.50 |
16,506.60 |
16,508.50 |
535.3K |
| 12:33 |
16,509.20 |
16,509.60 |
16,509.20 |
16,509.60 |
178.9K |
| 12:34 |
16,509.10 |
16,509.10 |
16,508.30 |
16,508.30 |
136.6K |
| 12:35 |
16,508.50 |
16,511.70 |
16,508.50 |
16,511.70 |
1,642.3K |
| 12:36 |
16,520.10 |
16,520.10 |
16,519.50 |
16,519.50 |
937.1K |
| 12:37 |
16,519.90 |
16,519.90 |
16,516.80 |
16,516.80 |
371.3K |
| 12:38 |
16,513.50 |
16,513.50 |
16,508.80 |
16,508.80 |
574.6K |
| 12:39 |
16,510.50 |
16,510.50 |
16,510.50 |
16,510.50 |
119.9K |
| 12:40 |
16,510.60 |
16,510.60 |
16,509.10 |
16,509.10 |
162.8K |
| 12:41 |
16,507.50 |
16,507.50 |
16,501.80 |
16,501.80 |
233.3K |
| 12:42 |
16,505.80 |
16,505.80 |
16,504.70 |
16,504.70 |
113.4K |
| 12:43 |
16,504.00 |
16,506.30 |
16,504.00 |
16,506.30 |
233.2K |
| 12:44 |
16,508.10 |
16,508.10 |
16,508.10 |
16,508.10 |
597.5K |
| 12:45 |
16,509.80 |
16,509.80 |
16,508.80 |
16,508.80 |
226.4K |
| 12:46 |
16,511.00 |
16,516.00 |
16,511.00 |
16,516.00 |
302.2K |
| 12:47 |
16,517.60 |
16,519.10 |
16,517.60 |
16,519.10 |
428.0K |
| 12:48 |
16,520.50 |
16,520.50 |
16,519.60 |
16,519.60 |
555.3K |
| 12:49 |
16,531.30 |
16,531.30 |
16,530.20 |
16,530.20 |
584.5K |
| 12:50 |
16,528.00 |
16,528.10 |
16,528.00 |
16,528.10 |
182.8K |
| 12:51 |
16,527.20 |
16,527.20 |
16,524.20 |
16,524.20 |
346.6K |
| 12:52 |
16,528.40 |
16,531.40 |
16,528.40 |
16,531.40 |
259.8K |
| 12:53 |
16,531.10 |
16,531.10 |
16,531.00 |
16,531.00 |
195.3K |
| 12:54 |
16,529.50 |
16,529.50 |
16,526.80 |
16,526.80 |
138.7K |
| 12:55 |
16,526.40 |
16,526.40 |
16,526.30 |
16,526.30 |
549.5K |
| 12:56 |
16,527.80 |
16,527.80 |
16,527.70 |
16,527.70 |
143.5K |
| 12:57 |
16,526.60 |
16,526.60 |
16,525.00 |
16,525.00 |
207.2K |
| 12:58 |
16,524.40 |
16,525.60 |
16,524.40 |
16,525.60 |
161.7K |
| 12:59 |
16,522.70 |
16,523.00 |
16,522.70 |
16,523.00 |
154.6K |
| 13:00 |
16,521.20 |
16,521.20 |
16,521.10 |
16,521.10 |
179.5K |
| 13:01 |
16,520.80 |
16,520.80 |
16,520.20 |
16,520.20 |
241.7K |
| 13:02 |
16,520.90 |
16,520.90 |
16,520.00 |
16,520.00 |
297.5K |
| 13:03 |
16,520.30 |
16,521.10 |
16,520.30 |
16,521.10 |
374.4K |
| 13:04 |
16,526.20 |
16,530.80 |
16,526.20 |
16,530.80 |
969.8K |
| 13:05 |
16,532.10 |
16,532.60 |
16,532.10 |
16,532.60 |
268.0K |
| 13:06 |
16,533.60 |
16,533.60 |
16,528.00 |
16,528.00 |
449.6K |
| 13:07 |
16,525.50 |
16,525.70 |
16,525.50 |
16,525.70 |
189.1K |
| 13:08 |
16,526.60 |
16,528.50 |
16,526.60 |
16,528.50 |
233.5K |
| 13:09 |
16,528.60 |
16,528.60 |
16,526.40 |
16,526.40 |
166.4K |
| 13:10 |
16,527.00 |
16,527.60 |
16,527.00 |
16,527.60 |
114.2K |
| 13:11 |
16,525.00 |
16,525.50 |
16,525.00 |
16,525.50 |
237.3K |
| 13:12 |
16,524.50 |
16,524.50 |
16,524.40 |
16,524.40 |
241.6K |
| 13:13 |
16,527.70 |
16,527.70 |
16,525.80 |
16,525.80 |
101.3K |
| 13:14 |
16,525.70 |
16,527.00 |
16,525.70 |
16,527.00 |
135.0K |
| 13:15 |
16,527.90 |
16,530.20 |
16,527.90 |
16,530.20 |
236.8K |
| 13:16 |
16,533.00 |
16,533.00 |
16,531.00 |
16,531.00 |
130.8K |
| 13:17 |
16,532.50 |
16,535.90 |
16,532.50 |
16,535.90 |
78.5K |
| 13:18 |
16,533.70 |
16,537.30 |
16,533.70 |
16,537.30 |
374.5K |
| 13:19 |
16,538.50 |
16,538.50 |
16,537.70 |
16,537.70 |
235.0K |
| 13:20 |
16,540.10 |
16,540.10 |
16,537.40 |
16,537.40 |
804.3K |
| 13:21 |
16,536.70 |
16,536.70 |
16,535.80 |
16,535.80 |
180.1K |
| 13:22 |
16,534.80 |
16,534.80 |
16,527.40 |
16,527.40 |
507.0K |
| 13:23 |
16,527.60 |
16,528.00 |
16,527.60 |
16,528.00 |
790.6K |
| 13:24 |
16,523.60 |
16,523.60 |
16,523.30 |
16,523.30 |
603.8K |
| 13:25 |
16,522.60 |
16,522.60 |
16,517.60 |
16,517.60 |
463.2K |
| 13:26 |
16,517.70 |
16,517.70 |
16,517.10 |
16,517.10 |
173.3K |
| 13:27 |
16,512.80 |
16,512.80 |
16,512.60 |
16,512.60 |
94.6K |
| 13:28 |
16,518.10 |
16,518.10 |
16,516.60 |
16,516.60 |
190.5K |
| 13:29 |
16,514.90 |
16,514.90 |
16,512.80 |
16,512.80 |
308.2K |
| 13:30 |
16,515.90 |
16,519.10 |
16,515.90 |
16,519.10 |
887.0K |
| 13:31 |
16,516.70 |
16,518.90 |
16,516.70 |
16,518.90 |
753.6K |
| 13:32 |
16,513.30 |
16,513.30 |
16,511.60 |
16,511.60 |
294.7K |
| 13:33 |
16,511.30 |
16,511.30 |
16,511.20 |
16,511.20 |
239.7K |
| 13:34 |
16,513.00 |
16,513.40 |
16,513.00 |
16,513.40 |
163.7K |
| 13:35 |
16,517.80 |
16,519.80 |
16,517.80 |
16,519.80 |
363.6K |
| 13:36 |
16,516.10 |
16,516.10 |
16,514.90 |
16,514.90 |
189.7K |
| 13:37 |
16,513.30 |
16,513.30 |
16,507.50 |
16,507.50 |
458.4K |
| 13:38 |
16,507.20 |
16,510.70 |
16,507.20 |
16,510.70 |
131.5K |
| 13:39 |
16,507.80 |
16,507.80 |
16,506.90 |
16,506.90 |
635.8K |
| 13:40 |
16,507.40 |
16,507.70 |
16,507.40 |
16,507.70 |
307.5K |
| 13:41 |
16,506.70 |
16,506.70 |
16,506.00 |
16,506.00 |
172.9K |
| 13:42 |
16,507.80 |
16,507.80 |
16,506.10 |
16,506.10 |
356.2K |
| 13:43 |
16,504.30 |
16,504.30 |
16,501.20 |
16,501.20 |
127.8K |
| 13:44 |
16,503.90 |
16,503.90 |
16,503.10 |
16,503.10 |
173.9K |
| 13:45 |
16,507.10 |
16,509.10 |
16,507.10 |
16,509.10 |
339.6K |
| 13:46 |
16,507.10 |
16,509.60 |
16,507.10 |
16,509.60 |
293.8K |
| 13:47 |
16,508.70 |
16,508.70 |
16,506.90 |
16,506.90 |
118.6K |
| 13:48 |
16,511.10 |
16,511.40 |
16,511.10 |
16,511.40 |
245.7K |
| 13:49 |
16,516.10 |
16,517.90 |
16,516.10 |
16,517.90 |
175.9K |
| 13:50 |
16,517.90 |
16,517.90 |
16,515.70 |
16,515.70 |
115.3K |
| 13:51 |
16,511.60 |
16,512.50 |
16,511.60 |
16,512.50 |
88.2K |
| 13:52 |
16,514.80 |
16,514.80 |
16,508.70 |
16,508.70 |
541.3K |
| 13:53 |
16,508.70 |
16,508.80 |
16,508.70 |
16,508.80 |
171.1K |
| 13:54 |
16,508.20 |
16,508.20 |
16,505.60 |
16,505.60 |
119.7K |
| 13:55 |
16,503.00 |
16,503.60 |
16,503.00 |
16,503.60 |
627.2K |
| 13:56 |
16,498.90 |
16,504.20 |
16,498.90 |
16,504.20 |
253.7K |
| 13:57 |
16,501.80 |
16,501.80 |
16,501.30 |
16,501.30 |
383.8K |
| 13:58 |
16,502.50 |
16,502.50 |
16,498.70 |
16,498.70 |
169.6K |
| 13:59 |
16,501.10 |
16,501.10 |
16,499.50 |
16,499.50 |
287.7K |
| 14:00 |
16,498.30 |
16,498.30 |
16,490.60 |
16,490.60 |
206.3K |
| 14:01 |
16,491.20 |
16,493.60 |
16,491.20 |
16,493.60 |
447.9K |
| 14:02 |
16,492.70 |
16,492.80 |
16,492.70 |
16,492.80 |
213.2K |
| 14:03 |
16,497.40 |
16,500.70 |
16,497.40 |
16,500.70 |
449.1K |
| 14:04 |
16,499.60 |
16,499.60 |
16,498.30 |
16,498.30 |
199.6K |
| 14:05 |
16,497.00 |
16,497.00 |
16,494.30 |
16,494.30 |
333.0K |
| 14:06 |
16,494.80 |
16,496.60 |
16,494.80 |
16,496.60 |
363.7K |
| 14:07 |
16,494.80 |
16,494.80 |
16,493.60 |
16,493.60 |
493.6K |
| 14:08 |
16,492.40 |
16,494.90 |
16,492.40 |
16,494.90 |
739.5K |
| 14:09 |
16,492.10 |
16,492.10 |
16,491.90 |
16,491.90 |
718.3K |
| 14:10 |
16,495.50 |
16,495.50 |
16,493.00 |
16,493.00 |
133.3K |
| 14:11 |
16,489.80 |
16,495.80 |
16,489.80 |
16,495.80 |
254.4K |
| 14:12 |
16,494.70 |
16,497.40 |
16,494.70 |
16,497.40 |
136.7K |
| 14:13 |
16,494.10 |
16,496.60 |
16,494.10 |
16,496.60 |
801.8K |
| 14:14 |
16,497.50 |
16,497.50 |
16,495.10 |
16,495.10 |
156.0K |
| 14:15 |
16,495.90 |
16,498.90 |
16,495.90 |
16,498.90 |
344.3K |
| 14:16 |
16,497.00 |
16,499.50 |
16,497.00 |
16,499.50 |
184.6K |
| 14:17 |
16,498.70 |
16,504.00 |
16,498.70 |
16,504.00 |
257.6K |
| 14:18 |
16,509.60 |
16,511.30 |
16,509.60 |
16,511.30 |
391.2K |
| 14:19 |
16,511.80 |
16,514.50 |
16,511.80 |
16,514.50 |
499.7K |
| 14:20 |
16,517.80 |
16,517.80 |
16,517.50 |
16,517.50 |
334.6K |
| 14:21 |
16,517.20 |
16,519.00 |
16,517.20 |
16,519.00 |
237.9K |
| 14:22 |
16,517.90 |
16,517.90 |
16,517.40 |
16,517.40 |
240.1K |
| 14:23 |
16,512.80 |
16,514.80 |
16,512.80 |
16,514.80 |
309.6K |
| 14:24 |
16,513.80 |
16,513.80 |
16,511.90 |
16,511.90 |
108.6K |
| 14:25 |
16,510.80 |
16,510.80 |
16,509.10 |
16,509.10 |
736.9K |
| 14:26 |
16,506.70 |
16,508.00 |
16,506.70 |
16,508.00 |
289.0K |
| 14:27 |
16,516.00 |
16,516.00 |
16,513.40 |
16,513.40 |
287.2K |
| 14:28 |
16,513.20 |
16,516.50 |
16,513.20 |
16,516.50 |
166.2K |
| 14:29 |
16,517.80 |
16,521.50 |
16,517.80 |
16,521.50 |
196.0K |
| 14:30 |
16,520.60 |
16,521.80 |
16,520.60 |
16,521.80 |
225.5K |
| 14:31 |
16,522.00 |
16,522.00 |
16,519.00 |
16,519.00 |
281.4K |
| 14:32 |
16,520.30 |
16,521.70 |
16,520.30 |
16,521.70 |
689.2K |
| 14:33 |
16,520.50 |
16,520.50 |
16,519.10 |
16,519.10 |
460.4K |
| 14:34 |
16,515.70 |
16,517.50 |
16,515.70 |
16,517.50 |
193.9K |
| 14:35 |
16,516.90 |
16,517.20 |
16,516.90 |
16,517.20 |
261.8K |
| 14:36 |
16,521.40 |
16,521.40 |
16,519.60 |
16,519.60 |
262.6K |
| 14:37 |
16,517.00 |
16,517.00 |
16,516.30 |
16,516.30 |
169.4K |
| 14:38 |
16,516.60 |
16,519.10 |
16,516.60 |
16,519.10 |
1,511.8K |
| 14:39 |
16,520.70 |
16,520.70 |
16,518.30 |
16,518.30 |
247.1K |
| 14:40 |
16,521.20 |
16,521.20 |
16,513.70 |
16,513.70 |
290.0K |
| 14:41 |
16,514.40 |
16,514.40 |
16,513.80 |
16,513.80 |
213.4K |
| 14:42 |
16,515.20 |
16,517.10 |
16,515.20 |
16,517.10 |
1,643.8K |
| 14:43 |
16,518.30 |
16,520.40 |
16,518.30 |
16,520.40 |
163.2K |
| 14:44 |
16,517.60 |
16,519.20 |
16,517.60 |
16,519.20 |
365.2K |
| 14:45 |
16,519.00 |
16,519.00 |
16,515.80 |
16,515.80 |
1,027.2K |
| 14:46 |
16,513.80 |
16,513.80 |
16,509.10 |
16,509.10 |
1,410.4K |
| 14:47 |
16,517.60 |
16,517.60 |
16,514.00 |
16,514.00 |
328.7K |
| 14:48 |
16,515.10 |
16,518.00 |
16,515.10 |
16,518.00 |
1,203.2K |
| 14:49 |
16,518.10 |
16,518.10 |
16,518.10 |
16,518.10 |
254.1K |
| 14:50 |
16,516.50 |
16,516.50 |
16,514.10 |
16,514.10 |
526.2K |
| 14:51 |
16,512.80 |
16,512.90 |
16,512.80 |
16,512.90 |
315.9K |
| 14:52 |
16,511.80 |
16,516.40 |
16,511.80 |
16,516.40 |
3,795.4K |
| 14:53 |
16,517.70 |
16,517.70 |
16,516.80 |
16,516.80 |
178.9K |
| 14:54 |
16,517.20 |
16,517.20 |
16,517.00 |
16,517.00 |
1,710.9K |
| 14:55 |
16,523.00 |
16,527.50 |
16,523.00 |
16,527.50 |
1,017.0K |
| 14:56 |
16,530.90 |
16,530.90 |
16,527.50 |
16,527.50 |
329.7K |
| 14:57 |
16,527.60 |
16,527.60 |
16,526.70 |
16,526.70 |
631.0K |
| 14:58 |
16,523.70 |
16,523.70 |
16,521.40 |
16,521.40 |
998.0K |
| 14:59 |
16,519.20 |
16,521.90 |
16,519.20 |
16,521.90 |
434.7K |
| 15:00 |
16,519.60 |
16,519.60 |
16,516.70 |
16,516.70 |
885.7K |
| 15:01 |
16,516.70 |
16,517.20 |
16,516.70 |
16,517.20 |
562.7K |
| 15:02 |
16,513.40 |
16,514.60 |
16,513.40 |
16,514.60 |
521.1K |
| 15:03 |
16,510.40 |
16,510.90 |
16,510.40 |
16,510.90 |
370.8K |
| 15:04 |
16,513.30 |
16,513.30 |
16,512.80 |
16,512.80 |
629.3K |
| 15:05 |
16,513.50 |
16,514.80 |
16,513.50 |
16,514.80 |
362.6K |
| 15:06 |
16,511.60 |
16,511.60 |
16,505.60 |
16,505.60 |
4,562.9K |
| 15:07 |
16,498.30 |
16,498.30 |
16,497.20 |
16,497.20 |
1,105.5K |
| 15:08 |
16,500.70 |
16,502.20 |
16,500.70 |
16,502.20 |
322.2K |
| 15:09 |
16,502.60 |
16,502.60 |
16,502.50 |
16,502.50 |
243.1K |
| 15:10 |
16,501.80 |
16,502.20 |
16,501.80 |
16,502.20 |
1,065.5K |
| 15:11 |
16,505.00 |
16,505.00 |
16,502.30 |
16,502.30 |
551.7K |
| 15:12 |
16,505.90 |
16,505.90 |
16,505.60 |
16,505.60 |
452.9K |
| 15:13 |
16,497.20 |
16,497.20 |
16,495.50 |
16,495.50 |
399.0K |
| 15:14 |
16,495.90 |
16,498.80 |
16,495.90 |
16,498.80 |
266.6K |
| 15:15 |
16,495.70 |
16,495.70 |
16,489.30 |
16,489.30 |
654.2K |
| 15:16 |
16,488.00 |
16,488.00 |
16,487.00 |
16,487.00 |
1,389.3K |
| 15:17 |
16,483.30 |
16,484.90 |
16,483.30 |
16,484.90 |
396.2K |
| 15:18 |
16,488.50 |
16,488.90 |
16,488.50 |
16,488.90 |
1,046.4K |
| 15:19 |
16,487.40 |
16,487.40 |
16,482.10 |
16,482.10 |
561.8K |
| 15:20 |
16,481.70 |
16,481.70 |
16,479.20 |
16,479.20 |
549.6K |
| 15:21 |
16,477.20 |
16,477.20 |
16,475.40 |
16,475.40 |
230.6K |
| 15:22 |
16,470.40 |
16,470.80 |
16,470.40 |
16,470.80 |
877.1K |
| 15:23 |
16,474.60 |
16,474.60 |
16,474.10 |
16,474.10 |
526.8K |
| 15:24 |
16,475.80 |
16,477.80 |
16,475.80 |
16,477.80 |
438.7K |
| 15:25 |
16,479.30 |
16,479.30 |
16,477.50 |
16,477.50 |
465.0K |
| 15:26 |
16,478.30 |
16,478.40 |
16,478.30 |
16,478.40 |
1,587.3K |
| 15:27 |
16,476.20 |
16,476.20 |
16,471.50 |
16,471.50 |
5,363.2K |
| 15:28 |
16,470.80 |
16,470.80 |
16,470.20 |
16,470.20 |
237.8K |
| 15:29 |
16,474.70 |
16,475.70 |
16,474.70 |
16,475.70 |
870.8K |
| 15:30 |
16,479.40 |
16,479.40 |
16,476.90 |
16,476.90 |
889.8K |
| 15:31 |
16,473.80 |
16,473.80 |
16,471.40 |
16,471.40 |
715.7K |
| 15:32 |
16,470.70 |
16,473.00 |
16,470.70 |
16,473.00 |
825.9K |
| 15:33 |
16,469.20 |
16,469.20 |
16,468.40 |
16,468.40 |
787.2K |
| 15:34 |
16,466.20 |
16,468.90 |
16,466.20 |
16,468.90 |
700.4K |
| 15:35 |
16,470.00 |
16,470.00 |
16,469.90 |
16,469.90 |
594.3K |
| 15:36 |
16,471.10 |
16,471.10 |
16,466.50 |
16,466.50 |
636.7K |
| 15:37 |
16,465.70 |
16,465.70 |
16,465.10 |
16,465.10 |
1,485.8K |
| 15:38 |
16,462.50 |
16,464.60 |
16,462.50 |
16,464.60 |
844.0K |
| 15:39 |
16,468.10 |
16,472.60 |
16,468.10 |
16,472.60 |
1,298.6K |
| 15:40 |
16,471.50 |
16,471.50 |
16,469.50 |
16,469.50 |
670.2K |
| 15:41 |
16,472.20 |
16,474.90 |
16,472.20 |
16,474.90 |
510.4K |
| 15:42 |
16,473.40 |
16,473.40 |
16,473.10 |
16,473.10 |
2,239.0K |
| 15:43 |
16,470.50 |
16,470.50 |
16,467.00 |
16,467.00 |
781.1K |
| 15:44 |
16,466.70 |
16,466.70 |
16,465.00 |
16,465.00 |
811.7K |
| 15:45 |
16,464.00 |
16,467.70 |
16,464.00 |
16,467.70 |
614.1K |
| 15:46 |
16,469.30 |
16,470.20 |
16,469.30 |
16,470.20 |
432.0K |
| 15:47 |
16,470.70 |
16,473.30 |
16,470.70 |
16,473.30 |
646.8K |
| 15:48 |
16,474.80 |
16,479.20 |
16,474.80 |
16,479.20 |
1,357.9K |
| 15:49 |
16,481.30 |
16,481.30 |
16,478.40 |
16,478.40 |
530.8K |
| 15:50 |
16,478.70 |
16,478.70 |
16,478.20 |
16,478.20 |
1,199.6K |
| 15:51 |
16,477.60 |
16,478.40 |
16,477.60 |
16,478.40 |
719.5K |
| 15:52 |
16,478.20 |
16,478.20 |
16,474.00 |
16,474.00 |
1,672.6K |
| 15:53 |
16,470.80 |
16,471.70 |
16,470.80 |
16,471.70 |
855.3K |
| 15:54 |
16,470.80 |
16,470.80 |
16,466.80 |
16,466.80 |
803.1K |
| 15:55 |
16,470.60 |
16,471.50 |
16,470.60 |
16,471.50 |
1,588.2K |
| 15:56 |
16,476.00 |
16,476.00 |
16,475.50 |
16,475.50 |
970.2K |
| 15:57 |
16,476.60 |
16,478.30 |
16,476.60 |
16,478.30 |
1,402.5K |
| 15:58 |
16,476.00 |
16,479.60 |
16,476.00 |
16,479.60 |
1,850.7K |
| 15:59 |
16,477.70 |
16,478.90 |
16,477.70 |
16,478.90 |
1,318.0K |
| 16:00 |
16,479.60 |
16,479.60 |
16,479.30 |
16,479.30 |
398.4K |
| 16:01 |
16,479.30 |
16,479.30 |
16,479.30 |
16,479.30 |
0.0K |
| 16:02 |
16,479.30 |
16,479.30 |
16,479.30 |
16,479.30 |
0.0K |
| 16:03 |
16,479.30 |
16,479.30 |
16,479.30 |
16,479.30 |
0.0K |
| 16:04 |
16,479.30 |
16,480.30 |
16,479.30 |
16,480.30 |
66,006.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|