| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,121.70 |
16,458.10 |
16,121.70 |
16,458.10 |
12,500.9K |
| 10:01 |
16,454.50 |
16,454.50 |
16,445.50 |
16,445.50 |
2,407.5K |
| 10:02 |
16,436.90 |
16,439.60 |
16,436.90 |
16,439.60 |
1,089.1K |
| 10:03 |
16,448.80 |
16,448.80 |
16,436.30 |
16,436.30 |
1,119.2K |
| 10:04 |
16,432.10 |
16,457.20 |
16,432.10 |
16,457.20 |
3,232.8K |
| 10:05 |
16,469.80 |
16,469.80 |
16,466.60 |
16,466.60 |
4,532.6K |
| 10:06 |
16,467.30 |
16,471.20 |
16,467.30 |
16,471.20 |
3,695.2K |
| 10:07 |
16,471.10 |
16,471.10 |
16,459.20 |
16,459.20 |
2,689.9K |
| 10:08 |
16,449.00 |
16,454.50 |
16,449.00 |
16,454.50 |
1,866.0K |
| 10:09 |
16,458.50 |
16,458.50 |
16,449.50 |
16,449.50 |
1,208.3K |
| 10:10 |
16,452.90 |
16,452.90 |
16,448.60 |
16,448.60 |
1,927.6K |
| 10:11 |
16,450.70 |
16,458.20 |
16,450.70 |
16,458.20 |
2,335.0K |
| 10:12 |
16,460.00 |
16,460.00 |
16,455.30 |
16,455.30 |
1,442.8K |
| 10:13 |
16,458.00 |
16,458.00 |
16,454.50 |
16,454.50 |
1,763.6K |
| 10:14 |
16,455.40 |
16,466.70 |
16,455.40 |
16,466.70 |
4,317.8K |
| 10:15 |
16,465.90 |
16,466.60 |
16,465.90 |
16,466.60 |
2,091.3K |
| 10:16 |
16,468.00 |
16,468.00 |
16,465.60 |
16,465.60 |
3,697.0K |
| 10:17 |
16,468.20 |
16,468.20 |
16,460.70 |
16,460.70 |
1,836.5K |
| 10:18 |
16,449.40 |
16,449.40 |
16,434.10 |
16,434.10 |
1,055.4K |
| 10:19 |
16,446.80 |
16,458.60 |
16,446.80 |
16,458.60 |
1,884.5K |
| 10:20 |
16,450.50 |
16,450.50 |
16,450.50 |
16,450.50 |
844.0K |
| 10:21 |
16,443.30 |
16,446.30 |
16,443.30 |
16,446.30 |
756.5K |
| 10:22 |
16,447.20 |
16,447.20 |
16,445.10 |
16,445.10 |
857.8K |
| 10:23 |
16,452.50 |
16,452.50 |
16,451.90 |
16,451.90 |
1,106.3K |
| 10:24 |
16,455.00 |
16,464.40 |
16,455.00 |
16,464.40 |
1,560.3K |
| 10:25 |
16,464.80 |
16,464.80 |
16,457.30 |
16,457.30 |
1,061.1K |
| 10:26 |
16,464.30 |
16,469.80 |
16,464.30 |
16,469.80 |
1,379.0K |
| 10:27 |
16,471.50 |
16,471.50 |
16,469.60 |
16,469.60 |
774.8K |
| 10:28 |
16,463.50 |
16,472.40 |
16,463.50 |
16,472.40 |
753.6K |
| 10:29 |
16,465.90 |
16,467.50 |
16,465.90 |
16,467.50 |
1,892.2K |
| 10:30 |
16,465.80 |
16,470.50 |
16,465.80 |
16,470.50 |
286.3K |
| 10:31 |
16,470.50 |
16,471.70 |
16,470.50 |
16,471.70 |
1,339.8K |
| 10:32 |
16,479.20 |
16,480.40 |
16,479.20 |
16,480.40 |
1,026.6K |
| 10:33 |
16,485.60 |
16,497.00 |
16,485.60 |
16,497.00 |
639.0K |
| 10:34 |
16,498.50 |
16,498.50 |
16,495.50 |
16,495.50 |
963.6K |
| 10:35 |
16,492.50 |
16,492.50 |
16,492.00 |
16,492.00 |
875.0K |
| 10:36 |
16,488.80 |
16,488.80 |
16,479.40 |
16,479.40 |
763.9K |
| 10:37 |
16,471.90 |
16,474.00 |
16,471.90 |
16,474.00 |
863.5K |
| 10:38 |
16,474.90 |
16,478.00 |
16,474.90 |
16,478.00 |
1,530.4K |
| 10:39 |
16,476.30 |
16,478.20 |
16,476.30 |
16,478.20 |
719.5K |
| 10:40 |
16,475.00 |
16,477.30 |
16,475.00 |
16,477.30 |
943.6K |
| 10:41 |
16,483.50 |
16,484.50 |
16,483.50 |
16,484.50 |
632.8K |
| 10:42 |
16,474.60 |
16,477.00 |
16,474.60 |
16,477.00 |
285.7K |
| 10:43 |
16,473.00 |
16,476.60 |
16,473.00 |
16,476.60 |
580.7K |
| 10:44 |
16,476.10 |
16,481.50 |
16,476.10 |
16,481.50 |
1,680.1K |
| 10:45 |
16,490.10 |
16,495.70 |
16,490.10 |
16,495.70 |
1,299.8K |
| 10:46 |
16,492.80 |
16,492.80 |
16,491.20 |
16,491.20 |
1,387.8K |
| 10:47 |
16,491.10 |
16,491.10 |
16,490.20 |
16,490.20 |
1,069.2K |
| 10:48 |
16,488.60 |
16,489.00 |
16,488.60 |
16,489.00 |
1,945.8K |
| 10:49 |
16,481.80 |
16,481.80 |
16,471.60 |
16,471.60 |
897.1K |
| 10:50 |
16,467.60 |
16,467.60 |
16,462.70 |
16,462.70 |
399.5K |
| 10:51 |
16,454.40 |
16,454.40 |
16,453.80 |
16,453.80 |
602.8K |
| 10:52 |
16,460.40 |
16,463.50 |
16,460.40 |
16,463.50 |
633.9K |
| 10:53 |
16,453.20 |
16,458.50 |
16,453.20 |
16,458.50 |
1,094.6K |
| 10:54 |
16,461.60 |
16,465.70 |
16,461.60 |
16,465.70 |
1,476.9K |
| 10:55 |
16,465.80 |
16,475.10 |
16,465.80 |
16,475.10 |
387.0K |
| 10:56 |
16,472.00 |
16,472.00 |
16,469.70 |
16,469.70 |
649.1K |
| 10:57 |
16,466.00 |
16,466.00 |
16,460.90 |
16,460.90 |
382.9K |
| 10:58 |
16,459.50 |
16,467.50 |
16,459.50 |
16,467.50 |
637.8K |
| 10:59 |
16,471.40 |
16,471.40 |
16,467.60 |
16,467.60 |
441.3K |
| 11:00 |
16,458.60 |
16,463.80 |
16,458.60 |
16,463.80 |
1,131.2K |
| 11:01 |
16,457.90 |
16,457.90 |
16,456.40 |
16,456.40 |
249.2K |
| 11:02 |
16,463.50 |
16,463.50 |
16,462.80 |
16,462.80 |
442.5K |
| 11:03 |
16,461.40 |
16,462.10 |
16,461.40 |
16,462.10 |
641.1K |
| 11:04 |
16,458.20 |
16,458.20 |
16,456.70 |
16,456.70 |
632.0K |
| 11:05 |
16,470.50 |
16,470.50 |
16,464.20 |
16,464.20 |
4,999.3K |
| 11:06 |
16,466.90 |
16,466.90 |
16,465.60 |
16,465.60 |
476.3K |
| 11:07 |
16,465.00 |
16,465.00 |
16,464.90 |
16,464.90 |
211.7K |
| 11:08 |
16,464.10 |
16,464.10 |
16,461.60 |
16,461.60 |
263.5K |
| 11:09 |
16,454.50 |
16,454.50 |
16,453.50 |
16,453.50 |
348.8K |
| 11:10 |
16,459.20 |
16,459.20 |
16,455.40 |
16,455.40 |
1,197.9K |
| 11:11 |
16,456.40 |
16,456.40 |
16,455.30 |
16,455.30 |
747.6K |
| 11:12 |
16,453.10 |
16,453.10 |
16,451.50 |
16,451.50 |
1,319.0K |
| 11:13 |
16,461.20 |
16,462.90 |
16,461.20 |
16,462.90 |
747.2K |
| 11:14 |
16,465.30 |
16,465.30 |
16,459.20 |
16,459.20 |
513.5K |
| 11:15 |
16,463.50 |
16,469.40 |
16,463.50 |
16,469.40 |
940.4K |
| 11:16 |
16,472.40 |
16,477.60 |
16,472.40 |
16,477.60 |
601.8K |
| 11:17 |
16,478.20 |
16,482.50 |
16,478.20 |
16,482.50 |
478.4K |
| 11:18 |
16,478.90 |
16,478.90 |
16,476.00 |
16,476.00 |
966.6K |
| 11:19 |
16,468.60 |
16,472.60 |
16,468.60 |
16,472.60 |
316.0K |
| 11:20 |
16,475.50 |
16,475.50 |
16,474.50 |
16,474.50 |
150.7K |
| 11:21 |
16,471.40 |
16,471.40 |
16,468.80 |
16,468.80 |
354.5K |
| 11:22 |
16,474.70 |
16,477.60 |
16,474.70 |
16,477.60 |
559.1K |
| 11:23 |
16,478.10 |
16,478.10 |
16,476.50 |
16,476.50 |
204.3K |
| 11:24 |
16,475.00 |
16,478.40 |
16,475.00 |
16,478.40 |
324.8K |
| 11:25 |
16,485.80 |
16,485.80 |
16,485.40 |
16,485.40 |
1,019.6K |
| 11:26 |
16,483.00 |
16,483.60 |
16,483.00 |
16,483.60 |
203.8K |
| 11:27 |
16,483.30 |
16,483.30 |
16,477.10 |
16,477.10 |
971.7K |
| 11:28 |
16,482.90 |
16,482.90 |
16,480.60 |
16,480.60 |
586.7K |
| 11:29 |
16,484.30 |
16,484.30 |
16,483.70 |
16,483.70 |
430.8K |
| 11:30 |
16,485.00 |
16,485.00 |
16,477.80 |
16,477.80 |
543.7K |
| 11:31 |
16,478.70 |
16,478.70 |
16,478.60 |
16,478.60 |
363.8K |
| 11:32 |
16,486.40 |
16,494.80 |
16,486.40 |
16,494.80 |
2,139.0K |
| 11:33 |
16,489.10 |
16,489.10 |
16,487.20 |
16,487.20 |
169.8K |
| 11:34 |
16,491.80 |
16,491.80 |
16,491.50 |
16,491.50 |
201.1K |
| 11:35 |
16,492.30 |
16,496.70 |
16,492.30 |
16,496.70 |
440.5K |
| 11:36 |
16,497.90 |
16,502.90 |
16,497.90 |
16,502.90 |
1,622.9K |
| 11:37 |
16,505.10 |
16,509.70 |
16,505.10 |
16,509.70 |
847.3K |
| 11:38 |
16,509.30 |
16,512.60 |
16,509.30 |
16,512.60 |
756.7K |
| 11:39 |
16,502.10 |
16,502.10 |
16,501.20 |
16,501.20 |
1,026.5K |
| 11:40 |
16,497.80 |
16,501.10 |
16,497.80 |
16,501.10 |
983.1K |
| 11:41 |
16,497.00 |
16,497.00 |
16,496.00 |
16,496.00 |
659.3K |
| 11:42 |
16,500.20 |
16,500.20 |
16,498.40 |
16,498.40 |
1,201.2K |
| 11:43 |
16,497.40 |
16,499.70 |
16,497.40 |
16,499.70 |
1,601.4K |
| 11:44 |
16,499.10 |
16,502.70 |
16,499.10 |
16,502.70 |
471.7K |
| 11:45 |
16,498.70 |
16,498.70 |
16,497.10 |
16,497.10 |
756.7K |
| 11:46 |
16,499.30 |
16,500.30 |
16,499.30 |
16,500.30 |
215.4K |
| 11:47 |
16,504.30 |
16,504.30 |
16,503.40 |
16,503.40 |
657.8K |
| 11:48 |
16,504.50 |
16,506.90 |
16,504.50 |
16,506.90 |
1,619.4K |
| 11:49 |
16,504.20 |
16,508.00 |
16,504.20 |
16,508.00 |
344.1K |
| 11:50 |
16,506.40 |
16,508.60 |
16,506.40 |
16,508.60 |
3,073.7K |
| 11:51 |
16,503.20 |
16,504.00 |
16,503.20 |
16,504.00 |
816.4K |
| 11:52 |
16,494.40 |
16,494.40 |
16,493.40 |
16,493.40 |
409.1K |
| 11:53 |
16,488.60 |
16,488.60 |
16,481.60 |
16,481.60 |
307.9K |
| 11:54 |
16,482.90 |
16,482.90 |
16,480.50 |
16,480.50 |
149.7K |
| 11:55 |
16,483.40 |
16,483.40 |
16,482.00 |
16,482.00 |
405.1K |
| 11:56 |
16,479.50 |
16,479.50 |
16,475.50 |
16,475.50 |
1,497.1K |
| 11:57 |
16,477.70 |
16,477.70 |
16,474.30 |
16,474.30 |
1,048.7K |
| 11:58 |
16,472.70 |
16,476.50 |
16,472.70 |
16,476.50 |
1,759.2K |
| 11:59 |
16,477.60 |
16,477.60 |
16,475.70 |
16,475.70 |
742.9K |
| 12:00 |
16,474.30 |
16,474.30 |
16,473.30 |
16,473.30 |
272.9K |
| 12:01 |
16,472.50 |
16,472.50 |
16,463.60 |
16,463.60 |
664.5K |
| 12:02 |
16,464.30 |
16,464.30 |
16,458.10 |
16,458.10 |
475.2K |
| 12:03 |
16,459.20 |
16,463.50 |
16,459.20 |
16,463.50 |
492.9K |
| 12:04 |
16,459.10 |
16,459.10 |
16,444.80 |
16,444.80 |
549.7K |
| 12:05 |
16,437.40 |
16,437.40 |
16,435.00 |
16,435.00 |
273.7K |
| 12:06 |
16,435.40 |
16,435.40 |
16,433.90 |
16,433.90 |
2,383.1K |
| 12:07 |
16,431.50 |
16,438.50 |
16,431.50 |
16,438.50 |
1,830.5K |
| 12:08 |
16,433.20 |
16,434.80 |
16,433.20 |
16,434.80 |
678.4K |
| 12:09 |
16,435.10 |
16,446.10 |
16,435.10 |
16,446.10 |
1,236.0K |
| 12:10 |
16,445.60 |
16,445.60 |
16,442.50 |
16,442.50 |
961.7K |
| 12:11 |
16,436.30 |
16,436.30 |
16,430.80 |
16,430.80 |
492.7K |
| 12:12 |
16,433.10 |
16,437.90 |
16,433.10 |
16,437.90 |
3,574.8K |
| 12:13 |
16,441.10 |
16,441.10 |
16,433.10 |
16,433.10 |
1,003.7K |
| 12:14 |
16,429.40 |
16,429.40 |
16,422.00 |
16,422.00 |
860.7K |
| 12:15 |
16,423.60 |
16,423.60 |
16,418.90 |
16,418.90 |
317.3K |
| 12:16 |
16,423.60 |
16,431.10 |
16,423.60 |
16,431.10 |
540.9K |
| 12:17 |
16,431.30 |
16,431.80 |
16,431.30 |
16,431.80 |
153.9K |
| 12:18 |
16,433.00 |
16,433.00 |
16,432.60 |
16,432.60 |
673.2K |
| 12:19 |
16,432.20 |
16,432.20 |
16,423.70 |
16,423.70 |
1,087.9K |
| 12:20 |
16,427.20 |
16,427.20 |
16,426.90 |
16,426.90 |
1,219.5K |
| 12:21 |
16,429.50 |
16,429.50 |
16,423.60 |
16,423.60 |
289.8K |
| 12:22 |
16,426.50 |
16,426.50 |
16,422.30 |
16,422.30 |
201.5K |
| 12:23 |
16,424.80 |
16,426.90 |
16,424.80 |
16,426.90 |
583.4K |
| 12:24 |
16,430.40 |
16,433.90 |
16,430.40 |
16,433.90 |
437.6K |
| 12:25 |
16,430.90 |
16,430.90 |
16,430.70 |
16,430.70 |
393.1K |
| 12:26 |
16,418.40 |
16,418.40 |
16,417.30 |
16,417.30 |
773.1K |
| 12:27 |
16,418.00 |
16,418.00 |
16,411.20 |
16,411.20 |
1,029.6K |
| 12:28 |
16,411.70 |
16,416.40 |
16,411.70 |
16,416.40 |
1,887.9K |
| 12:29 |
16,415.00 |
16,415.00 |
16,413.80 |
16,413.80 |
609.1K |
| 12:30 |
16,410.00 |
16,410.30 |
16,410.00 |
16,410.30 |
2,052.0K |
| 12:31 |
16,414.90 |
16,414.90 |
16,408.10 |
16,408.10 |
734.6K |
| 12:32 |
16,411.80 |
16,420.90 |
16,411.80 |
16,420.90 |
1,028.9K |
| 12:33 |
16,432.70 |
16,432.70 |
16,430.00 |
16,430.00 |
869.7K |
| 12:34 |
16,427.50 |
16,427.50 |
16,422.70 |
16,422.70 |
620.8K |
| 12:35 |
16,430.70 |
16,430.90 |
16,430.70 |
16,430.90 |
479.4K |
| 12:36 |
16,429.90 |
16,429.90 |
16,427.60 |
16,427.60 |
378.8K |
| 12:37 |
16,421.40 |
16,421.40 |
16,415.40 |
16,415.40 |
261.9K |
| 12:38 |
16,419.60 |
16,419.60 |
16,417.10 |
16,417.10 |
455.7K |
| 12:39 |
16,413.90 |
16,421.70 |
16,413.90 |
16,421.70 |
237.9K |
| 12:40 |
16,420.30 |
16,420.30 |
16,418.00 |
16,418.00 |
239.2K |
| 12:41 |
16,421.20 |
16,421.20 |
16,419.20 |
16,419.20 |
456.8K |
| 12:42 |
16,421.50 |
16,422.10 |
16,421.50 |
16,422.10 |
194.7K |
| 12:43 |
16,426.90 |
16,427.80 |
16,426.90 |
16,427.80 |
269.1K |
| 12:44 |
16,428.80 |
16,428.80 |
16,428.70 |
16,428.70 |
273.3K |
| 12:45 |
16,422.80 |
16,422.80 |
16,420.20 |
16,420.20 |
257.2K |
| 12:46 |
16,425.80 |
16,429.90 |
16,425.80 |
16,429.90 |
442.7K |
| 12:47 |
16,430.70 |
16,433.60 |
16,430.70 |
16,433.60 |
144.6K |
| 12:48 |
16,434.60 |
16,436.90 |
16,434.60 |
16,436.90 |
156.3K |
| 12:49 |
16,435.70 |
16,438.10 |
16,435.70 |
16,438.10 |
186.9K |
| 12:50 |
16,436.70 |
16,438.70 |
16,436.70 |
16,438.70 |
422.0K |
| 12:51 |
16,438.50 |
16,438.50 |
16,435.80 |
16,435.80 |
516.5K |
| 12:52 |
16,437.50 |
16,438.70 |
16,437.50 |
16,438.70 |
127.4K |
| 12:53 |
16,440.00 |
16,442.70 |
16,440.00 |
16,442.70 |
59.8K |
| 12:54 |
16,445.60 |
16,445.60 |
16,437.70 |
16,437.70 |
190.1K |
| 12:55 |
16,439.30 |
16,442.10 |
16,439.30 |
16,442.10 |
655.6K |
| 12:56 |
16,446.40 |
16,446.40 |
16,444.60 |
16,444.60 |
132.6K |
| 12:57 |
16,447.40 |
16,447.40 |
16,446.90 |
16,446.90 |
222.0K |
| 12:58 |
16,444.10 |
16,445.00 |
16,444.10 |
16,445.00 |
648.1K |
| 12:59 |
16,447.10 |
16,450.10 |
16,447.10 |
16,450.10 |
730.9K |
| 13:00 |
16,448.70 |
16,450.00 |
16,448.70 |
16,450.00 |
583.3K |
| 13:01 |
16,448.20 |
16,448.20 |
16,445.00 |
16,445.00 |
565.0K |
| 13:02 |
16,446.80 |
16,446.80 |
16,446.20 |
16,446.20 |
171.3K |
| 13:03 |
16,455.50 |
16,459.70 |
16,455.50 |
16,459.70 |
1,446.6K |
| 13:04 |
16,459.80 |
16,461.20 |
16,459.80 |
16,461.20 |
244.0K |
| 13:05 |
16,461.20 |
16,466.10 |
16,461.20 |
16,466.10 |
376.6K |
| 13:06 |
16,466.60 |
16,467.50 |
16,466.60 |
16,467.50 |
141.0K |
| 13:07 |
16,473.80 |
16,473.80 |
16,471.10 |
16,471.10 |
1,002.4K |
| 13:08 |
16,470.90 |
16,470.90 |
16,468.90 |
16,468.90 |
247.9K |
| 13:09 |
16,464.50 |
16,472.20 |
16,464.50 |
16,472.20 |
279.1K |
| 13:10 |
16,474.70 |
16,474.70 |
16,474.50 |
16,474.50 |
493.5K |
| 13:11 |
16,475.40 |
16,475.60 |
16,475.40 |
16,475.60 |
424.1K |
| 13:12 |
16,474.50 |
16,474.50 |
16,469.20 |
16,469.20 |
380.7K |
| 13:13 |
16,469.70 |
16,473.70 |
16,469.70 |
16,473.70 |
373.6K |
| 13:14 |
16,474.20 |
16,479.10 |
16,474.20 |
16,479.10 |
461.7K |
| 13:15 |
16,478.90 |
16,485.30 |
16,478.90 |
16,485.30 |
508.0K |
| 13:16 |
16,489.40 |
16,489.40 |
16,483.90 |
16,483.90 |
285.8K |
| 13:17 |
16,482.90 |
16,482.90 |
16,481.70 |
16,481.70 |
77.0K |
| 13:18 |
16,483.70 |
16,483.70 |
16,483.60 |
16,483.60 |
85.7K |
| 13:19 |
16,485.40 |
16,485.40 |
16,484.60 |
16,484.60 |
175.4K |
| 13:20 |
16,484.40 |
16,485.90 |
16,484.40 |
16,485.90 |
1,377.6K |
| 13:21 |
16,481.50 |
16,481.50 |
16,477.70 |
16,477.70 |
221.3K |
| 13:22 |
16,479.20 |
16,483.80 |
16,479.20 |
16,483.80 |
139.6K |
| 13:23 |
16,483.00 |
16,483.60 |
16,483.00 |
16,483.60 |
565.5K |
| 13:24 |
16,484.20 |
16,486.30 |
16,484.20 |
16,486.30 |
341.1K |
| 13:25 |
16,485.20 |
16,485.20 |
16,484.70 |
16,484.70 |
150.3K |
| 13:26 |
16,484.00 |
16,484.00 |
16,484.00 |
16,484.00 |
282.5K |
| 13:27 |
16,486.10 |
16,486.20 |
16,486.10 |
16,486.20 |
151.2K |
| 13:28 |
16,485.30 |
16,485.30 |
16,484.90 |
16,484.90 |
249.6K |
| 13:29 |
16,489.50 |
16,489.50 |
16,485.10 |
16,485.10 |
282.9K |
| 13:30 |
16,485.40 |
16,485.70 |
16,485.40 |
16,485.70 |
189.9K |
| 13:31 |
16,488.20 |
16,488.40 |
16,488.20 |
16,488.40 |
359.2K |
| 13:32 |
16,484.80 |
16,484.80 |
16,481.10 |
16,481.10 |
1,206.6K |
| 13:33 |
16,480.00 |
16,480.00 |
16,474.40 |
16,474.40 |
302.9K |
| 13:34 |
16,473.00 |
16,473.30 |
16,473.00 |
16,473.30 |
1,130.5K |
| 13:35 |
16,474.10 |
16,474.30 |
16,474.10 |
16,474.30 |
168.0K |
| 13:36 |
16,474.70 |
16,474.70 |
16,473.70 |
16,473.70 |
68.7K |
| 13:37 |
16,473.20 |
16,475.80 |
16,473.20 |
16,475.80 |
414.0K |
| 13:38 |
16,475.40 |
16,475.40 |
16,474.10 |
16,474.10 |
151.8K |
| 13:39 |
16,475.90 |
16,476.80 |
16,475.90 |
16,476.80 |
263.9K |
| 13:40 |
16,481.80 |
16,484.90 |
16,481.80 |
16,484.90 |
269.6K |
| 13:41 |
16,483.90 |
16,483.90 |
16,476.80 |
16,476.80 |
555.6K |
| 13:42 |
16,474.70 |
16,477.10 |
16,474.70 |
16,477.10 |
174.9K |
| 13:43 |
16,478.40 |
16,478.40 |
16,474.80 |
16,474.80 |
172.8K |
| 13:44 |
16,474.90 |
16,475.10 |
16,474.90 |
16,475.10 |
192.0K |
| 13:45 |
16,476.40 |
16,479.90 |
16,476.40 |
16,479.90 |
585.8K |
| 13:46 |
16,473.60 |
16,477.10 |
16,473.60 |
16,477.10 |
177.0K |
| 13:47 |
16,476.50 |
16,476.50 |
16,474.40 |
16,474.40 |
480.2K |
| 13:48 |
16,477.80 |
16,482.20 |
16,477.80 |
16,482.20 |
571.6K |
| 13:49 |
16,484.50 |
16,485.10 |
16,484.50 |
16,485.10 |
351.6K |
| 13:50 |
16,483.90 |
16,483.90 |
16,481.70 |
16,481.70 |
247.3K |
| 13:51 |
16,484.90 |
16,484.90 |
16,480.50 |
16,480.50 |
149.3K |
| 13:52 |
16,487.20 |
16,488.00 |
16,487.20 |
16,488.00 |
83.6K |
| 13:53 |
16,486.00 |
16,486.90 |
16,486.00 |
16,486.90 |
103.6K |
| 13:54 |
16,484.60 |
16,484.60 |
16,483.50 |
16,483.50 |
388.1K |
| 13:55 |
16,481.20 |
16,481.20 |
16,481.00 |
16,481.00 |
647.9K |
| 13:56 |
16,482.00 |
16,482.00 |
16,481.20 |
16,481.20 |
76.1K |
| 13:57 |
16,481.80 |
16,483.40 |
16,481.80 |
16,483.40 |
100.3K |
| 13:58 |
16,480.20 |
16,480.20 |
16,479.10 |
16,479.10 |
181.3K |
| 13:59 |
16,480.50 |
16,483.40 |
16,480.50 |
16,483.40 |
392.7K |
| 14:00 |
16,482.20 |
16,482.90 |
16,482.20 |
16,482.90 |
350.9K |
| 14:01 |
16,482.40 |
16,486.50 |
16,482.40 |
16,486.50 |
587.3K |
| 14:02 |
16,487.90 |
16,487.90 |
16,484.40 |
16,484.40 |
221.1K |
| 14:03 |
16,482.80 |
16,484.40 |
16,482.80 |
16,484.40 |
467.2K |
| 14:04 |
16,484.60 |
16,485.90 |
16,484.60 |
16,485.90 |
156.6K |
| 14:05 |
16,484.20 |
16,489.00 |
16,484.20 |
16,489.00 |
362.0K |
| 14:06 |
16,492.30 |
16,494.70 |
16,492.30 |
16,494.70 |
945.5K |
| 14:07 |
16,493.20 |
16,493.40 |
16,493.20 |
16,493.40 |
572.0K |
| 14:08 |
16,490.90 |
16,491.20 |
16,490.90 |
16,491.20 |
207.4K |
| 14:09 |
16,492.10 |
16,494.00 |
16,492.10 |
16,494.00 |
121.4K |
| 14:10 |
16,495.00 |
16,498.70 |
16,495.00 |
16,498.70 |
191.5K |
| 14:11 |
16,501.00 |
16,503.30 |
16,501.00 |
16,503.30 |
242.2K |
| 14:12 |
16,501.40 |
16,501.40 |
16,499.40 |
16,499.40 |
170.4K |
| 14:13 |
16,503.20 |
16,506.80 |
16,503.20 |
16,506.80 |
364.7K |
| 14:14 |
16,505.10 |
16,506.40 |
16,505.10 |
16,506.40 |
375.1K |
| 14:15 |
16,509.60 |
16,510.70 |
16,509.60 |
16,510.70 |
559.0K |
| 14:16 |
16,510.60 |
16,510.60 |
16,509.10 |
16,509.10 |
654.5K |
| 14:17 |
16,512.40 |
16,512.40 |
16,509.60 |
16,509.60 |
143.3K |
| 14:18 |
16,511.30 |
16,511.30 |
16,509.80 |
16,509.80 |
188.6K |
| 14:19 |
16,504.60 |
16,504.60 |
16,496.30 |
16,496.30 |
884.9K |
| 14:20 |
16,504.90 |
16,504.90 |
16,502.20 |
16,502.20 |
292.3K |
| 14:21 |
16,499.30 |
16,505.30 |
16,499.30 |
16,505.30 |
180.6K |
| 14:22 |
16,502.70 |
16,504.20 |
16,502.70 |
16,504.20 |
114.3K |
| 14:23 |
16,501.00 |
16,501.00 |
16,499.70 |
16,499.70 |
165.4K |
| 14:24 |
16,499.40 |
16,501.30 |
16,499.40 |
16,501.30 |
111.8K |
| 14:25 |
16,500.80 |
16,500.80 |
16,500.60 |
16,500.60 |
273.6K |
| 14:26 |
16,503.30 |
16,505.80 |
16,503.30 |
16,505.80 |
271.5K |
| 14:27 |
16,505.30 |
16,505.30 |
16,502.70 |
16,502.70 |
313.4K |
| 14:28 |
16,504.30 |
16,504.30 |
16,501.00 |
16,501.00 |
274.5K |
| 14:29 |
16,496.40 |
16,496.40 |
16,493.10 |
16,493.10 |
207.3K |
| 14:30 |
16,492.30 |
16,493.80 |
16,492.30 |
16,493.80 |
195.6K |
| 14:31 |
16,491.30 |
16,491.30 |
16,490.60 |
16,490.60 |
193.7K |
| 14:32 |
16,497.20 |
16,497.20 |
16,492.50 |
16,492.50 |
222.7K |
| 14:33 |
16,491.20 |
16,496.00 |
16,491.20 |
16,496.00 |
464.1K |
| 14:34 |
16,494.50 |
16,499.40 |
16,494.50 |
16,499.40 |
291.4K |
| 14:35 |
16,496.40 |
16,503.60 |
16,496.40 |
16,503.60 |
201.3K |
| 14:36 |
16,498.60 |
16,501.50 |
16,498.60 |
16,501.50 |
501.2K |
| 14:37 |
16,498.20 |
16,499.20 |
16,498.20 |
16,499.20 |
147.6K |
| 14:38 |
16,495.10 |
16,496.80 |
16,495.10 |
16,496.80 |
779.3K |
| 14:39 |
16,496.50 |
16,496.50 |
16,495.40 |
16,495.40 |
498.3K |
| 14:40 |
16,493.10 |
16,493.60 |
16,493.10 |
16,493.60 |
213.8K |
| 14:41 |
16,491.70 |
16,495.40 |
16,491.70 |
16,495.40 |
549.4K |
| 14:42 |
16,500.20 |
16,500.70 |
16,500.20 |
16,500.70 |
247.7K |
| 14:43 |
16,501.50 |
16,503.80 |
16,501.50 |
16,503.80 |
328.3K |
| 14:44 |
16,502.60 |
16,506.10 |
16,502.60 |
16,506.10 |
289.7K |
| 14:45 |
16,506.50 |
16,506.50 |
16,505.10 |
16,505.10 |
210.5K |
| 14:46 |
16,505.70 |
16,509.30 |
16,505.70 |
16,509.30 |
180.2K |
| 14:47 |
16,511.30 |
16,511.30 |
16,509.20 |
16,509.20 |
134.5K |
| 14:48 |
16,510.00 |
16,518.20 |
16,510.00 |
16,518.20 |
146.7K |
| 14:49 |
16,523.50 |
16,523.50 |
16,523.00 |
16,523.00 |
1,373.6K |
| 14:50 |
16,524.50 |
16,524.90 |
16,524.50 |
16,524.90 |
778.5K |
| 14:51 |
16,521.60 |
16,521.60 |
16,520.30 |
16,520.30 |
521.3K |
| 14:52 |
16,520.40 |
16,521.30 |
16,520.40 |
16,521.30 |
944.9K |
| 14:53 |
16,522.60 |
16,522.60 |
16,522.40 |
16,522.40 |
665.4K |
| 14:54 |
16,526.40 |
16,526.40 |
16,522.50 |
16,522.50 |
396.2K |
| 14:55 |
16,523.10 |
16,523.10 |
16,520.10 |
16,520.10 |
222.7K |
| 14:56 |
16,523.20 |
16,525.70 |
16,523.20 |
16,525.70 |
195.0K |
| 14:57 |
16,526.90 |
16,526.90 |
16,524.30 |
16,524.30 |
176.7K |
| 14:58 |
16,529.20 |
16,529.20 |
16,528.30 |
16,528.30 |
398.2K |
| 14:59 |
16,531.60 |
16,531.60 |
16,530.40 |
16,530.40 |
437.8K |
| 15:00 |
16,532.60 |
16,533.00 |
16,532.60 |
16,533.00 |
228.9K |
| 15:01 |
16,532.60 |
16,532.60 |
16,532.10 |
16,532.10 |
897.3K |
| 15:02 |
16,535.10 |
16,535.10 |
16,532.30 |
16,532.30 |
200.5K |
| 15:03 |
16,533.60 |
16,533.60 |
16,529.00 |
16,529.00 |
439.9K |
| 15:04 |
16,525.90 |
16,528.10 |
16,525.90 |
16,528.10 |
338.9K |
| 15:05 |
16,529.80 |
16,532.90 |
16,529.80 |
16,532.90 |
321.7K |
| 15:06 |
16,530.70 |
16,530.70 |
16,526.60 |
16,526.60 |
511.9K |
| 15:07 |
16,530.50 |
16,530.50 |
16,527.60 |
16,527.60 |
287.2K |
| 15:08 |
16,527.50 |
16,529.90 |
16,527.50 |
16,529.90 |
218.9K |
| 15:09 |
16,532.40 |
16,532.40 |
16,530.60 |
16,530.60 |
253.5K |
| 15:10 |
16,532.20 |
16,532.20 |
16,529.80 |
16,529.80 |
905.8K |
| 15:11 |
16,529.40 |
16,532.40 |
16,529.40 |
16,532.40 |
780.4K |
| 15:12 |
16,528.60 |
16,528.60 |
16,527.20 |
16,527.20 |
565.0K |
| 15:13 |
16,527.50 |
16,529.60 |
16,527.50 |
16,529.60 |
328.4K |
| 15:14 |
16,534.90 |
16,534.90 |
16,533.50 |
16,533.50 |
487.2K |
| 15:15 |
16,532.30 |
16,538.10 |
16,532.30 |
16,538.10 |
481.9K |
| 15:16 |
16,538.50 |
16,546.70 |
16,538.50 |
16,546.70 |
591.9K |
| 15:17 |
16,551.70 |
16,551.70 |
16,549.40 |
16,549.40 |
537.9K |
| 15:18 |
16,545.60 |
16,550.50 |
16,545.60 |
16,550.50 |
594.1K |
| 15:19 |
16,549.50 |
16,549.50 |
16,547.50 |
16,547.50 |
927.5K |
| 15:20 |
16,548.80 |
16,548.80 |
16,548.60 |
16,548.60 |
465.9K |
| 15:21 |
16,552.00 |
16,553.10 |
16,552.00 |
16,553.10 |
692.3K |
| 15:22 |
16,546.30 |
16,548.50 |
16,546.30 |
16,548.50 |
1,286.2K |
| 15:23 |
16,549.80 |
16,550.10 |
16,549.80 |
16,550.10 |
1,669.2K |
| 15:24 |
16,547.50 |
16,547.50 |
16,546.40 |
16,546.40 |
217.5K |
| 15:25 |
16,548.10 |
16,548.10 |
16,542.80 |
16,542.80 |
1,751.9K |
| 15:26 |
16,539.50 |
16,541.50 |
16,539.50 |
16,541.50 |
4,426.8K |
| 15:27 |
16,541.20 |
16,541.20 |
16,539.10 |
16,539.10 |
623.4K |
| 15:28 |
16,537.80 |
16,537.80 |
16,533.20 |
16,533.20 |
363.0K |
| 15:29 |
16,537.40 |
16,537.40 |
16,536.50 |
16,536.50 |
515.7K |
| 15:30 |
16,533.50 |
16,533.50 |
16,530.10 |
16,530.10 |
277.3K |
| 15:31 |
16,527.60 |
16,527.60 |
16,525.80 |
16,525.80 |
426.1K |
| 15:32 |
16,525.90 |
16,525.90 |
16,520.90 |
16,520.90 |
1,256.4K |
| 15:33 |
16,524.80 |
16,527.60 |
16,524.80 |
16,527.60 |
374.4K |
| 15:34 |
16,528.40 |
16,528.50 |
16,528.40 |
16,528.50 |
445.0K |
| 15:35 |
16,531.30 |
16,531.30 |
16,531.10 |
16,531.10 |
521.8K |
| 15:36 |
16,530.10 |
16,532.10 |
16,530.10 |
16,532.10 |
252.7K |
| 15:37 |
16,527.20 |
16,528.30 |
16,527.20 |
16,528.30 |
629.7K |
| 15:38 |
16,530.50 |
16,530.90 |
16,530.50 |
16,530.90 |
474.6K |
| 15:39 |
16,534.40 |
16,534.40 |
16,530.20 |
16,530.20 |
412.6K |
| 15:40 |
16,531.30 |
16,532.20 |
16,531.30 |
16,532.20 |
436.5K |
| 15:41 |
16,533.40 |
16,560.80 |
16,533.40 |
16,560.80 |
1,775.0K |
| 15:42 |
16,576.80 |
16,576.80 |
16,570.90 |
16,570.90 |
1,584.5K |
| 15:43 |
16,571.80 |
16,571.80 |
16,563.80 |
16,563.80 |
1,070.1K |
| 15:44 |
16,561.80 |
16,563.30 |
16,561.80 |
16,563.30 |
415.9K |
| 15:45 |
16,569.10 |
16,581.30 |
16,569.10 |
16,581.30 |
1,671.3K |
| 15:46 |
16,587.30 |
16,588.10 |
16,587.30 |
16,588.10 |
497.4K |
| 15:47 |
16,585.90 |
16,585.90 |
16,584.40 |
16,584.40 |
567.5K |
| 15:48 |
16,590.10 |
16,590.10 |
16,589.00 |
16,589.00 |
961.0K |
| 15:49 |
16,590.40 |
16,590.40 |
16,588.10 |
16,588.10 |
300.3K |
| 15:50 |
16,588.00 |
16,589.70 |
16,588.00 |
16,589.70 |
843.1K |
| 15:51 |
16,588.70 |
16,592.10 |
16,588.70 |
16,592.10 |
488.5K |
| 15:52 |
16,588.70 |
16,588.70 |
16,583.70 |
16,583.70 |
479.7K |
| 15:53 |
16,577.30 |
16,577.30 |
16,565.90 |
16,565.90 |
913.5K |
| 15:54 |
16,571.80 |
16,580.60 |
16,571.80 |
16,580.60 |
676.6K |
| 15:55 |
16,582.40 |
16,582.80 |
16,582.40 |
16,582.80 |
871.0K |
| 15:56 |
16,575.70 |
16,577.10 |
16,575.70 |
16,577.10 |
662.4K |
| 15:57 |
16,574.00 |
16,578.20 |
16,574.00 |
16,578.20 |
828.7K |
| 15:58 |
16,590.10 |
16,590.10 |
16,587.80 |
16,587.80 |
873.7K |
| 15:59 |
16,590.10 |
16,594.10 |
16,590.10 |
16,594.10 |
1,340.5K |
| 16:00 |
16,597.50 |
16,597.80 |
16,597.50 |
16,597.80 |
250.5K |
| 16:01 |
16,597.80 |
16,597.80 |
16,597.80 |
16,597.80 |
0.0K |
| 16:02 |
16,597.80 |
16,597.80 |
16,597.80 |
16,597.80 |
0.0K |
| 16:03 |
16,597.80 |
16,597.80 |
16,597.80 |
16,597.80 |
0.0K |
| 16:04 |
16,597.80 |
16,608.20 |
16,597.80 |
16,608.20 |
58,515.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|