| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,937.00 |
16,937.00 |
16,566.50 |
16,566.50 |
17,046.1K |
| 10:01 |
16,542.90 |
16,542.90 |
16,541.80 |
16,541.80 |
3,872.8K |
| 10:02 |
16,538.80 |
16,546.60 |
16,538.80 |
16,546.60 |
1,510.9K |
| 10:03 |
16,547.60 |
16,552.00 |
16,547.60 |
16,552.00 |
1,548.0K |
| 10:04 |
16,539.30 |
16,542.60 |
16,539.30 |
16,542.60 |
1,643.2K |
| 10:05 |
16,525.80 |
16,525.80 |
16,513.70 |
16,513.70 |
973.0K |
| 10:06 |
16,517.90 |
16,517.90 |
16,516.20 |
16,516.20 |
899.8K |
| 10:07 |
16,524.80 |
16,524.80 |
16,519.60 |
16,519.60 |
648.0K |
| 10:08 |
16,525.80 |
16,537.30 |
16,525.80 |
16,537.30 |
1,516.6K |
| 10:09 |
16,542.80 |
16,546.30 |
16,542.80 |
16,546.30 |
727.4K |
| 10:10 |
16,554.60 |
16,554.60 |
16,543.80 |
16,543.80 |
823.0K |
| 10:11 |
16,545.10 |
16,545.10 |
16,543.60 |
16,543.60 |
808.3K |
| 10:12 |
16,559.00 |
16,564.00 |
16,559.00 |
16,564.00 |
721.2K |
| 10:13 |
16,562.50 |
16,562.50 |
16,553.40 |
16,553.40 |
636.8K |
| 10:14 |
16,559.10 |
16,561.10 |
16,559.10 |
16,561.10 |
1,446.6K |
| 10:15 |
16,560.60 |
16,560.60 |
16,558.10 |
16,558.10 |
871.9K |
| 10:16 |
16,572.30 |
16,582.30 |
16,572.30 |
16,582.30 |
987.4K |
| 10:17 |
16,595.60 |
16,595.60 |
16,590.00 |
16,590.00 |
789.2K |
| 10:18 |
16,587.20 |
16,587.60 |
16,587.20 |
16,587.60 |
633.6K |
| 10:19 |
16,586.10 |
16,586.10 |
16,577.50 |
16,577.50 |
973.6K |
| 10:20 |
16,567.10 |
16,567.10 |
16,560.70 |
16,560.70 |
1,957.7K |
| 10:21 |
16,567.30 |
16,569.40 |
16,567.30 |
16,569.40 |
922.9K |
| 10:22 |
16,570.60 |
16,572.90 |
16,570.60 |
16,572.90 |
231.7K |
| 10:23 |
16,577.80 |
16,585.00 |
16,577.80 |
16,585.00 |
783.6K |
| 10:24 |
16,569.20 |
16,575.80 |
16,569.20 |
16,575.80 |
1,059.5K |
| 10:25 |
16,575.40 |
16,575.40 |
16,568.80 |
16,568.80 |
334.0K |
| 10:26 |
16,570.10 |
16,577.90 |
16,570.10 |
16,577.90 |
595.9K |
| 10:27 |
16,582.60 |
16,582.60 |
16,582.20 |
16,582.20 |
361.6K |
| 10:28 |
16,582.90 |
16,583.70 |
16,582.90 |
16,583.70 |
442.0K |
| 10:29 |
16,585.50 |
16,585.50 |
16,585.50 |
16,585.50 |
362.7K |
| 10:30 |
16,586.90 |
16,590.00 |
16,586.90 |
16,590.00 |
760.1K |
| 10:31 |
16,589.50 |
16,591.20 |
16,589.50 |
16,591.20 |
637.3K |
| 10:32 |
16,588.80 |
16,588.80 |
16,581.90 |
16,581.90 |
841.2K |
| 10:33 |
16,586.40 |
16,588.50 |
16,586.40 |
16,588.50 |
416.8K |
| 10:34 |
16,578.80 |
16,581.70 |
16,578.80 |
16,581.70 |
589.1K |
| 10:35 |
16,579.30 |
16,579.30 |
16,577.10 |
16,577.10 |
606.2K |
| 10:36 |
16,584.20 |
16,584.20 |
16,584.20 |
16,584.20 |
366.1K |
| 10:37 |
16,575.20 |
16,578.70 |
16,575.20 |
16,578.70 |
574.4K |
| 10:38 |
16,581.60 |
16,584.10 |
16,581.60 |
16,584.10 |
793.9K |
| 10:39 |
16,580.70 |
16,580.70 |
16,579.90 |
16,579.90 |
788.5K |
| 10:40 |
16,581.70 |
16,589.00 |
16,581.70 |
16,589.00 |
716.1K |
| 10:41 |
16,585.10 |
16,585.10 |
16,584.90 |
16,584.90 |
133.0K |
| 10:42 |
16,584.50 |
16,584.50 |
16,583.50 |
16,583.50 |
656.0K |
| 10:43 |
16,583.90 |
16,588.50 |
16,583.90 |
16,588.50 |
314.1K |
| 10:44 |
16,596.80 |
16,597.10 |
16,596.80 |
16,597.10 |
364.3K |
| 10:45 |
16,599.90 |
16,599.90 |
16,594.60 |
16,594.60 |
509.9K |
| 10:46 |
16,593.80 |
16,593.80 |
16,593.80 |
16,593.80 |
469.5K |
| 10:47 |
16,597.40 |
16,602.80 |
16,597.40 |
16,602.80 |
676.4K |
| 10:48 |
16,609.20 |
16,609.50 |
16,609.20 |
16,609.50 |
489.9K |
| 10:49 |
16,614.50 |
16,621.60 |
16,614.50 |
16,621.60 |
496.7K |
| 10:50 |
16,623.50 |
16,625.60 |
16,623.50 |
16,625.60 |
580.9K |
| 10:51 |
16,629.10 |
16,629.10 |
16,627.70 |
16,627.70 |
682.9K |
| 10:52 |
16,629.10 |
16,630.80 |
16,629.10 |
16,630.80 |
226.7K |
| 10:53 |
16,636.10 |
16,636.10 |
16,628.40 |
16,628.40 |
253.1K |
| 10:54 |
16,625.10 |
16,634.00 |
16,625.10 |
16,634.00 |
411.3K |
| 10:55 |
16,634.00 |
16,640.80 |
16,634.00 |
16,640.80 |
189.9K |
| 10:56 |
16,637.20 |
16,637.20 |
16,626.10 |
16,626.10 |
1,374.2K |
| 10:57 |
16,633.10 |
16,633.70 |
16,633.10 |
16,633.70 |
289.2K |
| 10:58 |
16,635.40 |
16,635.40 |
16,631.90 |
16,631.90 |
214.3K |
| 10:59 |
16,628.90 |
16,628.90 |
16,617.80 |
16,617.80 |
1,371.9K |
| 11:00 |
16,615.70 |
16,615.70 |
16,609.40 |
16,609.40 |
393.0K |
| 11:01 |
16,602.40 |
16,602.40 |
16,597.70 |
16,597.70 |
222.5K |
| 11:02 |
16,589.20 |
16,589.20 |
16,575.30 |
16,575.30 |
2,527.3K |
| 11:03 |
16,572.50 |
16,572.50 |
16,570.40 |
16,570.40 |
2,724.9K |
| 11:04 |
16,567.90 |
16,569.10 |
16,567.90 |
16,569.10 |
471.5K |
| 11:05 |
16,568.60 |
16,582.10 |
16,568.60 |
16,582.10 |
765.6K |
| 11:06 |
16,595.20 |
16,595.20 |
16,582.60 |
16,582.60 |
3,196.9K |
| 11:07 |
16,586.30 |
16,587.10 |
16,586.30 |
16,587.10 |
557.4K |
| 11:08 |
16,590.60 |
16,591.20 |
16,590.60 |
16,591.20 |
261.7K |
| 11:09 |
16,594.90 |
16,598.80 |
16,594.90 |
16,598.80 |
270.8K |
| 11:10 |
16,598.90 |
16,607.20 |
16,598.90 |
16,607.20 |
513.1K |
| 11:11 |
16,598.90 |
16,604.40 |
16,598.90 |
16,604.40 |
406.6K |
| 11:12 |
16,597.80 |
16,602.70 |
16,597.80 |
16,602.70 |
353.6K |
| 11:13 |
16,600.90 |
16,605.30 |
16,600.90 |
16,605.30 |
305.4K |
| 11:14 |
16,608.30 |
16,608.30 |
16,601.30 |
16,601.30 |
260.8K |
| 11:15 |
16,608.70 |
16,608.70 |
16,607.60 |
16,607.60 |
478.5K |
| 11:16 |
16,601.90 |
16,601.90 |
16,599.80 |
16,599.80 |
311.2K |
| 11:17 |
16,596.50 |
16,596.50 |
16,595.40 |
16,595.40 |
552.9K |
| 11:18 |
16,587.60 |
16,591.00 |
16,587.60 |
16,591.00 |
337.4K |
| 11:19 |
16,591.60 |
16,591.60 |
16,591.10 |
16,591.10 |
1,109.4K |
| 11:20 |
16,590.20 |
16,592.20 |
16,590.20 |
16,592.20 |
268.3K |
| 11:21 |
16,598.30 |
16,600.40 |
16,598.30 |
16,600.40 |
269.4K |
| 11:22 |
16,595.40 |
16,595.40 |
16,595.30 |
16,595.30 |
160.8K |
| 11:23 |
16,598.90 |
16,598.90 |
16,597.60 |
16,597.60 |
133.0K |
| 11:24 |
16,606.00 |
16,606.00 |
16,597.30 |
16,597.30 |
1,933.9K |
| 11:25 |
16,595.30 |
16,596.10 |
16,595.30 |
16,596.10 |
988.4K |
| 11:26 |
16,601.40 |
16,601.40 |
16,601.10 |
16,601.10 |
222.3K |
| 11:27 |
16,598.50 |
16,601.60 |
16,598.50 |
16,601.60 |
423.9K |
| 11:28 |
16,601.60 |
16,601.60 |
16,600.20 |
16,600.20 |
460.2K |
| 11:29 |
16,595.20 |
16,597.50 |
16,595.20 |
16,597.50 |
283.3K |
| 11:30 |
16,599.40 |
16,599.60 |
16,599.40 |
16,599.60 |
574.1K |
| 11:31 |
16,594.40 |
16,594.40 |
16,592.80 |
16,592.80 |
237.8K |
| 11:32 |
16,596.80 |
16,596.80 |
16,591.40 |
16,591.40 |
663.1K |
| 11:33 |
16,587.40 |
16,587.40 |
16,581.00 |
16,581.00 |
503.9K |
| 11:34 |
16,574.30 |
16,576.20 |
16,574.30 |
16,576.20 |
440.2K |
| 11:35 |
16,572.80 |
16,572.80 |
16,570.30 |
16,570.30 |
371.4K |
| 11:36 |
16,582.50 |
16,584.40 |
16,582.50 |
16,584.40 |
468.0K |
| 11:37 |
16,574.60 |
16,580.70 |
16,574.60 |
16,580.70 |
414.8K |
| 11:38 |
16,577.50 |
16,580.50 |
16,577.50 |
16,580.50 |
356.2K |
| 11:39 |
16,583.80 |
16,584.30 |
16,583.80 |
16,584.30 |
667.1K |
| 11:40 |
16,582.00 |
16,582.00 |
16,581.10 |
16,581.10 |
253.8K |
| 11:41 |
16,580.60 |
16,581.00 |
16,580.60 |
16,581.00 |
345.9K |
| 11:42 |
16,586.20 |
16,586.60 |
16,586.20 |
16,586.60 |
584.5K |
| 11:43 |
16,587.20 |
16,588.50 |
16,587.20 |
16,588.50 |
181.8K |
| 11:44 |
16,592.20 |
16,594.40 |
16,592.20 |
16,594.40 |
166.1K |
| 11:45 |
16,596.20 |
16,596.20 |
16,591.00 |
16,591.00 |
283.1K |
| 11:46 |
16,588.00 |
16,588.40 |
16,588.00 |
16,588.40 |
351.4K |
| 11:47 |
16,587.70 |
16,589.50 |
16,587.70 |
16,589.50 |
323.9K |
| 11:48 |
16,586.90 |
16,586.90 |
16,586.20 |
16,586.20 |
174.1K |
| 11:49 |
16,585.90 |
16,586.40 |
16,585.90 |
16,586.40 |
310.0K |
| 11:50 |
16,585.00 |
16,589.20 |
16,585.00 |
16,589.20 |
414.0K |
| 11:51 |
16,593.30 |
16,593.30 |
16,589.40 |
16,589.40 |
487.3K |
| 11:52 |
16,583.70 |
16,585.80 |
16,583.70 |
16,585.80 |
725.7K |
| 11:53 |
16,587.50 |
16,587.50 |
16,586.30 |
16,586.30 |
250.8K |
| 11:54 |
16,585.10 |
16,588.10 |
16,585.10 |
16,588.10 |
180.9K |
| 11:55 |
16,588.10 |
16,588.10 |
16,583.30 |
16,583.30 |
418.1K |
| 11:56 |
16,582.70 |
16,585.10 |
16,582.70 |
16,585.10 |
257.7K |
| 11:57 |
16,585.10 |
16,585.10 |
16,581.30 |
16,581.30 |
969.3K |
| 11:58 |
16,581.70 |
16,581.70 |
16,581.70 |
16,581.70 |
222.6K |
| 11:59 |
16,577.20 |
16,577.20 |
16,573.50 |
16,573.50 |
480.7K |
| 12:00 |
16,567.90 |
16,568.70 |
16,567.90 |
16,568.70 |
0.0K |
| 12:01 |
16,567.20 |
16,567.20 |
16,566.00 |
16,566.00 |
278.3K |
| 12:02 |
16,566.30 |
16,566.30 |
16,565.90 |
16,565.90 |
61.9K |
| 12:03 |
16,569.80 |
16,572.10 |
16,569.80 |
16,572.10 |
355.0K |
| 12:04 |
16,574.20 |
16,574.20 |
16,569.60 |
16,569.60 |
105.9K |
| 12:05 |
16,570.60 |
16,570.60 |
16,567.80 |
16,567.80 |
117.3K |
| 12:06 |
16,566.70 |
16,566.70 |
16,565.50 |
16,565.50 |
368.1K |
| 12:07 |
16,562.70 |
16,566.40 |
16,562.70 |
16,566.40 |
105.4K |
| 12:08 |
16,566.50 |
16,570.40 |
16,566.50 |
16,570.40 |
629.3K |
| 12:09 |
16,571.70 |
16,576.50 |
16,571.70 |
16,576.50 |
447.4K |
| 12:10 |
16,571.20 |
16,574.90 |
16,571.20 |
16,574.90 |
112.0K |
| 12:11 |
16,575.60 |
16,578.20 |
16,575.60 |
16,578.20 |
490.1K |
| 12:12 |
16,577.10 |
16,577.10 |
16,573.20 |
16,573.20 |
280.5K |
| 12:13 |
16,573.20 |
16,573.20 |
16,571.60 |
16,571.60 |
478.8K |
| 12:14 |
16,569.80 |
16,570.30 |
16,569.80 |
16,570.30 |
494.1K |
| 12:15 |
16,572.50 |
16,574.00 |
16,572.50 |
16,574.00 |
1,523.0K |
| 12:16 |
16,576.20 |
16,576.20 |
16,573.10 |
16,573.10 |
1,680.2K |
| 12:17 |
16,575.50 |
16,575.50 |
16,570.40 |
16,570.40 |
663.3K |
| 12:18 |
16,569.60 |
16,569.60 |
16,564.00 |
16,564.00 |
1,755.8K |
| 12:19 |
16,559.90 |
16,559.90 |
16,558.50 |
16,558.50 |
359.5K |
| 12:20 |
16,560.50 |
16,560.50 |
16,558.40 |
16,558.40 |
139.7K |
| 12:21 |
16,547.60 |
16,551.30 |
16,547.60 |
16,551.30 |
624.0K |
| 12:22 |
16,549.90 |
16,549.90 |
16,546.60 |
16,546.60 |
645.7K |
| 12:23 |
16,548.60 |
16,549.00 |
16,548.60 |
16,549.00 |
672.0K |
| 12:24 |
16,548.80 |
16,548.80 |
16,543.30 |
16,543.30 |
266.7K |
| 12:25 |
16,545.50 |
16,545.50 |
16,544.00 |
16,544.00 |
353.6K |
| 12:26 |
16,540.10 |
16,540.10 |
16,537.70 |
16,537.70 |
182.7K |
| 12:27 |
16,535.20 |
16,535.20 |
16,533.50 |
16,533.50 |
170.1K |
| 12:28 |
16,533.60 |
16,536.60 |
16,533.60 |
16,536.60 |
233.6K |
| 12:29 |
16,543.30 |
16,543.30 |
16,543.30 |
16,543.30 |
282.7K |
| 12:30 |
16,543.00 |
16,543.40 |
16,543.00 |
16,543.40 |
186.2K |
| 12:31 |
16,535.30 |
16,535.90 |
16,535.30 |
16,535.90 |
230.4K |
| 12:32 |
16,536.70 |
16,536.70 |
16,532.80 |
16,532.80 |
170.1K |
| 12:33 |
16,533.00 |
16,533.90 |
16,533.00 |
16,533.90 |
385.7K |
| 12:34 |
16,528.10 |
16,528.10 |
16,527.00 |
16,527.00 |
338.1K |
| 12:35 |
16,532.30 |
16,534.20 |
16,532.30 |
16,534.20 |
691.2K |
| 12:36 |
16,534.00 |
16,536.70 |
16,534.00 |
16,536.70 |
141.0K |
| 12:37 |
16,533.30 |
16,533.30 |
16,527.60 |
16,527.60 |
160.1K |
| 12:38 |
16,528.60 |
16,531.20 |
16,528.60 |
16,531.20 |
751.0K |
| 12:39 |
16,533.40 |
16,533.40 |
16,530.40 |
16,530.40 |
707.0K |
| 12:40 |
16,530.30 |
16,531.80 |
16,530.30 |
16,531.80 |
143.2K |
| 12:41 |
16,529.70 |
16,531.30 |
16,529.70 |
16,531.30 |
184.3K |
| 12:42 |
16,528.20 |
16,528.20 |
16,526.60 |
16,526.60 |
296.5K |
| 12:43 |
16,526.10 |
16,526.10 |
16,517.00 |
16,517.00 |
719.5K |
| 12:44 |
16,516.90 |
16,517.30 |
16,516.90 |
16,517.30 |
695.6K |
| 12:45 |
16,518.40 |
16,521.60 |
16,518.40 |
16,521.60 |
163.3K |
| 12:46 |
16,524.10 |
16,524.10 |
16,524.10 |
16,524.10 |
177.0K |
| 12:47 |
16,523.80 |
16,525.10 |
16,523.80 |
16,525.10 |
167.0K |
| 12:48 |
16,523.90 |
16,525.70 |
16,523.90 |
16,525.70 |
99.4K |
| 12:49 |
16,525.50 |
16,529.30 |
16,525.50 |
16,529.30 |
220.7K |
| 12:50 |
16,526.00 |
16,526.00 |
16,519.80 |
16,519.80 |
346.5K |
| 12:51 |
16,512.50 |
16,514.90 |
16,512.50 |
16,514.90 |
517.3K |
| 12:52 |
16,515.10 |
16,515.10 |
16,513.00 |
16,513.00 |
259.4K |
| 12:53 |
16,513.20 |
16,513.20 |
16,512.00 |
16,512.00 |
200.7K |
| 12:54 |
16,510.40 |
16,510.40 |
16,509.30 |
16,509.30 |
208.5K |
| 12:55 |
16,513.00 |
16,513.00 |
16,510.10 |
16,510.10 |
143.9K |
| 12:56 |
16,511.90 |
16,511.90 |
16,510.30 |
16,510.30 |
703.7K |
| 12:57 |
16,505.60 |
16,509.00 |
16,505.60 |
16,509.00 |
159.8K |
| 12:58 |
16,506.50 |
16,506.50 |
16,506.20 |
16,506.20 |
351.6K |
| 12:59 |
16,509.90 |
16,509.90 |
16,507.60 |
16,507.60 |
430.6K |
| 13:00 |
16,507.70 |
16,507.70 |
16,507.60 |
16,507.60 |
245.9K |
| 13:01 |
16,509.60 |
16,509.60 |
16,507.20 |
16,507.20 |
286.8K |
| 13:02 |
16,506.80 |
16,514.70 |
16,506.80 |
16,514.70 |
162.9K |
| 13:03 |
16,517.60 |
16,518.10 |
16,517.60 |
16,518.10 |
343.9K |
| 13:04 |
16,515.30 |
16,516.90 |
16,515.30 |
16,516.90 |
145.9K |
| 13:05 |
16,519.50 |
16,525.50 |
16,519.50 |
16,525.50 |
312.3K |
| 13:06 |
16,518.20 |
16,520.20 |
16,518.20 |
16,520.20 |
454.4K |
| 13:07 |
16,517.70 |
16,517.70 |
16,515.90 |
16,515.90 |
174.3K |
| 13:08 |
16,517.10 |
16,518.70 |
16,517.10 |
16,518.70 |
138.1K |
| 13:09 |
16,520.30 |
16,520.30 |
16,519.90 |
16,519.90 |
122.8K |
| 13:10 |
16,517.90 |
16,520.00 |
16,517.90 |
16,520.00 |
989.0K |
| 13:11 |
16,522.90 |
16,523.40 |
16,522.90 |
16,523.40 |
219.0K |
| 13:12 |
16,524.70 |
16,524.70 |
16,523.80 |
16,523.80 |
522.8K |
| 13:13 |
16,523.10 |
16,527.40 |
16,523.10 |
16,527.40 |
1,617.2K |
| 13:14 |
16,529.90 |
16,529.90 |
16,528.50 |
16,528.50 |
203.1K |
| 13:15 |
16,527.70 |
16,528.20 |
16,527.70 |
16,528.20 |
755.7K |
| 13:16 |
16,529.80 |
16,529.80 |
16,526.70 |
16,526.70 |
1,384.9K |
| 13:17 |
16,528.10 |
16,528.20 |
16,528.10 |
16,528.20 |
283.4K |
| 13:18 |
16,528.60 |
16,528.60 |
16,528.30 |
16,528.30 |
621.2K |
| 13:19 |
16,527.30 |
16,527.30 |
16,524.00 |
16,524.00 |
250.9K |
| 13:20 |
16,527.30 |
16,527.30 |
16,524.90 |
16,524.90 |
122.7K |
| 13:21 |
16,529.20 |
16,529.50 |
16,529.20 |
16,529.50 |
192.9K |
| 13:22 |
16,526.00 |
16,526.00 |
16,521.50 |
16,521.50 |
218.9K |
| 13:23 |
16,519.50 |
16,519.70 |
16,519.50 |
16,519.70 |
112.3K |
| 13:24 |
16,515.50 |
16,515.50 |
16,514.70 |
16,514.70 |
317.9K |
| 13:25 |
16,516.30 |
16,521.50 |
16,516.30 |
16,521.50 |
106.0K |
| 13:26 |
16,523.00 |
16,523.00 |
16,519.30 |
16,519.30 |
663.4K |
| 13:27 |
16,517.10 |
16,520.70 |
16,517.10 |
16,520.70 |
160.9K |
| 13:28 |
16,519.70 |
16,520.70 |
16,519.70 |
16,520.70 |
411.1K |
| 13:29 |
16,518.50 |
16,518.50 |
16,517.40 |
16,517.40 |
136.8K |
| 13:30 |
16,518.70 |
16,522.50 |
16,518.70 |
16,522.50 |
487.7K |
| 13:31 |
16,520.20 |
16,520.20 |
16,518.10 |
16,518.10 |
1,568.2K |
| 13:32 |
16,519.60 |
16,519.60 |
16,514.50 |
16,514.50 |
683.5K |
| 13:33 |
16,513.40 |
16,513.40 |
16,511.20 |
16,511.20 |
186.4K |
| 13:34 |
16,509.70 |
16,509.90 |
16,509.70 |
16,509.90 |
495.4K |
| 13:35 |
16,513.30 |
16,513.30 |
16,509.10 |
16,509.10 |
1,006.9K |
| 13:36 |
16,511.90 |
16,514.50 |
16,511.90 |
16,514.50 |
469.0K |
| 13:37 |
16,515.30 |
16,515.30 |
16,514.40 |
16,514.40 |
62.4K |
| 13:38 |
16,513.90 |
16,513.90 |
16,511.80 |
16,511.80 |
125.8K |
| 13:39 |
16,513.40 |
16,513.40 |
16,512.10 |
16,512.10 |
457.2K |
| 13:40 |
16,510.40 |
16,510.40 |
16,507.40 |
16,507.40 |
1,081.7K |
| 13:41 |
16,506.00 |
16,513.30 |
16,506.00 |
16,513.30 |
700.4K |
| 13:42 |
16,513.20 |
16,513.30 |
16,513.20 |
16,513.30 |
673.5K |
| 13:43 |
16,518.10 |
16,518.10 |
16,516.00 |
16,516.00 |
182.6K |
| 13:44 |
16,517.40 |
16,517.40 |
16,516.50 |
16,516.50 |
147.9K |
| 13:45 |
16,513.40 |
16,513.60 |
16,513.40 |
16,513.60 |
120.4K |
| 13:46 |
16,515.30 |
16,515.60 |
16,515.30 |
16,515.60 |
276.9K |
| 13:47 |
16,516.40 |
16,516.40 |
16,512.30 |
16,512.30 |
557.0K |
| 13:48 |
16,518.00 |
16,520.10 |
16,518.00 |
16,520.10 |
258.1K |
| 13:49 |
16,523.90 |
16,523.90 |
16,521.50 |
16,521.50 |
373.4K |
| 13:50 |
16,521.20 |
16,521.20 |
16,520.50 |
16,520.50 |
429.3K |
| 13:51 |
16,517.60 |
16,518.80 |
16,517.60 |
16,518.80 |
172.7K |
| 13:52 |
16,521.50 |
16,521.50 |
16,518.30 |
16,518.30 |
140.8K |
| 13:53 |
16,516.20 |
16,516.20 |
16,516.10 |
16,516.10 |
135.3K |
| 13:54 |
16,520.70 |
16,520.70 |
16,514.00 |
16,514.00 |
208.4K |
| 13:55 |
16,516.40 |
16,516.40 |
16,516.00 |
16,516.00 |
236.6K |
| 13:56 |
16,515.70 |
16,516.10 |
16,515.70 |
16,516.10 |
152.1K |
| 13:57 |
16,521.30 |
16,521.30 |
16,517.90 |
16,517.90 |
105.5K |
| 13:58 |
16,519.20 |
16,519.20 |
16,517.80 |
16,517.80 |
359.9K |
| 13:59 |
16,518.10 |
16,518.10 |
16,518.10 |
16,518.10 |
1,061.0K |
| 14:00 |
16,516.50 |
16,519.10 |
16,516.50 |
16,519.10 |
1,458.7K |
| 14:01 |
16,517.50 |
16,517.50 |
16,515.50 |
16,515.50 |
2,007.1K |
| 14:02 |
16,515.50 |
16,515.50 |
16,514.50 |
16,514.50 |
249.6K |
| 14:03 |
16,513.20 |
16,513.20 |
16,511.20 |
16,511.20 |
139.3K |
| 14:04 |
16,509.20 |
16,512.70 |
16,509.20 |
16,512.70 |
223.5K |
| 14:05 |
16,516.60 |
16,516.60 |
16,512.20 |
16,512.20 |
139.8K |
| 14:06 |
16,516.90 |
16,521.60 |
16,516.90 |
16,521.60 |
349.8K |
| 14:07 |
16,521.40 |
16,521.40 |
16,519.60 |
16,519.60 |
146.1K |
| 14:08 |
16,520.70 |
16,520.70 |
16,518.50 |
16,518.50 |
1,304.4K |
| 14:09 |
16,517.40 |
16,517.40 |
16,517.20 |
16,517.20 |
157.6K |
| 14:10 |
16,517.80 |
16,517.80 |
16,513.80 |
16,513.80 |
368.1K |
| 14:11 |
16,512.90 |
16,512.90 |
16,510.40 |
16,510.40 |
735.4K |
| 14:12 |
16,513.90 |
16,515.30 |
16,513.90 |
16,515.30 |
144.5K |
| 14:13 |
16,513.20 |
16,515.70 |
16,513.20 |
16,515.70 |
132.7K |
| 14:14 |
16,516.40 |
16,516.40 |
16,514.60 |
16,514.60 |
181.6K |
| 14:15 |
16,513.10 |
16,515.50 |
16,513.10 |
16,515.50 |
432.3K |
| 14:16 |
16,516.70 |
16,516.90 |
16,516.70 |
16,516.90 |
766.4K |
| 14:17 |
16,515.20 |
16,515.20 |
16,511.80 |
16,511.80 |
306.3K |
| 14:18 |
16,513.40 |
16,513.40 |
16,511.90 |
16,511.90 |
220.4K |
| 14:19 |
16,512.10 |
16,512.10 |
16,509.70 |
16,509.70 |
257.2K |
| 14:20 |
16,508.50 |
16,508.50 |
16,506.50 |
16,506.50 |
181.8K |
| 14:21 |
16,504.80 |
16,506.10 |
16,504.80 |
16,506.10 |
294.6K |
| 14:22 |
16,509.80 |
16,509.80 |
16,509.70 |
16,509.70 |
639.0K |
| 14:23 |
16,510.90 |
16,511.10 |
16,510.90 |
16,511.10 |
197.4K |
| 14:24 |
16,514.00 |
16,514.00 |
16,511.10 |
16,511.10 |
117.4K |
| 14:25 |
16,513.50 |
16,513.50 |
16,512.40 |
16,512.40 |
499.9K |
| 14:26 |
16,512.00 |
16,512.00 |
16,511.20 |
16,511.20 |
189.7K |
| 14:27 |
16,514.70 |
16,514.70 |
16,509.80 |
16,509.80 |
1,310.0K |
| 14:28 |
16,510.70 |
16,511.30 |
16,510.70 |
16,511.30 |
239.6K |
| 14:29 |
16,506.80 |
16,506.90 |
16,506.80 |
16,506.90 |
283.9K |
| 14:30 |
16,507.00 |
16,507.00 |
16,507.00 |
16,507.00 |
273.7K |
| 14:31 |
16,508.90 |
16,509.90 |
16,508.90 |
16,509.90 |
575.1K |
| 14:32 |
16,511.80 |
16,511.80 |
16,504.50 |
16,504.50 |
351.6K |
| 14:33 |
16,505.50 |
16,507.10 |
16,505.50 |
16,507.10 |
261.7K |
| 14:34 |
16,506.00 |
16,508.90 |
16,506.00 |
16,508.90 |
319.9K |
| 14:35 |
16,507.30 |
16,507.30 |
16,503.50 |
16,503.50 |
192.0K |
| 14:36 |
16,495.90 |
16,497.10 |
16,495.90 |
16,497.10 |
206.3K |
| 14:37 |
16,498.00 |
16,498.00 |
16,493.60 |
16,493.60 |
152.4K |
| 14:38 |
16,496.80 |
16,496.80 |
16,496.10 |
16,496.10 |
120.5K |
| 14:39 |
16,496.50 |
16,499.80 |
16,496.50 |
16,499.80 |
287.8K |
| 14:40 |
16,500.20 |
16,500.20 |
16,498.40 |
16,498.40 |
574.3K |
| 14:41 |
16,496.60 |
16,498.30 |
16,496.60 |
16,498.30 |
100.8K |
| 14:42 |
16,498.30 |
16,498.30 |
16,498.00 |
16,498.00 |
153.7K |
| 14:43 |
16,497.80 |
16,500.30 |
16,497.80 |
16,500.30 |
152.2K |
| 14:44 |
16,502.10 |
16,502.60 |
16,502.10 |
16,502.60 |
145.4K |
| 14:45 |
16,499.90 |
16,500.40 |
16,499.90 |
16,500.40 |
214.8K |
| 14:46 |
16,498.30 |
16,498.30 |
16,497.40 |
16,497.40 |
700.5K |
| 14:47 |
16,499.50 |
16,499.50 |
16,496.30 |
16,496.30 |
225.7K |
| 14:48 |
16,497.10 |
16,497.10 |
16,497.00 |
16,497.00 |
109.2K |
| 14:49 |
16,495.40 |
16,496.40 |
16,495.40 |
16,496.40 |
211.1K |
| 14:50 |
16,497.70 |
16,497.70 |
16,496.30 |
16,496.30 |
150.2K |
| 14:51 |
16,497.20 |
16,497.20 |
16,496.30 |
16,496.30 |
349.3K |
| 14:52 |
16,496.90 |
16,497.40 |
16,496.90 |
16,497.40 |
204.0K |
| 14:53 |
16,497.70 |
16,497.70 |
16,496.60 |
16,496.60 |
748.3K |
| 14:54 |
16,495.70 |
16,496.20 |
16,495.70 |
16,496.20 |
936.0K |
| 14:55 |
16,493.60 |
16,497.20 |
16,493.60 |
16,497.20 |
339.9K |
| 14:56 |
16,499.90 |
16,499.90 |
16,499.40 |
16,499.40 |
860.0K |
| 14:57 |
16,499.40 |
16,499.40 |
16,497.00 |
16,497.00 |
722.7K |
| 14:58 |
16,501.90 |
16,501.90 |
16,501.70 |
16,501.70 |
175.8K |
| 14:59 |
16,501.50 |
16,501.50 |
16,500.70 |
16,500.70 |
585.6K |
| 15:00 |
16,502.00 |
16,502.60 |
16,502.00 |
16,502.60 |
1,021.9K |
| 15:01 |
16,504.50 |
16,504.50 |
16,499.90 |
16,499.90 |
628.1K |
| 15:02 |
16,500.90 |
16,500.90 |
16,499.20 |
16,499.20 |
409.4K |
| 15:03 |
16,491.90 |
16,491.90 |
16,485.90 |
16,485.90 |
328.7K |
| 15:04 |
16,486.00 |
16,492.70 |
16,486.00 |
16,492.70 |
759.0K |
| 15:05 |
16,494.70 |
16,506.20 |
16,494.70 |
16,506.20 |
288.0K |
| 15:06 |
16,507.20 |
16,507.20 |
16,504.20 |
16,504.20 |
448.2K |
| 15:07 |
16,507.70 |
16,508.00 |
16,507.70 |
16,508.00 |
302.5K |
| 15:08 |
16,510.70 |
16,510.70 |
16,506.50 |
16,506.50 |
260.2K |
| 15:09 |
16,505.80 |
16,505.80 |
16,500.80 |
16,500.80 |
216.0K |
| 15:10 |
16,496.20 |
16,496.20 |
16,494.00 |
16,494.00 |
762.1K |
| 15:11 |
16,494.80 |
16,497.00 |
16,494.80 |
16,497.00 |
192.8K |
| 15:12 |
16,498.00 |
16,498.00 |
16,497.80 |
16,497.80 |
299.5K |
| 15:13 |
16,499.30 |
16,499.40 |
16,499.30 |
16,499.40 |
406.8K |
| 15:14 |
16,499.90 |
16,499.90 |
16,499.60 |
16,499.60 |
244.1K |
| 15:15 |
16,498.40 |
16,498.40 |
16,495.80 |
16,495.80 |
774.7K |
| 15:16 |
16,494.80 |
16,497.90 |
16,494.80 |
16,497.90 |
169.9K |
| 15:17 |
16,496.40 |
16,496.40 |
16,495.30 |
16,495.30 |
228.2K |
| 15:18 |
16,496.20 |
16,496.20 |
16,486.70 |
16,486.70 |
423.9K |
| 15:19 |
16,482.90 |
16,483.30 |
16,482.90 |
16,483.30 |
344.4K |
| 15:20 |
16,484.70 |
16,484.70 |
16,478.30 |
16,478.30 |
387.3K |
| 15:21 |
16,476.80 |
16,478.90 |
16,476.80 |
16,478.90 |
237.0K |
| 15:22 |
16,475.50 |
16,476.70 |
16,475.50 |
16,476.70 |
461.2K |
| 15:23 |
16,484.40 |
16,487.60 |
16,484.40 |
16,487.60 |
316.3K |
| 15:24 |
16,490.90 |
16,490.90 |
16,490.00 |
16,490.00 |
185.4K |
| 15:25 |
16,489.90 |
16,491.70 |
16,489.90 |
16,491.70 |
362.9K |
| 15:26 |
16,486.20 |
16,486.20 |
16,484.20 |
16,484.20 |
317.3K |
| 15:27 |
16,484.00 |
16,484.00 |
16,483.80 |
16,483.80 |
360.5K |
| 15:28 |
16,483.90 |
16,483.90 |
16,482.50 |
16,482.50 |
449.7K |
| 15:29 |
16,485.00 |
16,485.00 |
16,484.40 |
16,484.40 |
356.5K |
| 15:30 |
16,491.50 |
16,491.50 |
16,486.30 |
16,486.30 |
709.9K |
| 15:31 |
16,485.40 |
16,488.90 |
16,485.40 |
16,488.90 |
702.9K |
| 15:32 |
16,491.70 |
16,491.70 |
16,490.90 |
16,490.90 |
421.0K |
| 15:33 |
16,488.90 |
16,489.80 |
16,488.90 |
16,489.80 |
685.0K |
| 15:34 |
16,490.70 |
16,494.10 |
16,490.70 |
16,494.10 |
493.4K |
| 15:35 |
16,497.30 |
16,500.30 |
16,497.30 |
16,500.30 |
266.5K |
| 15:36 |
16,499.30 |
16,499.70 |
16,499.30 |
16,499.70 |
600.6K |
| 15:37 |
16,501.00 |
16,501.00 |
16,497.50 |
16,497.50 |
858.1K |
| 15:38 |
16,491.40 |
16,491.90 |
16,491.40 |
16,491.90 |
576.4K |
| 15:39 |
16,488.20 |
16,488.20 |
16,486.50 |
16,486.50 |
619.8K |
| 15:40 |
16,488.00 |
16,489.10 |
16,488.00 |
16,489.10 |
1,330.5K |
| 15:41 |
16,488.90 |
16,488.90 |
16,485.20 |
16,485.20 |
569.8K |
| 15:42 |
16,485.90 |
16,485.90 |
16,485.80 |
16,485.80 |
819.3K |
| 15:43 |
16,480.40 |
16,480.40 |
16,477.90 |
16,477.90 |
499.8K |
| 15:44 |
16,476.40 |
16,476.60 |
16,476.40 |
16,476.60 |
663.8K |
| 15:45 |
16,476.60 |
16,477.30 |
16,476.60 |
16,477.30 |
640.2K |
| 15:46 |
16,475.30 |
16,476.80 |
16,475.30 |
16,476.80 |
910.5K |
| 15:47 |
16,475.00 |
16,476.20 |
16,475.00 |
16,476.20 |
478.0K |
| 15:48 |
16,478.20 |
16,478.50 |
16,478.20 |
16,478.50 |
742.1K |
| 15:49 |
16,479.90 |
16,484.90 |
16,479.90 |
16,484.90 |
854.7K |
| 15:50 |
16,483.10 |
16,483.10 |
16,479.90 |
16,479.90 |
481.7K |
| 15:51 |
16,483.50 |
16,483.50 |
16,481.40 |
16,481.40 |
451.6K |
| 15:52 |
16,480.40 |
16,480.40 |
16,480.00 |
16,480.00 |
577.3K |
| 15:53 |
16,481.80 |
16,481.80 |
16,477.40 |
16,477.40 |
973.7K |
| 15:54 |
16,479.70 |
16,479.80 |
16,479.70 |
16,479.80 |
970.6K |
| 15:55 |
16,478.10 |
16,486.60 |
16,478.10 |
16,486.60 |
1,726.7K |
| 15:56 |
16,494.50 |
16,505.10 |
16,494.50 |
16,505.10 |
1,255.2K |
| 15:57 |
16,504.30 |
16,504.30 |
16,499.60 |
16,499.60 |
981.4K |
| 15:58 |
16,504.60 |
16,504.60 |
16,499.40 |
16,499.40 |
1,151.0K |
| 15:59 |
16,495.90 |
16,502.40 |
16,495.90 |
16,502.40 |
1,875.1K |
| 16:00 |
16,501.60 |
16,501.70 |
16,501.60 |
16,501.70 |
791.6K |
| 16:01 |
16,501.70 |
16,501.70 |
16,501.70 |
16,501.70 |
0.0K |
| 16:02 |
16,501.70 |
16,501.70 |
16,501.70 |
16,501.70 |
0.0K |
| 16:03 |
16,501.70 |
16,501.70 |
16,501.70 |
16,501.70 |
0.0K |
| 16:04 |
16,501.70 |
16,503.30 |
16,501.70 |
16,503.30 |
101,294.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|