| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,428.30 |
16,494.90 |
16,428.30 |
16,494.90 |
13,406.1K |
| 10:01 |
16,445.50 |
16,458.80 |
16,445.50 |
16,458.80 |
2,182.8K |
| 10:02 |
16,458.30 |
16,464.20 |
16,458.30 |
16,464.20 |
1,047.7K |
| 10:03 |
16,479.60 |
16,481.30 |
16,479.60 |
16,481.30 |
1,182.5K |
| 10:04 |
16,462.80 |
16,462.80 |
16,447.40 |
16,447.40 |
1,223.1K |
| 10:05 |
16,459.90 |
16,459.90 |
16,456.30 |
16,456.30 |
1,100.7K |
| 10:06 |
16,448.80 |
16,448.80 |
16,435.60 |
16,435.60 |
2,919.1K |
| 10:07 |
16,436.90 |
16,436.90 |
16,427.20 |
16,427.20 |
900.2K |
| 10:08 |
16,426.50 |
16,430.70 |
16,426.50 |
16,430.70 |
1,775.9K |
| 10:09 |
16,431.00 |
16,435.00 |
16,431.00 |
16,435.00 |
1,091.3K |
| 10:10 |
16,437.30 |
16,439.70 |
16,437.30 |
16,439.70 |
1,375.1K |
| 10:11 |
16,448.70 |
16,452.00 |
16,448.70 |
16,452.00 |
605.1K |
| 10:12 |
16,469.70 |
16,478.70 |
16,469.70 |
16,478.70 |
809.3K |
| 10:13 |
16,476.40 |
16,484.00 |
16,476.40 |
16,484.00 |
809.0K |
| 10:14 |
16,482.20 |
16,494.70 |
16,482.20 |
16,494.70 |
421.4K |
| 10:15 |
16,493.80 |
16,493.80 |
16,491.80 |
16,491.80 |
372.6K |
| 10:16 |
16,488.80 |
16,491.20 |
16,488.80 |
16,491.20 |
664.1K |
| 10:17 |
16,494.10 |
16,494.10 |
16,488.00 |
16,488.00 |
1,556.5K |
| 10:18 |
16,481.80 |
16,493.10 |
16,481.80 |
16,493.10 |
764.0K |
| 10:19 |
16,486.30 |
16,486.30 |
16,485.80 |
16,485.80 |
219.4K |
| 10:20 |
16,482.70 |
16,482.70 |
16,474.10 |
16,474.10 |
809.9K |
| 10:21 |
16,481.70 |
16,481.70 |
16,479.10 |
16,479.10 |
494.7K |
| 10:22 |
16,485.40 |
16,485.40 |
16,484.90 |
16,484.90 |
721.0K |
| 10:23 |
16,482.20 |
16,482.20 |
16,481.30 |
16,481.30 |
558.0K |
| 10:24 |
16,477.10 |
16,477.60 |
16,477.10 |
16,477.60 |
253.7K |
| 10:25 |
16,473.70 |
16,480.00 |
16,473.70 |
16,480.00 |
595.2K |
| 10:26 |
16,481.00 |
16,491.30 |
16,481.00 |
16,491.30 |
467.6K |
| 10:27 |
16,496.20 |
16,498.80 |
16,496.20 |
16,498.80 |
429.0K |
| 10:28 |
16,494.20 |
16,494.20 |
16,493.80 |
16,493.80 |
656.5K |
| 10:29 |
16,489.50 |
16,490.50 |
16,489.50 |
16,490.50 |
783.1K |
| 10:30 |
16,493.90 |
16,495.80 |
16,493.90 |
16,495.80 |
2,248.4K |
| 10:31 |
16,493.90 |
16,495.20 |
16,493.90 |
16,495.20 |
540.2K |
| 10:32 |
16,497.50 |
16,497.50 |
16,493.40 |
16,493.40 |
583.2K |
| 10:33 |
16,490.90 |
16,490.90 |
16,490.20 |
16,490.20 |
341.3K |
| 10:34 |
16,489.60 |
16,490.10 |
16,489.60 |
16,490.10 |
803.8K |
| 10:35 |
16,488.10 |
16,488.10 |
16,485.40 |
16,485.40 |
752.6K |
| 10:36 |
16,484.70 |
16,484.70 |
16,477.00 |
16,477.00 |
1,444.2K |
| 10:37 |
16,468.70 |
16,471.90 |
16,468.70 |
16,471.90 |
1,390.4K |
| 10:38 |
16,475.30 |
16,475.30 |
16,472.30 |
16,472.30 |
841.3K |
| 10:39 |
16,482.40 |
16,483.00 |
16,482.40 |
16,483.00 |
457.9K |
| 10:40 |
16,485.40 |
16,485.40 |
16,484.80 |
16,484.80 |
875.4K |
| 10:41 |
16,487.80 |
16,487.80 |
16,485.00 |
16,485.00 |
3,674.3K |
| 10:42 |
16,481.60 |
16,481.60 |
16,479.10 |
16,479.10 |
631.1K |
| 10:43 |
16,480.90 |
16,480.90 |
16,478.30 |
16,478.30 |
513.7K |
| 10:44 |
16,469.40 |
16,469.40 |
16,467.70 |
16,467.70 |
408.5K |
| 10:45 |
16,473.50 |
16,474.00 |
16,473.50 |
16,474.00 |
317.7K |
| 10:46 |
16,474.80 |
16,474.80 |
16,472.10 |
16,472.10 |
544.6K |
| 10:47 |
16,467.80 |
16,467.80 |
16,467.30 |
16,467.30 |
1,095.5K |
| 10:48 |
16,468.20 |
16,469.90 |
16,468.20 |
16,469.90 |
368.4K |
| 10:49 |
16,464.40 |
16,465.50 |
16,464.40 |
16,465.50 |
273.5K |
| 10:50 |
16,472.60 |
16,472.60 |
16,470.00 |
16,470.00 |
253.9K |
| 10:51 |
16,466.50 |
16,473.40 |
16,466.50 |
16,473.40 |
445.1K |
| 10:52 |
16,475.40 |
16,475.40 |
16,473.90 |
16,473.90 |
338.4K |
| 10:53 |
16,473.80 |
16,473.80 |
16,468.30 |
16,468.30 |
605.0K |
| 10:54 |
16,466.30 |
16,466.30 |
16,462.10 |
16,462.10 |
547.7K |
| 10:55 |
16,464.50 |
16,469.30 |
16,464.50 |
16,469.30 |
589.0K |
| 10:56 |
16,466.80 |
16,466.80 |
16,463.60 |
16,463.60 |
916.6K |
| 10:57 |
16,461.50 |
16,469.50 |
16,461.50 |
16,469.50 |
254.8K |
| 10:58 |
16,469.40 |
16,469.40 |
16,461.40 |
16,461.40 |
881.0K |
| 10:59 |
16,461.90 |
16,469.00 |
16,461.90 |
16,469.00 |
548.1K |
| 11:00 |
16,468.80 |
16,476.10 |
16,468.80 |
16,476.10 |
324.0K |
| 11:01 |
16,479.70 |
16,486.50 |
16,479.70 |
16,486.50 |
506.7K |
| 11:02 |
16,487.60 |
16,487.60 |
16,483.20 |
16,483.20 |
683.4K |
| 11:03 |
16,490.60 |
16,496.90 |
16,490.60 |
16,496.90 |
238.7K |
| 11:04 |
16,493.40 |
16,493.40 |
16,490.90 |
16,490.90 |
3,161.0K |
| 11:05 |
16,487.40 |
16,487.40 |
16,483.00 |
16,483.00 |
1,305.5K |
| 11:06 |
16,484.50 |
16,484.50 |
16,479.80 |
16,479.80 |
482.1K |
| 11:07 |
16,480.70 |
16,485.00 |
16,480.70 |
16,485.00 |
345.8K |
| 11:08 |
16,480.50 |
16,480.50 |
16,475.10 |
16,475.10 |
1,301.8K |
| 11:09 |
16,476.80 |
16,478.90 |
16,476.80 |
16,478.90 |
1,683.7K |
| 11:10 |
16,481.50 |
16,481.50 |
16,481.20 |
16,481.20 |
600.7K |
| 11:11 |
16,481.40 |
16,483.00 |
16,481.40 |
16,483.00 |
641.8K |
| 11:12 |
16,480.50 |
16,480.50 |
16,478.10 |
16,478.10 |
218.0K |
| 11:13 |
16,476.80 |
16,480.10 |
16,476.80 |
16,480.10 |
442.4K |
| 11:14 |
16,481.00 |
16,481.00 |
16,480.70 |
16,480.70 |
280.8K |
| 11:15 |
16,474.50 |
16,477.00 |
16,474.50 |
16,477.00 |
448.9K |
| 11:16 |
16,477.20 |
16,477.20 |
16,471.00 |
16,471.00 |
1,221.9K |
| 11:17 |
16,474.20 |
16,474.20 |
16,473.30 |
16,473.30 |
256.2K |
| 11:18 |
16,475.50 |
16,475.50 |
16,475.00 |
16,475.00 |
151.2K |
| 11:19 |
16,477.10 |
16,477.10 |
16,472.40 |
16,472.40 |
348.2K |
| 11:20 |
16,475.00 |
16,475.00 |
16,474.60 |
16,474.60 |
161.2K |
| 11:21 |
16,471.50 |
16,473.20 |
16,471.50 |
16,473.20 |
438.5K |
| 11:22 |
16,471.90 |
16,474.60 |
16,471.90 |
16,474.60 |
823.5K |
| 11:23 |
16,472.10 |
16,484.70 |
16,472.10 |
16,484.70 |
433.4K |
| 11:24 |
16,488.20 |
16,488.20 |
16,487.50 |
16,487.50 |
229.9K |
| 11:25 |
16,492.60 |
16,492.60 |
16,485.70 |
16,485.70 |
754.8K |
| 11:26 |
16,473.70 |
16,475.70 |
16,473.70 |
16,475.70 |
205.3K |
| 11:27 |
16,476.20 |
16,476.20 |
16,473.70 |
16,473.70 |
1,257.0K |
| 11:28 |
16,474.50 |
16,476.40 |
16,474.50 |
16,476.40 |
392.8K |
| 11:29 |
16,476.00 |
16,476.00 |
16,474.30 |
16,474.30 |
259.0K |
| 11:30 |
16,472.30 |
16,484.80 |
16,472.30 |
16,484.80 |
724.5K |
| 11:31 |
16,490.80 |
16,498.70 |
16,490.80 |
16,498.70 |
766.3K |
| 11:32 |
16,502.00 |
16,502.00 |
16,499.90 |
16,499.90 |
303.7K |
| 11:33 |
16,498.60 |
16,502.30 |
16,498.60 |
16,502.30 |
391.8K |
| 11:34 |
16,499.00 |
16,499.00 |
16,489.10 |
16,489.10 |
431.2K |
| 11:35 |
16,494.60 |
16,494.60 |
16,490.70 |
16,490.70 |
391.6K |
| 11:36 |
16,486.00 |
16,486.00 |
16,485.70 |
16,485.70 |
392.3K |
| 11:37 |
16,485.90 |
16,485.90 |
16,483.80 |
16,483.80 |
304.3K |
| 11:38 |
16,488.40 |
16,488.40 |
16,483.10 |
16,483.10 |
211.9K |
| 11:39 |
16,491.80 |
16,492.80 |
16,491.80 |
16,492.80 |
157.2K |
| 11:40 |
16,493.40 |
16,496.60 |
16,493.40 |
16,496.60 |
208.6K |
| 11:41 |
16,492.60 |
16,492.60 |
16,490.80 |
16,490.80 |
362.7K |
| 11:42 |
16,491.20 |
16,491.20 |
16,485.40 |
16,485.40 |
314.1K |
| 11:43 |
16,484.70 |
16,486.70 |
16,484.70 |
16,486.70 |
192.6K |
| 11:44 |
16,492.30 |
16,496.40 |
16,492.30 |
16,496.40 |
244.2K |
| 11:45 |
16,494.90 |
16,498.30 |
16,494.90 |
16,498.30 |
351.2K |
| 11:46 |
16,498.30 |
16,498.30 |
16,496.40 |
16,496.40 |
319.0K |
| 11:47 |
16,495.50 |
16,498.50 |
16,495.50 |
16,498.50 |
282.1K |
| 11:48 |
16,495.00 |
16,495.00 |
16,493.20 |
16,493.20 |
701.3K |
| 11:49 |
16,491.60 |
16,495.30 |
16,491.60 |
16,495.30 |
1,166.9K |
| 11:50 |
16,485.40 |
16,489.60 |
16,485.40 |
16,489.60 |
724.3K |
| 11:51 |
16,490.20 |
16,491.80 |
16,490.20 |
16,491.80 |
140.8K |
| 11:52 |
16,492.00 |
16,492.20 |
16,492.00 |
16,492.20 |
450.5K |
| 11:53 |
16,493.50 |
16,498.40 |
16,493.50 |
16,498.40 |
136.0K |
| 11:54 |
16,497.10 |
16,502.70 |
16,497.10 |
16,502.70 |
324.6K |
| 11:55 |
16,498.60 |
16,498.60 |
16,495.90 |
16,495.90 |
1,916.5K |
| 11:56 |
16,494.70 |
16,497.20 |
16,494.70 |
16,497.20 |
427.2K |
| 11:57 |
16,499.40 |
16,504.00 |
16,499.40 |
16,504.00 |
1,932.0K |
| 11:58 |
16,501.80 |
16,503.40 |
16,501.80 |
16,503.40 |
139.1K |
| 11:59 |
16,502.20 |
16,502.20 |
16,500.10 |
16,500.10 |
492.6K |
| 12:00 |
16,500.30 |
16,502.00 |
16,500.30 |
16,502.00 |
680.8K |
| 12:01 |
16,500.80 |
16,506.00 |
16,500.80 |
16,506.00 |
44.6K |
| 12:02 |
16,501.80 |
16,501.90 |
16,501.80 |
16,501.90 |
154.1K |
| 12:03 |
16,501.80 |
16,509.80 |
16,501.80 |
16,509.80 |
100.6K |
| 12:04 |
16,510.50 |
16,511.60 |
16,510.50 |
16,511.60 |
297.6K |
| 12:05 |
16,509.30 |
16,509.30 |
16,506.00 |
16,506.00 |
2,078.7K |
| 12:06 |
16,504.10 |
16,505.90 |
16,504.10 |
16,505.90 |
157.8K |
| 12:07 |
16,504.30 |
16,504.30 |
16,502.90 |
16,502.90 |
1,747.1K |
| 12:08 |
16,499.10 |
16,499.10 |
16,495.40 |
16,495.40 |
175.7K |
| 12:09 |
16,499.50 |
16,501.50 |
16,499.50 |
16,501.50 |
441.2K |
| 12:10 |
16,500.20 |
16,503.50 |
16,500.20 |
16,503.50 |
312.1K |
| 12:11 |
16,501.10 |
16,501.10 |
16,500.10 |
16,500.10 |
353.1K |
| 12:12 |
16,498.70 |
16,498.70 |
16,497.70 |
16,497.70 |
1,103.5K |
| 12:13 |
16,501.50 |
16,501.50 |
16,500.50 |
16,500.50 |
400.6K |
| 12:14 |
16,500.50 |
16,507.50 |
16,500.50 |
16,507.50 |
229.8K |
| 12:15 |
16,503.80 |
16,503.80 |
16,502.60 |
16,502.60 |
671.9K |
| 12:16 |
16,503.80 |
16,504.40 |
16,503.80 |
16,504.40 |
450.8K |
| 12:17 |
16,504.90 |
16,504.90 |
16,501.80 |
16,501.80 |
243.3K |
| 12:18 |
16,504.20 |
16,504.60 |
16,504.20 |
16,504.60 |
93.3K |
| 12:19 |
16,504.00 |
16,504.00 |
16,495.20 |
16,495.20 |
376.1K |
| 12:20 |
16,496.70 |
16,499.30 |
16,496.70 |
16,499.30 |
474.3K |
| 12:21 |
16,496.90 |
16,497.70 |
16,496.90 |
16,497.70 |
114.4K |
| 12:22 |
16,491.80 |
16,491.80 |
16,487.20 |
16,487.20 |
966.6K |
| 12:23 |
16,487.80 |
16,493.40 |
16,487.80 |
16,493.40 |
341.9K |
| 12:24 |
16,490.50 |
16,494.50 |
16,490.50 |
16,494.50 |
121.7K |
| 12:25 |
16,494.70 |
16,496.80 |
16,494.70 |
16,496.80 |
239.7K |
| 12:26 |
16,500.90 |
16,501.00 |
16,500.90 |
16,501.00 |
1,017.9K |
| 12:27 |
16,506.30 |
16,508.50 |
16,506.30 |
16,508.50 |
587.4K |
| 12:28 |
16,504.20 |
16,504.20 |
16,502.10 |
16,502.10 |
239.7K |
| 12:29 |
16,502.30 |
16,503.30 |
16,502.30 |
16,503.30 |
239.5K |
| 12:30 |
16,508.40 |
16,509.10 |
16,508.40 |
16,509.10 |
223.0K |
| 12:31 |
16,509.60 |
16,509.60 |
16,507.80 |
16,507.80 |
823.5K |
| 12:32 |
16,503.80 |
16,505.10 |
16,503.80 |
16,505.10 |
135.5K |
| 12:33 |
16,506.10 |
16,507.00 |
16,506.10 |
16,507.00 |
354.0K |
| 12:34 |
16,505.10 |
16,505.10 |
16,502.20 |
16,502.20 |
277.0K |
| 12:35 |
16,497.30 |
16,499.00 |
16,497.30 |
16,499.00 |
484.6K |
| 12:36 |
16,495.20 |
16,496.50 |
16,495.20 |
16,496.50 |
190.7K |
| 12:37 |
16,497.30 |
16,497.30 |
16,496.90 |
16,496.90 |
726.6K |
| 12:38 |
16,497.00 |
16,497.00 |
16,494.50 |
16,494.50 |
239.8K |
| 12:39 |
16,494.60 |
16,497.40 |
16,494.60 |
16,497.40 |
163.1K |
| 12:40 |
16,498.50 |
16,502.30 |
16,498.50 |
16,502.30 |
244.8K |
| 12:41 |
16,498.70 |
16,498.80 |
16,498.70 |
16,498.80 |
153.7K |
| 12:42 |
16,499.00 |
16,499.00 |
16,496.80 |
16,496.80 |
121.6K |
| 12:43 |
16,499.50 |
16,500.30 |
16,499.50 |
16,500.30 |
205.9K |
| 12:44 |
16,501.20 |
16,501.20 |
16,500.90 |
16,500.90 |
272.9K |
| 12:45 |
16,501.20 |
16,501.20 |
16,496.30 |
16,496.30 |
106.2K |
| 12:46 |
16,498.80 |
16,499.70 |
16,498.80 |
16,499.70 |
147.2K |
| 12:47 |
16,501.50 |
16,501.50 |
16,495.70 |
16,495.70 |
568.4K |
| 12:48 |
16,490.30 |
16,491.20 |
16,490.30 |
16,491.20 |
255.4K |
| 12:49 |
16,491.50 |
16,491.50 |
16,490.70 |
16,490.70 |
299.4K |
| 12:50 |
16,484.10 |
16,486.10 |
16,484.10 |
16,486.10 |
198.2K |
| 12:51 |
16,486.20 |
16,486.20 |
16,486.00 |
16,486.00 |
123.4K |
| 12:52 |
16,486.00 |
16,489.60 |
16,486.00 |
16,489.60 |
466.1K |
| 12:53 |
16,488.90 |
16,488.90 |
16,483.90 |
16,483.90 |
3,653.5K |
| 12:54 |
16,485.90 |
16,486.80 |
16,485.90 |
16,486.80 |
240.7K |
| 12:55 |
16,487.40 |
16,488.30 |
16,487.40 |
16,488.30 |
207.3K |
| 12:56 |
16,490.20 |
16,490.20 |
16,485.20 |
16,485.20 |
257.4K |
| 12:57 |
16,485.80 |
16,485.80 |
16,480.50 |
16,480.50 |
252.3K |
| 12:58 |
16,479.30 |
16,483.60 |
16,479.30 |
16,483.60 |
238.0K |
| 12:59 |
16,486.40 |
16,489.50 |
16,486.40 |
16,489.50 |
183.3K |
| 13:00 |
16,489.40 |
16,493.80 |
16,489.40 |
16,493.80 |
156.1K |
| 13:01 |
16,492.90 |
16,495.40 |
16,492.90 |
16,495.40 |
95.4K |
| 13:02 |
16,493.20 |
16,493.20 |
16,486.90 |
16,486.90 |
142.9K |
| 13:03 |
16,489.00 |
16,489.00 |
16,487.40 |
16,487.40 |
179.0K |
| 13:04 |
16,487.60 |
16,487.60 |
16,484.40 |
16,484.40 |
658.3K |
| 13:05 |
16,485.80 |
16,485.80 |
16,484.90 |
16,484.90 |
120.4K |
| 13:06 |
16,486.00 |
16,486.00 |
16,482.10 |
16,482.10 |
144.7K |
| 13:07 |
16,480.40 |
16,480.40 |
16,476.00 |
16,476.00 |
888.1K |
| 13:08 |
16,478.10 |
16,479.80 |
16,478.10 |
16,479.80 |
430.3K |
| 13:09 |
16,482.40 |
16,482.40 |
16,482.10 |
16,482.10 |
197.7K |
| 13:10 |
16,479.50 |
16,479.50 |
16,479.10 |
16,479.10 |
390.5K |
| 13:11 |
16,477.50 |
16,479.30 |
16,477.50 |
16,479.30 |
233.0K |
| 13:12 |
16,475.00 |
16,475.50 |
16,475.00 |
16,475.50 |
410.7K |
| 13:13 |
16,477.40 |
16,481.80 |
16,477.40 |
16,481.80 |
694.7K |
| 13:14 |
16,481.30 |
16,482.30 |
16,481.30 |
16,482.30 |
162.1K |
| 13:15 |
16,483.80 |
16,483.80 |
16,483.50 |
16,483.50 |
110.3K |
| 13:16 |
16,482.70 |
16,484.50 |
16,482.70 |
16,484.50 |
137.8K |
| 13:17 |
16,481.90 |
16,486.40 |
16,481.90 |
16,486.40 |
190.6K |
| 13:18 |
16,486.90 |
16,486.90 |
16,485.70 |
16,485.70 |
394.6K |
| 13:19 |
16,485.50 |
16,485.50 |
16,483.60 |
16,483.60 |
160.6K |
| 13:20 |
16,483.10 |
16,483.10 |
16,480.20 |
16,480.20 |
90.1K |
| 13:21 |
16,477.40 |
16,477.90 |
16,477.40 |
16,477.90 |
361.8K |
| 13:22 |
16,477.00 |
16,479.00 |
16,477.00 |
16,479.00 |
431.0K |
| 13:23 |
16,475.70 |
16,480.10 |
16,475.70 |
16,480.10 |
168.4K |
| 13:24 |
16,480.60 |
16,480.60 |
16,479.60 |
16,479.60 |
1,007.2K |
| 13:25 |
16,478.80 |
16,478.80 |
16,477.30 |
16,477.30 |
99.2K |
| 13:26 |
16,478.20 |
16,480.30 |
16,478.20 |
16,480.30 |
172.1K |
| 13:27 |
16,478.50 |
16,478.60 |
16,478.50 |
16,478.60 |
142.5K |
| 13:28 |
16,473.10 |
16,473.10 |
16,470.00 |
16,470.00 |
208.9K |
| 13:29 |
16,473.30 |
16,473.30 |
16,470.20 |
16,470.20 |
117.5K |
| 13:30 |
16,471.80 |
16,471.80 |
16,471.00 |
16,471.00 |
146.1K |
| 13:31 |
16,469.60 |
16,471.50 |
16,469.60 |
16,471.50 |
76.5K |
| 13:32 |
16,472.00 |
16,473.30 |
16,472.00 |
16,473.30 |
220.2K |
| 13:33 |
16,468.40 |
16,468.40 |
16,467.20 |
16,467.20 |
529.5K |
| 13:34 |
16,464.30 |
16,464.30 |
16,461.90 |
16,461.90 |
395.2K |
| 13:35 |
16,462.10 |
16,463.20 |
16,462.10 |
16,463.20 |
106.2K |
| 13:36 |
16,462.60 |
16,464.00 |
16,462.60 |
16,464.00 |
159.5K |
| 13:37 |
16,466.90 |
16,468.70 |
16,466.90 |
16,468.70 |
418.2K |
| 13:38 |
16,471.60 |
16,474.30 |
16,471.60 |
16,474.30 |
213.0K |
| 13:39 |
16,478.80 |
16,481.00 |
16,478.80 |
16,481.00 |
408.5K |
| 13:40 |
16,479.70 |
16,479.70 |
16,479.60 |
16,479.60 |
726.3K |
| 13:41 |
16,478.40 |
16,485.70 |
16,478.40 |
16,485.70 |
701.6K |
| 13:42 |
16,488.70 |
16,488.90 |
16,488.70 |
16,488.90 |
500.0K |
| 13:43 |
16,490.30 |
16,492.50 |
16,490.30 |
16,492.50 |
204.4K |
| 13:44 |
16,489.10 |
16,490.10 |
16,489.10 |
16,490.10 |
304.6K |
| 13:45 |
16,483.60 |
16,486.70 |
16,483.60 |
16,486.70 |
189.8K |
| 13:46 |
16,490.10 |
16,495.50 |
16,490.10 |
16,495.50 |
518.0K |
| 13:47 |
16,491.50 |
16,491.50 |
16,489.60 |
16,489.60 |
268.8K |
| 13:48 |
16,491.60 |
16,491.70 |
16,491.60 |
16,491.70 |
198.1K |
| 13:49 |
16,498.10 |
16,498.10 |
16,496.80 |
16,496.80 |
168.1K |
| 13:50 |
16,497.50 |
16,497.50 |
16,494.20 |
16,494.20 |
278.7K |
| 13:51 |
16,492.60 |
16,492.60 |
16,491.60 |
16,491.60 |
140.8K |
| 13:52 |
16,493.40 |
16,494.10 |
16,493.40 |
16,494.10 |
137.6K |
| 13:53 |
16,491.20 |
16,494.70 |
16,491.20 |
16,494.70 |
115.9K |
| 13:54 |
16,498.20 |
16,498.20 |
16,491.80 |
16,491.80 |
149.4K |
| 13:55 |
16,490.60 |
16,490.60 |
16,490.40 |
16,490.40 |
555.3K |
| 13:56 |
16,487.00 |
16,488.00 |
16,487.00 |
16,488.00 |
248.9K |
| 13:57 |
16,490.10 |
16,490.40 |
16,490.10 |
16,490.40 |
170.2K |
| 13:58 |
16,491.60 |
16,491.60 |
16,487.50 |
16,487.50 |
228.2K |
| 13:59 |
16,489.70 |
16,489.70 |
16,487.20 |
16,487.20 |
225.3K |
| 14:00 |
16,484.90 |
16,484.90 |
16,483.00 |
16,483.00 |
247.0K |
| 14:01 |
16,482.00 |
16,484.30 |
16,482.00 |
16,484.30 |
391.8K |
| 14:02 |
16,477.80 |
16,477.80 |
16,472.10 |
16,472.10 |
932.8K |
| 14:03 |
16,467.60 |
16,468.60 |
16,467.60 |
16,468.60 |
1,460.1K |
| 14:04 |
16,468.90 |
16,472.90 |
16,468.90 |
16,472.90 |
124.3K |
| 14:05 |
16,474.20 |
16,474.20 |
16,472.50 |
16,472.50 |
2,158.9K |
| 14:06 |
16,470.60 |
16,471.80 |
16,470.60 |
16,471.80 |
199.9K |
| 14:07 |
16,465.60 |
16,467.10 |
16,465.60 |
16,467.10 |
1,241.0K |
| 14:08 |
16,467.20 |
16,467.20 |
16,462.00 |
16,462.00 |
320.3K |
| 14:09 |
16,464.50 |
16,464.50 |
16,461.60 |
16,461.60 |
344.3K |
| 14:10 |
16,462.10 |
16,462.20 |
16,462.10 |
16,462.20 |
320.2K |
| 14:11 |
16,460.60 |
16,461.80 |
16,460.60 |
16,461.80 |
187.6K |
| 14:12 |
16,461.60 |
16,461.60 |
16,461.40 |
16,461.40 |
196.7K |
| 14:13 |
16,461.00 |
16,462.90 |
16,461.00 |
16,462.90 |
384.9K |
| 14:14 |
16,463.50 |
16,463.50 |
16,463.00 |
16,463.00 |
267.9K |
| 14:15 |
16,462.10 |
16,466.00 |
16,462.10 |
16,466.00 |
134.2K |
| 14:16 |
16,468.20 |
16,468.20 |
16,467.10 |
16,467.10 |
103.2K |
| 14:17 |
16,465.10 |
16,468.20 |
16,465.10 |
16,468.20 |
394.4K |
| 14:18 |
16,470.10 |
16,471.20 |
16,470.10 |
16,471.20 |
294.9K |
| 14:19 |
16,466.30 |
16,466.70 |
16,466.30 |
16,466.70 |
121.7K |
| 14:20 |
16,464.40 |
16,466.20 |
16,464.40 |
16,466.20 |
305.3K |
| 14:21 |
16,463.20 |
16,463.20 |
16,461.80 |
16,461.80 |
309.6K |
| 14:22 |
16,462.30 |
16,462.30 |
16,461.50 |
16,461.50 |
95.9K |
| 14:23 |
16,463.60 |
16,463.60 |
16,463.50 |
16,463.50 |
132.2K |
| 14:24 |
16,464.90 |
16,466.60 |
16,464.90 |
16,466.60 |
473.9K |
| 14:25 |
16,465.40 |
16,465.40 |
16,464.60 |
16,464.60 |
325.9K |
| 14:26 |
16,466.60 |
16,467.00 |
16,466.60 |
16,467.00 |
593.3K |
| 14:27 |
16,466.90 |
16,469.70 |
16,466.90 |
16,469.70 |
512.8K |
| 14:28 |
16,469.40 |
16,469.40 |
16,466.30 |
16,466.30 |
221.0K |
| 14:29 |
16,464.80 |
16,464.80 |
16,463.20 |
16,463.20 |
204.4K |
| 14:30 |
16,458.80 |
16,458.80 |
16,458.60 |
16,458.60 |
300.3K |
| 14:31 |
16,456.80 |
16,456.80 |
16,454.50 |
16,454.50 |
637.7K |
| 14:32 |
16,452.20 |
16,455.50 |
16,452.20 |
16,455.50 |
289.1K |
| 14:33 |
16,455.90 |
16,455.90 |
16,454.90 |
16,454.90 |
820.4K |
| 14:34 |
16,458.20 |
16,458.20 |
16,453.20 |
16,453.20 |
1,337.8K |
| 14:35 |
16,448.90 |
16,450.20 |
16,448.90 |
16,450.20 |
3,688.6K |
| 14:36 |
16,454.40 |
16,459.40 |
16,454.40 |
16,459.40 |
2,940.7K |
| 14:37 |
16,464.50 |
16,471.40 |
16,464.50 |
16,471.40 |
923.4K |
| 14:38 |
16,471.00 |
16,476.30 |
16,471.00 |
16,476.30 |
2,440.4K |
| 14:39 |
16,481.30 |
16,493.80 |
16,481.30 |
16,493.80 |
1,422.7K |
| 14:40 |
16,492.10 |
16,492.10 |
16,489.20 |
16,489.20 |
1,935.0K |
| 14:41 |
16,494.40 |
16,494.40 |
16,492.50 |
16,492.50 |
1,844.1K |
| 14:42 |
16,495.90 |
16,501.10 |
16,495.90 |
16,501.10 |
2,845.0K |
| 14:43 |
16,507.20 |
16,507.20 |
16,498.00 |
16,498.00 |
2,324.9K |
| 14:44 |
16,495.30 |
16,495.30 |
16,491.20 |
16,491.20 |
638.6K |
| 14:45 |
16,490.00 |
16,496.40 |
16,490.00 |
16,496.40 |
502.3K |
| 14:46 |
16,494.20 |
16,494.20 |
16,488.70 |
16,488.70 |
2,977.4K |
| 14:47 |
16,484.60 |
16,484.60 |
16,483.00 |
16,483.00 |
792.7K |
| 14:48 |
16,479.40 |
16,479.40 |
16,475.90 |
16,475.90 |
1,435.9K |
| 14:49 |
16,476.80 |
16,481.00 |
16,476.80 |
16,481.00 |
505.8K |
| 14:50 |
16,485.00 |
16,485.00 |
16,484.30 |
16,484.30 |
378.7K |
| 14:51 |
16,483.70 |
16,483.70 |
16,479.70 |
16,479.70 |
567.3K |
| 14:52 |
16,479.00 |
16,479.00 |
16,476.90 |
16,476.90 |
325.2K |
| 14:53 |
16,479.30 |
16,480.00 |
16,479.30 |
16,480.00 |
838.6K |
| 14:54 |
16,485.50 |
16,485.50 |
16,481.70 |
16,481.70 |
617.9K |
| 14:55 |
16,484.80 |
16,486.50 |
16,484.80 |
16,486.50 |
1,089.9K |
| 14:56 |
16,491.70 |
16,499.00 |
16,491.70 |
16,499.00 |
1,605.0K |
| 14:57 |
16,491.50 |
16,491.50 |
16,491.50 |
16,491.50 |
719.7K |
| 14:58 |
16,487.30 |
16,487.30 |
16,486.20 |
16,486.20 |
528.0K |
| 14:59 |
16,485.00 |
16,487.20 |
16,485.00 |
16,487.20 |
322.4K |
| 15:00 |
16,480.90 |
16,480.90 |
16,480.10 |
16,480.10 |
969.6K |
| 15:01 |
16,481.90 |
16,481.90 |
16,481.80 |
16,481.80 |
129.2K |
| 15:02 |
16,480.10 |
16,483.40 |
16,480.10 |
16,483.40 |
980.4K |
| 15:03 |
16,486.60 |
16,491.10 |
16,486.60 |
16,491.10 |
244.1K |
| 15:04 |
16,492.90 |
16,492.90 |
16,486.40 |
16,486.40 |
1,162.0K |
| 15:05 |
16,484.00 |
16,485.20 |
16,484.00 |
16,485.20 |
628.4K |
| 15:06 |
16,487.30 |
16,487.90 |
16,487.30 |
16,487.90 |
392.0K |
| 15:07 |
16,488.20 |
16,488.60 |
16,488.20 |
16,488.60 |
333.5K |
| 15:08 |
16,487.10 |
16,492.30 |
16,487.10 |
16,492.30 |
631.4K |
| 15:09 |
16,492.50 |
16,492.50 |
16,490.30 |
16,490.30 |
506.0K |
| 15:10 |
16,491.20 |
16,491.20 |
16,487.60 |
16,487.60 |
197.2K |
| 15:11 |
16,486.50 |
16,489.50 |
16,486.50 |
16,489.50 |
760.1K |
| 15:12 |
16,492.40 |
16,492.40 |
16,492.20 |
16,492.20 |
671.2K |
| 15:13 |
16,489.30 |
16,489.30 |
16,485.80 |
16,485.80 |
380.2K |
| 15:14 |
16,486.80 |
16,486.80 |
16,486.20 |
16,486.20 |
371.2K |
| 15:15 |
16,484.50 |
16,488.10 |
16,484.50 |
16,488.10 |
205.9K |
| 15:16 |
16,481.70 |
16,483.00 |
16,481.70 |
16,483.00 |
377.6K |
| 15:17 |
16,478.70 |
16,482.90 |
16,478.70 |
16,482.90 |
672.7K |
| 15:18 |
16,485.60 |
16,485.60 |
16,482.50 |
16,482.50 |
1,088.0K |
| 15:19 |
16,481.60 |
16,481.60 |
16,481.60 |
16,481.60 |
489.3K |
| 15:20 |
16,481.40 |
16,481.40 |
16,480.40 |
16,480.40 |
365.9K |
| 15:21 |
16,481.60 |
16,481.60 |
16,477.50 |
16,477.50 |
2,049.6K |
| 15:22 |
16,474.30 |
16,474.30 |
16,472.20 |
16,472.20 |
534.8K |
| 15:23 |
16,479.60 |
16,479.60 |
16,478.80 |
16,478.80 |
673.5K |
| 15:24 |
16,480.80 |
16,480.80 |
16,477.10 |
16,477.10 |
825.4K |
| 15:25 |
16,483.10 |
16,483.10 |
16,478.40 |
16,478.40 |
465.1K |
| 15:26 |
16,478.30 |
16,478.30 |
16,475.90 |
16,475.90 |
403.9K |
| 15:27 |
16,475.60 |
16,475.60 |
16,474.20 |
16,474.20 |
1,086.6K |
| 15:28 |
16,477.00 |
16,477.00 |
16,475.90 |
16,475.90 |
904.5K |
| 15:29 |
16,477.50 |
16,477.50 |
16,475.50 |
16,475.50 |
599.4K |
| 15:30 |
16,472.40 |
16,481.50 |
16,472.40 |
16,481.50 |
1,405.9K |
| 15:31 |
16,486.30 |
16,490.90 |
16,486.30 |
16,490.90 |
1,517.4K |
| 15:32 |
16,492.40 |
16,495.30 |
16,492.40 |
16,495.30 |
1,020.6K |
| 15:33 |
16,491.30 |
16,491.30 |
16,486.80 |
16,486.80 |
1,557.0K |
| 15:34 |
16,491.30 |
16,494.50 |
16,491.30 |
16,494.50 |
869.6K |
| 15:35 |
16,489.60 |
16,496.70 |
16,489.60 |
16,496.70 |
1,727.9K |
| 15:36 |
16,496.30 |
16,497.00 |
16,496.30 |
16,497.00 |
1,106.8K |
| 15:37 |
16,489.90 |
16,491.30 |
16,489.90 |
16,491.30 |
1,510.7K |
| 15:38 |
16,491.50 |
16,493.50 |
16,491.50 |
16,493.50 |
1,179.9K |
| 15:39 |
16,491.40 |
16,491.40 |
16,490.00 |
16,490.00 |
2,186.6K |
| 15:40 |
16,491.10 |
16,491.10 |
16,480.90 |
16,480.90 |
1,923.3K |
| 15:41 |
16,486.10 |
16,486.60 |
16,486.10 |
16,486.60 |
1,178.4K |
| 15:42 |
16,484.20 |
16,484.20 |
16,481.70 |
16,481.70 |
703.5K |
| 15:43 |
16,482.30 |
16,485.50 |
16,482.30 |
16,485.50 |
877.3K |
| 15:44 |
16,487.60 |
16,487.60 |
16,484.60 |
16,484.60 |
810.8K |
| 15:45 |
16,484.30 |
16,489.00 |
16,484.30 |
16,489.00 |
1,184.0K |
| 15:46 |
16,489.20 |
16,489.20 |
16,488.10 |
16,488.10 |
792.6K |
| 15:47 |
16,488.10 |
16,488.10 |
16,487.50 |
16,487.50 |
1,026.4K |
| 15:48 |
16,486.30 |
16,486.70 |
16,486.30 |
16,486.70 |
1,072.4K |
| 15:49 |
16,488.60 |
16,489.00 |
16,488.60 |
16,489.00 |
520.0K |
| 15:50 |
16,488.50 |
16,490.90 |
16,488.50 |
16,490.90 |
1,244.7K |
| 15:51 |
16,488.30 |
16,488.30 |
16,482.80 |
16,482.80 |
1,204.1K |
| 15:52 |
16,487.50 |
16,488.30 |
16,487.50 |
16,488.30 |
793.0K |
| 15:53 |
16,488.90 |
16,488.90 |
16,483.90 |
16,483.90 |
1,129.9K |
| 15:54 |
16,485.10 |
16,485.90 |
16,485.10 |
16,485.90 |
1,306.5K |
| 15:55 |
16,483.40 |
16,483.60 |
16,483.40 |
16,483.60 |
1,679.7K |
| 15:56 |
16,485.50 |
16,485.50 |
16,484.90 |
16,484.90 |
972.0K |
| 15:57 |
16,484.00 |
16,488.80 |
16,484.00 |
16,488.80 |
694.1K |
| 15:58 |
16,487.70 |
16,489.40 |
16,487.70 |
16,489.40 |
1,221.9K |
| 15:59 |
16,491.90 |
16,491.90 |
16,489.50 |
16,489.50 |
1,601.1K |
| 16:00 |
16,489.10 |
16,489.10 |
16,488.70 |
16,488.70 |
734.5K |
| 16:01 |
16,488.70 |
16,488.70 |
16,488.70 |
16,488.70 |
0.0K |
| 16:02 |
16,488.70 |
16,488.70 |
16,488.70 |
16,488.70 |
0.0K |
| 16:03 |
16,488.70 |
16,488.70 |
16,488.70 |
16,488.70 |
0.0K |
| 16:04 |
16,488.70 |
16,488.70 |
16,457.00 |
16,457.00 |
94,936.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|