| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,503.30 |
16,503.30 |
16,481.40 |
16,481.40 |
22,132.6K |
| 10:01 |
16,436.10 |
16,438.10 |
16,436.10 |
16,438.10 |
4,141.2K |
| 10:02 |
16,445.90 |
16,491.20 |
16,445.90 |
16,491.20 |
1,445.7K |
| 10:03 |
16,495.00 |
16,495.00 |
16,487.70 |
16,487.70 |
1,337.1K |
| 10:04 |
16,492.40 |
16,492.40 |
16,484.20 |
16,484.20 |
1,316.3K |
| 10:05 |
16,472.90 |
16,472.90 |
16,467.10 |
16,467.10 |
863.5K |
| 10:06 |
16,459.50 |
16,460.40 |
16,459.50 |
16,460.40 |
738.8K |
| 10:07 |
16,458.30 |
16,462.80 |
16,458.30 |
16,462.80 |
679.9K |
| 10:08 |
16,467.10 |
16,471.80 |
16,467.10 |
16,471.80 |
623.7K |
| 10:09 |
16,477.70 |
16,477.70 |
16,473.40 |
16,473.40 |
1,231.4K |
| 10:10 |
16,466.80 |
16,466.80 |
16,452.80 |
16,452.80 |
718.7K |
| 10:11 |
16,450.80 |
16,455.40 |
16,450.80 |
16,455.40 |
748.2K |
| 10:12 |
16,456.10 |
16,456.80 |
16,456.10 |
16,456.80 |
1,562.1K |
| 10:13 |
16,439.60 |
16,439.60 |
16,439.30 |
16,439.30 |
355.2K |
| 10:14 |
16,434.90 |
16,438.90 |
16,434.90 |
16,438.90 |
507.1K |
| 10:15 |
16,441.30 |
16,443.60 |
16,441.30 |
16,443.60 |
1,308.1K |
| 10:16 |
16,436.40 |
16,436.40 |
16,432.50 |
16,432.50 |
418.2K |
| 10:17 |
16,437.50 |
16,445.90 |
16,437.50 |
16,445.90 |
2,402.4K |
| 10:18 |
16,446.40 |
16,462.20 |
16,446.40 |
16,462.20 |
1,096.0K |
| 10:19 |
16,458.10 |
16,458.10 |
16,457.30 |
16,457.30 |
1,926.2K |
| 10:20 |
16,456.30 |
16,456.30 |
16,451.40 |
16,451.40 |
2,369.1K |
| 10:21 |
16,451.90 |
16,451.90 |
16,446.40 |
16,446.40 |
927.5K |
| 10:22 |
16,448.80 |
16,455.60 |
16,448.80 |
16,455.60 |
486.5K |
| 10:23 |
16,449.90 |
16,450.40 |
16,449.90 |
16,450.40 |
242.5K |
| 10:24 |
16,447.40 |
16,447.40 |
16,442.90 |
16,442.90 |
966.9K |
| 10:25 |
16,450.20 |
16,450.20 |
16,448.60 |
16,448.60 |
444.0K |
| 10:26 |
16,447.40 |
16,447.40 |
16,446.20 |
16,446.20 |
221.8K |
| 10:27 |
16,442.00 |
16,442.00 |
16,428.20 |
16,428.20 |
890.0K |
| 10:28 |
16,427.90 |
16,430.40 |
16,427.90 |
16,430.40 |
355.0K |
| 10:29 |
16,438.10 |
16,447.20 |
16,438.10 |
16,447.20 |
805.9K |
| 10:30 |
16,445.30 |
16,457.10 |
16,445.30 |
16,457.10 |
557.8K |
| 10:31 |
16,449.80 |
16,450.70 |
16,449.80 |
16,450.70 |
345.4K |
| 10:32 |
16,450.20 |
16,450.20 |
16,447.70 |
16,447.70 |
156.3K |
| 10:33 |
16,450.80 |
16,452.50 |
16,450.80 |
16,452.50 |
99.8K |
| 10:34 |
16,450.30 |
16,450.90 |
16,450.30 |
16,450.90 |
568.8K |
| 10:35 |
16,446.30 |
16,448.40 |
16,446.30 |
16,448.40 |
871.7K |
| 10:36 |
16,452.30 |
16,452.40 |
16,452.30 |
16,452.40 |
216.8K |
| 10:37 |
16,449.10 |
16,451.60 |
16,449.10 |
16,451.60 |
262.4K |
| 10:38 |
16,456.90 |
16,457.20 |
16,456.90 |
16,457.20 |
1,040.7K |
| 10:39 |
16,468.80 |
16,470.50 |
16,468.80 |
16,470.50 |
1,235.1K |
| 10:40 |
16,475.00 |
16,475.00 |
16,472.50 |
16,472.50 |
422.2K |
| 10:41 |
16,471.30 |
16,472.00 |
16,471.30 |
16,472.00 |
462.1K |
| 10:42 |
16,473.00 |
16,475.20 |
16,473.00 |
16,475.20 |
388.0K |
| 10:43 |
16,471.90 |
16,474.80 |
16,471.90 |
16,474.80 |
217.3K |
| 10:44 |
16,481.30 |
16,481.40 |
16,481.30 |
16,481.40 |
286.7K |
| 10:45 |
16,481.50 |
16,481.50 |
16,474.90 |
16,474.90 |
625.7K |
| 10:46 |
16,476.00 |
16,476.00 |
16,474.80 |
16,474.80 |
354.3K |
| 10:47 |
16,475.30 |
16,475.30 |
16,473.80 |
16,473.80 |
340.6K |
| 10:48 |
16,473.70 |
16,475.60 |
16,473.70 |
16,475.60 |
574.4K |
| 10:49 |
16,475.80 |
16,475.80 |
16,469.90 |
16,469.90 |
487.6K |
| 10:50 |
16,470.40 |
16,470.40 |
16,468.30 |
16,468.30 |
292.8K |
| 10:51 |
16,462.90 |
16,462.90 |
16,455.80 |
16,455.80 |
405.2K |
| 10:52 |
16,461.80 |
16,461.80 |
16,456.60 |
16,456.60 |
493.0K |
| 10:53 |
16,453.80 |
16,453.80 |
16,452.60 |
16,452.60 |
3,039.5K |
| 10:54 |
16,454.00 |
16,458.40 |
16,454.00 |
16,458.40 |
1,227.9K |
| 10:55 |
16,459.70 |
16,465.80 |
16,459.70 |
16,465.80 |
550.3K |
| 10:56 |
16,467.40 |
16,467.40 |
16,467.00 |
16,467.00 |
463.1K |
| 10:57 |
16,471.20 |
16,471.20 |
16,469.60 |
16,469.60 |
501.6K |
| 10:58 |
16,474.20 |
16,474.20 |
16,472.80 |
16,472.80 |
282.7K |
| 10:59 |
16,474.90 |
16,479.50 |
16,474.90 |
16,479.50 |
1,757.5K |
| 11:00 |
16,479.80 |
16,479.80 |
16,477.40 |
16,477.40 |
2,387.1K |
| 11:01 |
16,479.40 |
16,479.40 |
16,475.10 |
16,475.10 |
755.2K |
| 11:02 |
16,477.20 |
16,485.30 |
16,477.20 |
16,485.30 |
440.8K |
| 11:03 |
16,485.90 |
16,487.70 |
16,485.90 |
16,487.70 |
1,170.7K |
| 11:04 |
16,483.70 |
16,485.90 |
16,483.70 |
16,485.90 |
663.3K |
| 11:05 |
16,480.60 |
16,480.60 |
16,477.90 |
16,477.90 |
986.6K |
| 11:06 |
16,476.70 |
16,482.90 |
16,476.70 |
16,482.90 |
290.4K |
| 11:07 |
16,485.80 |
16,485.80 |
16,483.90 |
16,483.90 |
823.1K |
| 11:08 |
16,486.50 |
16,489.20 |
16,486.50 |
16,489.20 |
388.8K |
| 11:09 |
16,492.70 |
16,492.70 |
16,491.50 |
16,491.50 |
345.9K |
| 11:10 |
16,497.10 |
16,498.20 |
16,497.10 |
16,498.20 |
467.0K |
| 11:11 |
16,496.00 |
16,496.00 |
16,490.10 |
16,490.10 |
339.0K |
| 11:12 |
16,490.10 |
16,491.30 |
16,490.10 |
16,491.30 |
317.5K |
| 11:13 |
16,493.40 |
16,497.00 |
16,493.40 |
16,497.00 |
412.5K |
| 11:14 |
16,501.20 |
16,501.20 |
16,497.80 |
16,497.80 |
547.5K |
| 11:15 |
16,493.50 |
16,495.90 |
16,493.50 |
16,495.90 |
297.9K |
| 11:16 |
16,497.70 |
16,503.70 |
16,497.70 |
16,503.70 |
675.1K |
| 11:17 |
16,511.00 |
16,514.80 |
16,511.00 |
16,514.80 |
313.1K |
| 11:18 |
16,516.30 |
16,517.50 |
16,516.30 |
16,517.50 |
434.1K |
| 11:19 |
16,519.60 |
16,519.60 |
16,519.40 |
16,519.40 |
347.7K |
| 11:20 |
16,522.40 |
16,522.40 |
16,517.30 |
16,517.30 |
263.4K |
| 11:21 |
16,514.40 |
16,514.40 |
16,513.10 |
16,513.10 |
438.4K |
| 11:22 |
16,519.40 |
16,521.20 |
16,519.40 |
16,521.20 |
384.8K |
| 11:23 |
16,523.30 |
16,523.30 |
16,522.70 |
16,522.70 |
170.3K |
| 11:24 |
16,524.40 |
16,527.80 |
16,524.40 |
16,527.80 |
289.2K |
| 11:25 |
16,528.50 |
16,528.50 |
16,528.30 |
16,528.30 |
744.9K |
| 11:26 |
16,536.60 |
16,536.60 |
16,532.40 |
16,532.40 |
606.7K |
| 11:27 |
16,530.80 |
16,531.70 |
16,530.80 |
16,531.70 |
170.7K |
| 11:28 |
16,529.50 |
16,529.50 |
16,525.50 |
16,525.50 |
481.2K |
| 11:29 |
16,532.90 |
16,533.00 |
16,532.90 |
16,533.00 |
687.2K |
| 11:30 |
16,537.50 |
16,537.80 |
16,537.50 |
16,537.80 |
450.6K |
| 11:31 |
16,545.20 |
16,545.20 |
16,543.20 |
16,543.20 |
364.7K |
| 11:32 |
16,545.10 |
16,546.10 |
16,545.10 |
16,546.10 |
946.7K |
| 11:33 |
16,547.50 |
16,547.50 |
16,547.30 |
16,547.30 |
532.5K |
| 11:34 |
16,550.20 |
16,550.20 |
16,546.00 |
16,546.00 |
733.9K |
| 11:35 |
16,545.50 |
16,546.00 |
16,545.50 |
16,546.00 |
452.4K |
| 11:36 |
16,543.80 |
16,543.80 |
16,540.50 |
16,540.50 |
139.3K |
| 11:37 |
16,541.70 |
16,547.40 |
16,541.70 |
16,547.40 |
264.9K |
| 11:38 |
16,544.60 |
16,545.50 |
16,544.60 |
16,545.50 |
1,177.4K |
| 11:39 |
16,546.30 |
16,546.30 |
16,543.60 |
16,543.60 |
3,404.2K |
| 11:40 |
16,547.40 |
16,548.80 |
16,547.40 |
16,548.80 |
233.1K |
| 11:41 |
16,547.50 |
16,548.70 |
16,547.50 |
16,548.70 |
152.0K |
| 11:42 |
16,551.50 |
16,551.70 |
16,551.50 |
16,551.70 |
153.6K |
| 11:43 |
16,552.90 |
16,556.60 |
16,552.90 |
16,556.60 |
433.4K |
| 11:44 |
16,559.90 |
16,559.90 |
16,554.90 |
16,554.90 |
235.7K |
| 11:45 |
16,552.70 |
16,552.70 |
16,550.00 |
16,550.00 |
245.6K |
| 11:46 |
16,552.00 |
16,552.00 |
16,550.90 |
16,550.90 |
143.4K |
| 11:47 |
16,551.60 |
16,551.60 |
16,550.60 |
16,550.60 |
108.4K |
| 11:48 |
16,549.60 |
16,549.60 |
16,548.30 |
16,548.30 |
246.3K |
| 11:49 |
16,543.80 |
16,544.30 |
16,543.80 |
16,544.30 |
320.2K |
| 11:50 |
16,540.60 |
16,542.10 |
16,540.60 |
16,542.10 |
345.1K |
| 11:51 |
16,540.30 |
16,540.30 |
16,536.10 |
16,536.10 |
442.4K |
| 11:52 |
16,536.90 |
16,536.90 |
16,533.60 |
16,533.60 |
692.6K |
| 11:53 |
16,538.80 |
16,538.80 |
16,536.20 |
16,536.20 |
254.6K |
| 11:54 |
16,533.20 |
16,535.10 |
16,533.20 |
16,535.10 |
254.8K |
| 11:55 |
16,534.40 |
16,534.40 |
16,533.60 |
16,533.60 |
210.0K |
| 11:56 |
16,533.70 |
16,537.80 |
16,533.70 |
16,537.80 |
462.5K |
| 11:57 |
16,539.50 |
16,548.40 |
16,539.50 |
16,548.40 |
1,495.0K |
| 11:58 |
16,548.10 |
16,549.10 |
16,548.10 |
16,549.10 |
778.9K |
| 11:59 |
16,549.80 |
16,551.40 |
16,549.80 |
16,551.40 |
431.0K |
| 12:00 |
16,552.80 |
16,552.80 |
16,547.70 |
16,547.70 |
0.0K |
| 12:01 |
16,548.20 |
16,549.60 |
16,548.20 |
16,549.60 |
320.7K |
| 12:02 |
16,549.60 |
16,550.60 |
16,549.60 |
16,550.60 |
18.6K |
| 12:03 |
16,550.00 |
16,550.00 |
16,546.50 |
16,546.50 |
59.5K |
| 12:04 |
16,545.90 |
16,545.90 |
16,545.90 |
16,545.90 |
63.1K |
| 12:05 |
16,541.80 |
16,541.80 |
16,535.70 |
16,535.70 |
266.6K |
| 12:06 |
16,537.20 |
16,547.90 |
16,537.20 |
16,547.90 |
58.7K |
| 12:07 |
16,552.20 |
16,552.20 |
16,549.00 |
16,549.00 |
487.1K |
| 12:08 |
16,552.80 |
16,552.80 |
16,549.20 |
16,549.20 |
168.5K |
| 12:09 |
16,544.90 |
16,548.60 |
16,544.90 |
16,548.60 |
142.9K |
| 12:10 |
16,553.00 |
16,559.50 |
16,553.00 |
16,559.50 |
595.9K |
| 12:11 |
16,556.60 |
16,561.30 |
16,556.60 |
16,561.30 |
255.4K |
| 12:12 |
16,558.00 |
16,558.00 |
16,556.10 |
16,556.10 |
291.3K |
| 12:13 |
16,552.80 |
16,552.80 |
16,547.70 |
16,547.70 |
180.6K |
| 12:14 |
16,554.90 |
16,554.90 |
16,553.00 |
16,553.00 |
450.8K |
| 12:15 |
16,552.80 |
16,552.80 |
16,551.80 |
16,551.80 |
297.0K |
| 12:16 |
16,552.30 |
16,554.00 |
16,552.30 |
16,554.00 |
386.0K |
| 12:17 |
16,551.10 |
16,551.10 |
16,546.80 |
16,546.80 |
410.5K |
| 12:18 |
16,546.80 |
16,547.60 |
16,546.80 |
16,547.60 |
80.8K |
| 12:19 |
16,553.20 |
16,559.10 |
16,553.20 |
16,559.10 |
906.8K |
| 12:20 |
16,561.50 |
16,561.50 |
16,558.70 |
16,558.70 |
295.6K |
| 12:21 |
16,559.70 |
16,559.70 |
16,559.10 |
16,559.10 |
374.1K |
| 12:22 |
16,560.00 |
16,560.00 |
16,557.40 |
16,557.40 |
457.6K |
| 12:23 |
16,561.40 |
16,564.00 |
16,561.40 |
16,564.00 |
110.1K |
| 12:24 |
16,564.20 |
16,567.60 |
16,564.20 |
16,567.60 |
250.9K |
| 12:25 |
16,571.10 |
16,571.10 |
16,568.10 |
16,568.10 |
307.7K |
| 12:26 |
16,568.00 |
16,568.00 |
16,561.40 |
16,561.40 |
299.6K |
| 12:27 |
16,562.40 |
16,567.00 |
16,562.40 |
16,567.00 |
372.0K |
| 12:28 |
16,568.90 |
16,571.10 |
16,568.90 |
16,571.10 |
144.7K |
| 12:29 |
16,571.00 |
16,572.10 |
16,571.00 |
16,572.10 |
281.2K |
| 12:30 |
16,577.90 |
16,578.40 |
16,577.90 |
16,578.40 |
440.3K |
| 12:31 |
16,572.50 |
16,572.50 |
16,569.50 |
16,569.50 |
146.5K |
| 12:32 |
16,570.30 |
16,570.30 |
16,568.30 |
16,568.30 |
237.8K |
| 12:33 |
16,563.00 |
16,563.00 |
16,560.80 |
16,560.80 |
292.3K |
| 12:34 |
16,559.50 |
16,562.20 |
16,559.50 |
16,562.20 |
199.4K |
| 12:35 |
16,562.20 |
16,562.70 |
16,562.20 |
16,562.70 |
190.1K |
| 12:36 |
16,563.90 |
16,565.20 |
16,563.90 |
16,565.20 |
449.1K |
| 12:37 |
16,565.90 |
16,565.90 |
16,565.90 |
16,565.90 |
166.8K |
| 12:38 |
16,564.40 |
16,570.60 |
16,564.40 |
16,570.60 |
216.5K |
| 12:39 |
16,573.80 |
16,579.00 |
16,573.80 |
16,579.00 |
754.0K |
| 12:40 |
16,580.20 |
16,580.20 |
16,575.30 |
16,575.30 |
223.1K |
| 12:41 |
16,578.60 |
16,578.60 |
16,577.60 |
16,577.60 |
229.7K |
| 12:42 |
16,573.90 |
16,574.00 |
16,573.90 |
16,574.00 |
277.2K |
| 12:43 |
16,581.50 |
16,581.50 |
16,577.60 |
16,577.60 |
418.1K |
| 12:44 |
16,577.00 |
16,580.50 |
16,577.00 |
16,580.50 |
458.8K |
| 12:45 |
16,581.70 |
16,581.70 |
16,574.90 |
16,574.90 |
168.0K |
| 12:46 |
16,572.90 |
16,574.60 |
16,572.90 |
16,574.60 |
916.5K |
| 12:47 |
16,577.00 |
16,579.00 |
16,577.00 |
16,579.00 |
116.9K |
| 12:48 |
16,576.70 |
16,576.70 |
16,574.60 |
16,574.60 |
296.6K |
| 12:49 |
16,566.80 |
16,566.80 |
16,566.60 |
16,566.60 |
135.7K |
| 12:50 |
16,564.90 |
16,565.40 |
16,564.90 |
16,565.40 |
197.2K |
| 12:51 |
16,571.10 |
16,572.20 |
16,571.10 |
16,572.20 |
298.9K |
| 12:52 |
16,573.10 |
16,573.10 |
16,571.60 |
16,571.60 |
298.7K |
| 12:53 |
16,570.30 |
16,573.70 |
16,570.30 |
16,573.70 |
139.9K |
| 12:54 |
16,571.40 |
16,575.40 |
16,571.40 |
16,575.40 |
100.9K |
| 12:55 |
16,574.80 |
16,574.80 |
16,572.70 |
16,572.70 |
170.1K |
| 12:56 |
16,573.20 |
16,573.20 |
16,570.70 |
16,570.70 |
300.6K |
| 12:57 |
16,567.30 |
16,567.30 |
16,563.10 |
16,563.10 |
140.4K |
| 12:58 |
16,563.60 |
16,566.50 |
16,563.60 |
16,566.50 |
182.3K |
| 12:59 |
16,566.30 |
16,566.70 |
16,566.30 |
16,566.70 |
127.6K |
| 13:00 |
16,569.00 |
16,569.00 |
16,567.60 |
16,567.60 |
119.6K |
| 13:01 |
16,570.80 |
16,571.10 |
16,570.80 |
16,571.10 |
286.6K |
| 13:02 |
16,570.70 |
16,571.20 |
16,570.70 |
16,571.20 |
319.9K |
| 13:03 |
16,572.30 |
16,572.30 |
16,568.20 |
16,568.20 |
175.5K |
| 13:04 |
16,568.20 |
16,568.20 |
16,566.00 |
16,566.00 |
272.8K |
| 13:05 |
16,565.90 |
16,569.30 |
16,565.90 |
16,569.30 |
205.2K |
| 13:06 |
16,569.70 |
16,569.70 |
16,568.60 |
16,568.60 |
64.1K |
| 13:07 |
16,569.80 |
16,569.80 |
16,569.10 |
16,569.10 |
271.8K |
| 13:08 |
16,568.60 |
16,568.60 |
16,567.30 |
16,567.30 |
97.8K |
| 13:09 |
16,567.90 |
16,567.90 |
16,564.60 |
16,564.60 |
348.2K |
| 13:10 |
16,570.40 |
16,570.40 |
16,570.10 |
16,570.10 |
335.8K |
| 13:11 |
16,569.10 |
16,574.50 |
16,569.10 |
16,574.50 |
256.3K |
| 13:12 |
16,577.20 |
16,577.20 |
16,576.90 |
16,576.90 |
214.1K |
| 13:13 |
16,580.10 |
16,580.10 |
16,579.20 |
16,579.20 |
450.5K |
| 13:14 |
16,579.80 |
16,579.80 |
16,576.10 |
16,576.10 |
294.5K |
| 13:15 |
16,576.20 |
16,576.20 |
16,575.60 |
16,575.60 |
303.2K |
| 13:16 |
16,572.20 |
16,574.20 |
16,572.20 |
16,574.20 |
191.9K |
| 13:17 |
16,577.40 |
16,577.40 |
16,574.70 |
16,574.70 |
223.8K |
| 13:18 |
16,576.50 |
16,581.90 |
16,576.50 |
16,581.90 |
73.7K |
| 13:19 |
16,580.30 |
16,580.30 |
16,579.40 |
16,579.40 |
223.2K |
| 13:20 |
16,578.00 |
16,578.00 |
16,577.80 |
16,577.80 |
207.0K |
| 13:21 |
16,575.80 |
16,576.10 |
16,575.80 |
16,576.10 |
132.0K |
| 13:22 |
16,578.10 |
16,579.20 |
16,578.10 |
16,579.20 |
97.5K |
| 13:23 |
16,578.90 |
16,579.30 |
16,578.90 |
16,579.30 |
199.1K |
| 13:24 |
16,573.50 |
16,573.80 |
16,573.50 |
16,573.80 |
495.6K |
| 13:25 |
16,574.20 |
16,574.20 |
16,571.40 |
16,571.40 |
770.1K |
| 13:26 |
16,568.60 |
16,568.60 |
16,566.00 |
16,566.00 |
107.7K |
| 13:27 |
16,566.50 |
16,567.00 |
16,566.50 |
16,567.00 |
155.2K |
| 13:28 |
16,568.80 |
16,568.80 |
16,563.50 |
16,563.50 |
565.6K |
| 13:29 |
16,553.70 |
16,553.70 |
16,550.20 |
16,550.20 |
271.6K |
| 13:30 |
16,550.30 |
16,550.30 |
16,547.90 |
16,547.90 |
203.1K |
| 13:31 |
16,547.40 |
16,547.40 |
16,539.40 |
16,539.40 |
680.3K |
| 13:32 |
16,538.30 |
16,539.40 |
16,538.30 |
16,539.40 |
155.1K |
| 13:33 |
16,540.60 |
16,540.70 |
16,540.60 |
16,540.70 |
133.6K |
| 13:34 |
16,540.70 |
16,540.70 |
16,540.40 |
16,540.40 |
166.8K |
| 13:35 |
16,542.60 |
16,542.60 |
16,540.40 |
16,540.40 |
411.8K |
| 13:36 |
16,547.10 |
16,547.10 |
16,546.90 |
16,546.90 |
198.6K |
| 13:37 |
16,545.30 |
16,550.30 |
16,545.30 |
16,550.30 |
568.2K |
| 13:38 |
16,551.10 |
16,552.80 |
16,551.10 |
16,552.80 |
112.9K |
| 13:39 |
16,551.80 |
16,551.80 |
16,548.20 |
16,548.20 |
131.5K |
| 13:40 |
16,549.10 |
16,549.10 |
16,547.90 |
16,547.90 |
172.5K |
| 13:41 |
16,546.00 |
16,546.00 |
16,545.60 |
16,545.60 |
288.8K |
| 13:42 |
16,544.70 |
16,544.70 |
16,539.60 |
16,539.60 |
99.6K |
| 13:43 |
16,539.20 |
16,539.20 |
16,537.70 |
16,537.70 |
191.6K |
| 13:44 |
16,539.60 |
16,539.60 |
16,536.90 |
16,536.90 |
124.5K |
| 13:45 |
16,536.00 |
16,538.40 |
16,536.00 |
16,538.40 |
323.8K |
| 13:46 |
16,537.10 |
16,537.10 |
16,536.20 |
16,536.20 |
924.6K |
| 13:47 |
16,537.00 |
16,537.00 |
16,535.70 |
16,535.70 |
158.8K |
| 13:48 |
16,534.50 |
16,536.30 |
16,534.50 |
16,536.30 |
63.6K |
| 13:49 |
16,534.10 |
16,534.10 |
16,531.40 |
16,531.40 |
283.1K |
| 13:50 |
16,530.10 |
16,530.10 |
16,528.60 |
16,528.60 |
199.0K |
| 13:51 |
16,526.20 |
16,527.10 |
16,526.20 |
16,527.10 |
118.0K |
| 13:52 |
16,526.40 |
16,526.40 |
16,525.20 |
16,525.20 |
191.7K |
| 13:53 |
16,527.60 |
16,527.90 |
16,527.60 |
16,527.90 |
344.1K |
| 13:54 |
16,526.60 |
16,527.20 |
16,526.60 |
16,527.20 |
201.2K |
| 13:55 |
16,531.10 |
16,531.10 |
16,528.70 |
16,528.70 |
93.8K |
| 13:56 |
16,529.00 |
16,529.40 |
16,529.00 |
16,529.40 |
444.2K |
| 13:57 |
16,527.60 |
16,532.60 |
16,527.60 |
16,532.60 |
551.6K |
| 13:58 |
16,530.70 |
16,535.30 |
16,530.70 |
16,535.30 |
1,903.8K |
| 13:59 |
16,535.50 |
16,535.50 |
16,528.90 |
16,528.90 |
353.0K |
| 14:00 |
16,526.80 |
16,526.80 |
16,526.20 |
16,526.20 |
246.1K |
| 14:01 |
16,521.20 |
16,524.10 |
16,521.20 |
16,524.10 |
82.8K |
| 14:02 |
16,524.00 |
16,527.50 |
16,524.00 |
16,527.50 |
100.6K |
| 14:03 |
16,530.30 |
16,531.80 |
16,530.30 |
16,531.80 |
224.4K |
| 14:04 |
16,529.10 |
16,529.10 |
16,528.60 |
16,528.60 |
344.3K |
| 14:05 |
16,527.30 |
16,527.30 |
16,523.00 |
16,523.00 |
262.8K |
| 14:06 |
16,519.80 |
16,519.80 |
16,517.80 |
16,517.80 |
197.4K |
| 14:07 |
16,517.10 |
16,519.40 |
16,517.10 |
16,519.40 |
186.6K |
| 14:08 |
16,517.50 |
16,517.50 |
16,514.20 |
16,514.20 |
205.0K |
| 14:09 |
16,517.60 |
16,520.60 |
16,517.60 |
16,520.60 |
107.4K |
| 14:10 |
16,517.10 |
16,517.80 |
16,517.10 |
16,517.80 |
126.3K |
| 14:11 |
16,515.20 |
16,517.30 |
16,515.20 |
16,517.30 |
500.1K |
| 14:12 |
16,517.90 |
16,517.90 |
16,517.40 |
16,517.40 |
192.2K |
| 14:13 |
16,518.00 |
16,520.80 |
16,518.00 |
16,520.80 |
313.0K |
| 14:14 |
16,517.40 |
16,518.30 |
16,517.40 |
16,518.30 |
477.6K |
| 14:15 |
16,519.40 |
16,519.40 |
16,519.10 |
16,519.10 |
83.4K |
| 14:16 |
16,519.30 |
16,519.70 |
16,519.30 |
16,519.70 |
85.3K |
| 14:17 |
16,520.70 |
16,521.60 |
16,520.70 |
16,521.60 |
350.6K |
| 14:18 |
16,525.50 |
16,528.50 |
16,525.50 |
16,528.50 |
251.2K |
| 14:19 |
16,527.30 |
16,527.30 |
16,523.10 |
16,523.10 |
311.5K |
| 14:20 |
16,521.00 |
16,521.00 |
16,519.80 |
16,519.80 |
107.1K |
| 14:21 |
16,520.90 |
16,520.90 |
16,518.70 |
16,518.70 |
135.1K |
| 14:22 |
16,517.80 |
16,519.00 |
16,517.80 |
16,519.00 |
138.5K |
| 14:23 |
16,518.40 |
16,518.70 |
16,518.40 |
16,518.70 |
143.0K |
| 14:24 |
16,513.50 |
16,516.00 |
16,513.50 |
16,516.00 |
209.6K |
| 14:25 |
16,516.10 |
16,516.10 |
16,512.80 |
16,512.80 |
502.2K |
| 14:26 |
16,514.60 |
16,514.60 |
16,514.10 |
16,514.10 |
163.0K |
| 14:27 |
16,515.50 |
16,516.80 |
16,515.50 |
16,516.80 |
167.6K |
| 14:28 |
16,513.70 |
16,513.70 |
16,513.60 |
16,513.60 |
171.3K |
| 14:29 |
16,518.70 |
16,518.70 |
16,517.20 |
16,517.20 |
191.1K |
| 14:30 |
16,518.20 |
16,518.20 |
16,518.00 |
16,518.00 |
495.9K |
| 14:31 |
16,516.40 |
16,517.20 |
16,516.40 |
16,517.20 |
200.3K |
| 14:32 |
16,519.60 |
16,519.60 |
16,516.90 |
16,516.90 |
651.8K |
| 14:33 |
16,513.90 |
16,516.30 |
16,513.90 |
16,516.30 |
780.5K |
| 14:34 |
16,512.00 |
16,512.00 |
16,512.00 |
16,512.00 |
371.3K |
| 14:35 |
16,508.30 |
16,509.10 |
16,508.30 |
16,509.10 |
136.2K |
| 14:36 |
16,508.60 |
16,509.60 |
16,508.60 |
16,509.60 |
364.2K |
| 14:37 |
16,505.40 |
16,505.70 |
16,505.40 |
16,505.70 |
256.3K |
| 14:38 |
16,506.80 |
16,506.80 |
16,504.90 |
16,504.90 |
583.1K |
| 14:39 |
16,505.10 |
16,507.30 |
16,505.10 |
16,507.30 |
134.4K |
| 14:40 |
16,505.30 |
16,506.90 |
16,505.30 |
16,506.90 |
114.4K |
| 14:41 |
16,503.60 |
16,503.60 |
16,502.20 |
16,502.20 |
276.6K |
| 14:42 |
16,504.80 |
16,506.40 |
16,504.80 |
16,506.40 |
327.0K |
| 14:43 |
16,509.30 |
16,509.50 |
16,509.30 |
16,509.50 |
111.0K |
| 14:44 |
16,511.30 |
16,515.20 |
16,511.30 |
16,515.20 |
335.6K |
| 14:45 |
16,512.80 |
16,513.30 |
16,512.80 |
16,513.30 |
120.3K |
| 14:46 |
16,511.00 |
16,511.00 |
16,505.50 |
16,505.50 |
202.0K |
| 14:47 |
16,508.50 |
16,508.60 |
16,508.50 |
16,508.60 |
580.8K |
| 14:48 |
16,508.70 |
16,508.70 |
16,508.30 |
16,508.30 |
194.6K |
| 14:49 |
16,506.10 |
16,506.10 |
16,505.70 |
16,505.70 |
126.7K |
| 14:50 |
16,505.80 |
16,505.80 |
16,504.00 |
16,504.00 |
142.9K |
| 14:51 |
16,505.50 |
16,505.50 |
16,503.60 |
16,503.60 |
96.1K |
| 14:52 |
16,505.30 |
16,505.30 |
16,503.40 |
16,503.40 |
119.7K |
| 14:53 |
16,503.00 |
16,503.20 |
16,503.00 |
16,503.20 |
228.9K |
| 14:54 |
16,504.50 |
16,507.20 |
16,504.50 |
16,507.20 |
363.8K |
| 14:55 |
16,507.10 |
16,507.10 |
16,506.80 |
16,506.80 |
313.8K |
| 14:56 |
16,506.30 |
16,507.40 |
16,506.30 |
16,507.40 |
154.8K |
| 14:57 |
16,506.20 |
16,506.20 |
16,505.60 |
16,505.60 |
150.9K |
| 14:58 |
16,504.40 |
16,507.20 |
16,504.40 |
16,507.20 |
153.6K |
| 14:59 |
16,505.90 |
16,506.10 |
16,505.90 |
16,506.10 |
372.1K |
| 15:00 |
16,505.70 |
16,506.70 |
16,505.70 |
16,506.70 |
742.2K |
| 15:01 |
16,509.60 |
16,511.10 |
16,509.60 |
16,511.10 |
1,248.7K |
| 15:02 |
16,510.60 |
16,510.60 |
16,508.70 |
16,508.70 |
158.1K |
| 15:03 |
16,510.10 |
16,510.10 |
16,504.40 |
16,504.40 |
293.7K |
| 15:04 |
16,505.20 |
16,505.20 |
16,503.00 |
16,503.00 |
469.7K |
| 15:05 |
16,504.60 |
16,504.60 |
16,504.60 |
16,504.60 |
219.7K |
| 15:06 |
16,505.80 |
16,505.80 |
16,505.00 |
16,505.00 |
248.1K |
| 15:07 |
16,506.40 |
16,506.60 |
16,506.40 |
16,506.60 |
572.8K |
| 15:08 |
16,504.80 |
16,507.10 |
16,504.80 |
16,507.10 |
142.2K |
| 15:09 |
16,503.60 |
16,506.40 |
16,503.60 |
16,506.40 |
617.4K |
| 15:10 |
16,508.90 |
16,508.90 |
16,508.70 |
16,508.70 |
160.5K |
| 15:11 |
16,508.80 |
16,509.50 |
16,508.80 |
16,509.50 |
182.9K |
| 15:12 |
16,509.00 |
16,509.00 |
16,507.60 |
16,507.60 |
489.1K |
| 15:13 |
16,510.00 |
16,510.00 |
16,506.90 |
16,506.90 |
140.4K |
| 15:14 |
16,505.90 |
16,509.90 |
16,505.90 |
16,509.90 |
924.8K |
| 15:15 |
16,514.60 |
16,514.60 |
16,512.50 |
16,512.50 |
290.1K |
| 15:16 |
16,510.20 |
16,510.20 |
16,509.40 |
16,509.40 |
193.0K |
| 15:17 |
16,505.50 |
16,512.00 |
16,505.50 |
16,512.00 |
584.4K |
| 15:18 |
16,509.30 |
16,509.60 |
16,509.30 |
16,509.60 |
362.3K |
| 15:19 |
16,503.50 |
16,506.60 |
16,503.50 |
16,506.60 |
514.0K |
| 15:20 |
16,511.00 |
16,511.00 |
16,508.00 |
16,508.00 |
324.8K |
| 15:21 |
16,508.80 |
16,510.40 |
16,508.80 |
16,510.40 |
719.0K |
| 15:22 |
16,503.60 |
16,505.80 |
16,503.60 |
16,505.80 |
304.1K |
| 15:23 |
16,506.00 |
16,506.00 |
16,505.80 |
16,505.80 |
502.7K |
| 15:24 |
16,506.20 |
16,506.20 |
16,504.90 |
16,504.90 |
373.1K |
| 15:25 |
16,507.20 |
16,507.20 |
16,504.70 |
16,504.70 |
211.5K |
| 15:26 |
16,504.30 |
16,506.80 |
16,504.30 |
16,506.80 |
354.0K |
| 15:27 |
16,507.00 |
16,507.00 |
16,502.60 |
16,502.60 |
578.0K |
| 15:28 |
16,507.50 |
16,507.50 |
16,505.40 |
16,505.40 |
784.8K |
| 15:29 |
16,505.90 |
16,505.90 |
16,505.40 |
16,505.40 |
237.4K |
| 15:30 |
16,508.50 |
16,508.50 |
16,506.80 |
16,506.80 |
368.5K |
| 15:31 |
16,506.00 |
16,506.00 |
16,504.30 |
16,504.30 |
1,162.8K |
| 15:32 |
16,506.90 |
16,509.20 |
16,506.90 |
16,509.20 |
443.1K |
| 15:33 |
16,514.90 |
16,515.30 |
16,514.90 |
16,515.30 |
857.7K |
| 15:34 |
16,516.20 |
16,516.20 |
16,512.30 |
16,512.30 |
472.5K |
| 15:35 |
16,506.70 |
16,508.20 |
16,506.70 |
16,508.20 |
353.1K |
| 15:36 |
16,506.90 |
16,506.90 |
16,501.50 |
16,501.50 |
1,205.6K |
| 15:37 |
16,499.00 |
16,499.00 |
16,494.20 |
16,494.20 |
599.3K |
| 15:38 |
16,494.20 |
16,494.20 |
16,493.30 |
16,493.30 |
356.9K |
| 15:39 |
16,494.20 |
16,499.20 |
16,494.20 |
16,499.20 |
1,282.3K |
| 15:40 |
16,500.30 |
16,500.40 |
16,500.30 |
16,500.40 |
644.2K |
| 15:41 |
16,501.20 |
16,502.10 |
16,501.20 |
16,502.10 |
378.0K |
| 15:42 |
16,500.20 |
16,501.90 |
16,500.20 |
16,501.90 |
714.2K |
| 15:43 |
16,504.00 |
16,504.00 |
16,503.80 |
16,503.80 |
784.4K |
| 15:44 |
16,504.50 |
16,504.50 |
16,504.10 |
16,504.10 |
773.6K |
| 15:45 |
16,505.10 |
16,505.10 |
16,504.90 |
16,504.90 |
1,035.8K |
| 15:46 |
16,501.90 |
16,503.20 |
16,501.90 |
16,503.20 |
968.1K |
| 15:47 |
16,502.60 |
16,504.60 |
16,502.60 |
16,504.60 |
477.2K |
| 15:48 |
16,506.60 |
16,506.60 |
16,506.00 |
16,506.00 |
317.4K |
| 15:49 |
16,507.60 |
16,507.60 |
16,506.30 |
16,506.30 |
452.0K |
| 15:50 |
16,507.00 |
16,507.00 |
16,503.20 |
16,503.20 |
792.5K |
| 15:51 |
16,502.10 |
16,503.80 |
16,502.10 |
16,503.80 |
702.3K |
| 15:52 |
16,504.10 |
16,504.10 |
16,502.90 |
16,502.90 |
425.0K |
| 15:53 |
16,501.80 |
16,506.80 |
16,501.80 |
16,506.80 |
606.6K |
| 15:54 |
16,504.80 |
16,504.80 |
16,504.70 |
16,504.70 |
446.9K |
| 15:55 |
16,505.80 |
16,505.80 |
16,505.00 |
16,505.00 |
539.9K |
| 15:56 |
16,504.00 |
16,504.00 |
16,502.60 |
16,502.60 |
1,405.1K |
| 15:57 |
16,500.90 |
16,503.20 |
16,500.90 |
16,503.20 |
689.4K |
| 15:58 |
16,499.10 |
16,499.10 |
16,497.30 |
16,497.30 |
1,199.2K |
| 15:59 |
16,497.40 |
16,497.40 |
16,495.00 |
16,495.00 |
894.0K |
| 16:00 |
16,491.80 |
16,492.90 |
16,491.80 |
16,492.90 |
230.5K |
| 16:01 |
16,492.90 |
16,492.90 |
16,492.90 |
16,492.90 |
0.0K |
| 16:02 |
16,492.90 |
16,492.90 |
16,492.90 |
16,492.90 |
0.0K |
| 16:03 |
16,492.90 |
16,492.90 |
16,492.90 |
16,492.90 |
0.0K |
| 16:04 |
16,492.90 |
16,492.90 |
16,466.80 |
16,466.80 |
54,559.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|