14,800

14,990

14,500

55,661

819,791,570

17,400

12,350

19,120

10,300

5.53

206

14,560

1

14,570

96

14,580

30

14,590

50

14,600

14,530

3

14,520

20

14,510

569

14,500

17

14,490

707

15:30:00

14,560

-150

14,560

14,530

20

15:19:10

14,560

-150

14,560

14,530

35

15:17:00

14,520

-190

14,560

14,530

6

15:15:40

14,510

-200

14,560

14,520

262

15:14:40

14,500

-210

14,510

14,500

212

15:14:20

14,500

-210

14,500

14,490

329

15:14:00

14,500

-210

14,510

14,500

25

15:13:40

14,510

-200

14,510

14,500

11

15:13:20

14,510

-200

14,510

14,500

43

15:13:00

14,510

-200

14,540

14,510

1

미래에셋대우

9,298

대신증권

11,166

키움증권

6,618

한국증권

8,234

NH투자증권

6,186

키움증권

6,360

한국증권

5,978

삼성증권

5,853

신한투자

4,584

미래에셋대우

4,725

23/03/20

14,560

-150

14,800

14,990

14,500

55,661

819,791,570

23/03/17

14,710

500

14,400

14,770

14,330

61,584

899,813,430

23/03/16

14,210

250

13,960

14,270

13,810

49,922

702,707,320

23/03/15

13,960

190

13,880

14,040

13,880

35,388

494,517,900

23/03/14

13,770

-500

14,160

14,270

13,700

85,183

1,179,746,410

23/03/13

14,270

-310

14,390

14,470

14,060

103,386

1,469,569,550

23/03/10

14,580

-320

14,840

14,840

14,580

49,613

727,340,340

23/03/09

14,900

-280

15,180

15,180

14,850

78,171

1,167,752,510

23/03/08

15,180

-250

15,320

15,350

15,060

48,074

731,264,850

23/03/07

15,430

370

15,060

15,540

15,010

149,485

2,287,269,590