| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,667.00 |
16,667.00 |
16,640.40 |
16,640.40 |
9,842.9K |
| 10:01 |
16,619.10 |
16,619.10 |
16,606.80 |
16,606.80 |
3,055.8K |
| 10:02 |
16,576.80 |
16,576.80 |
16,571.10 |
16,571.10 |
2,173.4K |
| 10:03 |
16,552.30 |
16,572.90 |
16,552.30 |
16,572.90 |
2,356.6K |
| 10:04 |
16,572.20 |
16,572.20 |
16,564.20 |
16,564.20 |
2,215.9K |
| 10:05 |
16,556.20 |
16,556.20 |
16,555.60 |
16,555.60 |
1,224.7K |
| 10:06 |
16,565.70 |
16,565.70 |
16,562.00 |
16,562.00 |
1,617.2K |
| 10:07 |
16,574.90 |
16,574.90 |
16,570.50 |
16,570.50 |
2,926.9K |
| 10:08 |
16,570.10 |
16,579.80 |
16,570.10 |
16,579.80 |
1,372.7K |
| 10:09 |
16,575.30 |
16,575.30 |
16,571.40 |
16,571.40 |
639.5K |
| 10:10 |
16,573.80 |
16,573.80 |
16,563.90 |
16,563.90 |
1,353.3K |
| 10:11 |
16,565.20 |
16,565.20 |
16,563.70 |
16,563.70 |
345.7K |
| 10:12 |
16,576.70 |
16,583.70 |
16,576.70 |
16,583.70 |
605.2K |
| 10:13 |
16,580.80 |
16,581.90 |
16,580.80 |
16,581.90 |
823.2K |
| 10:14 |
16,586.30 |
16,589.90 |
16,586.30 |
16,589.90 |
585.3K |
| 10:15 |
16,587.20 |
16,588.60 |
16,587.20 |
16,588.60 |
1,484.7K |
| 10:16 |
16,589.40 |
16,589.40 |
16,585.20 |
16,585.20 |
815.9K |
| 10:17 |
16,575.10 |
16,578.20 |
16,575.10 |
16,578.20 |
586.1K |
| 10:18 |
16,565.70 |
16,569.20 |
16,565.70 |
16,569.20 |
940.0K |
| 10:19 |
16,576.20 |
16,580.80 |
16,576.20 |
16,580.80 |
1,364.3K |
| 10:20 |
16,575.40 |
16,575.40 |
16,571.00 |
16,571.00 |
837.1K |
| 10:21 |
16,571.40 |
16,571.40 |
16,564.00 |
16,564.00 |
1,289.5K |
| 10:22 |
16,558.50 |
16,561.80 |
16,558.50 |
16,561.80 |
618.4K |
| 10:23 |
16,569.00 |
16,572.60 |
16,569.00 |
16,572.60 |
476.5K |
| 10:24 |
16,577.20 |
16,577.20 |
16,576.90 |
16,576.90 |
500.0K |
| 10:25 |
16,586.50 |
16,586.50 |
16,580.80 |
16,580.80 |
261.7K |
| 10:26 |
16,582.40 |
16,586.00 |
16,582.40 |
16,586.00 |
369.1K |
| 10:27 |
16,588.20 |
16,591.10 |
16,588.20 |
16,591.10 |
1,129.6K |
| 10:28 |
16,585.80 |
16,587.70 |
16,585.80 |
16,587.70 |
460.0K |
| 10:29 |
16,585.10 |
16,585.10 |
16,580.40 |
16,580.40 |
834.8K |
| 10:30 |
16,583.50 |
16,584.60 |
16,583.50 |
16,584.60 |
1,033.9K |
| 10:31 |
16,580.30 |
16,588.30 |
16,580.30 |
16,588.30 |
346.3K |
| 10:32 |
16,587.60 |
16,587.60 |
16,572.50 |
16,572.50 |
874.5K |
| 10:33 |
16,582.20 |
16,583.50 |
16,582.20 |
16,583.50 |
600.3K |
| 10:34 |
16,586.20 |
16,587.30 |
16,586.20 |
16,587.30 |
1,233.3K |
| 10:35 |
16,591.20 |
16,591.20 |
16,591.20 |
16,591.20 |
403.7K |
| 10:36 |
16,584.40 |
16,588.00 |
16,584.40 |
16,588.00 |
351.7K |
| 10:37 |
16,587.80 |
16,590.10 |
16,587.80 |
16,590.10 |
604.1K |
| 10:38 |
16,586.40 |
16,586.60 |
16,586.40 |
16,586.60 |
282.0K |
| 10:39 |
16,585.80 |
16,588.70 |
16,585.80 |
16,588.70 |
675.5K |
| 10:40 |
16,575.00 |
16,575.00 |
16,573.10 |
16,573.10 |
5,064.4K |
| 10:41 |
16,572.90 |
16,572.90 |
16,564.50 |
16,564.50 |
424.4K |
| 10:42 |
16,562.40 |
16,566.60 |
16,562.40 |
16,566.60 |
117.0K |
| 10:43 |
16,565.10 |
16,568.30 |
16,565.10 |
16,568.30 |
137.5K |
| 10:44 |
16,570.80 |
16,570.80 |
16,569.80 |
16,569.80 |
184.6K |
| 10:45 |
16,562.90 |
16,565.00 |
16,562.90 |
16,565.00 |
1,335.4K |
| 10:46 |
16,566.40 |
16,566.40 |
16,565.70 |
16,565.70 |
133.5K |
| 10:47 |
16,566.60 |
16,566.80 |
16,566.60 |
16,566.80 |
188.4K |
| 10:48 |
16,568.70 |
16,580.60 |
16,568.70 |
16,580.60 |
494.2K |
| 10:49 |
16,580.60 |
16,583.30 |
16,580.60 |
16,583.30 |
688.4K |
| 10:50 |
16,579.90 |
16,580.30 |
16,579.90 |
16,580.30 |
816.7K |
| 10:51 |
16,588.40 |
16,594.70 |
16,588.40 |
16,594.70 |
600.2K |
| 10:52 |
16,596.30 |
16,596.40 |
16,596.30 |
16,596.40 |
343.5K |
| 10:53 |
16,595.10 |
16,595.70 |
16,595.10 |
16,595.70 |
541.1K |
| 10:54 |
16,594.80 |
16,594.80 |
16,594.00 |
16,594.00 |
327.7K |
| 10:55 |
16,595.50 |
16,598.60 |
16,595.50 |
16,598.60 |
319.1K |
| 10:56 |
16,591.60 |
16,591.60 |
16,588.00 |
16,588.00 |
402.6K |
| 10:57 |
16,588.80 |
16,589.20 |
16,588.80 |
16,589.20 |
762.2K |
| 10:58 |
16,587.40 |
16,587.40 |
16,577.70 |
16,577.70 |
503.2K |
| 10:59 |
16,578.90 |
16,578.90 |
16,576.70 |
16,576.70 |
271.0K |
| 11:00 |
16,575.60 |
16,575.60 |
16,575.40 |
16,575.40 |
406.0K |
| 11:01 |
16,575.10 |
16,575.10 |
16,573.10 |
16,573.10 |
339.3K |
| 11:02 |
16,575.00 |
16,575.00 |
16,573.30 |
16,573.30 |
227.9K |
| 11:03 |
16,574.30 |
16,575.00 |
16,574.30 |
16,575.00 |
472.0K |
| 11:04 |
16,576.10 |
16,579.40 |
16,576.10 |
16,579.40 |
235.9K |
| 11:05 |
16,582.80 |
16,585.90 |
16,582.80 |
16,585.90 |
437.9K |
| 11:06 |
16,582.80 |
16,584.30 |
16,582.80 |
16,584.30 |
102.1K |
| 11:07 |
16,579.50 |
16,581.60 |
16,579.50 |
16,581.60 |
407.4K |
| 11:08 |
16,585.20 |
16,585.20 |
16,582.70 |
16,582.70 |
376.6K |
| 11:09 |
16,589.20 |
16,589.20 |
16,586.50 |
16,586.50 |
232.8K |
| 11:10 |
16,584.30 |
16,587.30 |
16,584.30 |
16,587.30 |
366.8K |
| 11:11 |
16,592.00 |
16,592.00 |
16,591.90 |
16,591.90 |
477.7K |
| 11:12 |
16,598.20 |
16,601.10 |
16,598.20 |
16,601.10 |
697.4K |
| 11:13 |
16,602.80 |
16,606.40 |
16,602.80 |
16,606.40 |
362.7K |
| 11:14 |
16,603.70 |
16,605.60 |
16,603.70 |
16,605.60 |
613.9K |
| 11:15 |
16,611.00 |
16,611.00 |
16,610.70 |
16,610.70 |
411.7K |
| 11:16 |
16,609.50 |
16,609.50 |
16,607.70 |
16,607.70 |
405.7K |
| 11:17 |
16,603.40 |
16,603.40 |
16,602.30 |
16,602.30 |
270.1K |
| 11:18 |
16,601.90 |
16,604.50 |
16,601.90 |
16,604.50 |
232.4K |
| 11:19 |
16,604.20 |
16,605.30 |
16,604.20 |
16,605.30 |
360.4K |
| 11:20 |
16,606.30 |
16,612.10 |
16,606.30 |
16,612.10 |
276.1K |
| 11:21 |
16,618.00 |
16,618.50 |
16,618.00 |
16,618.50 |
706.9K |
| 11:22 |
16,622.00 |
16,622.00 |
16,621.10 |
16,621.10 |
205.5K |
| 11:23 |
16,618.70 |
16,618.70 |
16,618.30 |
16,618.30 |
189.4K |
| 11:24 |
16,617.10 |
16,620.80 |
16,617.10 |
16,620.80 |
362.6K |
| 11:25 |
16,611.80 |
16,611.80 |
16,607.00 |
16,607.00 |
700.8K |
| 11:26 |
16,607.20 |
16,607.20 |
16,604.00 |
16,604.00 |
524.1K |
| 11:27 |
16,604.40 |
16,604.40 |
16,603.80 |
16,603.80 |
179.2K |
| 11:28 |
16,599.00 |
16,601.00 |
16,599.00 |
16,601.00 |
442.4K |
| 11:29 |
16,603.20 |
16,604.90 |
16,603.20 |
16,604.90 |
64.7K |
| 11:30 |
16,605.50 |
16,607.00 |
16,605.50 |
16,607.00 |
298.7K |
| 11:31 |
16,608.10 |
16,608.10 |
16,606.10 |
16,606.10 |
379.2K |
| 11:32 |
16,608.00 |
16,610.10 |
16,608.00 |
16,610.10 |
265.6K |
| 11:33 |
16,610.90 |
16,610.90 |
16,610.30 |
16,610.30 |
113.9K |
| 11:34 |
16,609.20 |
16,609.20 |
16,609.20 |
16,609.20 |
273.9K |
| 11:35 |
16,613.80 |
16,613.80 |
16,610.60 |
16,610.60 |
245.7K |
| 11:36 |
16,608.20 |
16,608.20 |
16,605.90 |
16,605.90 |
396.7K |
| 11:37 |
16,599.90 |
16,600.20 |
16,599.90 |
16,600.20 |
434.2K |
| 11:38 |
16,602.00 |
16,602.00 |
16,599.90 |
16,599.90 |
139.4K |
| 11:39 |
16,603.40 |
16,603.40 |
16,602.80 |
16,602.80 |
319.4K |
| 11:40 |
16,615.30 |
16,615.30 |
16,614.90 |
16,614.90 |
550.8K |
| 11:41 |
16,610.70 |
16,610.70 |
16,607.40 |
16,607.40 |
255.2K |
| 11:42 |
16,604.40 |
16,606.20 |
16,604.40 |
16,606.20 |
654.9K |
| 11:43 |
16,608.20 |
16,610.20 |
16,608.20 |
16,610.20 |
138.8K |
| 11:44 |
16,614.10 |
16,614.10 |
16,613.00 |
16,613.00 |
263.8K |
| 11:45 |
16,616.70 |
16,624.70 |
16,616.70 |
16,624.70 |
687.1K |
| 11:46 |
16,613.30 |
16,626.20 |
16,613.30 |
16,626.20 |
280.2K |
| 11:47 |
16,630.70 |
16,630.70 |
16,629.20 |
16,629.20 |
394.9K |
| 11:48 |
16,628.50 |
16,628.50 |
16,625.80 |
16,625.80 |
299.5K |
| 11:49 |
16,630.70 |
16,630.70 |
16,630.50 |
16,630.50 |
839.3K |
| 11:50 |
16,630.80 |
16,637.70 |
16,630.80 |
16,637.70 |
339.7K |
| 11:51 |
16,637.30 |
16,643.00 |
16,637.30 |
16,643.00 |
851.7K |
| 11:52 |
16,648.10 |
16,654.40 |
16,648.10 |
16,654.40 |
308.7K |
| 11:53 |
16,648.80 |
16,649.90 |
16,648.80 |
16,649.90 |
647.0K |
| 11:54 |
16,645.20 |
16,647.80 |
16,645.20 |
16,647.80 |
328.8K |
| 11:55 |
16,645.90 |
16,645.90 |
16,640.80 |
16,640.80 |
199.0K |
| 11:56 |
16,637.40 |
16,637.40 |
16,632.70 |
16,632.70 |
138.3K |
| 11:57 |
16,634.50 |
16,634.50 |
16,626.70 |
16,626.70 |
186.3K |
| 11:58 |
16,629.90 |
16,631.40 |
16,629.90 |
16,631.40 |
113.2K |
| 11:59 |
16,634.90 |
16,634.90 |
16,632.20 |
16,632.20 |
418.4K |
| 12:00 |
16,636.50 |
16,642.60 |
16,636.50 |
16,642.60 |
194.3K |
| 12:01 |
16,648.10 |
16,648.10 |
16,643.80 |
16,643.80 |
160.9K |
| 12:02 |
16,641.90 |
16,641.90 |
16,637.80 |
16,637.80 |
126.0K |
| 12:03 |
16,637.40 |
16,646.50 |
16,637.40 |
16,646.50 |
188.5K |
| 12:04 |
16,640.50 |
16,641.70 |
16,640.50 |
16,641.70 |
80.8K |
| 12:05 |
16,642.30 |
16,642.30 |
16,637.30 |
16,637.30 |
832.0K |
| 12:06 |
16,638.40 |
16,639.00 |
16,638.40 |
16,639.00 |
270.5K |
| 12:07 |
16,639.70 |
16,642.70 |
16,639.70 |
16,642.70 |
98.2K |
| 12:08 |
16,643.70 |
16,644.80 |
16,643.70 |
16,644.80 |
174.2K |
| 12:09 |
16,648.60 |
16,653.30 |
16,648.60 |
16,653.30 |
91.6K |
| 12:10 |
16,652.50 |
16,662.90 |
16,652.50 |
16,662.90 |
728.8K |
| 12:11 |
16,660.10 |
16,666.70 |
16,660.10 |
16,666.70 |
169.2K |
| 12:12 |
16,668.30 |
16,678.00 |
16,668.30 |
16,678.00 |
1,111.0K |
| 12:13 |
16,672.90 |
16,672.90 |
16,668.60 |
16,668.60 |
1,174.9K |
| 12:14 |
16,667.70 |
16,667.70 |
16,664.20 |
16,664.20 |
1,217.2K |
| 12:15 |
16,661.00 |
16,661.00 |
16,658.80 |
16,658.80 |
400.0K |
| 12:16 |
16,656.50 |
16,656.50 |
16,650.80 |
16,650.80 |
305.5K |
| 12:17 |
16,647.00 |
16,647.00 |
16,629.50 |
16,629.50 |
147.9K |
| 12:18 |
16,619.60 |
16,619.60 |
16,619.20 |
16,619.20 |
1,540.9K |
| 12:19 |
16,620.00 |
16,624.10 |
16,620.00 |
16,624.10 |
337.4K |
| 12:20 |
16,618.40 |
16,618.40 |
16,606.80 |
16,606.80 |
838.1K |
| 12:21 |
16,602.10 |
16,602.10 |
16,598.50 |
16,598.50 |
396.8K |
| 12:22 |
16,596.10 |
16,599.50 |
16,596.10 |
16,599.50 |
482.9K |
| 12:23 |
16,603.30 |
16,608.30 |
16,603.30 |
16,608.30 |
755.5K |
| 12:24 |
16,613.50 |
16,620.50 |
16,613.50 |
16,620.50 |
381.3K |
| 12:25 |
16,618.20 |
16,619.70 |
16,618.20 |
16,619.70 |
189.9K |
| 12:26 |
16,619.50 |
16,621.30 |
16,619.50 |
16,621.30 |
701.9K |
| 12:27 |
16,619.40 |
16,623.30 |
16,619.40 |
16,623.30 |
67.1K |
| 12:28 |
16,625.20 |
16,628.60 |
16,625.20 |
16,628.60 |
274.0K |
| 12:29 |
16,628.80 |
16,632.80 |
16,628.80 |
16,632.80 |
462.2K |
| 12:30 |
16,633.60 |
16,633.60 |
16,629.20 |
16,629.20 |
134.8K |
| 12:31 |
16,625.70 |
16,625.70 |
16,621.50 |
16,621.50 |
259.1K |
| 12:32 |
16,619.80 |
16,619.80 |
16,617.40 |
16,617.40 |
358.8K |
| 12:33 |
16,614.70 |
16,625.60 |
16,614.70 |
16,625.60 |
1,030.8K |
| 12:34 |
16,619.20 |
16,619.20 |
16,618.70 |
16,618.70 |
355.6K |
| 12:35 |
16,617.90 |
16,619.00 |
16,617.90 |
16,619.00 |
624.6K |
| 12:36 |
16,620.70 |
16,623.80 |
16,620.70 |
16,623.80 |
587.3K |
| 12:37 |
16,623.20 |
16,623.20 |
16,622.10 |
16,622.10 |
217.6K |
| 12:38 |
16,621.10 |
16,621.10 |
16,621.10 |
16,621.10 |
438.4K |
| 12:39 |
16,621.50 |
16,621.50 |
16,617.80 |
16,617.80 |
564.3K |
| 12:40 |
16,615.80 |
16,615.80 |
16,615.10 |
16,615.10 |
247.9K |
| 12:41 |
16,611.30 |
16,611.30 |
16,609.80 |
16,609.80 |
242.3K |
| 12:42 |
16,609.10 |
16,609.10 |
16,600.10 |
16,600.10 |
1,492.2K |
| 12:43 |
16,603.80 |
16,604.20 |
16,603.80 |
16,604.20 |
255.8K |
| 12:44 |
16,607.60 |
16,607.60 |
16,605.50 |
16,605.50 |
103.3K |
| 12:45 |
16,604.10 |
16,604.10 |
16,603.90 |
16,603.90 |
368.5K |
| 12:46 |
16,603.40 |
16,604.80 |
16,603.40 |
16,604.80 |
1,014.7K |
| 12:47 |
16,604.60 |
16,604.60 |
16,604.20 |
16,604.20 |
566.5K |
| 12:48 |
16,604.80 |
16,604.80 |
16,603.60 |
16,603.60 |
325.6K |
| 12:49 |
16,600.70 |
16,600.70 |
16,596.40 |
16,596.40 |
1,787.4K |
| 12:50 |
16,592.60 |
16,594.20 |
16,592.60 |
16,594.20 |
1,706.7K |
| 12:51 |
16,591.60 |
16,592.50 |
16,591.60 |
16,592.50 |
405.8K |
| 12:52 |
16,590.40 |
16,590.90 |
16,590.40 |
16,590.90 |
560.3K |
| 12:53 |
16,591.30 |
16,592.40 |
16,591.30 |
16,592.40 |
394.3K |
| 12:54 |
16,592.40 |
16,594.20 |
16,592.40 |
16,594.20 |
207.9K |
| 12:55 |
16,596.90 |
16,598.60 |
16,596.90 |
16,598.60 |
126.4K |
| 12:56 |
16,599.40 |
16,603.50 |
16,599.40 |
16,603.50 |
267.8K |
| 12:57 |
16,603.80 |
16,603.80 |
16,602.10 |
16,602.10 |
368.6K |
| 12:58 |
16,603.80 |
16,603.80 |
16,599.90 |
16,599.90 |
1,102.5K |
| 12:59 |
16,598.70 |
16,598.70 |
16,598.00 |
16,598.00 |
190.4K |
| 13:00 |
16,596.50 |
16,596.50 |
16,593.80 |
16,593.80 |
107.8K |
| 13:01 |
16,585.20 |
16,585.70 |
16,585.20 |
16,585.70 |
173.8K |
| 13:02 |
16,586.60 |
16,588.80 |
16,586.60 |
16,588.80 |
364.4K |
| 13:03 |
16,591.10 |
16,591.80 |
16,591.10 |
16,591.80 |
122.2K |
| 13:04 |
16,587.10 |
16,587.20 |
16,587.10 |
16,587.20 |
91.7K |
| 13:05 |
16,590.70 |
16,591.20 |
16,590.70 |
16,591.20 |
283.6K |
| 13:06 |
16,593.80 |
16,594.60 |
16,593.80 |
16,594.60 |
634.2K |
| 13:07 |
16,591.10 |
16,591.10 |
16,590.40 |
16,590.40 |
276.1K |
| 13:08 |
16,595.40 |
16,595.40 |
16,592.10 |
16,592.10 |
316.4K |
| 13:09 |
16,596.40 |
16,598.70 |
16,596.40 |
16,598.70 |
546.4K |
| 13:10 |
16,600.10 |
16,600.10 |
16,599.50 |
16,599.50 |
312.8K |
| 13:11 |
16,596.90 |
16,598.00 |
16,596.90 |
16,598.00 |
164.0K |
| 13:12 |
16,599.30 |
16,605.10 |
16,599.30 |
16,605.10 |
206.4K |
| 13:13 |
16,604.60 |
16,604.90 |
16,604.60 |
16,604.90 |
299.4K |
| 13:14 |
16,608.70 |
16,608.80 |
16,608.70 |
16,608.80 |
291.8K |
| 13:15 |
16,609.90 |
16,609.90 |
16,605.50 |
16,605.50 |
204.1K |
| 13:16 |
16,608.40 |
16,608.40 |
16,607.20 |
16,607.20 |
371.6K |
| 13:17 |
16,615.50 |
16,615.50 |
16,615.20 |
16,615.20 |
342.2K |
| 13:18 |
16,617.40 |
16,617.40 |
16,615.50 |
16,615.50 |
292.4K |
| 13:19 |
16,618.30 |
16,618.30 |
16,617.90 |
16,617.90 |
140.3K |
| 13:20 |
16,611.70 |
16,613.50 |
16,611.70 |
16,613.50 |
2,341.5K |
| 13:21 |
16,616.10 |
16,616.80 |
16,616.10 |
16,616.80 |
406.5K |
| 13:22 |
16,617.00 |
16,617.00 |
16,616.20 |
16,616.20 |
103.3K |
| 13:23 |
16,621.00 |
16,621.00 |
16,619.60 |
16,619.60 |
247.0K |
| 13:24 |
16,621.80 |
16,623.60 |
16,621.80 |
16,623.60 |
65.6K |
| 13:25 |
16,622.50 |
16,622.50 |
16,620.50 |
16,620.50 |
97.4K |
| 13:26 |
16,624.70 |
16,624.70 |
16,624.50 |
16,624.50 |
123.6K |
| 13:27 |
16,621.90 |
16,623.90 |
16,621.90 |
16,623.90 |
558.5K |
| 13:28 |
16,622.90 |
16,622.90 |
16,619.10 |
16,619.10 |
520.0K |
| 13:29 |
16,621.20 |
16,621.20 |
16,619.10 |
16,619.10 |
226.3K |
| 13:30 |
16,618.00 |
16,618.00 |
16,616.70 |
16,616.70 |
213.6K |
| 13:31 |
16,608.40 |
16,611.60 |
16,608.40 |
16,611.60 |
449.5K |
| 13:32 |
16,614.00 |
16,616.40 |
16,614.00 |
16,616.40 |
135.0K |
| 13:33 |
16,611.40 |
16,611.40 |
16,608.30 |
16,608.30 |
144.8K |
| 13:34 |
16,611.00 |
16,611.00 |
16,608.90 |
16,608.90 |
125.7K |
| 13:35 |
16,611.20 |
16,612.70 |
16,611.20 |
16,612.70 |
384.1K |
| 13:36 |
16,612.00 |
16,612.00 |
16,611.30 |
16,611.30 |
144.3K |
| 13:37 |
16,613.10 |
16,613.10 |
16,611.50 |
16,611.50 |
349.5K |
| 13:38 |
16,613.60 |
16,613.60 |
16,612.50 |
16,612.50 |
80.2K |
| 13:39 |
16,613.90 |
16,613.90 |
16,609.70 |
16,609.70 |
370.1K |
| 13:40 |
16,608.60 |
16,608.60 |
16,607.50 |
16,607.50 |
625.9K |
| 13:41 |
16,607.90 |
16,608.30 |
16,607.90 |
16,608.30 |
423.9K |
| 13:42 |
16,611.80 |
16,611.80 |
16,610.60 |
16,610.60 |
217.0K |
| 13:43 |
16,613.30 |
16,613.30 |
16,610.30 |
16,610.30 |
492.3K |
| 13:44 |
16,614.20 |
16,614.20 |
16,613.30 |
16,613.30 |
116.3K |
| 13:45 |
16,614.90 |
16,615.80 |
16,614.90 |
16,615.80 |
309.7K |
| 13:46 |
16,614.80 |
16,614.80 |
16,611.70 |
16,611.70 |
322.9K |
| 13:47 |
16,607.70 |
16,607.70 |
16,607.40 |
16,607.40 |
165.7K |
| 13:48 |
16,606.20 |
16,609.10 |
16,606.20 |
16,609.10 |
249.5K |
| 13:49 |
16,606.90 |
16,607.00 |
16,606.90 |
16,607.00 |
551.7K |
| 13:50 |
16,605.20 |
16,605.20 |
16,602.70 |
16,602.70 |
477.0K |
| 13:51 |
16,606.40 |
16,609.00 |
16,606.40 |
16,609.00 |
349.1K |
| 13:52 |
16,606.00 |
16,606.00 |
16,605.60 |
16,605.60 |
318.7K |
| 13:53 |
16,605.60 |
16,605.60 |
16,597.50 |
16,597.50 |
301.6K |
| 13:54 |
16,599.20 |
16,599.70 |
16,599.20 |
16,599.70 |
513.2K |
| 13:55 |
16,596.80 |
16,596.80 |
16,595.50 |
16,595.50 |
160.5K |
| 13:56 |
16,594.40 |
16,594.40 |
16,591.70 |
16,591.70 |
179.0K |
| 13:57 |
16,593.50 |
16,593.50 |
16,589.20 |
16,589.20 |
1,262.1K |
| 13:58 |
16,590.10 |
16,590.10 |
16,589.40 |
16,589.40 |
140.0K |
| 13:59 |
16,592.20 |
16,596.50 |
16,592.20 |
16,596.50 |
386.6K |
| 14:00 |
16,597.50 |
16,597.50 |
16,595.90 |
16,595.90 |
303.3K |
| 14:01 |
16,592.00 |
16,592.00 |
16,589.50 |
16,589.50 |
184.1K |
| 14:02 |
16,590.40 |
16,592.30 |
16,590.40 |
16,592.30 |
352.4K |
| 14:03 |
16,594.30 |
16,595.30 |
16,594.30 |
16,595.30 |
258.6K |
| 14:04 |
16,596.40 |
16,596.90 |
16,596.40 |
16,596.90 |
241.9K |
| 14:05 |
16,597.90 |
16,597.90 |
16,596.80 |
16,596.80 |
239.3K |
| 14:06 |
16,592.30 |
16,593.30 |
16,592.30 |
16,593.30 |
258.7K |
| 14:07 |
16,592.60 |
16,592.60 |
16,591.90 |
16,591.90 |
394.9K |
| 14:08 |
16,589.40 |
16,589.40 |
16,586.10 |
16,586.10 |
466.1K |
| 14:09 |
16,587.10 |
16,587.10 |
16,585.00 |
16,585.00 |
140.1K |
| 14:10 |
16,585.10 |
16,586.70 |
16,585.10 |
16,586.70 |
458.2K |
| 14:11 |
16,586.10 |
16,586.30 |
16,586.10 |
16,586.30 |
303.4K |
| 14:12 |
16,586.20 |
16,586.20 |
16,582.60 |
16,582.60 |
298.4K |
| 14:13 |
16,581.30 |
16,581.30 |
16,579.40 |
16,579.40 |
286.2K |
| 14:14 |
16,573.80 |
16,573.80 |
16,571.50 |
16,571.50 |
1,145.0K |
| 14:15 |
16,570.90 |
16,574.70 |
16,570.90 |
16,574.70 |
588.5K |
| 14:16 |
16,572.50 |
16,572.50 |
16,551.40 |
16,551.40 |
742.8K |
| 14:17 |
16,547.10 |
16,556.40 |
16,547.10 |
16,556.40 |
762.7K |
| 14:18 |
16,560.10 |
16,564.00 |
16,560.10 |
16,564.00 |
238.5K |
| 14:19 |
16,569.30 |
16,571.80 |
16,569.30 |
16,571.80 |
858.1K |
| 14:20 |
16,570.40 |
16,578.30 |
16,570.40 |
16,578.30 |
779.7K |
| 14:21 |
16,582.40 |
16,587.50 |
16,582.40 |
16,587.50 |
266.0K |
| 14:22 |
16,591.00 |
16,594.00 |
16,591.00 |
16,594.00 |
446.8K |
| 14:23 |
16,594.50 |
16,599.10 |
16,594.50 |
16,599.10 |
124.5K |
| 14:24 |
16,597.10 |
16,597.10 |
16,595.90 |
16,595.90 |
344.4K |
| 14:25 |
16,595.10 |
16,600.60 |
16,595.10 |
16,600.60 |
222.9K |
| 14:26 |
16,604.60 |
16,604.60 |
16,601.80 |
16,601.80 |
610.8K |
| 14:27 |
16,601.90 |
16,601.90 |
16,600.20 |
16,600.20 |
758.3K |
| 14:28 |
16,598.00 |
16,598.30 |
16,598.00 |
16,598.30 |
94.2K |
| 14:29 |
16,596.60 |
16,596.60 |
16,596.60 |
16,596.60 |
371.4K |
| 14:30 |
16,596.50 |
16,599.80 |
16,596.50 |
16,599.80 |
148.3K |
| 14:31 |
16,598.90 |
16,598.90 |
16,595.90 |
16,595.90 |
271.8K |
| 14:32 |
16,598.20 |
16,598.20 |
16,597.50 |
16,597.50 |
163.9K |
| 14:33 |
16,598.30 |
16,598.30 |
16,597.50 |
16,597.50 |
424.8K |
| 14:34 |
16,597.10 |
16,598.80 |
16,597.10 |
16,598.80 |
1,006.1K |
| 14:35 |
16,596.10 |
16,600.00 |
16,596.10 |
16,600.00 |
101.9K |
| 14:36 |
16,597.20 |
16,599.70 |
16,597.20 |
16,599.70 |
300.3K |
| 14:37 |
16,602.40 |
16,602.90 |
16,602.40 |
16,602.90 |
355.3K |
| 14:38 |
16,602.80 |
16,608.00 |
16,602.80 |
16,608.00 |
204.0K |
| 14:39 |
16,603.90 |
16,603.90 |
16,601.70 |
16,601.70 |
291.9K |
| 14:40 |
16,599.40 |
16,599.40 |
16,599.40 |
16,599.40 |
66.7K |
| 14:41 |
16,599.20 |
16,601.20 |
16,599.20 |
16,601.20 |
195.3K |
| 14:42 |
16,602.90 |
16,604.00 |
16,602.90 |
16,604.00 |
130.7K |
| 14:43 |
16,602.70 |
16,602.70 |
16,600.90 |
16,600.90 |
173.6K |
| 14:44 |
16,601.70 |
16,601.90 |
16,601.70 |
16,601.90 |
248.2K |
| 14:45 |
16,607.20 |
16,607.20 |
16,597.50 |
16,597.50 |
232.9K |
| 14:46 |
16,600.70 |
16,600.70 |
16,593.80 |
16,593.80 |
248.7K |
| 14:47 |
16,593.90 |
16,596.20 |
16,593.90 |
16,596.20 |
205.5K |
| 14:48 |
16,596.80 |
16,596.80 |
16,596.00 |
16,596.00 |
837.4K |
| 14:49 |
16,597.20 |
16,598.10 |
16,597.20 |
16,598.10 |
277.1K |
| 14:50 |
16,599.70 |
16,603.80 |
16,599.70 |
16,603.80 |
855.8K |
| 14:51 |
16,603.00 |
16,603.00 |
16,597.10 |
16,597.10 |
233.2K |
| 14:52 |
16,596.90 |
16,597.80 |
16,596.90 |
16,597.80 |
209.3K |
| 14:53 |
16,597.20 |
16,597.20 |
16,596.70 |
16,596.70 |
296.5K |
| 14:54 |
16,593.60 |
16,596.40 |
16,593.60 |
16,596.40 |
160.6K |
| 14:55 |
16,593.20 |
16,595.30 |
16,593.20 |
16,595.30 |
154.8K |
| 14:56 |
16,596.90 |
16,597.20 |
16,596.90 |
16,597.20 |
215.5K |
| 14:57 |
16,594.50 |
16,597.50 |
16,594.50 |
16,597.50 |
310.9K |
| 14:58 |
16,596.90 |
16,598.00 |
16,596.90 |
16,598.00 |
301.5K |
| 14:59 |
16,600.40 |
16,600.40 |
16,597.20 |
16,597.20 |
199.9K |
| 15:00 |
16,599.30 |
16,599.30 |
16,599.30 |
16,599.30 |
211.9K |
| 15:01 |
16,598.30 |
16,605.30 |
16,598.30 |
16,605.30 |
177.6K |
| 15:02 |
16,610.30 |
16,610.30 |
16,607.60 |
16,607.60 |
339.2K |
| 15:03 |
16,610.20 |
16,612.90 |
16,610.20 |
16,612.90 |
480.8K |
| 15:04 |
16,614.50 |
16,615.50 |
16,614.50 |
16,615.50 |
193.4K |
| 15:05 |
16,614.00 |
16,614.40 |
16,614.00 |
16,614.40 |
325.1K |
| 15:06 |
16,615.20 |
16,616.30 |
16,615.20 |
16,616.30 |
260.8K |
| 15:07 |
16,616.30 |
16,616.30 |
16,613.10 |
16,613.10 |
238.9K |
| 15:08 |
16,611.40 |
16,613.10 |
16,611.40 |
16,613.10 |
325.1K |
| 15:09 |
16,610.80 |
16,614.20 |
16,610.80 |
16,614.20 |
956.8K |
| 15:10 |
16,613.40 |
16,614.40 |
16,613.40 |
16,614.40 |
683.2K |
| 15:11 |
16,612.10 |
16,612.10 |
16,609.60 |
16,609.60 |
227.1K |
| 15:12 |
16,603.30 |
16,603.30 |
16,602.50 |
16,602.50 |
327.7K |
| 15:13 |
16,602.20 |
16,602.20 |
16,601.50 |
16,601.50 |
138.7K |
| 15:14 |
16,603.50 |
16,604.00 |
16,603.50 |
16,604.00 |
616.4K |
| 15:15 |
16,608.00 |
16,608.00 |
16,607.80 |
16,607.80 |
254.7K |
| 15:16 |
16,602.40 |
16,604.20 |
16,602.40 |
16,604.20 |
237.3K |
| 15:17 |
16,605.80 |
16,605.80 |
16,602.20 |
16,602.20 |
391.3K |
| 15:18 |
16,601.90 |
16,601.90 |
16,599.60 |
16,599.60 |
268.6K |
| 15:19 |
16,596.90 |
16,596.90 |
16,595.90 |
16,595.90 |
852.9K |
| 15:20 |
16,596.80 |
16,596.80 |
16,595.70 |
16,595.70 |
202.3K |
| 15:21 |
16,593.60 |
16,594.60 |
16,593.60 |
16,594.60 |
469.2K |
| 15:22 |
16,591.10 |
16,591.10 |
16,589.00 |
16,589.00 |
1,047.8K |
| 15:23 |
16,586.80 |
16,591.50 |
16,586.80 |
16,591.50 |
241.3K |
| 15:24 |
16,588.90 |
16,590.50 |
16,588.90 |
16,590.50 |
562.3K |
| 15:25 |
16,592.50 |
16,592.50 |
16,588.90 |
16,588.90 |
325.7K |
| 15:26 |
16,594.00 |
16,594.00 |
16,593.30 |
16,593.30 |
441.9K |
| 15:27 |
16,595.60 |
16,595.60 |
16,593.10 |
16,593.10 |
285.9K |
| 15:28 |
16,599.40 |
16,599.40 |
16,595.90 |
16,595.90 |
622.8K |
| 15:29 |
16,596.90 |
16,596.90 |
16,595.80 |
16,595.80 |
553.5K |
| 15:30 |
16,594.40 |
16,594.40 |
16,589.40 |
16,589.40 |
737.8K |
| 15:31 |
16,583.80 |
16,587.40 |
16,583.80 |
16,587.40 |
999.2K |
| 15:32 |
16,587.20 |
16,587.20 |
16,581.90 |
16,581.90 |
296.6K |
| 15:33 |
16,583.40 |
16,583.40 |
16,581.50 |
16,581.50 |
490.7K |
| 15:34 |
16,582.20 |
16,587.50 |
16,582.20 |
16,587.50 |
377.3K |
| 15:35 |
16,588.80 |
16,588.80 |
16,587.60 |
16,587.60 |
206.6K |
| 15:36 |
16,583.90 |
16,583.90 |
16,583.70 |
16,583.70 |
249.6K |
| 15:37 |
16,581.20 |
16,584.00 |
16,581.20 |
16,584.00 |
307.8K |
| 15:38 |
16,583.60 |
16,583.70 |
16,583.60 |
16,583.70 |
471.4K |
| 15:39 |
16,581.30 |
16,583.90 |
16,581.30 |
16,583.90 |
296.6K |
| 15:40 |
16,581.70 |
16,581.70 |
16,581.50 |
16,581.50 |
527.8K |
| 15:41 |
16,586.60 |
16,589.50 |
16,586.60 |
16,589.50 |
325.5K |
| 15:42 |
16,590.30 |
16,590.30 |
16,585.40 |
16,585.40 |
625.1K |
| 15:43 |
16,584.60 |
16,584.60 |
16,584.30 |
16,584.30 |
312.7K |
| 15:44 |
16,582.80 |
16,582.80 |
16,576.70 |
16,576.70 |
494.8K |
| 15:45 |
16,579.20 |
16,582.00 |
16,579.20 |
16,582.00 |
245.4K |
| 15:46 |
16,586.00 |
16,586.00 |
16,583.80 |
16,583.80 |
245.9K |
| 15:47 |
16,587.50 |
16,589.80 |
16,587.50 |
16,589.80 |
350.5K |
| 15:48 |
16,586.50 |
16,588.70 |
16,586.50 |
16,588.70 |
275.2K |
| 15:49 |
16,590.50 |
16,591.20 |
16,590.50 |
16,591.20 |
676.1K |
| 15:50 |
16,587.60 |
16,591.00 |
16,587.60 |
16,591.00 |
583.8K |
| 15:51 |
16,596.50 |
16,596.50 |
16,595.20 |
16,595.20 |
631.6K |
| 15:52 |
16,596.10 |
16,598.70 |
16,596.10 |
16,598.70 |
694.4K |
| 15:53 |
16,598.00 |
16,598.00 |
16,594.60 |
16,594.60 |
1,107.1K |
| 15:54 |
16,595.50 |
16,596.30 |
16,595.50 |
16,596.30 |
606.5K |
| 15:55 |
16,598.20 |
16,598.20 |
16,595.60 |
16,595.60 |
685.6K |
| 15:56 |
16,596.80 |
16,596.80 |
16,595.40 |
16,595.40 |
647.5K |
| 15:57 |
16,595.00 |
16,598.80 |
16,595.00 |
16,598.80 |
478.3K |
| 15:58 |
16,594.40 |
16,597.20 |
16,594.40 |
16,597.20 |
1,424.1K |
| 15:59 |
16,602.00 |
16,604.50 |
16,602.00 |
16,604.50 |
1,382.0K |
| 16:00 |
16,605.10 |
16,605.50 |
16,605.10 |
16,605.50 |
219.7K |
| 16:01 |
16,605.50 |
16,605.50 |
16,605.50 |
16,605.50 |
0.0K |
| 16:02 |
16,605.50 |
16,605.50 |
16,605.50 |
16,605.50 |
0.0K |
| 16:03 |
16,605.50 |
16,605.50 |
16,605.50 |
16,605.50 |
0.0K |
| 16:04 |
16,605.50 |
16,620.50 |
16,605.50 |
16,620.50 |
50,787.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|