시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
10:00 |
15,802.00 |
15,802.00 |
15,706.20 |
15,706.20 |
6,955.9K |
10:01 |
15,681.50 |
15,681.50 |
15,674.30 |
15,674.30 |
1,677.1K |
10:02 |
15,682.60 |
15,682.60 |
15,680.50 |
15,680.50 |
799.1K |
10:03 |
15,670.00 |
15,670.20 |
15,670.00 |
15,670.20 |
1,211.8K |
10:04 |
15,652.00 |
15,652.00 |
15,646.40 |
15,646.40 |
949.5K |
10:05 |
15,645.90 |
15,647.70 |
15,645.90 |
15,647.70 |
543.9K |
10:06 |
15,651.20 |
15,654.30 |
15,651.20 |
15,654.30 |
1,199.4K |
10:07 |
15,662.10 |
15,662.10 |
15,660.60 |
15,660.60 |
839.8K |
10:08 |
15,662.20 |
15,667.40 |
15,662.20 |
15,667.40 |
1,151.2K |
10:09 |
15,678.40 |
15,686.30 |
15,678.40 |
15,686.30 |
959.4K |
10:10 |
15,688.10 |
15,688.10 |
15,682.50 |
15,682.50 |
1,707.9K |
10:11 |
15,684.00 |
15,684.00 |
15,682.60 |
15,682.60 |
693.5K |
10:12 |
15,683.60 |
15,683.60 |
15,678.90 |
15,678.90 |
1,232.0K |
10:13 |
15,679.00 |
15,692.30 |
15,679.00 |
15,692.30 |
1,620.4K |
10:14 |
15,683.10 |
15,683.10 |
15,680.20 |
15,680.20 |
1,179.9K |
10:15 |
15,683.10 |
15,693.90 |
15,683.10 |
15,693.90 |
692.8K |
10:16 |
15,689.10 |
15,694.00 |
15,689.10 |
15,694.00 |
395.1K |
10:17 |
15,686.70 |
15,686.70 |
15,686.10 |
15,686.10 |
719.3K |
10:18 |
15,681.80 |
15,681.80 |
15,678.80 |
15,678.80 |
693.8K |
10:19 |
15,675.90 |
15,677.80 |
15,675.90 |
15,677.80 |
939.8K |
10:20 |
15,685.70 |
15,685.70 |
15,679.60 |
15,679.60 |
1,088.2K |
10:21 |
15,671.80 |
15,671.80 |
15,669.90 |
15,669.90 |
786.1K |
10:22 |
15,673.60 |
15,678.30 |
15,673.60 |
15,678.30 |
244.9K |
10:23 |
15,684.40 |
15,693.60 |
15,684.40 |
15,693.60 |
471.2K |
10:24 |
15,692.30 |
15,692.30 |
15,683.80 |
15,683.80 |
579.0K |
10:25 |
15,682.80 |
15,682.80 |
15,676.70 |
15,676.70 |
656.6K |
10:26 |
15,668.90 |
15,669.50 |
15,668.90 |
15,669.50 |
2,292.7K |
10:27 |
15,671.70 |
15,671.90 |
15,671.70 |
15,671.90 |
489.3K |
10:28 |
15,669.80 |
15,676.40 |
15,669.80 |
15,676.40 |
222.0K |
10:29 |
15,676.00 |
15,677.30 |
15,676.00 |
15,677.30 |
325.6K |
10:30 |
15,674.70 |
15,676.00 |
15,674.70 |
15,676.00 |
523.5K |
10:31 |
15,665.90 |
15,665.90 |
15,661.60 |
15,661.60 |
788.8K |
10:32 |
15,658.40 |
15,658.40 |
15,655.50 |
15,655.50 |
576.8K |
10:33 |
15,651.30 |
15,651.80 |
15,651.30 |
15,651.80 |
658.3K |
10:34 |
15,661.80 |
15,661.80 |
15,657.40 |
15,657.40 |
1,530.3K |
10:35 |
15,659.80 |
15,662.50 |
15,659.80 |
15,662.50 |
722.9K |
10:36 |
15,663.40 |
15,663.40 |
15,662.40 |
15,662.40 |
647.6K |
10:37 |
15,652.30 |
15,652.30 |
15,647.60 |
15,647.60 |
502.7K |
10:38 |
15,642.80 |
15,642.80 |
15,638.90 |
15,638.90 |
1,042.9K |
10:39 |
15,650.40 |
15,650.40 |
15,642.40 |
15,642.40 |
565.3K |
10:40 |
15,642.20 |
15,642.20 |
15,641.30 |
15,641.30 |
543.8K |
10:41 |
15,637.00 |
15,637.00 |
15,635.90 |
15,635.90 |
415.3K |
10:42 |
15,634.00 |
15,634.00 |
15,632.00 |
15,632.00 |
430.0K |
10:43 |
15,633.00 |
15,635.10 |
15,633.00 |
15,635.10 |
520.1K |
10:44 |
15,638.60 |
15,638.60 |
15,635.90 |
15,635.90 |
285.9K |
10:45 |
15,635.70 |
15,635.70 |
15,627.80 |
15,627.80 |
249.9K |
10:46 |
15,627.40 |
15,631.70 |
15,627.40 |
15,631.70 |
377.6K |
10:47 |
15,630.90 |
15,631.50 |
15,630.90 |
15,631.50 |
274.3K |
10:48 |
15,629.40 |
15,629.40 |
15,623.00 |
15,623.00 |
436.2K |
10:49 |
15,622.90 |
15,631.70 |
15,622.90 |
15,631.70 |
463.4K |
10:50 |
15,629.80 |
15,629.80 |
15,629.40 |
15,629.40 |
268.7K |
10:51 |
15,626.20 |
15,632.10 |
15,626.20 |
15,632.10 |
591.1K |
10:52 |
15,633.40 |
15,635.30 |
15,633.40 |
15,635.30 |
528.5K |
10:53 |
15,629.50 |
15,629.50 |
15,627.70 |
15,627.70 |
358.9K |
10:54 |
15,625.70 |
15,625.70 |
15,623.30 |
15,623.30 |
573.1K |
10:55 |
15,626.20 |
15,631.80 |
15,626.20 |
15,631.80 |
1,397.5K |
10:56 |
15,634.00 |
15,634.00 |
15,632.10 |
15,632.10 |
622.6K |
10:57 |
15,628.50 |
15,628.80 |
15,628.50 |
15,628.80 |
565.9K |
10:58 |
15,622.80 |
15,627.40 |
15,622.80 |
15,627.40 |
483.4K |
10:59 |
15,633.60 |
15,636.60 |
15,633.60 |
15,636.60 |
489.1K |
11:00 |
15,636.30 |
15,636.30 |
15,630.70 |
15,630.70 |
876.5K |
11:01 |
15,634.10 |
15,635.10 |
15,634.10 |
15,635.10 |
1,176.4K |
11:02 |
15,634.70 |
15,637.00 |
15,634.70 |
15,637.00 |
432.8K |
11:03 |
15,640.50 |
15,640.50 |
15,639.40 |
15,639.40 |
673.9K |
11:04 |
15,629.80 |
15,632.20 |
15,629.80 |
15,632.20 |
643.2K |
11:05 |
15,631.90 |
15,631.90 |
15,631.50 |
15,631.50 |
649.0K |
11:06 |
15,627.90 |
15,631.60 |
15,627.90 |
15,631.60 |
264.6K |
11:07 |
15,630.90 |
15,630.90 |
15,627.90 |
15,627.90 |
392.0K |
11:08 |
15,621.60 |
15,622.20 |
15,621.60 |
15,622.20 |
142.9K |
11:09 |
15,621.60 |
15,621.60 |
15,621.50 |
15,621.50 |
350.5K |
11:10 |
15,622.30 |
15,622.30 |
15,621.80 |
15,621.80 |
491.9K |
11:11 |
15,620.50 |
15,620.50 |
15,620.30 |
15,620.30 |
547.1K |
11:12 |
15,614.40 |
15,614.40 |
15,613.60 |
15,613.60 |
405.3K |
11:13 |
15,617.10 |
15,617.10 |
15,617.00 |
15,617.00 |
560.2K |
11:14 |
15,614.60 |
15,614.60 |
15,610.80 |
15,610.80 |
272.8K |
11:15 |
15,611.50 |
15,613.00 |
15,611.50 |
15,613.00 |
1,281.1K |
11:16 |
15,611.00 |
15,611.00 |
15,610.60 |
15,610.60 |
491.2K |
11:17 |
15,607.90 |
15,613.40 |
15,607.90 |
15,613.40 |
355.9K |
11:18 |
15,614.60 |
15,614.60 |
15,613.80 |
15,613.80 |
355.2K |
11:19 |
15,613.40 |
15,613.40 |
15,613.10 |
15,613.10 |
286.6K |
11:20 |
15,612.30 |
15,613.30 |
15,612.30 |
15,613.30 |
453.9K |
11:21 |
15,611.30 |
15,614.40 |
15,611.30 |
15,614.40 |
350.7K |
11:22 |
15,615.00 |
15,615.00 |
15,611.10 |
15,611.10 |
221.2K |
11:23 |
15,609.30 |
15,609.30 |
15,609.20 |
15,609.20 |
178.0K |
11:24 |
15,611.30 |
15,611.30 |
15,609.10 |
15,609.10 |
208.5K |
11:25 |
15,608.40 |
15,610.10 |
15,608.40 |
15,610.10 |
581.5K |
11:26 |
15,609.10 |
15,610.80 |
15,609.10 |
15,610.80 |
499.8K |
11:27 |
15,614.50 |
15,618.20 |
15,614.50 |
15,618.20 |
466.9K |
11:28 |
15,619.90 |
15,626.90 |
15,619.90 |
15,626.90 |
651.6K |
11:29 |
15,627.00 |
15,631.00 |
15,627.00 |
15,631.00 |
1,803.1K |
11:30 |
15,631.80 |
15,631.80 |
15,628.60 |
15,628.60 |
725.0K |
11:31 |
15,628.60 |
15,629.30 |
15,628.60 |
15,629.30 |
327.5K |
11:32 |
15,630.50 |
15,634.80 |
15,630.50 |
15,634.80 |
210.4K |
11:33 |
15,636.00 |
15,636.00 |
15,631.90 |
15,631.90 |
526.4K |
11:34 |
15,633.50 |
15,639.40 |
15,633.50 |
15,639.40 |
251.5K |
11:35 |
15,635.70 |
15,636.20 |
15,635.70 |
15,636.20 |
432.0K |
11:36 |
15,629.30 |
15,629.30 |
15,628.80 |
15,628.80 |
437.7K |
11:37 |
15,631.40 |
15,632.30 |
15,631.40 |
15,632.30 |
321.1K |
11:38 |
15,636.70 |
15,638.60 |
15,636.70 |
15,638.60 |
422.0K |
11:39 |
15,639.20 |
15,639.20 |
15,634.90 |
15,634.90 |
774.0K |
11:40 |
15,627.20 |
15,627.70 |
15,627.20 |
15,627.70 |
1,093.4K |
11:41 |
15,623.80 |
15,623.80 |
15,622.70 |
15,622.70 |
437.9K |
11:42 |
15,623.10 |
15,623.10 |
15,618.90 |
15,618.90 |
338.4K |
11:43 |
15,619.60 |
15,619.70 |
15,619.60 |
15,619.70 |
258.3K |
11:44 |
15,623.30 |
15,623.30 |
15,617.60 |
15,617.60 |
374.8K |
11:45 |
15,615.20 |
15,617.90 |
15,615.20 |
15,617.90 |
357.3K |
11:46 |
15,617.40 |
15,617.40 |
15,613.30 |
15,613.30 |
267.5K |
11:47 |
15,614.10 |
15,618.00 |
15,614.10 |
15,618.00 |
401.3K |
11:48 |
15,619.10 |
15,625.30 |
15,619.10 |
15,625.30 |
377.7K |
11:49 |
15,628.00 |
15,628.30 |
15,628.00 |
15,628.30 |
283.4K |
11:50 |
15,631.10 |
15,631.10 |
15,625.70 |
15,625.70 |
379.0K |
11:51 |
15,619.30 |
15,620.70 |
15,619.30 |
15,620.70 |
248.6K |
11:52 |
15,620.00 |
15,620.10 |
15,620.00 |
15,620.10 |
338.0K |
11:53 |
15,618.30 |
15,618.30 |
15,618.30 |
15,618.30 |
177.9K |
11:54 |
15,618.90 |
15,618.90 |
15,613.80 |
15,613.80 |
252.8K |
11:55 |
15,613.90 |
15,614.10 |
15,613.90 |
15,614.10 |
229.1K |
11:56 |
15,615.20 |
15,615.20 |
15,614.20 |
15,614.20 |
476.1K |
11:57 |
15,608.90 |
15,608.90 |
15,598.40 |
15,598.40 |
646.6K |
11:58 |
15,597.30 |
15,597.30 |
15,594.60 |
15,594.60 |
176.8K |
11:59 |
15,596.20 |
15,600.30 |
15,596.20 |
15,600.30 |
183.1K |
12:00 |
15,594.60 |
15,594.60 |
15,591.60 |
15,591.60 |
1,576.8K |
12:01 |
15,591.00 |
15,594.60 |
15,591.00 |
15,594.60 |
329.3K |
12:02 |
15,584.60 |
15,584.60 |
15,584.20 |
15,584.20 |
208.3K |
12:03 |
15,589.40 |
15,589.40 |
15,581.50 |
15,581.50 |
204.8K |
12:04 |
15,584.20 |
15,584.20 |
15,581.20 |
15,581.20 |
641.1K |
12:05 |
15,582.90 |
15,582.90 |
15,576.90 |
15,576.90 |
267.9K |
12:06 |
15,576.80 |
15,576.80 |
15,573.80 |
15,573.80 |
1,303.7K |
12:07 |
15,573.20 |
15,581.20 |
15,573.20 |
15,581.20 |
543.4K |
12:08 |
15,581.50 |
15,581.50 |
15,580.00 |
15,580.00 |
400.1K |
12:09 |
15,577.40 |
15,579.40 |
15,577.40 |
15,579.40 |
345.7K |
12:10 |
15,584.30 |
15,587.80 |
15,584.30 |
15,587.80 |
1,079.4K |
12:11 |
15,586.80 |
15,586.80 |
15,582.70 |
15,582.70 |
736.4K |
12:12 |
15,581.70 |
15,584.60 |
15,581.70 |
15,584.60 |
210.2K |
12:13 |
15,583.20 |
15,583.20 |
15,581.70 |
15,581.70 |
961.6K |
12:14 |
15,582.40 |
15,582.40 |
15,580.70 |
15,580.70 |
347.7K |
12:15 |
15,580.70 |
15,580.70 |
15,576.30 |
15,576.30 |
312.3K |
12:16 |
15,576.10 |
15,576.10 |
15,573.20 |
15,573.20 |
180.3K |
12:17 |
15,570.80 |
15,574.50 |
15,570.80 |
15,574.50 |
197.3K |
12:18 |
15,574.80 |
15,576.10 |
15,574.80 |
15,576.10 |
364.5K |
12:19 |
15,576.30 |
15,576.60 |
15,576.30 |
15,576.60 |
146.8K |
12:20 |
15,577.80 |
15,577.80 |
15,574.80 |
15,574.80 |
319.2K |
12:21 |
15,572.90 |
15,577.50 |
15,572.90 |
15,577.50 |
513.1K |
12:22 |
15,577.40 |
15,579.10 |
15,577.40 |
15,579.10 |
632.1K |
12:23 |
15,574.40 |
15,574.40 |
15,573.90 |
15,573.90 |
203.6K |
12:24 |
15,576.90 |
15,577.30 |
15,576.90 |
15,577.30 |
378.5K |
12:25 |
15,578.40 |
15,582.00 |
15,578.40 |
15,582.00 |
568.4K |
12:26 |
15,582.30 |
15,582.30 |
15,578.70 |
15,578.70 |
160.6K |
12:27 |
15,575.70 |
15,575.70 |
15,575.30 |
15,575.30 |
136.3K |
12:28 |
15,572.00 |
15,572.00 |
15,566.20 |
15,566.20 |
838.1K |
12:29 |
15,563.90 |
15,563.90 |
15,563.40 |
15,563.40 |
948.9K |
12:30 |
15,564.50 |
15,564.50 |
15,562.40 |
15,562.40 |
327.3K |
12:31 |
15,562.70 |
15,563.50 |
15,562.70 |
15,563.50 |
421.1K |
12:32 |
15,566.70 |
15,566.70 |
15,564.50 |
15,564.50 |
119.5K |
12:33 |
15,567.10 |
15,569.10 |
15,567.10 |
15,569.10 |
423.6K |
12:34 |
15,571.30 |
15,574.20 |
15,571.30 |
15,574.20 |
231.0K |
12:35 |
15,574.50 |
15,575.90 |
15,574.50 |
15,575.90 |
465.2K |
12:36 |
15,578.50 |
15,578.50 |
15,577.90 |
15,577.90 |
347.7K |
12:37 |
15,571.60 |
15,574.50 |
15,571.60 |
15,574.50 |
189.2K |
12:38 |
15,575.60 |
15,575.60 |
15,575.30 |
15,575.30 |
134.1K |
12:39 |
15,572.60 |
15,572.60 |
15,571.40 |
15,571.40 |
188.3K |
12:40 |
15,573.60 |
15,573.60 |
15,571.20 |
15,571.20 |
346.8K |
12:41 |
15,568.80 |
15,568.80 |
15,560.60 |
15,560.60 |
355.7K |
12:42 |
15,559.70 |
15,559.70 |
15,556.10 |
15,556.10 |
441.4K |
12:43 |
15,551.90 |
15,551.90 |
15,550.40 |
15,550.40 |
398.2K |
12:44 |
15,546.10 |
15,546.80 |
15,546.10 |
15,546.80 |
689.9K |
12:45 |
15,546.80 |
15,547.30 |
15,546.80 |
15,547.30 |
265.8K |
12:46 |
15,553.30 |
15,554.00 |
15,553.30 |
15,554.00 |
261.1K |
12:47 |
15,556.90 |
15,556.90 |
15,556.20 |
15,556.20 |
276.0K |
12:48 |
15,557.60 |
15,557.60 |
15,554.80 |
15,554.80 |
758.0K |
12:49 |
15,552.70 |
15,554.50 |
15,552.70 |
15,554.50 |
247.3K |
12:50 |
15,552.40 |
15,552.40 |
15,551.70 |
15,551.70 |
164.9K |
12:51 |
15,548.30 |
15,548.30 |
15,547.40 |
15,547.40 |
442.9K |
12:52 |
15,549.40 |
15,549.40 |
15,548.10 |
15,548.10 |
278.6K |
12:53 |
15,550.20 |
15,550.20 |
15,548.60 |
15,548.60 |
131.1K |
12:54 |
15,547.00 |
15,547.00 |
15,543.20 |
15,543.20 |
247.2K |
12:55 |
15,545.50 |
15,545.90 |
15,545.50 |
15,545.90 |
180.0K |
12:56 |
15,542.80 |
15,542.80 |
15,542.40 |
15,542.40 |
201.9K |
12:57 |
15,541.80 |
15,542.20 |
15,541.80 |
15,542.20 |
144.4K |
12:58 |
15,542.70 |
15,544.60 |
15,542.70 |
15,544.60 |
287.6K |
12:59 |
15,549.20 |
15,550.00 |
15,549.20 |
15,550.00 |
211.8K |
13:00 |
15,547.40 |
15,549.60 |
15,547.40 |
15,549.60 |
204.1K |
13:01 |
15,553.70 |
15,557.80 |
15,553.70 |
15,557.80 |
348.5K |
13:02 |
15,555.20 |
15,558.70 |
15,555.20 |
15,558.70 |
306.5K |
13:03 |
15,559.30 |
15,559.30 |
15,556.60 |
15,556.60 |
138.9K |
13:04 |
15,558.70 |
15,558.70 |
15,557.60 |
15,557.60 |
338.3K |
13:05 |
15,558.70 |
15,559.10 |
15,558.70 |
15,559.10 |
587.3K |
13:06 |
15,563.60 |
15,567.70 |
15,563.60 |
15,567.70 |
243.4K |
13:07 |
15,565.90 |
15,568.70 |
15,565.90 |
15,568.70 |
453.3K |
13:08 |
15,572.20 |
15,572.20 |
15,571.00 |
15,571.00 |
194.0K |
13:09 |
15,571.70 |
15,572.60 |
15,571.70 |
15,572.60 |
193.0K |
13:10 |
15,570.00 |
15,570.00 |
15,569.60 |
15,569.60 |
929.4K |
13:11 |
15,571.70 |
15,573.00 |
15,571.70 |
15,573.00 |
646.9K |
13:12 |
15,576.70 |
15,576.70 |
15,570.30 |
15,570.30 |
603.6K |
13:13 |
15,573.20 |
15,577.20 |
15,573.20 |
15,577.20 |
225.5K |
13:14 |
15,576.40 |
15,576.40 |
15,575.40 |
15,575.40 |
143.7K |
13:15 |
15,576.50 |
15,576.50 |
15,571.10 |
15,571.10 |
239.9K |
13:16 |
15,570.80 |
15,572.40 |
15,570.80 |
15,572.40 |
271.9K |
13:17 |
15,575.50 |
15,575.80 |
15,575.50 |
15,575.80 |
222.6K |
13:18 |
15,575.60 |
15,576.20 |
15,575.60 |
15,576.20 |
763.9K |
13:19 |
15,576.60 |
15,576.70 |
15,576.60 |
15,576.70 |
236.7K |
13:20 |
15,574.00 |
15,576.00 |
15,574.00 |
15,576.00 |
732.6K |
13:21 |
15,573.80 |
15,575.00 |
15,573.80 |
15,575.00 |
1,031.2K |
13:22 |
15,576.30 |
15,576.30 |
15,574.90 |
15,574.90 |
533.1K |
13:23 |
15,575.50 |
15,575.50 |
15,574.50 |
15,574.50 |
378.7K |
13:24 |
15,576.70 |
15,576.70 |
15,575.60 |
15,575.60 |
233.9K |
13:25 |
15,574.20 |
15,574.20 |
15,573.20 |
15,573.20 |
469.1K |
13:26 |
15,566.70 |
15,566.70 |
15,566.00 |
15,566.00 |
348.9K |
13:27 |
15,564.60 |
15,567.00 |
15,564.60 |
15,567.00 |
955.1K |
13:28 |
15,564.80 |
15,564.80 |
15,564.80 |
15,564.80 |
228.9K |
13:29 |
15,561.60 |
15,561.60 |
15,559.70 |
15,559.70 |
3,665.6K |
13:30 |
15,556.20 |
15,556.20 |
15,554.90 |
15,554.90 |
1,054.5K |
13:31 |
15,556.80 |
15,558.60 |
15,556.80 |
15,558.60 |
158.9K |
13:32 |
15,558.10 |
15,561.20 |
15,558.10 |
15,561.20 |
282.0K |
13:33 |
15,559.80 |
15,559.80 |
15,557.80 |
15,557.80 |
185.9K |
13:34 |
15,558.10 |
15,559.10 |
15,558.10 |
15,559.10 |
256.6K |
13:35 |
15,560.80 |
15,560.80 |
15,558.80 |
15,558.80 |
427.1K |
13:36 |
15,559.90 |
15,559.90 |
15,558.10 |
15,558.10 |
186.4K |
13:37 |
15,556.10 |
15,563.40 |
15,556.10 |
15,563.40 |
599.0K |
13:38 |
15,568.80 |
15,568.80 |
15,565.70 |
15,565.70 |
1,506.9K |
13:39 |
15,565.90 |
15,565.90 |
15,565.80 |
15,565.80 |
155.3K |
13:40 |
15,565.50 |
15,565.50 |
15,562.00 |
15,562.00 |
262.9K |
13:41 |
15,559.10 |
15,559.10 |
15,559.10 |
15,559.10 |
134.2K |
13:42 |
15,556.50 |
15,556.50 |
15,555.10 |
15,555.10 |
172.3K |
13:43 |
15,555.90 |
15,555.90 |
15,550.60 |
15,550.60 |
828.3K |
13:44 |
15,549.60 |
15,549.60 |
15,549.00 |
15,549.00 |
207.1K |
13:45 |
15,550.80 |
15,550.80 |
15,550.30 |
15,550.30 |
148.2K |
13:46 |
15,550.20 |
15,550.20 |
15,549.10 |
15,549.10 |
248.2K |
13:47 |
15,550.80 |
15,550.80 |
15,549.90 |
15,549.90 |
297.7K |
13:48 |
15,548.20 |
15,548.20 |
15,548.20 |
15,548.20 |
134.2K |
13:49 |
15,548.40 |
15,548.40 |
15,547.60 |
15,547.60 |
601.0K |
13:50 |
15,546.40 |
15,546.40 |
15,546.20 |
15,546.20 |
173.4K |
13:51 |
15,550.50 |
15,550.90 |
15,550.50 |
15,550.90 |
462.7K |
13:52 |
15,556.20 |
15,557.80 |
15,556.20 |
15,557.80 |
532.3K |
13:53 |
15,555.10 |
15,558.90 |
15,555.10 |
15,558.90 |
382.0K |
13:54 |
15,557.20 |
15,559.80 |
15,557.20 |
15,559.80 |
248.2K |
13:55 |
15,558.10 |
15,558.70 |
15,558.10 |
15,558.70 |
248.0K |
13:56 |
15,557.00 |
15,557.30 |
15,557.00 |
15,557.30 |
273.3K |
13:57 |
15,552.90 |
15,552.90 |
15,550.40 |
15,550.40 |
217.6K |
13:58 |
15,549.00 |
15,550.10 |
15,549.00 |
15,550.10 |
232.9K |
13:59 |
15,550.30 |
15,550.30 |
15,550.20 |
15,550.20 |
190.0K |
14:00 |
15,548.40 |
15,548.40 |
15,546.40 |
15,546.40 |
463.7K |
14:01 |
15,546.10 |
15,548.60 |
15,546.10 |
15,548.60 |
1,054.0K |
14:02 |
15,551.20 |
15,552.40 |
15,551.20 |
15,552.40 |
139.7K |
14:03 |
15,550.30 |
15,551.50 |
15,550.30 |
15,551.50 |
139.4K |
14:04 |
15,553.30 |
15,553.60 |
15,553.30 |
15,553.60 |
255.4K |
14:05 |
15,556.90 |
15,558.20 |
15,556.90 |
15,558.20 |
303.1K |
14:06 |
15,555.60 |
15,558.00 |
15,555.60 |
15,558.00 |
565.0K |
14:07 |
15,557.90 |
15,558.10 |
15,557.90 |
15,558.10 |
429.7K |
14:08 |
15,558.70 |
15,560.50 |
15,558.70 |
15,560.50 |
178.7K |
14:09 |
15,556.90 |
15,556.90 |
15,554.60 |
15,554.60 |
381.5K |
14:10 |
15,554.60 |
15,554.60 |
15,552.80 |
15,552.80 |
399.8K |
14:11 |
15,550.70 |
15,551.20 |
15,550.70 |
15,551.20 |
576.8K |
14:12 |
15,553.60 |
15,554.00 |
15,553.60 |
15,554.00 |
291.8K |
14:13 |
15,555.40 |
15,555.40 |
15,551.30 |
15,551.30 |
498.8K |
14:14 |
15,554.10 |
15,555.20 |
15,554.10 |
15,555.20 |
161.4K |
14:15 |
15,555.00 |
15,555.00 |
15,551.90 |
15,551.90 |
322.6K |
14:16 |
15,551.60 |
15,551.60 |
15,549.00 |
15,549.00 |
413.8K |
14:17 |
15,545.50 |
15,546.60 |
15,545.50 |
15,546.60 |
737.3K |
14:18 |
15,547.20 |
15,547.20 |
15,545.80 |
15,545.80 |
158.1K |
14:19 |
15,546.30 |
15,546.30 |
15,545.00 |
15,545.00 |
656.8K |
14:20 |
15,546.90 |
15,547.40 |
15,546.90 |
15,547.40 |
431.9K |
14:21 |
15,547.00 |
15,547.00 |
15,545.60 |
15,545.60 |
391.3K |
14:22 |
15,547.40 |
15,547.40 |
15,547.00 |
15,547.00 |
177.2K |
14:23 |
15,548.30 |
15,550.80 |
15,548.30 |
15,550.80 |
387.3K |
14:24 |
15,550.50 |
15,550.50 |
15,549.60 |
15,549.60 |
215.6K |
14:25 |
15,550.70 |
15,554.70 |
15,550.70 |
15,554.70 |
703.5K |
14:26 |
15,556.80 |
15,556.80 |
15,555.70 |
15,555.70 |
312.4K |
14:27 |
15,551.40 |
15,552.10 |
15,551.40 |
15,552.10 |
189.0K |
14:28 |
15,553.60 |
15,553.60 |
15,552.30 |
15,552.30 |
159.9K |
14:29 |
15,554.30 |
15,554.30 |
15,553.30 |
15,553.30 |
222.3K |
14:30 |
15,553.70 |
15,553.70 |
15,553.50 |
15,553.50 |
178.7K |
14:31 |
15,554.20 |
15,554.30 |
15,554.20 |
15,554.30 |
205.3K |
14:32 |
15,551.70 |
15,551.70 |
15,550.90 |
15,550.90 |
178.0K |
14:33 |
15,550.00 |
15,551.50 |
15,550.00 |
15,551.50 |
378.4K |
14:34 |
15,551.50 |
15,552.00 |
15,551.50 |
15,552.00 |
2,149.1K |
14:35 |
15,551.90 |
15,553.50 |
15,551.90 |
15,553.50 |
271.7K |
14:36 |
15,554.10 |
15,554.10 |
15,551.20 |
15,551.20 |
1,439.0K |
14:37 |
15,553.30 |
15,553.30 |
15,552.50 |
15,552.50 |
296.4K |
14:38 |
15,552.60 |
15,552.60 |
15,551.50 |
15,551.50 |
224.6K |
14:39 |
15,552.20 |
15,552.20 |
15,551.60 |
15,551.60 |
148.6K |
14:40 |
15,551.90 |
15,554.90 |
15,551.90 |
15,554.90 |
192.9K |
14:41 |
15,553.60 |
15,556.60 |
15,553.60 |
15,556.60 |
340.2K |
14:42 |
15,556.80 |
15,556.80 |
15,555.90 |
15,555.90 |
220.0K |
14:43 |
15,557.80 |
15,557.80 |
15,553.40 |
15,553.40 |
262.0K |
14:44 |
15,554.20 |
15,555.80 |
15,554.20 |
15,555.80 |
227.9K |
14:45 |
15,555.80 |
15,557.40 |
15,555.80 |
15,557.40 |
353.2K |
14:46 |
15,558.80 |
15,558.80 |
15,557.60 |
15,557.60 |
293.3K |
14:47 |
15,555.50 |
15,555.50 |
15,555.10 |
15,555.10 |
224.6K |
14:48 |
15,554.00 |
15,554.00 |
15,553.90 |
15,553.90 |
190.3K |
14:49 |
15,555.00 |
15,559.50 |
15,555.00 |
15,559.50 |
356.7K |
14:50 |
15,557.00 |
15,557.00 |
15,556.70 |
15,556.70 |
572.7K |
14:51 |
15,560.20 |
15,560.20 |
15,558.10 |
15,558.10 |
543.6K |
14:52 |
15,560.20 |
15,561.20 |
15,560.20 |
15,561.20 |
185.8K |
14:53 |
15,562.80 |
15,562.80 |
15,561.30 |
15,561.30 |
583.4K |
14:54 |
15,559.50 |
15,560.70 |
15,559.50 |
15,560.70 |
357.7K |
14:55 |
15,560.00 |
15,562.00 |
15,560.00 |
15,562.00 |
398.3K |
14:56 |
15,563.50 |
15,563.60 |
15,563.50 |
15,563.60 |
616.6K |
14:57 |
15,557.00 |
15,557.50 |
15,557.00 |
15,557.50 |
467.0K |
14:58 |
15,556.30 |
15,556.30 |
15,553.40 |
15,553.40 |
762.0K |
14:59 |
15,551.50 |
15,552.00 |
15,551.50 |
15,552.00 |
490.5K |
15:00 |
15,550.80 |
15,550.80 |
15,545.50 |
15,545.50 |
692.8K |
15:01 |
15,544.10 |
15,544.10 |
15,544.00 |
15,544.00 |
703.7K |
15:02 |
15,546.10 |
15,549.10 |
15,546.10 |
15,549.10 |
646.4K |
15:03 |
15,546.90 |
15,548.40 |
15,546.90 |
15,548.40 |
511.3K |
15:04 |
15,549.40 |
15,552.50 |
15,549.40 |
15,552.50 |
496.9K |
15:05 |
15,552.30 |
15,552.30 |
15,551.60 |
15,551.60 |
388.5K |
15:06 |
15,555.20 |
15,555.20 |
15,551.20 |
15,551.20 |
709.4K |
15:07 |
15,548.20 |
15,549.80 |
15,548.20 |
15,549.80 |
381.5K |
15:08 |
15,548.20 |
15,548.20 |
15,546.90 |
15,546.90 |
345.1K |
15:09 |
15,544.10 |
15,545.50 |
15,544.10 |
15,545.50 |
347.5K |
15:10 |
15,543.70 |
15,543.90 |
15,543.70 |
15,543.90 |
326.1K |
15:11 |
15,546.10 |
15,546.50 |
15,546.10 |
15,546.50 |
215.6K |
15:12 |
15,550.90 |
15,554.40 |
15,550.90 |
15,554.40 |
1,167.8K |
15:13 |
15,554.00 |
15,558.90 |
15,554.00 |
15,558.90 |
671.1K |
15:14 |
15,560.00 |
15,560.00 |
15,559.80 |
15,559.80 |
261.2K |
15:15 |
15,559.60 |
15,567.00 |
15,559.60 |
15,567.00 |
485.6K |
15:16 |
15,565.50 |
15,566.30 |
15,565.50 |
15,566.30 |
445.4K |
15:17 |
15,569.40 |
15,573.40 |
15,569.40 |
15,573.40 |
296.6K |
15:18 |
15,567.60 |
15,569.90 |
15,567.60 |
15,569.90 |
551.2K |
15:19 |
15,568.60 |
15,569.30 |
15,568.60 |
15,569.30 |
518.2K |
15:20 |
15,567.90 |
15,567.90 |
15,564.10 |
15,564.10 |
320.3K |
15:21 |
15,565.90 |
15,567.00 |
15,565.90 |
15,567.00 |
741.9K |
15:22 |
15,566.50 |
15,566.50 |
15,566.30 |
15,566.30 |
392.9K |
15:23 |
15,563.30 |
15,563.30 |
15,559.70 |
15,559.70 |
553.8K |
15:24 |
15,556.90 |
15,563.30 |
15,556.90 |
15,563.30 |
521.4K |
15:25 |
15,564.80 |
15,573.30 |
15,564.80 |
15,573.30 |
1,719.8K |
15:26 |
15,577.00 |
15,577.00 |
15,575.60 |
15,575.60 |
634.3K |
15:27 |
15,580.40 |
15,585.00 |
15,580.40 |
15,585.00 |
1,137.4K |
15:28 |
15,586.20 |
15,586.80 |
15,586.20 |
15,586.80 |
362.1K |
15:29 |
15,585.40 |
15,585.40 |
15,585.30 |
15,585.30 |
570.8K |
15:30 |
15,587.30 |
15,587.30 |
15,586.80 |
15,586.80 |
390.4K |
15:31 |
15,589.90 |
15,594.40 |
15,589.90 |
15,594.40 |
657.6K |
15:32 |
15,595.30 |
15,595.30 |
15,594.60 |
15,594.60 |
542.7K |
15:33 |
15,591.10 |
15,593.30 |
15,591.10 |
15,593.30 |
263.4K |
15:34 |
15,596.00 |
15,596.90 |
15,596.00 |
15,596.90 |
264.7K |
15:35 |
15,598.80 |
15,601.10 |
15,598.80 |
15,601.10 |
629.4K |
15:36 |
15,600.20 |
15,600.20 |
15,598.80 |
15,598.80 |
318.7K |
15:37 |
15,599.70 |
15,600.20 |
15,599.70 |
15,600.20 |
402.4K |
15:38 |
15,596.10 |
15,596.10 |
15,594.50 |
15,594.50 |
335.2K |
15:39 |
15,592.60 |
15,594.90 |
15,592.60 |
15,594.90 |
251.6K |
15:40 |
15,597.80 |
15,598.70 |
15,597.80 |
15,598.70 |
1,473.0K |
15:41 |
15,598.30 |
15,598.90 |
15,598.30 |
15,598.90 |
1,025.6K |
15:42 |
15,597.30 |
15,599.70 |
15,597.30 |
15,599.70 |
1,134.4K |
15:43 |
15,598.70 |
15,598.70 |
15,598.70 |
15,598.70 |
424.2K |
15:44 |
15,598.40 |
15,599.30 |
15,598.40 |
15,599.30 |
468.9K |
15:45 |
15,596.20 |
15,596.80 |
15,596.20 |
15,596.80 |
480.4K |
15:46 |
15,596.80 |
15,596.80 |
15,596.80 |
15,596.80 |
780.2K |
15:47 |
15,591.10 |
15,593.70 |
15,591.10 |
15,593.70 |
728.3K |
15:48 |
15,594.30 |
15,598.00 |
15,594.30 |
15,598.00 |
668.2K |
15:49 |
15,601.20 |
15,601.20 |
15,599.60 |
15,599.60 |
375.4K |
15:50 |
15,597.50 |
15,597.50 |
15,596.60 |
15,596.60 |
908.9K |
15:51 |
15,598.80 |
15,600.10 |
15,598.80 |
15,600.10 |
495.3K |
15:52 |
15,604.70 |
15,604.70 |
15,602.80 |
15,602.80 |
628.4K |
15:53 |
15,599.00 |
15,599.00 |
15,597.70 |
15,597.70 |
841.1K |
15:54 |
15,596.50 |
15,596.50 |
15,594.80 |
15,594.80 |
1,467.1K |
15:55 |
15,597.30 |
15,597.30 |
15,595.80 |
15,595.80 |
828.0K |
15:56 |
15,595.70 |
15,599.40 |
15,595.70 |
15,599.40 |
1,453.3K |
15:57 |
15,597.90 |
15,597.90 |
15,596.80 |
15,596.80 |
1,131.2K |
15:58 |
15,600.90 |
15,600.90 |
15,599.70 |
15,599.70 |
1,040.8K |
15:59 |
15,600.20 |
15,601.50 |
15,600.20 |
15,601.50 |
1,585.8K |
16:00 |
15,604.40 |
15,604.40 |
15,601.80 |
15,601.80 |
416.4K |
16:01 |
15,601.80 |
15,601.80 |
15,601.80 |
15,601.80 |
0.0K |
16:02 |
15,601.80 |
15,601.80 |
15,601.80 |
15,601.80 |
0.0K |
16:03 |
15,601.80 |
15,601.80 |
15,601.80 |
15,601.80 |
0.0K |
16:04 |
15,601.80 |
15,601.80 |
15,601.40 |
15,601.40 |
56,878.1K |
날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
일봉 K선 데이터 없음
|