| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,607.20 |
16,607.20 |
16,596.40 |
16,596.40 |
172,959.2K |
| 10:01 |
16,583.80 |
16,583.80 |
16,576.90 |
16,576.90 |
64.1K |
| 10:02 |
16,582.30 |
16,596.70 |
16,582.30 |
16,596.70 |
1,004.0K |
| 10:03 |
16,588.00 |
16,590.30 |
16,588.00 |
16,590.30 |
238.0K |
| 10:04 |
16,579.50 |
16,579.50 |
16,573.40 |
16,573.40 |
1,222.7K |
| 10:05 |
16,563.20 |
16,564.70 |
16,563.20 |
16,564.70 |
995.4K |
| 10:06 |
16,565.90 |
16,565.90 |
16,562.30 |
16,562.30 |
2,758.7K |
| 10:07 |
16,574.90 |
16,574.90 |
16,562.40 |
16,562.40 |
1,131.6K |
| 10:08 |
16,561.10 |
16,561.10 |
16,555.30 |
16,555.30 |
1,505.6K |
| 10:09 |
16,558.00 |
16,562.30 |
16,558.00 |
16,562.30 |
3,720.4K |
| 10:10 |
16,566.60 |
16,566.60 |
16,561.40 |
16,561.40 |
1,879.8K |
| 10:11 |
16,553.00 |
16,553.00 |
16,549.80 |
16,549.80 |
2,046.6K |
| 10:12 |
16,552.40 |
16,557.90 |
16,552.40 |
16,557.90 |
1,663.5K |
| 10:13 |
16,562.50 |
16,562.50 |
16,552.50 |
16,552.50 |
929.7K |
| 10:14 |
16,550.40 |
16,550.40 |
16,541.50 |
16,541.50 |
1,325.3K |
| 10:15 |
16,541.00 |
16,546.50 |
16,541.00 |
16,546.50 |
916.8K |
| 10:16 |
16,534.60 |
16,534.60 |
16,533.70 |
16,533.70 |
1,845.5K |
| 10:17 |
16,531.60 |
16,531.60 |
16,509.40 |
16,509.40 |
1,371.3K |
| 10:18 |
16,511.20 |
16,511.20 |
16,509.90 |
16,509.90 |
1,057.5K |
| 10:19 |
16,513.20 |
16,513.20 |
16,507.10 |
16,507.10 |
941.3K |
| 10:20 |
16,510.40 |
16,510.40 |
16,502.60 |
16,502.60 |
896.8K |
| 10:21 |
16,509.30 |
16,515.00 |
16,509.30 |
16,515.00 |
486.1K |
| 10:22 |
16,504.60 |
16,504.60 |
16,504.10 |
16,504.10 |
526.1K |
| 10:23 |
16,512.60 |
16,512.60 |
16,508.80 |
16,508.80 |
418.4K |
| 10:24 |
16,501.00 |
16,513.10 |
16,501.00 |
16,513.10 |
483.3K |
| 10:25 |
16,515.90 |
16,524.20 |
16,515.90 |
16,524.20 |
885.5K |
| 10:26 |
16,524.40 |
16,524.40 |
16,523.50 |
16,523.50 |
601.5K |
| 10:27 |
16,516.60 |
16,525.80 |
16,516.60 |
16,525.80 |
722.3K |
| 10:28 |
16,523.40 |
16,524.70 |
16,523.40 |
16,524.70 |
528.5K |
| 10:29 |
16,524.80 |
16,526.30 |
16,524.80 |
16,526.30 |
817.4K |
| 10:30 |
16,520.30 |
16,520.30 |
16,515.50 |
16,515.50 |
704.9K |
| 10:31 |
16,522.50 |
16,524.00 |
16,522.50 |
16,524.00 |
1,600.6K |
| 10:32 |
16,524.80 |
16,524.80 |
16,521.50 |
16,521.50 |
504.7K |
| 10:33 |
16,529.10 |
16,529.10 |
16,524.60 |
16,524.60 |
487.7K |
| 10:34 |
16,525.90 |
16,525.90 |
16,525.20 |
16,525.20 |
517.0K |
| 10:35 |
16,522.20 |
16,522.20 |
16,520.00 |
16,520.00 |
659.6K |
| 10:36 |
16,517.70 |
16,517.90 |
16,517.70 |
16,517.90 |
620.0K |
| 10:37 |
16,516.60 |
16,524.60 |
16,516.60 |
16,524.60 |
286.3K |
| 10:38 |
16,520.90 |
16,526.10 |
16,520.90 |
16,526.10 |
1,001.1K |
| 10:39 |
16,527.70 |
16,527.80 |
16,527.70 |
16,527.80 |
1,224.2K |
| 10:40 |
16,523.80 |
16,523.80 |
16,522.90 |
16,522.90 |
538.5K |
| 10:41 |
16,514.00 |
16,518.10 |
16,514.00 |
16,518.10 |
385.5K |
| 10:42 |
16,517.80 |
16,519.50 |
16,517.80 |
16,519.50 |
283.6K |
| 10:43 |
16,514.50 |
16,521.40 |
16,514.50 |
16,521.40 |
1,968.4K |
| 10:44 |
16,515.90 |
16,516.80 |
16,515.90 |
16,516.80 |
1,622.0K |
| 10:45 |
16,508.90 |
16,508.90 |
16,497.20 |
16,497.20 |
328.9K |
| 10:46 |
16,498.50 |
16,503.60 |
16,498.50 |
16,503.60 |
459.4K |
| 10:47 |
16,508.80 |
16,508.80 |
16,507.40 |
16,507.40 |
406.5K |
| 10:48 |
16,502.10 |
16,503.90 |
16,502.10 |
16,503.90 |
1,312.5K |
| 10:49 |
16,506.20 |
16,506.20 |
16,501.10 |
16,501.10 |
269.1K |
| 10:50 |
16,498.30 |
16,498.30 |
16,497.90 |
16,497.90 |
636.9K |
| 10:51 |
16,499.90 |
16,499.90 |
16,498.40 |
16,498.40 |
462.4K |
| 10:52 |
16,496.70 |
16,496.70 |
16,496.40 |
16,496.40 |
227.1K |
| 10:53 |
16,495.40 |
16,500.60 |
16,495.40 |
16,500.60 |
369.4K |
| 10:54 |
16,506.90 |
16,524.00 |
16,506.90 |
16,524.00 |
673.0K |
| 10:55 |
16,516.70 |
16,522.30 |
16,516.70 |
16,522.30 |
527.9K |
| 10:56 |
16,520.90 |
16,523.60 |
16,520.90 |
16,523.60 |
193.0K |
| 10:57 |
16,525.80 |
16,527.20 |
16,525.80 |
16,527.20 |
191.0K |
| 10:58 |
16,528.20 |
16,528.20 |
16,526.50 |
16,526.50 |
576.4K |
| 10:59 |
16,530.60 |
16,530.60 |
16,529.10 |
16,529.10 |
539.2K |
| 11:00 |
16,527.30 |
16,527.30 |
16,524.10 |
16,524.10 |
411.5K |
| 11:01 |
16,530.20 |
16,533.00 |
16,530.20 |
16,533.00 |
222.2K |
| 11:02 |
16,534.70 |
16,534.70 |
16,532.40 |
16,532.40 |
153.8K |
| 11:03 |
16,526.30 |
16,526.30 |
16,526.30 |
16,526.30 |
373.0K |
| 11:04 |
16,522.10 |
16,524.00 |
16,522.10 |
16,524.00 |
548.5K |
| 11:05 |
16,523.10 |
16,529.30 |
16,523.10 |
16,529.30 |
330.7K |
| 11:06 |
16,533.20 |
16,533.20 |
16,532.90 |
16,532.90 |
106.6K |
| 11:07 |
16,532.40 |
16,532.40 |
16,532.30 |
16,532.30 |
145.1K |
| 11:08 |
16,530.60 |
16,531.60 |
16,530.60 |
16,531.60 |
262.8K |
| 11:09 |
16,529.50 |
16,531.20 |
16,529.50 |
16,531.20 |
460.5K |
| 11:10 |
16,533.60 |
16,538.70 |
16,533.60 |
16,538.70 |
281.4K |
| 11:11 |
16,540.10 |
16,541.20 |
16,540.10 |
16,541.20 |
180.5K |
| 11:12 |
16,540.80 |
16,540.90 |
16,540.80 |
16,540.90 |
529.5K |
| 11:13 |
16,542.90 |
16,543.80 |
16,542.90 |
16,543.80 |
1,322.8K |
| 11:14 |
16,541.00 |
16,541.80 |
16,541.00 |
16,541.80 |
865.3K |
| 11:15 |
16,547.70 |
16,551.30 |
16,547.70 |
16,551.30 |
333.9K |
| 11:16 |
16,548.20 |
16,549.30 |
16,548.20 |
16,549.30 |
230.0K |
| 11:17 |
16,555.90 |
16,558.40 |
16,555.90 |
16,558.40 |
563.2K |
| 11:18 |
16,561.60 |
16,562.20 |
16,561.60 |
16,562.20 |
704.0K |
| 11:19 |
16,561.00 |
16,562.80 |
16,561.00 |
16,562.80 |
213.5K |
| 11:20 |
16,563.60 |
16,563.60 |
16,563.20 |
16,563.20 |
354.8K |
| 11:21 |
16,562.80 |
16,562.80 |
16,562.20 |
16,562.20 |
410.6K |
| 11:22 |
16,560.60 |
16,561.70 |
16,560.60 |
16,561.70 |
781.8K |
| 11:23 |
16,561.80 |
16,562.70 |
16,561.80 |
16,562.70 |
196.2K |
| 11:24 |
16,562.00 |
16,562.00 |
16,562.00 |
16,562.00 |
498.6K |
| 11:25 |
16,561.00 |
16,561.80 |
16,561.00 |
16,561.80 |
494.6K |
| 11:26 |
16,561.20 |
16,564.00 |
16,561.20 |
16,564.00 |
340.4K |
| 11:27 |
16,563.10 |
16,563.10 |
16,562.20 |
16,562.20 |
600.4K |
| 11:28 |
16,556.10 |
16,556.10 |
16,555.70 |
16,555.70 |
616.2K |
| 11:29 |
16,556.80 |
16,556.80 |
16,556.20 |
16,556.20 |
1,774.6K |
| 11:30 |
16,553.60 |
16,553.60 |
16,552.80 |
16,552.80 |
337.1K |
| 11:31 |
16,543.50 |
16,544.00 |
16,543.50 |
16,544.00 |
743.5K |
| 11:32 |
16,544.80 |
16,546.80 |
16,544.80 |
16,546.80 |
424.6K |
| 11:33 |
16,547.40 |
16,547.70 |
16,547.40 |
16,547.70 |
334.4K |
| 11:34 |
16,547.80 |
16,547.80 |
16,546.40 |
16,546.40 |
324.3K |
| 11:35 |
16,545.80 |
16,545.80 |
16,545.40 |
16,545.40 |
730.2K |
| 11:36 |
16,543.60 |
16,543.60 |
16,542.90 |
16,542.90 |
485.1K |
| 11:37 |
16,541.60 |
16,544.50 |
16,541.60 |
16,544.50 |
285.8K |
| 11:38 |
16,540.80 |
16,540.80 |
16,535.80 |
16,535.80 |
505.0K |
| 11:39 |
16,533.40 |
16,533.40 |
16,531.10 |
16,531.10 |
1,363.4K |
| 11:40 |
16,529.50 |
16,529.50 |
16,528.50 |
16,528.50 |
230.4K |
| 11:41 |
16,530.90 |
16,535.70 |
16,530.90 |
16,535.70 |
704.9K |
| 11:42 |
16,536.70 |
16,539.90 |
16,536.70 |
16,539.90 |
277.8K |
| 11:43 |
16,539.40 |
16,539.60 |
16,539.40 |
16,539.60 |
335.3K |
| 11:44 |
16,541.00 |
16,541.90 |
16,541.00 |
16,541.90 |
726.8K |
| 11:45 |
16,541.40 |
16,542.80 |
16,541.40 |
16,542.80 |
546.1K |
| 11:46 |
16,540.50 |
16,540.50 |
16,540.00 |
16,540.00 |
1,072.2K |
| 11:47 |
16,542.50 |
16,542.60 |
16,542.50 |
16,542.60 |
634.7K |
| 11:48 |
16,543.80 |
16,545.60 |
16,543.80 |
16,545.60 |
540.5K |
| 11:49 |
16,542.10 |
16,543.40 |
16,542.10 |
16,543.40 |
659.3K |
| 11:50 |
16,539.70 |
16,541.50 |
16,539.70 |
16,541.50 |
280.9K |
| 11:51 |
16,538.90 |
16,540.90 |
16,538.90 |
16,540.90 |
333.9K |
| 11:52 |
16,538.50 |
16,546.80 |
16,538.50 |
16,546.80 |
226.4K |
| 11:53 |
16,545.40 |
16,545.40 |
16,545.30 |
16,545.30 |
142.7K |
| 11:54 |
16,547.40 |
16,548.90 |
16,547.40 |
16,548.90 |
476.0K |
| 11:55 |
16,549.80 |
16,552.40 |
16,549.80 |
16,552.40 |
100.2K |
| 11:56 |
16,557.00 |
16,557.00 |
16,556.90 |
16,556.90 |
480.0K |
| 11:57 |
16,553.40 |
16,553.40 |
16,552.20 |
16,552.20 |
616.0K |
| 11:58 |
16,554.20 |
16,555.80 |
16,554.20 |
16,555.80 |
397.1K |
| 11:59 |
16,560.10 |
16,562.30 |
16,560.10 |
16,562.30 |
608.6K |
| 12:00 |
16,563.20 |
16,563.20 |
16,562.60 |
16,562.60 |
0.0K |
| 12:01 |
16,560.60 |
16,563.20 |
16,560.60 |
16,563.20 |
491.2K |
| 12:02 |
16,559.90 |
16,562.60 |
16,559.90 |
16,562.60 |
303.1K |
| 12:03 |
16,559.70 |
16,560.30 |
16,559.70 |
16,560.30 |
273.2K |
| 12:04 |
16,556.90 |
16,561.10 |
16,556.90 |
16,561.10 |
112.8K |
| 12:05 |
16,560.60 |
16,561.90 |
16,560.60 |
16,561.90 |
371.8K |
| 12:06 |
16,562.10 |
16,562.10 |
16,559.80 |
16,559.80 |
188.0K |
| 12:07 |
16,564.60 |
16,564.60 |
16,561.30 |
16,561.30 |
437.2K |
| 12:08 |
16,560.10 |
16,564.20 |
16,560.10 |
16,564.20 |
304.7K |
| 12:09 |
16,568.20 |
16,568.20 |
16,565.40 |
16,565.40 |
325.2K |
| 12:10 |
16,570.10 |
16,570.10 |
16,568.60 |
16,568.60 |
277.6K |
| 12:11 |
16,570.20 |
16,573.40 |
16,570.20 |
16,573.40 |
385.3K |
| 12:12 |
16,573.20 |
16,581.60 |
16,573.20 |
16,581.60 |
164.9K |
| 12:13 |
16,581.70 |
16,581.70 |
16,581.40 |
16,581.40 |
262.4K |
| 12:14 |
16,578.00 |
16,579.60 |
16,578.00 |
16,579.60 |
318.5K |
| 12:15 |
16,580.60 |
16,580.60 |
16,575.70 |
16,575.70 |
3,103.5K |
| 12:16 |
16,574.50 |
16,576.20 |
16,574.50 |
16,576.20 |
969.2K |
| 12:17 |
16,578.70 |
16,579.50 |
16,578.70 |
16,579.50 |
168.5K |
| 12:18 |
16,578.60 |
16,579.60 |
16,578.60 |
16,579.60 |
101.1K |
| 12:19 |
16,577.90 |
16,580.10 |
16,577.90 |
16,580.10 |
327.1K |
| 12:20 |
16,579.30 |
16,579.30 |
16,577.80 |
16,577.80 |
213.4K |
| 12:21 |
16,576.00 |
16,576.00 |
16,575.10 |
16,575.10 |
378.2K |
| 12:22 |
16,576.50 |
16,578.40 |
16,576.50 |
16,578.40 |
171.2K |
| 12:23 |
16,559.50 |
16,569.60 |
16,559.50 |
16,569.60 |
399.8K |
| 12:24 |
16,572.00 |
16,575.20 |
16,572.00 |
16,575.20 |
144.7K |
| 12:25 |
16,574.70 |
16,574.70 |
16,571.20 |
16,571.20 |
319.9K |
| 12:26 |
16,569.10 |
16,572.30 |
16,569.10 |
16,572.30 |
190.3K |
| 12:27 |
16,570.70 |
16,574.10 |
16,570.70 |
16,574.10 |
584.0K |
| 12:28 |
16,571.20 |
16,576.30 |
16,571.20 |
16,576.30 |
477.0K |
| 12:29 |
16,578.30 |
16,578.30 |
16,577.00 |
16,577.00 |
156.8K |
| 12:30 |
16,577.50 |
16,578.30 |
16,577.50 |
16,578.30 |
187.0K |
| 12:31 |
16,577.80 |
16,579.30 |
16,577.80 |
16,579.30 |
233.3K |
| 12:32 |
16,585.70 |
16,585.70 |
16,584.90 |
16,584.90 |
999.8K |
| 12:33 |
16,581.10 |
16,586.90 |
16,581.10 |
16,586.90 |
427.2K |
| 12:34 |
16,587.40 |
16,587.40 |
16,586.80 |
16,586.80 |
172.0K |
| 12:35 |
16,589.10 |
16,590.20 |
16,589.10 |
16,590.20 |
174.2K |
| 12:36 |
16,588.40 |
16,590.60 |
16,588.40 |
16,590.60 |
2,417.9K |
| 12:37 |
16,590.90 |
16,590.90 |
16,589.30 |
16,589.30 |
184.0K |
| 12:38 |
16,591.90 |
16,591.90 |
16,590.70 |
16,590.70 |
311.8K |
| 12:39 |
16,593.50 |
16,593.50 |
16,590.50 |
16,590.50 |
430.8K |
| 12:40 |
16,590.10 |
16,590.10 |
16,588.00 |
16,588.00 |
313.0K |
| 12:41 |
16,590.00 |
16,596.50 |
16,590.00 |
16,596.50 |
404.1K |
| 12:42 |
16,599.10 |
16,601.40 |
16,599.10 |
16,601.40 |
386.0K |
| 12:43 |
16,602.50 |
16,602.50 |
16,602.40 |
16,602.40 |
988.4K |
| 12:44 |
16,603.20 |
16,603.20 |
16,601.60 |
16,601.60 |
130.3K |
| 12:45 |
16,602.80 |
16,602.80 |
16,597.60 |
16,597.60 |
165.3K |
| 12:46 |
16,596.10 |
16,596.10 |
16,595.30 |
16,595.30 |
373.0K |
| 12:47 |
16,594.90 |
16,594.90 |
16,594.40 |
16,594.40 |
267.7K |
| 12:48 |
16,597.00 |
16,597.20 |
16,597.00 |
16,597.20 |
331.9K |
| 12:49 |
16,599.30 |
16,599.30 |
16,599.10 |
16,599.10 |
189.8K |
| 12:50 |
16,598.60 |
16,600.10 |
16,598.60 |
16,600.10 |
216.9K |
| 12:51 |
16,598.00 |
16,598.10 |
16,598.00 |
16,598.10 |
463.5K |
| 12:52 |
16,599.00 |
16,599.00 |
16,598.80 |
16,598.80 |
230.3K |
| 12:53 |
16,597.50 |
16,597.50 |
16,594.20 |
16,594.20 |
258.5K |
| 12:54 |
16,589.30 |
16,589.60 |
16,589.30 |
16,589.60 |
569.8K |
| 12:55 |
16,587.40 |
16,587.40 |
16,584.90 |
16,584.90 |
257.6K |
| 12:56 |
16,588.30 |
16,588.30 |
16,586.00 |
16,586.00 |
762.8K |
| 12:57 |
16,584.70 |
16,588.20 |
16,584.70 |
16,588.20 |
549.3K |
| 12:58 |
16,590.70 |
16,590.70 |
16,589.60 |
16,589.60 |
283.5K |
| 12:59 |
16,591.00 |
16,591.00 |
16,589.70 |
16,589.70 |
148.7K |
| 13:00 |
16,590.00 |
16,596.00 |
16,590.00 |
16,596.00 |
207.8K |
| 13:01 |
16,600.70 |
16,605.00 |
16,600.70 |
16,605.00 |
335.5K |
| 13:02 |
16,604.20 |
16,604.20 |
16,603.00 |
16,603.00 |
566.5K |
| 13:03 |
16,603.30 |
16,603.90 |
16,603.30 |
16,603.90 |
202.9K |
| 13:04 |
16,603.30 |
16,604.60 |
16,603.30 |
16,604.60 |
323.9K |
| 13:05 |
16,604.40 |
16,604.40 |
16,600.50 |
16,600.50 |
248.8K |
| 13:06 |
16,597.80 |
16,599.00 |
16,597.80 |
16,599.00 |
189.3K |
| 13:07 |
16,598.20 |
16,598.70 |
16,598.20 |
16,598.70 |
329.7K |
| 13:08 |
16,597.80 |
16,600.10 |
16,597.80 |
16,600.10 |
146.6K |
| 13:09 |
16,599.40 |
16,599.40 |
16,597.20 |
16,597.20 |
249.1K |
| 13:10 |
16,595.40 |
16,597.00 |
16,595.40 |
16,597.00 |
352.1K |
| 13:11 |
16,598.60 |
16,598.80 |
16,598.60 |
16,598.80 |
552.1K |
| 13:12 |
16,600.80 |
16,600.80 |
16,600.80 |
16,600.80 |
208.5K |
| 13:13 |
16,603.90 |
16,603.90 |
16,601.10 |
16,601.10 |
272.2K |
| 13:14 |
16,599.00 |
16,599.00 |
16,598.50 |
16,598.50 |
475.9K |
| 13:15 |
16,595.30 |
16,600.60 |
16,595.30 |
16,600.60 |
326.9K |
| 13:16 |
16,600.50 |
16,600.50 |
16,593.80 |
16,593.80 |
221.1K |
| 13:17 |
16,594.90 |
16,594.90 |
16,593.30 |
16,593.30 |
225.1K |
| 13:18 |
16,586.50 |
16,587.00 |
16,586.50 |
16,587.00 |
128.9K |
| 13:19 |
16,592.10 |
16,594.10 |
16,592.10 |
16,594.10 |
239.1K |
| 13:20 |
16,595.30 |
16,595.30 |
16,593.50 |
16,593.50 |
344.2K |
| 13:21 |
16,594.00 |
16,594.00 |
16,590.90 |
16,590.90 |
274.4K |
| 13:22 |
16,588.00 |
16,588.00 |
16,587.50 |
16,587.50 |
279.6K |
| 13:23 |
16,586.00 |
16,586.00 |
16,579.30 |
16,579.30 |
183.1K |
| 13:24 |
16,576.10 |
16,577.80 |
16,576.10 |
16,577.80 |
396.1K |
| 13:25 |
16,580.70 |
16,580.70 |
16,578.10 |
16,578.10 |
489.5K |
| 13:26 |
16,577.40 |
16,577.40 |
16,573.60 |
16,573.60 |
165.9K |
| 13:27 |
16,573.40 |
16,579.10 |
16,573.40 |
16,579.10 |
221.5K |
| 13:28 |
16,583.50 |
16,584.80 |
16,583.50 |
16,584.80 |
193.3K |
| 13:29 |
16,582.70 |
16,582.70 |
16,581.80 |
16,581.80 |
210.8K |
| 13:30 |
16,579.40 |
16,579.40 |
16,578.10 |
16,578.10 |
326.2K |
| 13:31 |
16,581.20 |
16,581.90 |
16,581.20 |
16,581.90 |
226.8K |
| 13:32 |
16,582.20 |
16,585.60 |
16,582.20 |
16,585.60 |
319.4K |
| 13:33 |
16,583.80 |
16,584.00 |
16,583.80 |
16,584.00 |
182.0K |
| 13:34 |
16,582.30 |
16,585.80 |
16,582.30 |
16,585.80 |
164.5K |
| 13:35 |
16,586.40 |
16,586.40 |
16,583.60 |
16,583.60 |
234.7K |
| 13:36 |
16,586.10 |
16,586.10 |
16,584.10 |
16,584.10 |
2,300.1K |
| 13:37 |
16,584.50 |
16,585.80 |
16,584.50 |
16,585.80 |
630.2K |
| 13:38 |
16,585.50 |
16,585.50 |
16,583.80 |
16,583.80 |
353.8K |
| 13:39 |
16,585.30 |
16,585.30 |
16,583.60 |
16,583.60 |
182.3K |
| 13:40 |
16,581.50 |
16,582.20 |
16,581.50 |
16,582.20 |
1,281.6K |
| 13:41 |
16,579.30 |
16,579.30 |
16,577.00 |
16,577.00 |
715.1K |
| 13:42 |
16,575.10 |
16,575.10 |
16,574.90 |
16,574.90 |
318.3K |
| 13:43 |
16,577.40 |
16,577.40 |
16,576.20 |
16,576.20 |
244.0K |
| 13:44 |
16,575.90 |
16,577.50 |
16,575.90 |
16,577.50 |
536.1K |
| 13:45 |
16,574.20 |
16,575.10 |
16,574.20 |
16,575.10 |
451.4K |
| 13:46 |
16,575.60 |
16,575.60 |
16,575.00 |
16,575.00 |
872.6K |
| 13:47 |
16,577.80 |
16,578.20 |
16,577.80 |
16,578.20 |
361.7K |
| 13:48 |
16,577.10 |
16,578.40 |
16,577.10 |
16,578.40 |
313.3K |
| 13:49 |
16,576.20 |
16,576.20 |
16,571.80 |
16,571.80 |
1,419.9K |
| 13:50 |
16,570.20 |
16,570.20 |
16,567.80 |
16,567.80 |
435.7K |
| 13:51 |
16,566.50 |
16,566.50 |
16,565.10 |
16,565.10 |
302.9K |
| 13:52 |
16,558.50 |
16,558.50 |
16,557.10 |
16,557.10 |
841.2K |
| 13:53 |
16,558.60 |
16,559.70 |
16,558.60 |
16,559.70 |
163.3K |
| 13:54 |
16,561.30 |
16,561.30 |
16,560.40 |
16,560.40 |
287.7K |
| 13:55 |
16,560.50 |
16,561.50 |
16,560.50 |
16,561.50 |
660.3K |
| 13:56 |
16,562.60 |
16,562.60 |
16,562.50 |
16,562.50 |
592.0K |
| 13:57 |
16,563.90 |
16,565.30 |
16,563.90 |
16,565.30 |
593.6K |
| 13:58 |
16,565.00 |
16,568.20 |
16,565.00 |
16,568.20 |
323.4K |
| 13:59 |
16,564.70 |
16,567.60 |
16,564.70 |
16,567.60 |
477.0K |
| 14:00 |
16,568.30 |
16,571.70 |
16,568.30 |
16,571.70 |
253.6K |
| 14:01 |
16,573.90 |
16,578.20 |
16,573.90 |
16,578.20 |
519.3K |
| 14:02 |
16,579.20 |
16,581.80 |
16,579.20 |
16,581.80 |
229.8K |
| 14:03 |
16,579.80 |
16,579.80 |
16,577.80 |
16,577.80 |
405.7K |
| 14:04 |
16,579.90 |
16,579.90 |
16,577.70 |
16,577.70 |
397.4K |
| 14:05 |
16,577.40 |
16,579.60 |
16,577.40 |
16,579.60 |
1,078.5K |
| 14:06 |
16,575.20 |
16,575.70 |
16,575.20 |
16,575.70 |
889.9K |
| 14:07 |
16,578.00 |
16,581.50 |
16,578.00 |
16,581.50 |
509.2K |
| 14:08 |
16,580.30 |
16,582.60 |
16,580.30 |
16,582.60 |
223.4K |
| 14:09 |
16,582.20 |
16,583.00 |
16,582.20 |
16,583.00 |
247.6K |
| 14:10 |
16,582.10 |
16,582.10 |
16,581.40 |
16,581.40 |
523.1K |
| 14:11 |
16,587.60 |
16,590.70 |
16,587.60 |
16,590.70 |
246.9K |
| 14:12 |
16,587.40 |
16,592.10 |
16,587.40 |
16,592.10 |
396.3K |
| 14:13 |
16,590.40 |
16,592.80 |
16,590.40 |
16,592.80 |
561.8K |
| 14:14 |
16,588.50 |
16,588.50 |
16,585.60 |
16,585.60 |
401.1K |
| 14:15 |
16,583.50 |
16,587.20 |
16,583.50 |
16,587.20 |
309.4K |
| 14:16 |
16,586.60 |
16,586.60 |
16,585.00 |
16,585.00 |
181.9K |
| 14:17 |
16,584.90 |
16,585.60 |
16,584.90 |
16,585.60 |
522.1K |
| 14:18 |
16,583.50 |
16,586.20 |
16,583.50 |
16,586.20 |
142.7K |
| 14:19 |
16,587.60 |
16,591.90 |
16,587.60 |
16,591.90 |
298.2K |
| 14:20 |
16,593.40 |
16,593.40 |
16,589.10 |
16,589.10 |
326.1K |
| 14:21 |
16,591.20 |
16,591.60 |
16,591.20 |
16,591.60 |
660.8K |
| 14:22 |
16,595.10 |
16,595.10 |
16,593.40 |
16,593.40 |
365.9K |
| 14:23 |
16,591.30 |
16,591.80 |
16,591.30 |
16,591.80 |
397.6K |
| 14:24 |
16,590.60 |
16,594.40 |
16,590.60 |
16,594.40 |
196.8K |
| 14:25 |
16,595.10 |
16,595.10 |
16,594.60 |
16,594.60 |
188.3K |
| 14:26 |
16,593.80 |
16,595.90 |
16,593.80 |
16,595.90 |
286.8K |
| 14:27 |
16,597.90 |
16,598.90 |
16,597.90 |
16,598.90 |
1,237.5K |
| 14:28 |
16,599.40 |
16,600.60 |
16,599.40 |
16,600.60 |
288.1K |
| 14:29 |
16,605.60 |
16,607.00 |
16,605.60 |
16,607.00 |
2,110.8K |
| 14:30 |
16,608.10 |
16,608.10 |
16,601.40 |
16,601.40 |
481.0K |
| 14:31 |
16,598.80 |
16,598.80 |
16,596.70 |
16,596.70 |
233.3K |
| 14:32 |
16,590.10 |
16,590.40 |
16,590.10 |
16,590.40 |
1,522.9K |
| 14:33 |
16,588.30 |
16,588.30 |
16,587.60 |
16,587.60 |
725.6K |
| 14:34 |
16,585.10 |
16,585.70 |
16,585.10 |
16,585.70 |
370.6K |
| 14:35 |
16,582.50 |
16,583.90 |
16,582.50 |
16,583.90 |
171.7K |
| 14:36 |
16,588.30 |
16,588.80 |
16,588.30 |
16,588.80 |
361.3K |
| 14:37 |
16,589.00 |
16,590.90 |
16,589.00 |
16,590.90 |
255.4K |
| 14:38 |
16,591.90 |
16,592.70 |
16,591.90 |
16,592.70 |
153.4K |
| 14:39 |
16,595.40 |
16,595.40 |
16,594.20 |
16,594.20 |
208.3K |
| 14:40 |
16,597.90 |
16,597.90 |
16,596.90 |
16,596.90 |
268.4K |
| 14:41 |
16,592.30 |
16,593.10 |
16,592.30 |
16,593.10 |
451.6K |
| 14:42 |
16,593.30 |
16,596.50 |
16,593.30 |
16,596.50 |
120.0K |
| 14:43 |
16,596.00 |
16,596.70 |
16,596.00 |
16,596.70 |
327.6K |
| 14:44 |
16,593.00 |
16,599.60 |
16,593.00 |
16,599.60 |
140.5K |
| 14:45 |
16,599.40 |
16,599.40 |
16,598.70 |
16,598.70 |
215.3K |
| 14:46 |
16,593.70 |
16,593.80 |
16,593.70 |
16,593.80 |
195.2K |
| 14:47 |
16,591.00 |
16,591.00 |
16,590.80 |
16,590.80 |
262.0K |
| 14:48 |
16,588.70 |
16,590.40 |
16,588.70 |
16,590.40 |
177.5K |
| 14:49 |
16,594.60 |
16,594.60 |
16,593.10 |
16,593.10 |
110.1K |
| 14:50 |
16,592.60 |
16,592.60 |
16,592.60 |
16,592.60 |
406.7K |
| 14:51 |
16,586.70 |
16,586.70 |
16,581.60 |
16,581.60 |
514.2K |
| 14:52 |
16,579.50 |
16,579.50 |
16,578.70 |
16,578.70 |
188.8K |
| 14:53 |
16,580.20 |
16,580.90 |
16,580.20 |
16,580.90 |
78.1K |
| 14:54 |
16,587.30 |
16,589.90 |
16,587.30 |
16,589.90 |
872.8K |
| 14:55 |
16,588.80 |
16,589.40 |
16,588.80 |
16,589.40 |
361.7K |
| 14:56 |
16,590.80 |
16,590.80 |
16,589.10 |
16,589.10 |
171.7K |
| 14:57 |
16,589.40 |
16,589.80 |
16,589.40 |
16,589.80 |
207.4K |
| 14:58 |
16,590.90 |
16,591.00 |
16,590.90 |
16,591.00 |
107.0K |
| 14:59 |
16,590.50 |
16,591.60 |
16,590.50 |
16,591.60 |
224.8K |
| 15:00 |
16,595.50 |
16,595.50 |
16,593.50 |
16,593.50 |
250.7K |
| 15:01 |
16,591.50 |
16,594.90 |
16,591.50 |
16,594.90 |
345.8K |
| 15:02 |
16,592.30 |
16,592.30 |
16,591.70 |
16,591.70 |
316.4K |
| 15:03 |
16,590.70 |
16,590.70 |
16,590.60 |
16,590.60 |
259.0K |
| 15:04 |
16,591.80 |
16,595.40 |
16,591.80 |
16,595.40 |
293.0K |
| 15:05 |
16,592.80 |
16,592.80 |
16,588.20 |
16,588.20 |
661.8K |
| 15:06 |
16,588.30 |
16,588.30 |
16,587.20 |
16,587.20 |
192.7K |
| 15:07 |
16,585.20 |
16,587.80 |
16,585.20 |
16,587.80 |
200.9K |
| 15:08 |
16,585.60 |
16,587.20 |
16,585.60 |
16,587.20 |
168.4K |
| 15:09 |
16,590.00 |
16,590.00 |
16,589.40 |
16,589.40 |
554.4K |
| 15:10 |
16,588.80 |
16,588.80 |
16,585.40 |
16,585.40 |
364.7K |
| 15:11 |
16,588.00 |
16,588.00 |
16,585.00 |
16,585.00 |
316.7K |
| 15:12 |
16,582.60 |
16,584.90 |
16,582.60 |
16,584.90 |
504.2K |
| 15:13 |
16,583.70 |
16,586.30 |
16,583.70 |
16,586.30 |
502.8K |
| 15:14 |
16,582.60 |
16,582.60 |
16,581.70 |
16,581.70 |
499.0K |
| 15:15 |
16,575.80 |
16,582.30 |
16,575.80 |
16,582.30 |
573.0K |
| 15:16 |
16,578.90 |
16,578.90 |
16,576.60 |
16,576.60 |
267.1K |
| 15:17 |
16,579.70 |
16,579.70 |
16,578.90 |
16,578.90 |
298.0K |
| 15:18 |
16,575.80 |
16,576.10 |
16,575.80 |
16,576.10 |
330.4K |
| 15:19 |
16,576.80 |
16,577.60 |
16,576.80 |
16,577.60 |
219.2K |
| 15:20 |
16,574.60 |
16,574.60 |
16,574.00 |
16,574.00 |
2,548.2K |
| 15:21 |
16,573.90 |
16,574.90 |
16,573.90 |
16,574.90 |
871.8K |
| 15:22 |
16,572.80 |
16,572.80 |
16,569.60 |
16,569.60 |
636.6K |
| 15:23 |
16,569.00 |
16,571.10 |
16,569.00 |
16,571.10 |
225.3K |
| 15:24 |
16,570.70 |
16,574.50 |
16,570.70 |
16,574.50 |
614.7K |
| 15:25 |
16,574.80 |
16,582.50 |
16,574.80 |
16,582.50 |
736.2K |
| 15:26 |
16,584.00 |
16,584.00 |
16,579.70 |
16,579.70 |
416.7K |
| 15:27 |
16,581.40 |
16,581.40 |
16,576.50 |
16,576.50 |
971.0K |
| 15:28 |
16,578.70 |
16,581.40 |
16,578.70 |
16,581.40 |
1,090.3K |
| 15:29 |
16,578.30 |
16,581.40 |
16,578.30 |
16,581.40 |
568.0K |
| 15:30 |
16,578.80 |
16,578.80 |
16,575.60 |
16,575.60 |
1,032.1K |
| 15:31 |
16,573.80 |
16,573.80 |
16,566.30 |
16,566.30 |
355.1K |
| 15:32 |
16,565.30 |
16,572.30 |
16,565.30 |
16,572.30 |
576.5K |
| 15:33 |
16,573.30 |
16,573.30 |
16,566.60 |
16,566.60 |
334.8K |
| 15:34 |
16,566.30 |
16,566.30 |
16,558.70 |
16,558.70 |
680.8K |
| 15:35 |
16,556.70 |
16,559.40 |
16,556.70 |
16,559.40 |
1,188.0K |
| 15:36 |
16,557.90 |
16,557.90 |
16,554.60 |
16,554.60 |
1,509.5K |
| 15:37 |
16,550.80 |
16,553.40 |
16,550.80 |
16,553.40 |
357.5K |
| 15:38 |
16,552.70 |
16,552.70 |
16,546.50 |
16,546.50 |
586.3K |
| 15:39 |
16,545.80 |
16,548.00 |
16,545.80 |
16,548.00 |
422.5K |
| 15:40 |
16,543.00 |
16,543.00 |
16,541.20 |
16,541.20 |
494.3K |
| 15:41 |
16,538.40 |
16,538.40 |
16,536.50 |
16,536.50 |
650.1K |
| 15:42 |
16,537.80 |
16,537.80 |
16,535.80 |
16,535.80 |
1,091.7K |
| 15:43 |
16,530.20 |
16,535.40 |
16,530.20 |
16,535.40 |
744.9K |
| 15:44 |
16,536.10 |
16,539.10 |
16,536.10 |
16,539.10 |
2,246.3K |
| 15:45 |
16,538.90 |
16,538.90 |
16,538.40 |
16,538.40 |
675.8K |
| 15:46 |
16,534.50 |
16,534.50 |
16,530.40 |
16,530.40 |
2,345.6K |
| 15:47 |
16,528.20 |
16,531.80 |
16,528.20 |
16,531.80 |
728.4K |
| 15:48 |
16,531.00 |
16,531.00 |
16,529.00 |
16,529.00 |
535.8K |
| 15:49 |
16,534.70 |
16,534.70 |
16,532.90 |
16,532.90 |
781.1K |
| 15:50 |
16,530.50 |
16,530.50 |
16,528.50 |
16,528.50 |
1,259.9K |
| 15:51 |
16,524.50 |
16,524.50 |
16,522.90 |
16,522.90 |
3,347.5K |
| 15:52 |
16,516.90 |
16,516.90 |
16,513.40 |
16,513.40 |
519.0K |
| 15:53 |
16,509.00 |
16,509.00 |
16,507.50 |
16,507.50 |
754.6K |
| 15:54 |
16,507.00 |
16,507.60 |
16,507.00 |
16,507.60 |
1,732.2K |
| 15:55 |
16,507.60 |
16,509.80 |
16,507.60 |
16,509.80 |
1,003.0K |
| 15:56 |
16,508.50 |
16,508.50 |
16,503.30 |
16,503.30 |
1,892.9K |
| 15:57 |
16,506.00 |
16,506.00 |
16,505.00 |
16,505.00 |
1,550.1K |
| 15:58 |
16,510.20 |
16,510.30 |
16,510.20 |
16,510.30 |
1,235.2K |
| 15:59 |
16,508.50 |
16,508.50 |
16,503.50 |
16,503.50 |
1,366.7K |
| 16:00 |
16,502.90 |
16,507.40 |
16,502.90 |
16,507.40 |
698.7K |
| 16:01 |
16,507.40 |
16,507.40 |
16,507.40 |
16,507.40 |
0.0K |
| 16:02 |
16,507.40 |
16,507.40 |
16,507.40 |
16,507.40 |
0.0K |
| 16:03 |
16,507.40 |
16,507.40 |
16,507.40 |
16,507.40 |
0.0K |
| 16:04 |
16,507.40 |
16,507.40 |
16,441.40 |
16,441.40 |
78,347.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|