| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,480.30 |
16,532.10 |
16,480.30 |
16,532.10 |
4,762.0K |
| 10:01 |
16,521.10 |
16,523.00 |
16,521.10 |
16,523.00 |
117.2K |
| 10:02 |
16,515.00 |
16,526.40 |
16,515.00 |
16,526.40 |
779.8K |
| 10:03 |
16,536.60 |
16,545.10 |
16,536.60 |
16,545.10 |
468.1K |
| 10:04 |
16,542.90 |
16,542.90 |
16,540.20 |
16,540.20 |
1,637.2K |
| 10:05 |
16,558.40 |
16,559.70 |
16,558.40 |
16,559.70 |
621.6K |
| 10:06 |
16,561.20 |
16,564.40 |
16,561.20 |
16,564.40 |
2,466.8K |
| 10:07 |
16,576.40 |
16,581.00 |
16,576.40 |
16,581.00 |
1,537.5K |
| 10:08 |
16,581.30 |
16,581.30 |
16,580.30 |
16,580.30 |
1,114.2K |
| 10:09 |
16,577.30 |
16,577.30 |
16,561.50 |
16,561.50 |
2,242.2K |
| 10:10 |
16,558.80 |
16,564.60 |
16,558.80 |
16,564.60 |
753.4K |
| 10:11 |
16,558.30 |
16,568.50 |
16,558.30 |
16,568.50 |
821.3K |
| 10:12 |
16,571.60 |
16,575.60 |
16,571.60 |
16,575.60 |
1,082.8K |
| 10:13 |
16,582.30 |
16,582.30 |
16,576.30 |
16,576.30 |
1,708.9K |
| 10:14 |
16,560.20 |
16,560.20 |
16,551.90 |
16,551.90 |
876.1K |
| 10:15 |
16,551.00 |
16,551.70 |
16,551.00 |
16,551.70 |
544.1K |
| 10:16 |
16,555.10 |
16,555.10 |
16,545.70 |
16,545.70 |
2,319.2K |
| 10:17 |
16,550.50 |
16,550.50 |
16,544.60 |
16,544.60 |
943.6K |
| 10:18 |
16,551.60 |
16,554.40 |
16,551.60 |
16,554.40 |
528.9K |
| 10:19 |
16,555.00 |
16,563.30 |
16,555.00 |
16,563.30 |
525.0K |
| 10:20 |
16,562.80 |
16,562.80 |
16,559.50 |
16,559.50 |
713.6K |
| 10:21 |
16,564.50 |
16,564.70 |
16,564.50 |
16,564.70 |
1,616.6K |
| 10:22 |
16,562.10 |
16,562.10 |
16,560.60 |
16,560.60 |
321.3K |
| 10:23 |
16,558.30 |
16,558.30 |
16,557.50 |
16,557.50 |
298.1K |
| 10:24 |
16,557.20 |
16,557.20 |
16,554.30 |
16,554.30 |
482.8K |
| 10:25 |
16,558.40 |
16,559.20 |
16,558.40 |
16,559.20 |
615.2K |
| 10:26 |
16,558.80 |
16,558.80 |
16,553.30 |
16,553.30 |
778.9K |
| 10:27 |
16,549.60 |
16,550.70 |
16,549.60 |
16,550.70 |
347.0K |
| 10:28 |
16,549.80 |
16,549.80 |
16,548.80 |
16,548.80 |
271.6K |
| 10:29 |
16,552.40 |
16,554.80 |
16,552.40 |
16,554.80 |
1,181.8K |
| 10:30 |
16,555.30 |
16,555.30 |
16,550.10 |
16,550.10 |
429.4K |
| 10:31 |
16,552.50 |
16,557.20 |
16,552.50 |
16,557.20 |
418.3K |
| 10:32 |
16,555.00 |
16,558.50 |
16,555.00 |
16,558.50 |
1,097.4K |
| 10:33 |
16,547.30 |
16,547.30 |
16,532.30 |
16,532.30 |
1,069.7K |
| 10:34 |
16,532.60 |
16,532.60 |
16,527.70 |
16,527.70 |
328.8K |
| 10:35 |
16,529.20 |
16,530.10 |
16,529.20 |
16,530.10 |
764.5K |
| 10:36 |
16,527.20 |
16,527.20 |
16,526.90 |
16,526.90 |
979.5K |
| 10:37 |
16,534.50 |
16,534.50 |
16,533.90 |
16,533.90 |
1,209.4K |
| 10:38 |
16,527.80 |
16,530.80 |
16,527.80 |
16,530.80 |
272.7K |
| 10:39 |
16,535.50 |
16,535.50 |
16,527.70 |
16,527.70 |
1,683.8K |
| 10:40 |
16,525.40 |
16,526.10 |
16,525.40 |
16,526.10 |
391.7K |
| 10:41 |
16,524.80 |
16,526.40 |
16,524.80 |
16,526.40 |
170.8K |
| 10:42 |
16,513.50 |
16,513.50 |
16,512.20 |
16,512.20 |
1,370.4K |
| 10:43 |
16,513.80 |
16,513.80 |
16,513.50 |
16,513.50 |
462.1K |
| 10:44 |
16,511.90 |
16,517.20 |
16,511.90 |
16,517.20 |
485.1K |
| 10:45 |
16,514.10 |
16,514.10 |
16,507.10 |
16,507.10 |
438.8K |
| 10:46 |
16,507.10 |
16,514.20 |
16,507.10 |
16,514.20 |
605.2K |
| 10:47 |
16,511.70 |
16,511.80 |
16,511.70 |
16,511.80 |
560.7K |
| 10:48 |
16,517.60 |
16,517.60 |
16,515.00 |
16,515.00 |
1,205.5K |
| 10:49 |
16,511.80 |
16,514.30 |
16,511.80 |
16,514.30 |
1,011.2K |
| 10:50 |
16,515.50 |
16,515.50 |
16,512.20 |
16,512.20 |
535.0K |
| 10:51 |
16,502.50 |
16,517.90 |
16,502.50 |
16,517.90 |
315.0K |
| 10:52 |
16,521.20 |
16,524.10 |
16,521.20 |
16,524.10 |
206.1K |
| 10:53 |
16,520.70 |
16,527.20 |
16,520.70 |
16,527.20 |
248.4K |
| 10:54 |
16,527.20 |
16,527.20 |
16,518.70 |
16,518.70 |
894.1K |
| 10:55 |
16,518.90 |
16,518.90 |
16,514.50 |
16,514.50 |
555.0K |
| 10:56 |
16,508.90 |
16,512.60 |
16,508.90 |
16,512.60 |
249.1K |
| 10:57 |
16,509.80 |
16,509.90 |
16,509.80 |
16,509.90 |
585.8K |
| 10:58 |
16,511.70 |
16,513.10 |
16,511.70 |
16,513.10 |
674.5K |
| 10:59 |
16,510.10 |
16,510.10 |
16,508.50 |
16,508.50 |
1,106.4K |
| 11:00 |
16,504.10 |
16,507.00 |
16,504.10 |
16,507.00 |
838.6K |
| 11:01 |
16,508.40 |
16,511.50 |
16,508.40 |
16,511.50 |
695.4K |
| 11:02 |
16,517.20 |
16,517.20 |
16,515.70 |
16,515.70 |
310.6K |
| 11:03 |
16,523.40 |
16,523.40 |
16,522.50 |
16,522.50 |
614.6K |
| 11:04 |
16,524.80 |
16,526.00 |
16,524.80 |
16,526.00 |
724.5K |
| 11:05 |
16,533.30 |
16,533.30 |
16,532.40 |
16,532.40 |
1,962.9K |
| 11:06 |
16,526.60 |
16,526.60 |
16,522.80 |
16,522.80 |
764.5K |
| 11:07 |
16,519.60 |
16,524.40 |
16,519.60 |
16,524.40 |
622.3K |
| 11:08 |
16,526.00 |
16,527.90 |
16,526.00 |
16,527.90 |
766.8K |
| 11:09 |
16,527.20 |
16,530.80 |
16,527.20 |
16,530.80 |
590.2K |
| 11:10 |
16,531.60 |
16,531.60 |
16,527.60 |
16,527.60 |
395.4K |
| 11:11 |
16,527.30 |
16,527.30 |
16,526.80 |
16,526.80 |
303.1K |
| 11:12 |
16,527.20 |
16,527.20 |
16,526.70 |
16,526.70 |
347.0K |
| 11:13 |
16,525.70 |
16,528.60 |
16,525.70 |
16,528.60 |
247.3K |
| 11:14 |
16,526.30 |
16,531.90 |
16,526.30 |
16,531.90 |
258.7K |
| 11:15 |
16,536.40 |
16,540.90 |
16,536.40 |
16,540.90 |
644.5K |
| 11:16 |
16,540.10 |
16,540.10 |
16,539.80 |
16,539.80 |
422.9K |
| 11:17 |
16,543.70 |
16,543.70 |
16,535.70 |
16,535.70 |
1,162.5K |
| 11:18 |
16,532.90 |
16,532.90 |
16,530.80 |
16,530.80 |
194.1K |
| 11:19 |
16,528.90 |
16,528.90 |
16,526.70 |
16,526.70 |
578.9K |
| 11:20 |
16,526.40 |
16,529.80 |
16,526.40 |
16,529.80 |
345.1K |
| 11:21 |
16,533.40 |
16,533.90 |
16,533.40 |
16,533.90 |
1,901.1K |
| 11:22 |
16,539.30 |
16,539.30 |
16,538.90 |
16,538.90 |
423.4K |
| 11:23 |
16,535.10 |
16,535.10 |
16,532.80 |
16,532.80 |
327.2K |
| 11:24 |
16,535.40 |
16,535.40 |
16,534.30 |
16,534.30 |
235.6K |
| 11:25 |
16,534.20 |
16,537.20 |
16,534.20 |
16,537.20 |
577.0K |
| 11:26 |
16,535.40 |
16,541.50 |
16,535.40 |
16,541.50 |
871.3K |
| 11:27 |
16,535.90 |
16,535.90 |
16,533.70 |
16,533.70 |
131.5K |
| 11:28 |
16,526.00 |
16,527.60 |
16,526.00 |
16,527.60 |
139.9K |
| 11:29 |
16,533.90 |
16,536.50 |
16,533.90 |
16,536.50 |
298.3K |
| 11:30 |
16,536.50 |
16,540.30 |
16,536.50 |
16,540.30 |
417.2K |
| 11:31 |
16,536.50 |
16,536.50 |
16,530.90 |
16,530.90 |
484.5K |
| 11:32 |
16,536.80 |
16,546.10 |
16,536.80 |
16,546.10 |
394.0K |
| 11:33 |
16,543.40 |
16,543.40 |
16,539.00 |
16,539.00 |
243.7K |
| 11:34 |
16,543.10 |
16,543.10 |
16,542.30 |
16,542.30 |
339.9K |
| 11:35 |
16,548.00 |
16,549.10 |
16,548.00 |
16,549.10 |
350.8K |
| 11:36 |
16,553.20 |
16,560.10 |
16,553.20 |
16,560.10 |
586.4K |
| 11:37 |
16,554.90 |
16,554.90 |
16,553.00 |
16,553.00 |
315.9K |
| 11:38 |
16,557.80 |
16,557.80 |
16,557.20 |
16,557.20 |
364.3K |
| 11:39 |
16,560.90 |
16,560.90 |
16,560.50 |
16,560.50 |
1,496.6K |
| 11:40 |
16,560.40 |
16,560.40 |
16,556.60 |
16,556.60 |
364.7K |
| 11:41 |
16,559.20 |
16,563.10 |
16,559.20 |
16,563.10 |
445.2K |
| 11:42 |
16,560.10 |
16,561.30 |
16,560.10 |
16,561.30 |
243.9K |
| 11:43 |
16,561.00 |
16,561.00 |
16,560.10 |
16,560.10 |
199.4K |
| 11:44 |
16,558.60 |
16,558.60 |
16,555.80 |
16,555.80 |
179.1K |
| 11:45 |
16,557.80 |
16,557.80 |
16,556.30 |
16,556.30 |
650.7K |
| 11:46 |
16,551.50 |
16,554.20 |
16,551.50 |
16,554.20 |
607.4K |
| 11:47 |
16,553.30 |
16,553.30 |
16,552.70 |
16,552.70 |
246.2K |
| 11:48 |
16,553.60 |
16,553.70 |
16,553.60 |
16,553.70 |
511.7K |
| 11:49 |
16,552.20 |
16,552.80 |
16,552.20 |
16,552.80 |
222.2K |
| 11:50 |
16,548.80 |
16,551.20 |
16,548.80 |
16,551.20 |
543.7K |
| 11:51 |
16,545.50 |
16,545.50 |
16,544.90 |
16,544.90 |
782.9K |
| 11:52 |
16,542.90 |
16,542.90 |
16,541.40 |
16,541.40 |
330.7K |
| 11:53 |
16,539.60 |
16,539.70 |
16,539.60 |
16,539.70 |
604.3K |
| 11:54 |
16,540.20 |
16,540.20 |
16,538.60 |
16,538.60 |
306.9K |
| 11:55 |
16,539.80 |
16,539.80 |
16,537.30 |
16,537.30 |
255.8K |
| 11:56 |
16,538.20 |
16,538.20 |
16,534.90 |
16,534.90 |
350.8K |
| 11:57 |
16,537.00 |
16,537.00 |
16,536.20 |
16,536.20 |
239.0K |
| 11:58 |
16,536.40 |
16,536.40 |
16,535.00 |
16,535.00 |
339.1K |
| 11:59 |
16,529.40 |
16,529.40 |
16,527.70 |
16,527.70 |
176.0K |
| 12:00 |
16,531.40 |
16,531.40 |
16,531.10 |
16,531.10 |
206.6K |
| 12:01 |
16,528.10 |
16,528.10 |
16,527.20 |
16,527.20 |
353.6K |
| 12:02 |
16,525.20 |
16,528.60 |
16,525.20 |
16,528.60 |
368.9K |
| 12:03 |
16,522.00 |
16,522.00 |
16,521.30 |
16,521.30 |
212.8K |
| 12:04 |
16,521.20 |
16,524.10 |
16,521.20 |
16,524.10 |
266.1K |
| 12:05 |
16,519.70 |
16,522.10 |
16,519.70 |
16,522.10 |
269.9K |
| 12:06 |
16,522.10 |
16,522.10 |
16,518.90 |
16,518.90 |
189.6K |
| 12:07 |
16,517.60 |
16,517.60 |
16,516.00 |
16,516.00 |
220.8K |
| 12:08 |
16,511.20 |
16,512.60 |
16,511.20 |
16,512.60 |
331.4K |
| 12:09 |
16,513.70 |
16,516.80 |
16,513.70 |
16,516.80 |
149.4K |
| 12:10 |
16,513.20 |
16,519.60 |
16,513.20 |
16,519.60 |
1,384.1K |
| 12:11 |
16,520.80 |
16,520.80 |
16,520.60 |
16,520.60 |
234.5K |
| 12:12 |
16,521.90 |
16,521.90 |
16,520.00 |
16,520.00 |
205.0K |
| 12:13 |
16,522.90 |
16,525.50 |
16,522.90 |
16,525.50 |
286.9K |
| 12:14 |
16,528.70 |
16,530.20 |
16,528.70 |
16,530.20 |
556.0K |
| 12:15 |
16,531.70 |
16,531.70 |
16,529.90 |
16,529.90 |
276.7K |
| 12:16 |
16,530.10 |
16,530.10 |
16,523.00 |
16,523.00 |
230.4K |
| 12:17 |
16,521.60 |
16,526.80 |
16,521.60 |
16,526.80 |
101.9K |
| 12:18 |
16,524.70 |
16,526.90 |
16,524.70 |
16,526.90 |
949.5K |
| 12:19 |
16,527.50 |
16,528.70 |
16,527.50 |
16,528.70 |
358.4K |
| 12:20 |
16,530.40 |
16,533.30 |
16,530.40 |
16,533.30 |
315.7K |
| 12:21 |
16,532.50 |
16,532.50 |
16,530.90 |
16,530.90 |
741.6K |
| 12:22 |
16,531.00 |
16,532.30 |
16,531.00 |
16,532.30 |
555.7K |
| 12:23 |
16,529.30 |
16,529.40 |
16,529.30 |
16,529.40 |
349.6K |
| 12:24 |
16,526.10 |
16,531.50 |
16,526.10 |
16,531.50 |
643.3K |
| 12:25 |
16,533.60 |
16,533.60 |
16,532.70 |
16,532.70 |
220.8K |
| 12:26 |
16,532.80 |
16,532.80 |
16,530.20 |
16,530.20 |
442.6K |
| 12:27 |
16,532.20 |
16,532.20 |
16,526.70 |
16,526.70 |
319.0K |
| 12:28 |
16,527.40 |
16,530.90 |
16,527.40 |
16,530.90 |
153.3K |
| 12:29 |
16,531.90 |
16,534.00 |
16,531.90 |
16,534.00 |
147.9K |
| 12:30 |
16,533.20 |
16,533.20 |
16,532.50 |
16,532.50 |
231.2K |
| 12:31 |
16,526.10 |
16,526.10 |
16,524.40 |
16,524.40 |
474.6K |
| 12:32 |
16,526.40 |
16,526.40 |
16,513.40 |
16,513.40 |
990.6K |
| 12:33 |
16,513.00 |
16,515.50 |
16,513.00 |
16,515.50 |
218.3K |
| 12:34 |
16,520.20 |
16,523.50 |
16,520.20 |
16,523.50 |
182.3K |
| 12:35 |
16,522.40 |
16,527.10 |
16,522.40 |
16,527.10 |
311.9K |
| 12:36 |
16,527.80 |
16,529.70 |
16,527.80 |
16,529.70 |
738.3K |
| 12:37 |
16,524.50 |
16,524.50 |
16,524.20 |
16,524.20 |
627.6K |
| 12:38 |
16,521.50 |
16,522.60 |
16,521.50 |
16,522.60 |
252.8K |
| 12:39 |
16,520.20 |
16,520.20 |
16,519.20 |
16,519.20 |
283.3K |
| 12:40 |
16,520.00 |
16,520.00 |
16,516.70 |
16,516.70 |
559.6K |
| 12:41 |
16,509.60 |
16,509.60 |
16,505.50 |
16,505.50 |
471.8K |
| 12:42 |
16,502.50 |
16,503.50 |
16,502.50 |
16,503.50 |
300.9K |
| 12:43 |
16,507.00 |
16,507.00 |
16,506.20 |
16,506.20 |
308.4K |
| 12:44 |
16,503.70 |
16,503.70 |
16,498.80 |
16,498.80 |
285.9K |
| 12:45 |
16,498.80 |
16,498.80 |
16,497.20 |
16,497.20 |
275.6K |
| 12:46 |
16,492.30 |
16,492.90 |
16,492.30 |
16,492.90 |
359.2K |
| 12:47 |
16,491.20 |
16,493.30 |
16,491.20 |
16,493.30 |
206.2K |
| 12:48 |
16,495.10 |
16,496.60 |
16,495.10 |
16,496.60 |
219.8K |
| 12:49 |
16,499.00 |
16,499.00 |
16,498.90 |
16,498.90 |
260.9K |
| 12:50 |
16,496.70 |
16,501.50 |
16,496.70 |
16,501.50 |
698.3K |
| 12:51 |
16,502.80 |
16,503.50 |
16,502.80 |
16,503.50 |
407.7K |
| 12:52 |
16,501.60 |
16,501.80 |
16,501.60 |
16,501.80 |
190.4K |
| 12:53 |
16,496.20 |
16,496.20 |
16,495.10 |
16,495.10 |
167.7K |
| 12:54 |
16,498.20 |
16,498.20 |
16,497.10 |
16,497.10 |
201.3K |
| 12:55 |
16,497.80 |
16,497.80 |
16,497.00 |
16,497.00 |
332.0K |
| 12:56 |
16,500.90 |
16,500.90 |
16,500.20 |
16,500.20 |
455.7K |
| 12:57 |
16,496.00 |
16,496.40 |
16,496.00 |
16,496.40 |
588.0K |
| 12:58 |
16,500.60 |
16,501.00 |
16,500.60 |
16,501.00 |
241.2K |
| 12:59 |
16,500.90 |
16,500.90 |
16,488.10 |
16,488.10 |
379.8K |
| 13:00 |
16,488.80 |
16,489.10 |
16,488.80 |
16,489.10 |
292.6K |
| 13:01 |
16,487.20 |
16,489.00 |
16,487.20 |
16,489.00 |
316.3K |
| 13:02 |
16,489.40 |
16,489.40 |
16,486.20 |
16,486.20 |
433.5K |
| 13:03 |
16,484.50 |
16,486.70 |
16,484.50 |
16,486.70 |
191.9K |
| 13:04 |
16,484.90 |
16,484.90 |
16,479.50 |
16,479.50 |
167.8K |
| 13:05 |
16,478.80 |
16,479.50 |
16,478.80 |
16,479.50 |
478.1K |
| 13:06 |
16,476.90 |
16,476.90 |
16,476.00 |
16,476.00 |
642.3K |
| 13:07 |
16,478.40 |
16,478.40 |
16,476.50 |
16,476.50 |
220.2K |
| 13:08 |
16,476.00 |
16,477.00 |
16,476.00 |
16,477.00 |
476.9K |
| 13:09 |
16,477.80 |
16,477.80 |
16,477.80 |
16,477.80 |
275.0K |
| 13:10 |
16,477.10 |
16,483.20 |
16,477.10 |
16,483.20 |
158.0K |
| 13:11 |
16,480.40 |
16,480.50 |
16,480.40 |
16,480.50 |
190.4K |
| 13:12 |
16,479.00 |
16,479.50 |
16,479.00 |
16,479.50 |
243.5K |
| 13:13 |
16,479.20 |
16,479.20 |
16,475.10 |
16,475.10 |
227.4K |
| 13:14 |
16,477.10 |
16,477.50 |
16,477.10 |
16,477.50 |
250.6K |
| 13:15 |
16,474.80 |
16,474.80 |
16,474.40 |
16,474.40 |
266.8K |
| 13:16 |
16,474.00 |
16,476.60 |
16,474.00 |
16,476.60 |
449.8K |
| 13:17 |
16,479.90 |
16,481.50 |
16,479.90 |
16,481.50 |
123.6K |
| 13:18 |
16,479.80 |
16,483.00 |
16,479.80 |
16,483.00 |
189.5K |
| 13:19 |
16,482.40 |
16,485.80 |
16,482.40 |
16,485.80 |
295.0K |
| 13:20 |
16,480.60 |
16,484.00 |
16,480.60 |
16,484.00 |
347.3K |
| 13:21 |
16,481.00 |
16,481.00 |
16,477.50 |
16,477.50 |
2,771.3K |
| 13:22 |
16,479.30 |
16,479.30 |
16,476.40 |
16,476.40 |
118.2K |
| 13:23 |
16,474.30 |
16,474.30 |
16,470.10 |
16,470.10 |
446.5K |
| 13:24 |
16,470.20 |
16,470.70 |
16,470.20 |
16,470.70 |
256.1K |
| 13:25 |
16,468.50 |
16,468.50 |
16,467.70 |
16,467.70 |
391.6K |
| 13:26 |
16,468.30 |
16,468.30 |
16,466.50 |
16,466.50 |
399.6K |
| 13:27 |
16,465.00 |
16,465.00 |
16,461.00 |
16,461.00 |
906.7K |
| 13:28 |
16,458.60 |
16,458.60 |
16,456.30 |
16,456.30 |
640.7K |
| 13:29 |
16,452.50 |
16,452.50 |
16,450.20 |
16,450.20 |
1,903.7K |
| 13:30 |
16,441.80 |
16,441.80 |
16,440.00 |
16,440.00 |
420.5K |
| 13:31 |
16,436.90 |
16,438.00 |
16,436.90 |
16,438.00 |
431.8K |
| 13:32 |
16,437.10 |
16,437.10 |
16,434.80 |
16,434.80 |
165.4K |
| 13:33 |
16,435.20 |
16,435.20 |
16,434.60 |
16,434.60 |
138.8K |
| 13:34 |
16,435.30 |
16,437.00 |
16,435.30 |
16,437.00 |
157.7K |
| 13:35 |
16,436.50 |
16,436.50 |
16,435.20 |
16,435.20 |
200.3K |
| 13:36 |
16,431.40 |
16,431.40 |
16,428.10 |
16,428.10 |
212.2K |
| 13:37 |
16,427.20 |
16,431.60 |
16,427.20 |
16,431.60 |
243.7K |
| 13:38 |
16,427.80 |
16,429.40 |
16,427.80 |
16,429.40 |
184.3K |
| 13:39 |
16,428.20 |
16,428.20 |
16,428.20 |
16,428.20 |
449.7K |
| 13:40 |
16,427.20 |
16,429.10 |
16,427.20 |
16,429.10 |
763.7K |
| 13:41 |
16,428.00 |
16,428.20 |
16,428.00 |
16,428.20 |
466.1K |
| 13:42 |
16,426.60 |
16,426.60 |
16,426.30 |
16,426.30 |
2,027.0K |
| 13:43 |
16,431.60 |
16,431.60 |
16,430.60 |
16,430.60 |
122.6K |
| 13:44 |
16,430.10 |
16,435.50 |
16,430.10 |
16,435.50 |
174.1K |
| 13:45 |
16,436.20 |
16,437.80 |
16,436.20 |
16,437.80 |
186.6K |
| 13:46 |
16,437.20 |
16,437.20 |
16,437.10 |
16,437.10 |
244.7K |
| 13:47 |
16,437.60 |
16,439.50 |
16,437.60 |
16,439.50 |
222.8K |
| 13:48 |
16,442.40 |
16,442.40 |
16,440.50 |
16,440.50 |
579.6K |
| 13:49 |
16,440.50 |
16,440.50 |
16,438.70 |
16,438.70 |
176.3K |
| 13:50 |
16,436.80 |
16,438.80 |
16,436.80 |
16,438.80 |
260.6K |
| 13:51 |
16,442.20 |
16,442.90 |
16,442.20 |
16,442.90 |
327.6K |
| 13:52 |
16,443.70 |
16,446.20 |
16,443.70 |
16,446.20 |
609.3K |
| 13:53 |
16,446.80 |
16,448.00 |
16,446.80 |
16,448.00 |
176.6K |
| 13:54 |
16,447.60 |
16,453.80 |
16,447.60 |
16,453.80 |
505.0K |
| 13:55 |
16,452.70 |
16,454.10 |
16,452.70 |
16,454.10 |
191.5K |
| 13:56 |
16,449.60 |
16,451.20 |
16,449.60 |
16,451.20 |
329.6K |
| 13:57 |
16,446.40 |
16,446.40 |
16,444.50 |
16,444.50 |
327.3K |
| 13:58 |
16,445.10 |
16,445.10 |
16,444.50 |
16,444.50 |
1,090.3K |
| 13:59 |
16,441.50 |
16,441.50 |
16,440.50 |
16,440.50 |
471.4K |
| 14:00 |
16,442.00 |
16,443.10 |
16,442.00 |
16,443.10 |
460.3K |
| 14:01 |
16,443.40 |
16,443.40 |
16,440.20 |
16,440.20 |
407.7K |
| 14:02 |
16,444.00 |
16,444.00 |
16,441.70 |
16,441.70 |
335.4K |
| 14:03 |
16,439.80 |
16,439.80 |
16,437.60 |
16,437.60 |
486.4K |
| 14:04 |
16,433.00 |
16,433.00 |
16,432.70 |
16,432.70 |
262.1K |
| 14:05 |
16,431.20 |
16,434.30 |
16,431.20 |
16,434.30 |
195.7K |
| 14:06 |
16,434.10 |
16,438.80 |
16,434.10 |
16,438.80 |
223.3K |
| 14:07 |
16,438.90 |
16,441.60 |
16,438.90 |
16,441.60 |
287.4K |
| 14:08 |
16,439.90 |
16,439.90 |
16,436.50 |
16,436.50 |
358.1K |
| 14:09 |
16,439.40 |
16,439.40 |
16,438.70 |
16,438.70 |
327.2K |
| 14:10 |
16,437.70 |
16,440.00 |
16,437.70 |
16,440.00 |
608.7K |
| 14:11 |
16,440.20 |
16,440.20 |
16,439.90 |
16,439.90 |
210.3K |
| 14:12 |
16,444.70 |
16,444.70 |
16,443.50 |
16,443.50 |
184.3K |
| 14:13 |
16,439.30 |
16,439.90 |
16,439.30 |
16,439.90 |
343.9K |
| 14:14 |
16,441.30 |
16,442.20 |
16,441.30 |
16,442.20 |
2,507.0K |
| 14:15 |
16,439.70 |
16,451.00 |
16,439.70 |
16,451.00 |
451.4K |
| 14:16 |
16,452.90 |
16,452.90 |
16,452.80 |
16,452.80 |
293.4K |
| 14:17 |
16,444.30 |
16,444.80 |
16,444.30 |
16,444.80 |
314.9K |
| 14:18 |
16,441.10 |
16,441.10 |
16,439.60 |
16,439.60 |
133.1K |
| 14:19 |
16,441.90 |
16,441.90 |
16,440.20 |
16,440.20 |
400.7K |
| 14:20 |
16,440.80 |
16,441.50 |
16,440.80 |
16,441.50 |
275.6K |
| 14:21 |
16,441.60 |
16,441.60 |
16,440.80 |
16,440.80 |
164.8K |
| 14:22 |
16,440.80 |
16,441.50 |
16,440.80 |
16,441.50 |
213.6K |
| 14:23 |
16,442.30 |
16,444.60 |
16,442.30 |
16,444.60 |
419.1K |
| 14:24 |
16,446.80 |
16,446.80 |
16,446.10 |
16,446.10 |
204.6K |
| 14:25 |
16,440.90 |
16,444.40 |
16,440.90 |
16,444.40 |
243.8K |
| 14:26 |
16,445.90 |
16,445.90 |
16,444.30 |
16,444.30 |
308.2K |
| 14:27 |
16,441.00 |
16,441.10 |
16,441.00 |
16,441.10 |
251.0K |
| 14:28 |
16,439.90 |
16,440.90 |
16,439.90 |
16,440.90 |
247.8K |
| 14:29 |
16,440.80 |
16,444.80 |
16,440.80 |
16,444.80 |
342.0K |
| 14:30 |
16,443.10 |
16,443.10 |
16,442.20 |
16,442.20 |
415.6K |
| 14:31 |
16,438.90 |
16,441.70 |
16,438.90 |
16,441.70 |
179.8K |
| 14:32 |
16,438.10 |
16,438.10 |
16,435.60 |
16,435.60 |
823.7K |
| 14:33 |
16,435.90 |
16,438.20 |
16,435.90 |
16,438.20 |
475.8K |
| 14:34 |
16,440.50 |
16,440.50 |
16,440.40 |
16,440.40 |
932.8K |
| 14:35 |
16,441.80 |
16,445.60 |
16,441.80 |
16,445.60 |
392.1K |
| 14:36 |
16,443.60 |
16,443.60 |
16,441.10 |
16,441.10 |
271.1K |
| 14:37 |
16,438.20 |
16,441.20 |
16,438.20 |
16,441.20 |
264.6K |
| 14:38 |
16,442.20 |
16,442.20 |
16,441.50 |
16,441.50 |
187.1K |
| 14:39 |
16,442.50 |
16,444.20 |
16,442.50 |
16,444.20 |
210.4K |
| 14:40 |
16,442.70 |
16,444.90 |
16,442.70 |
16,444.90 |
480.4K |
| 14:41 |
16,445.30 |
16,445.30 |
16,442.30 |
16,442.30 |
308.2K |
| 14:42 |
16,443.50 |
16,443.50 |
16,439.40 |
16,439.40 |
891.5K |
| 14:43 |
16,439.60 |
16,442.90 |
16,439.60 |
16,442.90 |
457.7K |
| 14:44 |
16,447.50 |
16,447.50 |
16,446.20 |
16,446.20 |
245.9K |
| 14:45 |
16,442.80 |
16,443.50 |
16,442.80 |
16,443.50 |
264.9K |
| 14:46 |
16,442.00 |
16,443.80 |
16,442.00 |
16,443.80 |
319.6K |
| 14:47 |
16,442.20 |
16,444.70 |
16,442.20 |
16,444.70 |
433.2K |
| 14:48 |
16,443.10 |
16,443.10 |
16,439.00 |
16,439.00 |
411.8K |
| 14:49 |
16,439.70 |
16,439.70 |
16,439.70 |
16,439.70 |
598.3K |
| 14:50 |
16,439.00 |
16,443.80 |
16,439.00 |
16,443.80 |
707.0K |
| 14:51 |
16,446.20 |
16,446.20 |
16,445.30 |
16,445.30 |
267.3K |
| 14:52 |
16,449.00 |
16,449.50 |
16,449.00 |
16,449.50 |
466.1K |
| 14:53 |
16,449.10 |
16,452.30 |
16,449.10 |
16,452.30 |
647.0K |
| 14:54 |
16,456.40 |
16,456.40 |
16,455.90 |
16,455.90 |
242.4K |
| 14:55 |
16,446.70 |
16,446.70 |
16,446.00 |
16,446.00 |
932.7K |
| 14:56 |
16,444.40 |
16,444.40 |
16,443.10 |
16,443.10 |
572.6K |
| 14:57 |
16,445.30 |
16,445.30 |
16,441.00 |
16,441.00 |
497.0K |
| 14:58 |
16,441.50 |
16,444.20 |
16,441.50 |
16,444.20 |
322.9K |
| 14:59 |
16,448.80 |
16,453.20 |
16,448.80 |
16,453.20 |
809.3K |
| 15:00 |
16,451.40 |
16,452.90 |
16,451.40 |
16,452.90 |
270.1K |
| 15:01 |
16,451.90 |
16,456.80 |
16,451.90 |
16,456.80 |
487.6K |
| 15:02 |
16,461.50 |
16,463.10 |
16,461.50 |
16,463.10 |
504.7K |
| 15:03 |
16,459.80 |
16,464.20 |
16,459.80 |
16,464.20 |
573.9K |
| 15:04 |
16,469.00 |
16,473.90 |
16,469.00 |
16,473.90 |
419.5K |
| 15:05 |
16,476.50 |
16,476.50 |
16,474.70 |
16,474.70 |
272.9K |
| 15:06 |
16,475.70 |
16,475.70 |
16,471.20 |
16,471.20 |
622.3K |
| 15:07 |
16,472.20 |
16,477.30 |
16,472.20 |
16,477.30 |
496.1K |
| 15:08 |
16,477.30 |
16,478.10 |
16,477.30 |
16,478.10 |
788.7K |
| 15:09 |
16,482.70 |
16,482.70 |
16,481.00 |
16,481.00 |
446.3K |
| 15:10 |
16,470.70 |
16,471.60 |
16,470.70 |
16,471.60 |
259.3K |
| 15:11 |
16,475.70 |
16,475.70 |
16,471.50 |
16,471.50 |
594.6K |
| 15:12 |
16,469.00 |
16,470.60 |
16,469.00 |
16,470.60 |
2,706.2K |
| 15:13 |
16,472.30 |
16,472.30 |
16,468.20 |
16,468.20 |
782.6K |
| 15:14 |
16,469.00 |
16,469.00 |
16,468.80 |
16,468.80 |
192.6K |
| 15:15 |
16,471.00 |
16,471.90 |
16,471.00 |
16,471.90 |
1,383.2K |
| 15:16 |
16,471.00 |
16,471.00 |
16,465.30 |
16,465.30 |
603.9K |
| 15:17 |
16,464.40 |
16,466.90 |
16,464.40 |
16,466.90 |
287.4K |
| 15:18 |
16,466.50 |
16,466.50 |
16,465.80 |
16,465.80 |
174.2K |
| 15:19 |
16,465.60 |
16,467.30 |
16,465.60 |
16,467.30 |
207.4K |
| 15:20 |
16,470.90 |
16,474.80 |
16,470.90 |
16,474.80 |
732.4K |
| 15:21 |
16,474.40 |
16,474.40 |
16,471.50 |
16,471.50 |
584.4K |
| 15:22 |
16,473.20 |
16,476.60 |
16,473.20 |
16,476.60 |
589.5K |
| 15:23 |
16,478.60 |
16,478.60 |
16,475.60 |
16,475.60 |
651.4K |
| 15:24 |
16,470.90 |
16,471.10 |
16,470.90 |
16,471.10 |
297.1K |
| 15:25 |
16,472.20 |
16,476.70 |
16,472.20 |
16,476.70 |
389.9K |
| 15:26 |
16,477.30 |
16,483.30 |
16,477.30 |
16,483.30 |
496.8K |
| 15:27 |
16,482.80 |
16,484.30 |
16,482.80 |
16,484.30 |
708.5K |
| 15:28 |
16,483.90 |
16,487.50 |
16,483.90 |
16,487.50 |
859.3K |
| 15:29 |
16,486.90 |
16,488.60 |
16,486.90 |
16,488.60 |
359.8K |
| 15:30 |
16,487.50 |
16,487.50 |
16,485.80 |
16,485.80 |
547.6K |
| 15:31 |
16,481.50 |
16,484.80 |
16,481.50 |
16,484.80 |
403.2K |
| 15:32 |
16,487.20 |
16,487.20 |
16,473.80 |
16,473.80 |
437.8K |
| 15:33 |
16,473.30 |
16,473.70 |
16,473.30 |
16,473.70 |
568.5K |
| 15:34 |
16,472.70 |
16,472.70 |
16,471.70 |
16,471.70 |
1,055.0K |
| 15:35 |
16,468.70 |
16,468.70 |
16,466.40 |
16,466.40 |
720.4K |
| 15:36 |
16,465.00 |
16,467.30 |
16,465.00 |
16,467.30 |
878.0K |
| 15:37 |
16,466.70 |
16,466.70 |
16,463.40 |
16,463.40 |
864.3K |
| 15:38 |
16,467.80 |
16,467.80 |
16,465.30 |
16,465.30 |
286.3K |
| 15:39 |
16,465.30 |
16,468.80 |
16,465.30 |
16,468.80 |
259.9K |
| 15:40 |
16,469.80 |
16,469.80 |
16,466.70 |
16,466.70 |
845.9K |
| 15:41 |
16,471.90 |
16,471.90 |
16,468.70 |
16,468.70 |
817.8K |
| 15:42 |
16,462.50 |
16,465.40 |
16,462.50 |
16,465.40 |
398.2K |
| 15:43 |
16,463.50 |
16,463.50 |
16,461.30 |
16,461.30 |
494.7K |
| 15:44 |
16,463.80 |
16,463.80 |
16,462.70 |
16,462.70 |
377.0K |
| 15:45 |
16,460.70 |
16,466.60 |
16,460.70 |
16,466.60 |
838.9K |
| 15:46 |
16,464.10 |
16,464.10 |
16,458.20 |
16,458.20 |
564.0K |
| 15:47 |
16,454.00 |
16,454.00 |
16,453.50 |
16,453.50 |
520.0K |
| 15:48 |
16,456.50 |
16,460.30 |
16,456.50 |
16,460.30 |
742.1K |
| 15:49 |
16,458.60 |
16,459.90 |
16,458.60 |
16,459.90 |
533.9K |
| 15:50 |
16,460.80 |
16,460.80 |
16,457.40 |
16,457.40 |
1,281.3K |
| 15:51 |
16,460.80 |
16,462.20 |
16,460.80 |
16,462.20 |
808.5K |
| 15:52 |
16,455.20 |
16,455.20 |
16,450.70 |
16,450.70 |
514.0K |
| 15:53 |
16,449.70 |
16,452.80 |
16,449.70 |
16,452.80 |
416.7K |
| 15:54 |
16,455.60 |
16,458.60 |
16,455.60 |
16,458.60 |
1,118.7K |
| 15:55 |
16,457.10 |
16,461.10 |
16,457.10 |
16,461.10 |
712.1K |
| 15:56 |
16,458.70 |
16,461.10 |
16,458.70 |
16,461.10 |
1,267.8K |
| 15:57 |
16,468.30 |
16,473.90 |
16,468.30 |
16,473.90 |
1,445.2K |
| 15:58 |
16,477.00 |
16,477.00 |
16,477.00 |
16,477.00 |
684.6K |
| 15:59 |
16,481.70 |
16,485.00 |
16,481.70 |
16,485.00 |
1,094.7K |
| 16:00 |
16,487.70 |
16,487.70 |
16,482.70 |
16,482.70 |
757.5K |
| 16:01 |
16,482.70 |
16,482.70 |
16,482.70 |
16,482.70 |
0.0K |
| 16:02 |
16,482.70 |
16,482.70 |
16,482.70 |
16,482.70 |
0.0K |
| 16:03 |
16,482.70 |
16,482.70 |
16,482.70 |
16,482.70 |
0.0K |
| 16:04 |
16,482.70 |
16,482.70 |
16,470.80 |
16,470.80 |
56,008.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|