| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,470.80 |
16,517.40 |
16,470.80 |
16,517.40 |
1,507.1K |
| 10:01 |
16,520.20 |
16,520.80 |
16,520.20 |
16,520.80 |
389.8K |
| 10:02 |
16,520.70 |
16,520.70 |
16,498.20 |
16,498.20 |
1,506.0K |
| 10:03 |
16,490.00 |
16,490.00 |
16,486.40 |
16,486.40 |
234.2K |
| 10:04 |
16,486.20 |
16,500.90 |
16,486.20 |
16,500.90 |
1,962.3K |
| 10:05 |
16,496.60 |
16,496.60 |
16,491.10 |
16,491.10 |
937.9K |
| 10:06 |
16,491.10 |
16,491.10 |
16,484.20 |
16,484.20 |
3,612.1K |
| 10:07 |
16,452.70 |
16,456.20 |
16,452.70 |
16,456.20 |
1,148.1K |
| 10:08 |
16,457.80 |
16,457.80 |
16,455.40 |
16,455.40 |
1,208.4K |
| 10:09 |
16,455.40 |
16,455.40 |
16,447.20 |
16,447.20 |
5,098.3K |
| 10:10 |
16,447.30 |
16,452.20 |
16,447.30 |
16,452.20 |
1,779.5K |
| 10:11 |
16,448.80 |
16,451.30 |
16,448.80 |
16,451.30 |
2,457.6K |
| 10:12 |
16,448.20 |
16,448.20 |
16,447.40 |
16,447.40 |
2,496.2K |
| 10:13 |
16,454.90 |
16,454.90 |
16,451.50 |
16,451.50 |
1,413.8K |
| 10:14 |
16,447.30 |
16,447.30 |
16,441.70 |
16,441.70 |
2,254.8K |
| 10:15 |
16,440.50 |
16,446.30 |
16,440.50 |
16,446.30 |
1,278.6K |
| 10:16 |
16,452.10 |
16,457.90 |
16,452.10 |
16,457.90 |
2,264.9K |
| 10:17 |
16,468.90 |
16,471.20 |
16,468.90 |
16,471.20 |
1,297.6K |
| 10:18 |
16,470.20 |
16,470.90 |
16,470.20 |
16,470.90 |
663.8K |
| 10:19 |
16,473.90 |
16,477.00 |
16,473.90 |
16,477.00 |
1,417.9K |
| 10:20 |
16,477.60 |
16,486.40 |
16,477.60 |
16,486.40 |
1,383.5K |
| 10:21 |
16,478.80 |
16,484.30 |
16,478.80 |
16,484.30 |
1,662.5K |
| 10:22 |
16,477.30 |
16,477.50 |
16,477.30 |
16,477.50 |
2,317.5K |
| 10:23 |
16,472.60 |
16,472.70 |
16,472.60 |
16,472.70 |
936.7K |
| 10:24 |
16,479.90 |
16,481.00 |
16,479.90 |
16,481.00 |
973.9K |
| 10:25 |
16,481.00 |
16,487.90 |
16,481.00 |
16,487.90 |
3,675.0K |
| 10:26 |
16,488.50 |
16,488.50 |
16,486.40 |
16,486.40 |
485.8K |
| 10:27 |
16,491.30 |
16,491.30 |
16,490.60 |
16,490.60 |
970.1K |
| 10:28 |
16,493.20 |
16,493.20 |
16,486.70 |
16,486.70 |
1,491.5K |
| 10:29 |
16,488.90 |
16,490.20 |
16,488.90 |
16,490.20 |
1,158.7K |
| 10:30 |
16,486.00 |
16,486.00 |
16,481.90 |
16,481.90 |
921.2K |
| 10:31 |
16,489.70 |
16,491.70 |
16,489.70 |
16,491.70 |
403.7K |
| 10:32 |
16,497.50 |
16,497.50 |
16,493.50 |
16,493.50 |
462.6K |
| 10:33 |
16,492.00 |
16,492.00 |
16,489.00 |
16,489.00 |
1,043.5K |
| 10:34 |
16,490.80 |
16,492.40 |
16,490.80 |
16,492.40 |
1,091.7K |
| 10:35 |
16,492.70 |
16,502.70 |
16,492.70 |
16,502.70 |
789.8K |
| 10:36 |
16,504.40 |
16,510.30 |
16,504.40 |
16,510.30 |
864.8K |
| 10:37 |
16,502.00 |
16,502.00 |
16,499.40 |
16,499.40 |
3,825.0K |
| 10:38 |
16,507.10 |
16,510.30 |
16,507.10 |
16,510.30 |
2,403.0K |
| 10:39 |
16,510.60 |
16,513.80 |
16,510.60 |
16,513.80 |
852.9K |
| 10:40 |
16,519.40 |
16,519.40 |
16,518.30 |
16,518.30 |
411.4K |
| 10:41 |
16,517.40 |
16,517.40 |
16,511.60 |
16,511.60 |
637.6K |
| 10:42 |
16,503.50 |
16,504.90 |
16,503.50 |
16,504.90 |
801.0K |
| 10:43 |
16,511.00 |
16,517.70 |
16,511.00 |
16,517.70 |
1,807.7K |
| 10:44 |
16,519.50 |
16,519.60 |
16,519.50 |
16,519.60 |
344.0K |
| 10:45 |
16,521.70 |
16,524.90 |
16,521.70 |
16,524.90 |
887.5K |
| 10:46 |
16,524.10 |
16,525.00 |
16,524.10 |
16,525.00 |
537.7K |
| 10:47 |
16,517.60 |
16,517.60 |
16,516.90 |
16,516.90 |
596.3K |
| 10:48 |
16,512.30 |
16,514.70 |
16,512.30 |
16,514.70 |
926.7K |
| 10:49 |
16,510.50 |
16,510.50 |
16,505.40 |
16,505.40 |
181.0K |
| 10:50 |
16,505.80 |
16,505.80 |
16,505.60 |
16,505.60 |
835.3K |
| 10:51 |
16,512.50 |
16,512.50 |
16,511.30 |
16,511.30 |
647.5K |
| 10:52 |
16,511.70 |
16,511.70 |
16,510.50 |
16,510.50 |
269.9K |
| 10:53 |
16,511.80 |
16,511.80 |
16,510.70 |
16,510.70 |
960.0K |
| 10:54 |
16,506.80 |
16,513.20 |
16,506.80 |
16,513.20 |
1,022.2K |
| 10:55 |
16,511.70 |
16,517.80 |
16,511.70 |
16,517.80 |
1,800.6K |
| 10:56 |
16,512.70 |
16,512.70 |
16,508.90 |
16,508.90 |
821.1K |
| 10:57 |
16,508.90 |
16,508.90 |
16,504.50 |
16,504.50 |
321.6K |
| 10:58 |
16,503.40 |
16,505.30 |
16,503.40 |
16,505.30 |
227.4K |
| 10:59 |
16,506.00 |
16,510.00 |
16,506.00 |
16,510.00 |
496.2K |
| 11:00 |
16,506.80 |
16,506.80 |
16,506.40 |
16,506.40 |
576.7K |
| 11:01 |
16,504.70 |
16,504.70 |
16,502.00 |
16,502.00 |
652.3K |
| 11:02 |
16,503.60 |
16,503.60 |
16,498.10 |
16,498.10 |
746.6K |
| 11:03 |
16,501.90 |
16,502.10 |
16,501.90 |
16,502.10 |
490.1K |
| 11:04 |
16,506.40 |
16,508.20 |
16,506.40 |
16,508.20 |
810.0K |
| 11:05 |
16,507.80 |
16,511.60 |
16,507.80 |
16,511.60 |
378.8K |
| 11:06 |
16,510.00 |
16,510.00 |
16,509.30 |
16,509.30 |
312.2K |
| 11:07 |
16,507.90 |
16,507.90 |
16,506.30 |
16,506.30 |
220.1K |
| 11:08 |
16,496.40 |
16,497.80 |
16,496.40 |
16,497.80 |
870.7K |
| 11:09 |
16,504.50 |
16,504.50 |
16,503.50 |
16,503.50 |
1,525.6K |
| 11:10 |
16,505.40 |
16,505.40 |
16,503.90 |
16,503.90 |
1,208.7K |
| 11:11 |
16,510.90 |
16,510.90 |
16,501.80 |
16,501.80 |
832.8K |
| 11:12 |
16,504.50 |
16,507.20 |
16,504.50 |
16,507.20 |
728.2K |
| 11:13 |
16,512.90 |
16,512.90 |
16,512.50 |
16,512.50 |
580.8K |
| 11:14 |
16,521.10 |
16,529.00 |
16,521.10 |
16,529.00 |
866.5K |
| 11:15 |
16,531.90 |
16,532.40 |
16,531.90 |
16,532.40 |
448.6K |
| 11:16 |
16,528.80 |
16,530.90 |
16,528.80 |
16,530.90 |
757.7K |
| 11:17 |
16,534.00 |
16,534.00 |
16,530.20 |
16,530.20 |
987.8K |
| 11:18 |
16,530.90 |
16,530.90 |
16,529.60 |
16,529.60 |
649.7K |
| 11:19 |
16,529.60 |
16,529.60 |
16,529.50 |
16,529.50 |
541.8K |
| 11:20 |
16,522.60 |
16,522.60 |
16,520.60 |
16,520.60 |
352.9K |
| 11:21 |
16,525.40 |
16,525.40 |
16,524.40 |
16,524.40 |
453.9K |
| 11:22 |
16,529.40 |
16,529.40 |
16,523.30 |
16,523.30 |
362.1K |
| 11:23 |
16,525.10 |
16,525.10 |
16,523.10 |
16,523.10 |
276.6K |
| 11:24 |
16,529.30 |
16,529.60 |
16,529.30 |
16,529.60 |
243.8K |
| 11:25 |
16,528.60 |
16,528.60 |
16,524.60 |
16,524.60 |
680.7K |
| 11:26 |
16,522.90 |
16,524.80 |
16,522.90 |
16,524.80 |
1,321.5K |
| 11:27 |
16,531.50 |
16,531.50 |
16,529.40 |
16,529.40 |
441.8K |
| 11:28 |
16,529.30 |
16,529.80 |
16,529.30 |
16,529.80 |
674.9K |
| 11:29 |
16,531.10 |
16,531.10 |
16,522.00 |
16,522.00 |
315.9K |
| 11:30 |
16,519.20 |
16,519.50 |
16,519.20 |
16,519.50 |
390.7K |
| 11:31 |
16,518.50 |
16,518.70 |
16,518.50 |
16,518.70 |
996.3K |
| 11:32 |
16,525.00 |
16,525.00 |
16,523.90 |
16,523.90 |
607.8K |
| 11:33 |
16,526.40 |
16,526.40 |
16,519.60 |
16,519.60 |
2,902.8K |
| 11:34 |
16,519.60 |
16,519.60 |
16,515.70 |
16,515.70 |
921.0K |
| 11:35 |
16,519.20 |
16,519.20 |
16,518.80 |
16,518.80 |
910.3K |
| 11:36 |
16,516.80 |
16,516.80 |
16,516.40 |
16,516.40 |
764.1K |
| 11:37 |
16,519.00 |
16,519.30 |
16,519.00 |
16,519.30 |
3,579.4K |
| 11:38 |
16,519.40 |
16,520.80 |
16,519.40 |
16,520.80 |
582.3K |
| 11:39 |
16,519.70 |
16,520.20 |
16,519.70 |
16,520.20 |
442.4K |
| 11:40 |
16,522.50 |
16,523.50 |
16,522.50 |
16,523.50 |
485.8K |
| 11:41 |
16,525.50 |
16,527.70 |
16,525.50 |
16,527.70 |
374.0K |
| 11:42 |
16,526.50 |
16,528.50 |
16,526.50 |
16,528.50 |
526.6K |
| 11:43 |
16,528.30 |
16,530.70 |
16,528.30 |
16,530.70 |
317.7K |
| 11:44 |
16,532.60 |
16,532.60 |
16,525.80 |
16,525.80 |
158.4K |
| 11:45 |
16,527.50 |
16,527.50 |
16,520.70 |
16,520.70 |
411.1K |
| 11:46 |
16,522.40 |
16,527.90 |
16,522.40 |
16,527.90 |
939.7K |
| 11:47 |
16,525.40 |
16,525.40 |
16,523.90 |
16,523.90 |
901.3K |
| 11:48 |
16,528.00 |
16,528.00 |
16,527.90 |
16,527.90 |
227.2K |
| 11:49 |
16,536.80 |
16,538.60 |
16,536.80 |
16,538.60 |
487.7K |
| 11:50 |
16,534.60 |
16,541.50 |
16,534.60 |
16,541.50 |
232.9K |
| 11:51 |
16,546.20 |
16,546.20 |
16,544.30 |
16,544.30 |
574.6K |
| 11:52 |
16,544.40 |
16,544.40 |
16,543.60 |
16,543.60 |
559.3K |
| 11:53 |
16,545.90 |
16,547.10 |
16,545.90 |
16,547.10 |
478.5K |
| 11:54 |
16,544.40 |
16,546.30 |
16,544.40 |
16,546.30 |
525.1K |
| 11:55 |
16,546.40 |
16,548.60 |
16,546.40 |
16,548.60 |
326.6K |
| 11:56 |
16,547.00 |
16,554.90 |
16,547.00 |
16,554.90 |
877.3K |
| 11:57 |
16,555.00 |
16,556.80 |
16,555.00 |
16,556.80 |
349.8K |
| 11:58 |
16,559.70 |
16,559.70 |
16,556.20 |
16,556.20 |
638.8K |
| 11:59 |
16,551.10 |
16,553.50 |
16,551.10 |
16,553.50 |
216.9K |
| 12:00 |
16,549.50 |
16,549.90 |
16,549.50 |
16,549.90 |
0.0K |
| 12:01 |
16,550.80 |
16,550.80 |
16,546.70 |
16,546.70 |
492.9K |
| 12:02 |
16,544.70 |
16,544.70 |
16,541.10 |
16,541.10 |
123.2K |
| 12:03 |
16,551.20 |
16,551.20 |
16,549.30 |
16,549.30 |
111.6K |
| 12:04 |
16,547.40 |
16,548.80 |
16,547.40 |
16,548.80 |
154.5K |
| 12:05 |
16,543.40 |
16,543.40 |
16,542.30 |
16,542.30 |
730.8K |
| 12:06 |
16,538.10 |
16,538.10 |
16,535.10 |
16,535.10 |
976.5K |
| 12:07 |
16,535.50 |
16,535.50 |
16,533.60 |
16,533.60 |
2,148.9K |
| 12:08 |
16,534.30 |
16,535.80 |
16,534.30 |
16,535.80 |
214.3K |
| 12:09 |
16,532.30 |
16,532.30 |
16,516.70 |
16,516.70 |
339.0K |
| 12:10 |
16,523.50 |
16,523.50 |
16,521.00 |
16,521.00 |
297.4K |
| 12:11 |
16,520.20 |
16,520.20 |
16,519.90 |
16,519.90 |
242.9K |
| 12:12 |
16,515.40 |
16,517.20 |
16,515.40 |
16,517.20 |
241.5K |
| 12:13 |
16,523.20 |
16,524.00 |
16,523.20 |
16,524.00 |
266.1K |
| 12:14 |
16,522.20 |
16,522.20 |
16,522.10 |
16,522.10 |
137.2K |
| 12:15 |
16,523.10 |
16,523.10 |
16,518.90 |
16,518.90 |
445.0K |
| 12:16 |
16,522.80 |
16,522.80 |
16,520.40 |
16,520.40 |
189.9K |
| 12:17 |
16,520.30 |
16,520.30 |
16,517.70 |
16,517.70 |
233.2K |
| 12:18 |
16,518.40 |
16,521.20 |
16,518.40 |
16,521.20 |
535.3K |
| 12:19 |
16,519.60 |
16,519.60 |
16,516.70 |
16,516.70 |
165.2K |
| 12:20 |
16,515.00 |
16,515.00 |
16,513.90 |
16,513.90 |
417.1K |
| 12:21 |
16,516.80 |
16,517.60 |
16,516.80 |
16,517.60 |
581.0K |
| 12:22 |
16,519.80 |
16,520.70 |
16,519.80 |
16,520.70 |
752.3K |
| 12:23 |
16,518.30 |
16,518.30 |
16,517.30 |
16,517.30 |
278.5K |
| 12:24 |
16,516.70 |
16,517.00 |
16,516.70 |
16,517.00 |
320.5K |
| 12:25 |
16,517.70 |
16,517.70 |
16,514.00 |
16,514.00 |
647.9K |
| 12:26 |
16,516.00 |
16,519.60 |
16,516.00 |
16,519.60 |
1,361.1K |
| 12:27 |
16,518.10 |
16,518.10 |
16,517.80 |
16,517.80 |
535.0K |
| 12:28 |
16,520.10 |
16,520.10 |
16,518.70 |
16,518.70 |
500.7K |
| 12:29 |
16,514.30 |
16,514.30 |
16,514.10 |
16,514.10 |
267.8K |
| 12:30 |
16,513.30 |
16,517.00 |
16,513.30 |
16,517.00 |
458.4K |
| 12:31 |
16,518.50 |
16,518.50 |
16,515.30 |
16,515.30 |
511.5K |
| 12:32 |
16,516.50 |
16,516.50 |
16,515.20 |
16,515.20 |
346.0K |
| 12:33 |
16,514.80 |
16,518.20 |
16,514.80 |
16,518.20 |
925.2K |
| 12:34 |
16,516.20 |
16,519.50 |
16,516.20 |
16,519.50 |
674.7K |
| 12:35 |
16,519.30 |
16,520.80 |
16,519.30 |
16,520.80 |
449.0K |
| 12:36 |
16,520.60 |
16,520.60 |
16,519.70 |
16,519.70 |
584.4K |
| 12:37 |
16,519.10 |
16,521.50 |
16,519.10 |
16,521.50 |
251.9K |
| 12:38 |
16,522.80 |
16,522.80 |
16,518.40 |
16,518.40 |
485.9K |
| 12:39 |
16,521.20 |
16,521.20 |
16,520.20 |
16,520.20 |
372.5K |
| 12:40 |
16,525.40 |
16,525.90 |
16,525.40 |
16,525.90 |
512.0K |
| 12:41 |
16,525.50 |
16,525.50 |
16,525.30 |
16,525.30 |
707.3K |
| 12:42 |
16,525.40 |
16,525.40 |
16,523.30 |
16,523.30 |
632.0K |
| 12:43 |
16,528.20 |
16,529.90 |
16,528.20 |
16,529.90 |
668.9K |
| 12:44 |
16,527.80 |
16,527.80 |
16,523.40 |
16,523.40 |
179.2K |
| 12:45 |
16,524.80 |
16,524.80 |
16,522.70 |
16,522.70 |
636.4K |
| 12:46 |
16,521.70 |
16,523.00 |
16,521.70 |
16,523.00 |
251.1K |
| 12:47 |
16,520.50 |
16,521.40 |
16,520.50 |
16,521.40 |
538.1K |
| 12:48 |
16,520.50 |
16,522.20 |
16,520.50 |
16,522.20 |
371.5K |
| 12:49 |
16,523.40 |
16,523.40 |
16,521.70 |
16,521.70 |
418.9K |
| 12:50 |
16,523.90 |
16,523.90 |
16,523.30 |
16,523.30 |
538.3K |
| 12:51 |
16,522.30 |
16,522.30 |
16,519.60 |
16,519.60 |
554.5K |
| 12:52 |
16,515.90 |
16,516.00 |
16,515.90 |
16,516.00 |
239.5K |
| 12:53 |
16,519.80 |
16,519.80 |
16,519.80 |
16,519.80 |
320.2K |
| 12:54 |
16,521.70 |
16,521.70 |
16,517.80 |
16,517.80 |
203.1K |
| 12:55 |
16,518.90 |
16,518.90 |
16,517.50 |
16,517.50 |
181.3K |
| 12:56 |
16,514.80 |
16,514.80 |
16,513.80 |
16,513.80 |
493.4K |
| 12:57 |
16,514.80 |
16,517.80 |
16,514.80 |
16,517.80 |
400.4K |
| 12:58 |
16,517.30 |
16,517.30 |
16,517.30 |
16,517.30 |
562.1K |
| 12:59 |
16,512.00 |
16,512.00 |
16,509.00 |
16,509.00 |
511.7K |
| 13:00 |
16,503.60 |
16,503.60 |
16,496.40 |
16,496.40 |
617.0K |
| 13:01 |
16,497.50 |
16,497.50 |
16,492.20 |
16,492.20 |
544.3K |
| 13:02 |
16,486.30 |
16,486.30 |
16,486.20 |
16,486.20 |
450.4K |
| 13:03 |
16,487.90 |
16,487.90 |
16,486.80 |
16,486.80 |
506.9K |
| 13:04 |
16,488.60 |
16,488.60 |
16,488.10 |
16,488.10 |
742.4K |
| 13:05 |
16,489.40 |
16,489.40 |
16,488.30 |
16,488.30 |
177.6K |
| 13:06 |
16,488.80 |
16,488.80 |
16,487.60 |
16,487.60 |
385.3K |
| 13:07 |
16,478.70 |
16,480.30 |
16,478.70 |
16,480.30 |
401.5K |
| 13:08 |
16,481.30 |
16,481.30 |
16,477.00 |
16,477.00 |
432.2K |
| 13:09 |
16,478.50 |
16,478.50 |
16,477.60 |
16,477.60 |
282.3K |
| 13:10 |
16,475.20 |
16,475.50 |
16,475.20 |
16,475.50 |
432.3K |
| 13:11 |
16,474.10 |
16,475.30 |
16,474.10 |
16,475.30 |
472.4K |
| 13:12 |
16,474.40 |
16,475.60 |
16,474.40 |
16,475.60 |
231.8K |
| 13:13 |
16,477.60 |
16,478.90 |
16,477.60 |
16,478.90 |
599.2K |
| 13:14 |
16,480.00 |
16,482.30 |
16,480.00 |
16,482.30 |
390.4K |
| 13:15 |
16,484.50 |
16,484.50 |
16,482.40 |
16,482.40 |
234.2K |
| 13:16 |
16,480.40 |
16,482.80 |
16,480.40 |
16,482.80 |
253.1K |
| 13:17 |
16,483.60 |
16,483.60 |
16,483.10 |
16,483.10 |
312.0K |
| 13:18 |
16,483.60 |
16,483.60 |
16,483.50 |
16,483.50 |
405.5K |
| 13:19 |
16,488.30 |
16,488.90 |
16,488.30 |
16,488.90 |
457.8K |
| 13:20 |
16,491.00 |
16,491.00 |
16,489.80 |
16,489.80 |
720.9K |
| 13:21 |
16,488.90 |
16,489.00 |
16,488.90 |
16,489.00 |
201.7K |
| 13:22 |
16,484.20 |
16,484.40 |
16,484.20 |
16,484.40 |
212.3K |
| 13:23 |
16,486.70 |
16,489.30 |
16,486.70 |
16,489.30 |
135.4K |
| 13:24 |
16,488.70 |
16,488.70 |
16,485.20 |
16,485.20 |
144.9K |
| 13:25 |
16,485.40 |
16,486.20 |
16,485.40 |
16,486.20 |
176.5K |
| 13:26 |
16,487.60 |
16,487.60 |
16,487.10 |
16,487.10 |
410.6K |
| 13:27 |
16,489.10 |
16,489.60 |
16,489.10 |
16,489.60 |
818.5K |
| 13:28 |
16,488.70 |
16,492.70 |
16,488.70 |
16,492.70 |
607.1K |
| 13:29 |
16,492.70 |
16,493.00 |
16,492.70 |
16,493.00 |
325.7K |
| 13:30 |
16,492.50 |
16,493.60 |
16,492.50 |
16,493.60 |
633.1K |
| 13:31 |
16,497.90 |
16,499.10 |
16,497.90 |
16,499.10 |
151.3K |
| 13:32 |
16,502.60 |
16,502.60 |
16,501.40 |
16,501.40 |
103.0K |
| 13:33 |
16,504.30 |
16,504.30 |
16,502.70 |
16,502.70 |
144.6K |
| 13:34 |
16,501.00 |
16,507.40 |
16,501.00 |
16,507.40 |
314.7K |
| 13:35 |
16,504.70 |
16,505.80 |
16,504.70 |
16,505.80 |
298.9K |
| 13:36 |
16,506.50 |
16,507.80 |
16,506.50 |
16,507.80 |
792.5K |
| 13:37 |
16,506.60 |
16,508.00 |
16,506.60 |
16,508.00 |
252.6K |
| 13:38 |
16,517.40 |
16,519.90 |
16,517.40 |
16,519.90 |
258.7K |
| 13:39 |
16,520.20 |
16,523.60 |
16,520.20 |
16,523.60 |
582.0K |
| 13:40 |
16,522.70 |
16,522.70 |
16,521.60 |
16,521.60 |
959.3K |
| 13:41 |
16,520.90 |
16,520.90 |
16,519.70 |
16,519.70 |
1,240.8K |
| 13:42 |
16,518.80 |
16,519.20 |
16,518.80 |
16,519.20 |
198.4K |
| 13:43 |
16,520.10 |
16,520.10 |
16,515.90 |
16,515.90 |
649.5K |
| 13:44 |
16,515.30 |
16,515.30 |
16,514.80 |
16,514.80 |
526.1K |
| 13:45 |
16,518.50 |
16,518.50 |
16,514.30 |
16,514.30 |
490.6K |
| 13:46 |
16,516.00 |
16,516.00 |
16,510.90 |
16,510.90 |
542.9K |
| 13:47 |
16,510.00 |
16,510.80 |
16,510.00 |
16,510.80 |
242.7K |
| 13:48 |
16,507.20 |
16,507.50 |
16,507.20 |
16,507.50 |
308.6K |
| 13:49 |
16,505.80 |
16,505.80 |
16,502.50 |
16,502.50 |
307.9K |
| 13:50 |
16,503.90 |
16,503.90 |
16,503.50 |
16,503.50 |
161.0K |
| 13:51 |
16,499.10 |
16,499.40 |
16,499.10 |
16,499.40 |
1,436.4K |
| 13:52 |
16,495.50 |
16,495.50 |
16,492.30 |
16,492.30 |
294.1K |
| 13:53 |
16,492.60 |
16,494.30 |
16,492.60 |
16,494.30 |
210.8K |
| 13:54 |
16,499.20 |
16,499.20 |
16,498.40 |
16,498.40 |
380.3K |
| 13:55 |
16,503.10 |
16,504.60 |
16,503.10 |
16,504.60 |
272.7K |
| 13:56 |
16,502.40 |
16,502.40 |
16,502.40 |
16,502.40 |
423.9K |
| 13:57 |
16,503.40 |
16,503.70 |
16,503.40 |
16,503.70 |
126.8K |
| 13:58 |
16,504.10 |
16,504.10 |
16,502.00 |
16,502.00 |
164.9K |
| 13:59 |
16,503.30 |
16,503.30 |
16,500.80 |
16,500.80 |
223.5K |
| 14:00 |
16,501.80 |
16,502.20 |
16,501.80 |
16,502.20 |
185.7K |
| 14:01 |
16,505.30 |
16,507.10 |
16,505.30 |
16,507.10 |
286.2K |
| 14:02 |
16,505.60 |
16,506.90 |
16,505.60 |
16,506.90 |
327.4K |
| 14:03 |
16,505.90 |
16,505.90 |
16,503.00 |
16,503.00 |
193.0K |
| 14:04 |
16,498.60 |
16,499.30 |
16,498.60 |
16,499.30 |
468.2K |
| 14:05 |
16,501.60 |
16,502.40 |
16,501.60 |
16,502.40 |
644.6K |
| 14:06 |
16,500.70 |
16,501.20 |
16,500.70 |
16,501.20 |
306.6K |
| 14:07 |
16,498.60 |
16,499.60 |
16,498.60 |
16,499.60 |
441.4K |
| 14:08 |
16,499.80 |
16,499.80 |
16,499.30 |
16,499.30 |
334.0K |
| 14:09 |
16,500.30 |
16,501.90 |
16,500.30 |
16,501.90 |
1,287.5K |
| 14:10 |
16,501.00 |
16,502.10 |
16,501.00 |
16,502.10 |
889.0K |
| 14:11 |
16,502.90 |
16,502.90 |
16,501.90 |
16,501.90 |
156.0K |
| 14:12 |
16,500.30 |
16,500.30 |
16,497.70 |
16,497.70 |
203.0K |
| 14:13 |
16,496.10 |
16,496.10 |
16,489.10 |
16,489.10 |
671.6K |
| 14:14 |
16,491.50 |
16,491.50 |
16,490.60 |
16,490.60 |
163.3K |
| 14:15 |
16,489.20 |
16,489.20 |
16,481.30 |
16,481.30 |
561.9K |
| 14:16 |
16,481.40 |
16,481.40 |
16,480.90 |
16,480.90 |
152.4K |
| 14:17 |
16,477.60 |
16,478.10 |
16,477.60 |
16,478.10 |
587.0K |
| 14:18 |
16,478.00 |
16,478.00 |
16,476.10 |
16,476.10 |
419.7K |
| 14:19 |
16,476.70 |
16,477.70 |
16,476.70 |
16,477.70 |
309.8K |
| 14:20 |
16,475.10 |
16,478.00 |
16,475.10 |
16,478.00 |
200.7K |
| 14:21 |
16,479.20 |
16,479.90 |
16,479.20 |
16,479.90 |
193.8K |
| 14:22 |
16,478.70 |
16,478.90 |
16,478.70 |
16,478.90 |
443.3K |
| 14:23 |
16,481.70 |
16,482.50 |
16,481.70 |
16,482.50 |
610.9K |
| 14:24 |
16,485.70 |
16,486.20 |
16,485.70 |
16,486.20 |
5,457.1K |
| 14:25 |
16,487.30 |
16,491.60 |
16,487.30 |
16,491.60 |
2,931.1K |
| 14:26 |
16,489.70 |
16,490.20 |
16,489.70 |
16,490.20 |
123.5K |
| 14:27 |
16,491.90 |
16,491.90 |
16,489.60 |
16,489.60 |
189.5K |
| 14:28 |
16,489.90 |
16,489.90 |
16,489.20 |
16,489.20 |
181.8K |
| 14:29 |
16,490.50 |
16,490.50 |
16,485.00 |
16,485.00 |
522.8K |
| 14:30 |
16,484.50 |
16,484.50 |
16,483.50 |
16,483.50 |
1,151.6K |
| 14:31 |
16,481.00 |
16,481.00 |
16,480.70 |
16,480.70 |
2,094.6K |
| 14:32 |
16,480.50 |
16,486.20 |
16,480.50 |
16,486.20 |
291.2K |
| 14:33 |
16,485.40 |
16,485.40 |
16,482.40 |
16,482.40 |
705.5K |
| 14:34 |
16,485.30 |
16,485.30 |
16,484.90 |
16,484.90 |
393.4K |
| 14:35 |
16,486.10 |
16,486.70 |
16,486.10 |
16,486.70 |
540.8K |
| 14:36 |
16,483.40 |
16,483.90 |
16,483.40 |
16,483.90 |
284.1K |
| 14:37 |
16,484.10 |
16,484.10 |
16,482.90 |
16,482.90 |
272.5K |
| 14:38 |
16,483.00 |
16,491.10 |
16,483.00 |
16,491.10 |
640.4K |
| 14:39 |
16,492.90 |
16,492.90 |
16,489.10 |
16,489.10 |
664.3K |
| 14:40 |
16,490.00 |
16,490.10 |
16,490.00 |
16,490.10 |
230.1K |
| 14:41 |
16,488.60 |
16,488.60 |
16,478.30 |
16,478.30 |
603.0K |
| 14:42 |
16,476.40 |
16,476.40 |
16,475.40 |
16,475.40 |
253.6K |
| 14:43 |
16,476.40 |
16,476.40 |
16,475.10 |
16,475.10 |
278.6K |
| 14:44 |
16,474.40 |
16,475.60 |
16,474.40 |
16,475.60 |
293.4K |
| 14:45 |
16,470.60 |
16,471.80 |
16,470.60 |
16,471.80 |
575.4K |
| 14:46 |
16,471.20 |
16,471.20 |
16,467.60 |
16,467.60 |
368.5K |
| 14:47 |
16,469.90 |
16,469.90 |
16,467.30 |
16,467.30 |
360.9K |
| 14:48 |
16,467.10 |
16,468.30 |
16,467.10 |
16,468.30 |
596.5K |
| 14:49 |
16,471.40 |
16,472.40 |
16,471.40 |
16,472.40 |
319.9K |
| 14:50 |
16,474.80 |
16,476.50 |
16,474.80 |
16,476.50 |
235.0K |
| 14:51 |
16,474.50 |
16,474.50 |
16,471.20 |
16,471.20 |
679.5K |
| 14:52 |
16,473.30 |
16,473.30 |
16,469.40 |
16,469.40 |
407.5K |
| 14:53 |
16,467.90 |
16,470.00 |
16,467.90 |
16,470.00 |
240.2K |
| 14:54 |
16,477.00 |
16,477.90 |
16,477.00 |
16,477.90 |
333.5K |
| 14:55 |
16,479.90 |
16,481.40 |
16,479.90 |
16,481.40 |
573.7K |
| 14:56 |
16,479.00 |
16,479.00 |
16,473.20 |
16,473.20 |
360.7K |
| 14:57 |
16,471.90 |
16,472.00 |
16,471.90 |
16,472.00 |
138.6K |
| 14:58 |
16,476.10 |
16,476.10 |
16,473.90 |
16,473.90 |
415.6K |
| 14:59 |
16,475.70 |
16,475.70 |
16,473.60 |
16,473.60 |
156.5K |
| 15:00 |
16,478.70 |
16,478.70 |
16,476.40 |
16,476.40 |
287.5K |
| 15:01 |
16,480.90 |
16,480.90 |
16,479.10 |
16,479.10 |
187.2K |
| 15:02 |
16,479.00 |
16,479.00 |
16,478.70 |
16,478.70 |
546.3K |
| 15:03 |
16,482.50 |
16,482.50 |
16,479.40 |
16,479.40 |
436.4K |
| 15:04 |
16,486.20 |
16,487.70 |
16,486.20 |
16,487.70 |
905.5K |
| 15:05 |
16,484.90 |
16,484.90 |
16,480.60 |
16,480.60 |
252.7K |
| 15:06 |
16,481.10 |
16,483.40 |
16,481.10 |
16,483.40 |
227.3K |
| 15:07 |
16,482.90 |
16,482.90 |
16,482.40 |
16,482.40 |
302.2K |
| 15:08 |
16,483.40 |
16,483.40 |
16,483.40 |
16,483.40 |
245.4K |
| 15:09 |
16,487.10 |
16,487.10 |
16,486.60 |
16,486.60 |
216.2K |
| 15:10 |
16,486.60 |
16,487.60 |
16,486.60 |
16,487.60 |
511.7K |
| 15:11 |
16,488.70 |
16,491.50 |
16,488.70 |
16,491.50 |
688.3K |
| 15:12 |
16,490.90 |
16,490.90 |
16,490.00 |
16,490.00 |
324.9K |
| 15:13 |
16,491.10 |
16,491.10 |
16,489.40 |
16,489.40 |
398.3K |
| 15:14 |
16,488.80 |
16,490.30 |
16,488.80 |
16,490.30 |
927.7K |
| 15:15 |
16,491.70 |
16,491.70 |
16,488.50 |
16,488.50 |
213.3K |
| 15:16 |
16,482.90 |
16,486.40 |
16,482.90 |
16,486.40 |
625.8K |
| 15:17 |
16,486.20 |
16,486.20 |
16,484.40 |
16,484.40 |
389.5K |
| 15:18 |
16,484.80 |
16,484.80 |
16,479.00 |
16,479.00 |
1,107.4K |
| 15:19 |
16,477.30 |
16,478.80 |
16,477.30 |
16,478.80 |
232.5K |
| 15:20 |
16,479.30 |
16,479.30 |
16,478.70 |
16,478.70 |
352.7K |
| 15:21 |
16,471.50 |
16,471.50 |
16,465.30 |
16,465.30 |
1,215.1K |
| 15:22 |
16,466.00 |
16,468.70 |
16,466.00 |
16,468.70 |
525.3K |
| 15:23 |
16,445.30 |
16,447.70 |
16,445.30 |
16,447.70 |
1,320.9K |
| 15:24 |
16,447.60 |
16,447.70 |
16,447.60 |
16,447.70 |
723.8K |
| 15:25 |
16,448.30 |
16,448.70 |
16,448.30 |
16,448.70 |
447.7K |
| 15:26 |
16,450.80 |
16,450.80 |
16,449.90 |
16,449.90 |
231.6K |
| 15:27 |
16,447.00 |
16,448.20 |
16,447.00 |
16,448.20 |
662.7K |
| 15:28 |
16,455.30 |
16,459.10 |
16,455.30 |
16,459.10 |
541.6K |
| 15:29 |
16,456.80 |
16,459.80 |
16,456.80 |
16,459.80 |
704.8K |
| 15:30 |
16,460.80 |
16,464.50 |
16,460.80 |
16,464.50 |
796.3K |
| 15:31 |
16,461.60 |
16,462.10 |
16,461.60 |
16,462.10 |
480.6K |
| 15:32 |
16,461.60 |
16,461.60 |
16,456.70 |
16,456.70 |
1,129.2K |
| 15:33 |
16,457.90 |
16,457.90 |
16,447.90 |
16,447.90 |
783.9K |
| 15:34 |
16,445.50 |
16,448.80 |
16,445.50 |
16,448.80 |
288.9K |
| 15:35 |
16,448.20 |
16,449.20 |
16,448.20 |
16,449.20 |
686.0K |
| 15:36 |
16,450.90 |
16,456.60 |
16,450.90 |
16,456.60 |
624.0K |
| 15:37 |
16,461.80 |
16,466.70 |
16,461.80 |
16,466.70 |
667.3K |
| 15:38 |
16,463.00 |
16,463.00 |
16,462.10 |
16,462.10 |
624.8K |
| 15:39 |
16,466.00 |
16,467.20 |
16,466.00 |
16,467.20 |
926.4K |
| 15:40 |
16,467.50 |
16,467.50 |
16,466.70 |
16,466.70 |
2,879.0K |
| 15:41 |
16,464.90 |
16,467.50 |
16,464.90 |
16,467.50 |
1,181.4K |
| 15:42 |
16,470.60 |
16,470.60 |
16,470.20 |
16,470.20 |
511.7K |
| 15:43 |
16,469.70 |
16,473.40 |
16,469.70 |
16,473.40 |
926.5K |
| 15:44 |
16,473.60 |
16,474.30 |
16,473.60 |
16,474.30 |
393.9K |
| 15:45 |
16,482.40 |
16,485.40 |
16,482.40 |
16,485.40 |
643.3K |
| 15:46 |
16,487.80 |
16,487.80 |
16,485.50 |
16,485.50 |
504.9K |
| 15:47 |
16,478.00 |
16,478.00 |
16,475.40 |
16,475.40 |
443.1K |
| 15:48 |
16,481.30 |
16,481.30 |
16,478.00 |
16,478.00 |
517.9K |
| 15:49 |
16,475.30 |
16,475.30 |
16,474.40 |
16,474.40 |
1,182.3K |
| 15:50 |
16,474.80 |
16,474.80 |
16,474.30 |
16,474.30 |
681.7K |
| 15:51 |
16,479.20 |
16,480.10 |
16,479.20 |
16,480.10 |
428.0K |
| 15:52 |
16,480.90 |
16,480.90 |
16,480.90 |
16,480.90 |
497.1K |
| 15:53 |
16,482.60 |
16,482.60 |
16,480.10 |
16,480.10 |
555.4K |
| 15:54 |
16,482.00 |
16,484.90 |
16,482.00 |
16,484.90 |
439.7K |
| 15:55 |
16,485.60 |
16,485.60 |
16,485.30 |
16,485.30 |
669.2K |
| 15:56 |
16,484.90 |
16,493.30 |
16,484.90 |
16,493.30 |
927.6K |
| 15:57 |
16,493.30 |
16,493.30 |
16,487.80 |
16,487.80 |
1,066.7K |
| 15:58 |
16,489.70 |
16,489.70 |
16,488.60 |
16,488.60 |
1,088.7K |
| 15:59 |
16,488.00 |
16,494.60 |
16,488.00 |
16,494.60 |
1,220.6K |
| 16:00 |
16,497.30 |
16,497.30 |
16,495.80 |
16,495.80 |
613.6K |
| 16:01 |
16,495.80 |
16,495.80 |
16,495.80 |
16,495.80 |
0.0K |
| 16:02 |
16,495.80 |
16,495.80 |
16,495.80 |
16,495.80 |
0.0K |
| 16:03 |
16,495.80 |
16,495.80 |
16,495.80 |
16,495.80 |
0.0K |
| 16:04 |
16,495.80 |
16,502.60 |
16,495.80 |
16,502.60 |
72,529.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|