| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,204.50 |
16,204.50 |
16,198.10 |
16,198.10 |
2,475.5K |
| 10:01 |
16,218.40 |
16,222.00 |
16,218.40 |
16,222.00 |
73.1K |
| 10:02 |
16,218.40 |
16,231.60 |
16,218.40 |
16,231.60 |
313.4K |
| 10:03 |
16,232.20 |
16,234.30 |
16,232.20 |
16,234.30 |
53.7K |
| 10:04 |
16,235.00 |
16,248.30 |
16,235.00 |
16,248.30 |
327.4K |
| 10:05 |
16,253.80 |
16,266.70 |
16,253.80 |
16,266.70 |
532.3K |
| 10:06 |
16,269.70 |
16,269.70 |
16,269.30 |
16,269.30 |
190.9K |
| 10:07 |
16,280.00 |
16,286.10 |
16,280.00 |
16,286.10 |
732.2K |
| 10:08 |
16,297.80 |
16,303.30 |
16,297.80 |
16,303.30 |
312.8K |
| 10:09 |
16,310.30 |
16,314.20 |
16,310.30 |
16,314.20 |
977.7K |
| 10:10 |
16,315.50 |
16,315.70 |
16,315.50 |
16,315.70 |
336.7K |
| 10:11 |
16,298.90 |
16,312.70 |
16,298.90 |
16,312.70 |
960.9K |
| 10:12 |
16,316.40 |
16,316.40 |
16,313.60 |
16,313.60 |
220.4K |
| 10:13 |
16,311.00 |
16,314.00 |
16,311.00 |
16,314.00 |
194.3K |
| 10:14 |
16,312.80 |
16,318.10 |
16,312.80 |
16,318.10 |
350.4K |
| 10:15 |
16,323.30 |
16,326.30 |
16,323.30 |
16,326.30 |
923.6K |
| 10:16 |
16,325.60 |
16,327.20 |
16,325.60 |
16,327.20 |
271.5K |
| 10:17 |
16,326.50 |
16,326.50 |
16,324.30 |
16,324.30 |
51.5K |
| 10:18 |
16,323.00 |
16,323.00 |
16,322.60 |
16,322.60 |
224.5K |
| 10:19 |
16,323.50 |
16,325.10 |
16,323.50 |
16,325.10 |
37.6K |
| 10:20 |
16,327.20 |
16,329.40 |
16,327.20 |
16,329.40 |
128.9K |
| 10:21 |
16,330.00 |
16,334.00 |
16,330.00 |
16,334.00 |
460.9K |
| 10:22 |
16,331.20 |
16,331.20 |
16,326.30 |
16,326.30 |
155.2K |
| 10:23 |
16,326.70 |
16,326.70 |
16,323.50 |
16,323.50 |
389.2K |
| 10:24 |
16,323.60 |
16,331.20 |
16,323.60 |
16,331.20 |
174.9K |
| 10:25 |
16,330.40 |
16,330.40 |
16,330.40 |
16,330.40 |
96.1K |
| 10:26 |
16,331.10 |
16,331.50 |
16,331.10 |
16,331.50 |
85.3K |
| 10:27 |
16,332.30 |
16,335.50 |
16,332.30 |
16,335.50 |
636.0K |
| 10:28 |
16,330.60 |
16,333.20 |
16,330.60 |
16,333.20 |
392.4K |
| 10:29 |
16,334.70 |
16,334.70 |
16,333.90 |
16,333.90 |
105.5K |
| 10:30 |
16,334.90 |
16,334.90 |
16,329.00 |
16,329.00 |
149.4K |
| 10:31 |
16,328.60 |
16,328.60 |
16,326.10 |
16,326.10 |
481.7K |
| 10:32 |
16,324.10 |
16,326.20 |
16,324.10 |
16,326.20 |
103.0K |
| 10:33 |
16,325.40 |
16,327.50 |
16,325.40 |
16,327.50 |
56.7K |
| 10:34 |
16,335.00 |
16,339.90 |
16,335.00 |
16,339.90 |
209.2K |
| 10:35 |
16,341.60 |
16,345.00 |
16,341.60 |
16,345.00 |
99.5K |
| 10:36 |
16,343.10 |
16,343.10 |
16,338.50 |
16,338.50 |
317.3K |
| 10:37 |
16,341.60 |
16,341.60 |
16,340.30 |
16,340.30 |
195.2K |
| 10:38 |
16,340.80 |
16,340.80 |
16,339.40 |
16,339.40 |
286.0K |
| 10:39 |
16,341.80 |
16,350.40 |
16,341.80 |
16,350.40 |
531.3K |
| 10:40 |
16,350.80 |
16,352.10 |
16,350.80 |
16,352.10 |
208.1K |
| 10:41 |
16,354.20 |
16,355.00 |
16,354.20 |
16,355.00 |
103.2K |
| 10:42 |
16,352.70 |
16,352.90 |
16,352.70 |
16,352.90 |
276.6K |
| 10:43 |
16,354.00 |
16,355.90 |
16,354.00 |
16,355.90 |
83.2K |
| 10:44 |
16,354.40 |
16,359.90 |
16,354.40 |
16,359.90 |
216.5K |
| 10:45 |
16,362.90 |
16,362.90 |
16,362.00 |
16,362.00 |
32.8K |
| 10:46 |
16,364.50 |
16,364.50 |
16,361.10 |
16,361.10 |
661.5K |
| 10:47 |
16,358.00 |
16,359.80 |
16,358.00 |
16,359.80 |
131.7K |
| 10:48 |
16,366.30 |
16,368.70 |
16,366.30 |
16,368.70 |
172.9K |
| 10:49 |
16,370.30 |
16,370.30 |
16,366.90 |
16,366.90 |
161.0K |
| 10:50 |
16,367.10 |
16,367.10 |
16,366.40 |
16,366.40 |
130.5K |
| 10:51 |
16,366.50 |
16,366.50 |
16,365.70 |
16,365.70 |
18.4K |
| 10:52 |
16,367.20 |
16,368.40 |
16,367.20 |
16,368.40 |
46.3K |
| 10:53 |
16,372.40 |
16,372.60 |
16,372.40 |
16,372.60 |
412.3K |
| 10:54 |
16,370.60 |
16,372.40 |
16,370.60 |
16,372.40 |
101.5K |
| 10:55 |
16,373.30 |
16,373.30 |
16,369.00 |
16,369.00 |
64.4K |
| 10:56 |
16,370.40 |
16,375.40 |
16,370.40 |
16,375.40 |
112.1K |
| 10:57 |
16,373.50 |
16,373.50 |
16,370.80 |
16,370.80 |
43.1K |
| 10:58 |
16,367.20 |
16,368.60 |
16,367.20 |
16,368.60 |
68.7K |
| 10:59 |
16,375.80 |
16,378.10 |
16,375.80 |
16,378.10 |
42.6K |
| 11:00 |
16,378.50 |
16,378.50 |
16,377.70 |
16,377.70 |
141.1K |
| 11:01 |
16,379.60 |
16,383.90 |
16,379.60 |
16,383.90 |
174.3K |
| 11:02 |
16,389.00 |
16,389.00 |
16,387.50 |
16,387.50 |
201.6K |
| 11:03 |
16,388.40 |
16,391.70 |
16,388.40 |
16,391.70 |
355.8K |
| 11:04 |
16,390.50 |
16,391.90 |
16,390.50 |
16,391.90 |
113.2K |
| 11:05 |
16,391.80 |
16,391.80 |
16,381.60 |
16,381.60 |
640.7K |
| 11:06 |
16,376.70 |
16,378.50 |
16,376.70 |
16,378.50 |
33.5K |
| 11:07 |
16,374.70 |
16,376.30 |
16,374.70 |
16,376.30 |
195.4K |
| 11:08 |
16,380.30 |
16,380.30 |
16,376.80 |
16,376.80 |
114.5K |
| 11:09 |
16,377.70 |
16,377.70 |
16,376.50 |
16,376.50 |
54.9K |
| 11:10 |
16,377.60 |
16,377.60 |
16,375.20 |
16,375.20 |
121.6K |
| 11:11 |
16,374.20 |
16,374.20 |
16,373.60 |
16,373.60 |
245.7K |
| 11:12 |
16,370.80 |
16,371.40 |
16,370.80 |
16,371.40 |
49.1K |
| 11:13 |
16,374.70 |
16,375.70 |
16,374.70 |
16,375.70 |
128.7K |
| 11:14 |
16,372.80 |
16,372.80 |
16,371.10 |
16,371.10 |
92.7K |
| 11:15 |
16,365.40 |
16,365.40 |
16,358.10 |
16,358.10 |
277.4K |
| 11:16 |
16,357.40 |
16,357.40 |
16,354.60 |
16,354.60 |
187.4K |
| 11:17 |
16,355.00 |
16,355.00 |
16,354.70 |
16,354.70 |
134.4K |
| 11:18 |
16,353.90 |
16,353.90 |
16,347.40 |
16,347.40 |
128.4K |
| 11:19 |
16,343.20 |
16,343.20 |
16,342.00 |
16,342.00 |
312.6K |
| 11:20 |
16,341.80 |
16,341.80 |
16,331.40 |
16,331.40 |
93.2K |
| 11:21 |
16,331.60 |
16,334.40 |
16,331.60 |
16,334.40 |
130.7K |
| 11:22 |
16,329.70 |
16,329.70 |
16,329.50 |
16,329.50 |
91.5K |
| 11:23 |
16,327.30 |
16,328.30 |
16,327.30 |
16,328.30 |
131.6K |
| 11:24 |
16,329.50 |
16,330.70 |
16,329.50 |
16,330.70 |
589.3K |
| 11:25 |
16,330.60 |
16,330.80 |
16,330.60 |
16,330.80 |
36.7K |
| 11:26 |
16,327.10 |
16,327.10 |
16,326.30 |
16,326.30 |
147.5K |
| 11:27 |
16,327.20 |
16,327.20 |
16,327.10 |
16,327.10 |
124.2K |
| 11:28 |
16,334.30 |
16,336.20 |
16,334.30 |
16,336.20 |
117.1K |
| 11:29 |
16,338.90 |
16,343.30 |
16,338.90 |
16,343.30 |
167.5K |
| 11:30 |
16,342.00 |
16,342.80 |
16,342.00 |
16,342.80 |
64.9K |
| 11:31 |
16,342.40 |
16,342.40 |
16,338.60 |
16,338.60 |
42.6K |
| 11:32 |
16,340.80 |
16,340.80 |
16,337.80 |
16,337.80 |
74.2K |
| 11:33 |
16,339.70 |
16,340.40 |
16,339.70 |
16,340.40 |
23.3K |
| 11:34 |
16,340.10 |
16,340.80 |
16,340.10 |
16,340.80 |
112.5K |
| 11:35 |
16,340.50 |
16,341.10 |
16,340.50 |
16,341.10 |
53.3K |
| 11:36 |
16,341.20 |
16,342.60 |
16,341.20 |
16,342.60 |
66.8K |
| 11:37 |
16,341.00 |
16,341.00 |
16,340.10 |
16,340.10 |
290.0K |
| 11:38 |
16,342.60 |
16,342.60 |
16,342.30 |
16,342.30 |
87.7K |
| 11:39 |
16,336.20 |
16,336.90 |
16,336.20 |
16,336.90 |
88.6K |
| 11:40 |
16,341.80 |
16,341.80 |
16,339.10 |
16,339.10 |
344.6K |
| 11:41 |
16,338.90 |
16,338.90 |
16,337.00 |
16,337.00 |
464.6K |
| 11:42 |
16,337.70 |
16,337.70 |
16,334.40 |
16,334.40 |
131.1K |
| 11:43 |
16,325.80 |
16,325.80 |
16,323.80 |
16,323.80 |
285.4K |
| 11:44 |
16,323.00 |
16,323.00 |
16,320.80 |
16,320.80 |
491.2K |
| 11:45 |
16,314.60 |
16,315.20 |
16,314.60 |
16,315.20 |
126.2K |
| 11:46 |
16,312.30 |
16,312.60 |
16,312.30 |
16,312.60 |
129.9K |
| 11:47 |
16,314.50 |
16,315.10 |
16,314.50 |
16,315.10 |
122.8K |
| 11:48 |
16,312.90 |
16,312.90 |
16,311.30 |
16,311.30 |
49.0K |
| 11:49 |
16,311.20 |
16,311.50 |
16,311.20 |
16,311.50 |
64.2K |
| 11:50 |
16,313.80 |
16,315.60 |
16,313.80 |
16,315.60 |
61.6K |
| 11:51 |
16,314.70 |
16,314.70 |
16,310.60 |
16,310.60 |
60.9K |
| 11:52 |
16,303.80 |
16,304.80 |
16,303.80 |
16,304.80 |
1,029.9K |
| 11:53 |
16,302.90 |
16,305.00 |
16,302.90 |
16,305.00 |
1,113.4K |
| 11:54 |
16,304.00 |
16,305.80 |
16,304.00 |
16,305.80 |
72.0K |
| 11:55 |
16,308.50 |
16,308.90 |
16,308.50 |
16,308.90 |
389.4K |
| 11:56 |
16,303.80 |
16,303.80 |
16,303.00 |
16,303.00 |
227.5K |
| 11:57 |
16,302.30 |
16,302.30 |
16,301.40 |
16,301.40 |
85.1K |
| 11:58 |
16,302.90 |
16,302.90 |
16,300.90 |
16,300.90 |
109.1K |
| 11:59 |
16,304.80 |
16,304.80 |
16,304.70 |
16,304.70 |
76.9K |
| 12:00 |
16,307.00 |
16,307.70 |
16,307.00 |
16,307.70 |
172.0K |
| 12:01 |
16,310.80 |
16,317.00 |
16,310.80 |
16,317.00 |
75.7K |
| 12:02 |
16,315.80 |
16,315.80 |
16,313.70 |
16,313.70 |
145.2K |
| 12:03 |
16,310.40 |
16,310.40 |
16,305.40 |
16,305.40 |
160.5K |
| 12:04 |
16,306.20 |
16,307.00 |
16,306.20 |
16,307.00 |
56.8K |
| 12:05 |
16,306.60 |
16,306.60 |
16,305.80 |
16,305.80 |
76.5K |
| 12:06 |
16,301.90 |
16,301.90 |
16,301.50 |
16,301.50 |
48.1K |
| 12:07 |
16,300.70 |
16,308.50 |
16,300.70 |
16,308.50 |
57.6K |
| 12:08 |
16,305.80 |
16,307.50 |
16,305.80 |
16,307.50 |
12.0K |
| 12:09 |
16,305.70 |
16,305.70 |
16,299.10 |
16,299.10 |
146.6K |
| 12:10 |
16,299.90 |
16,299.90 |
16,296.90 |
16,296.90 |
142.4K |
| 12:11 |
16,295.70 |
16,295.70 |
16,292.00 |
16,292.00 |
110.6K |
| 12:12 |
16,293.10 |
16,293.10 |
16,292.90 |
16,292.90 |
106.7K |
| 12:13 |
16,292.40 |
16,292.40 |
16,292.00 |
16,292.00 |
76.6K |
| 12:14 |
16,291.40 |
16,291.40 |
16,288.80 |
16,288.80 |
79.9K |
| 12:15 |
16,290.00 |
16,290.00 |
16,285.90 |
16,285.90 |
45.3K |
| 12:16 |
16,287.00 |
16,287.00 |
16,285.90 |
16,285.90 |
103.4K |
| 12:17 |
16,287.80 |
16,287.80 |
16,285.60 |
16,285.60 |
95.1K |
| 12:18 |
16,283.60 |
16,285.20 |
16,283.60 |
16,285.20 |
92.8K |
| 12:19 |
16,287.90 |
16,287.90 |
16,286.30 |
16,286.30 |
40.3K |
| 12:20 |
16,285.50 |
16,285.50 |
16,284.00 |
16,284.00 |
53.3K |
| 12:21 |
16,286.80 |
16,286.80 |
16,286.80 |
16,286.80 |
141.7K |
| 12:22 |
16,285.20 |
16,285.20 |
16,282.10 |
16,282.10 |
41.6K |
| 12:23 |
16,283.80 |
16,283.80 |
16,283.60 |
16,283.60 |
36.0K |
| 12:24 |
16,278.70 |
16,281.00 |
16,278.70 |
16,281.00 |
42.7K |
| 12:25 |
16,281.60 |
16,283.00 |
16,281.60 |
16,283.00 |
26.6K |
| 12:26 |
16,278.90 |
16,280.40 |
16,278.90 |
16,280.40 |
119.9K |
| 12:27 |
16,280.80 |
16,281.80 |
16,280.80 |
16,281.80 |
27.4K |
| 12:28 |
16,278.30 |
16,278.80 |
16,278.30 |
16,278.80 |
35.0K |
| 12:29 |
16,280.30 |
16,280.30 |
16,278.20 |
16,278.20 |
57.7K |
| 12:30 |
16,279.00 |
16,282.10 |
16,279.00 |
16,282.10 |
246.5K |
| 12:31 |
16,282.20 |
16,282.20 |
16,281.70 |
16,281.70 |
214.2K |
| 12:32 |
16,282.80 |
16,287.00 |
16,282.80 |
16,287.00 |
76.2K |
| 12:33 |
16,292.00 |
16,292.00 |
16,289.30 |
16,289.30 |
30.7K |
| 12:34 |
16,287.50 |
16,294.80 |
16,287.50 |
16,294.80 |
98.4K |
| 12:35 |
16,293.40 |
16,293.40 |
16,292.80 |
16,292.80 |
68.0K |
| 12:36 |
16,291.50 |
16,295.40 |
16,291.50 |
16,295.40 |
58.1K |
| 12:37 |
16,297.40 |
16,297.40 |
16,295.10 |
16,295.10 |
63.0K |
| 12:38 |
16,292.90 |
16,292.90 |
16,292.70 |
16,292.70 |
40.0K |
| 12:39 |
16,293.70 |
16,295.10 |
16,293.70 |
16,295.10 |
490.9K |
| 12:40 |
16,294.40 |
16,295.80 |
16,294.40 |
16,295.80 |
159.9K |
| 12:41 |
16,295.00 |
16,296.90 |
16,295.00 |
16,296.90 |
51.3K |
| 12:42 |
16,294.40 |
16,294.40 |
16,294.20 |
16,294.20 |
102.2K |
| 12:43 |
16,295.50 |
16,295.50 |
16,293.10 |
16,293.10 |
76.2K |
| 12:44 |
16,297.00 |
16,297.00 |
16,296.30 |
16,296.30 |
44.4K |
| 12:45 |
16,297.30 |
16,297.30 |
16,296.90 |
16,296.90 |
40.4K |
| 12:46 |
16,296.90 |
16,296.90 |
16,294.00 |
16,294.00 |
154.7K |
| 12:47 |
16,296.60 |
16,296.60 |
16,296.20 |
16,296.20 |
46.5K |
| 12:48 |
16,302.40 |
16,303.40 |
16,302.40 |
16,303.40 |
590.2K |
| 12:49 |
16,304.10 |
16,304.10 |
16,303.80 |
16,303.80 |
40.1K |
| 12:50 |
16,304.10 |
16,305.90 |
16,304.10 |
16,305.90 |
55.6K |
| 12:51 |
16,304.80 |
16,304.80 |
16,301.80 |
16,301.80 |
63.3K |
| 12:52 |
16,302.00 |
16,302.00 |
16,297.60 |
16,297.60 |
67.0K |
| 12:53 |
16,298.90 |
16,299.20 |
16,298.90 |
16,299.20 |
20.8K |
| 12:54 |
16,298.60 |
16,299.80 |
16,298.60 |
16,299.80 |
111.1K |
| 12:55 |
16,306.10 |
16,306.10 |
16,303.70 |
16,303.70 |
1,000.2K |
| 12:56 |
16,300.90 |
16,300.90 |
16,289.90 |
16,289.90 |
205.7K |
| 12:57 |
16,294.10 |
16,295.10 |
16,294.10 |
16,295.10 |
76.2K |
| 12:58 |
16,293.10 |
16,293.10 |
16,292.50 |
16,292.50 |
34.5K |
| 12:59 |
16,295.40 |
16,295.40 |
16,293.10 |
16,293.10 |
81.6K |
| 13:00 |
16,294.30 |
16,295.60 |
16,294.30 |
16,295.60 |
63.4K |
| 13:01 |
16,293.60 |
16,299.40 |
16,293.60 |
16,299.40 |
172.3K |
| 13:02 |
16,296.60 |
16,297.40 |
16,296.60 |
16,297.40 |
72.9K |
| 13:03 |
16,295.30 |
16,295.30 |
16,292.20 |
16,292.20 |
89.0K |
| 13:04 |
16,289.10 |
16,289.10 |
16,287.90 |
16,287.90 |
94.2K |
| 13:05 |
16,289.50 |
16,289.50 |
16,287.80 |
16,287.80 |
93.1K |
| 13:06 |
16,286.70 |
16,289.80 |
16,286.70 |
16,289.80 |
359.9K |
| 13:07 |
16,289.50 |
16,289.50 |
16,286.40 |
16,286.40 |
114.2K |
| 13:08 |
16,279.80 |
16,279.80 |
16,279.00 |
16,279.00 |
996.0K |
| 13:09 |
16,278.10 |
16,278.10 |
16,277.90 |
16,277.90 |
276.1K |
| 13:10 |
16,280.40 |
16,280.90 |
16,280.40 |
16,280.90 |
85.8K |
| 13:11 |
16,278.50 |
16,280.70 |
16,278.50 |
16,280.70 |
49.1K |
| 13:12 |
16,281.70 |
16,281.70 |
16,279.60 |
16,279.60 |
19.8K |
| 13:13 |
16,278.70 |
16,278.70 |
16,274.30 |
16,274.30 |
39.6K |
| 13:14 |
16,270.70 |
16,270.70 |
16,265.60 |
16,265.60 |
54.9K |
| 13:15 |
16,269.10 |
16,269.10 |
16,265.90 |
16,265.90 |
35.1K |
| 13:16 |
16,266.30 |
16,266.30 |
16,259.60 |
16,259.60 |
247.4K |
| 13:17 |
16,260.20 |
16,260.20 |
16,257.30 |
16,257.30 |
762.6K |
| 13:18 |
16,257.20 |
16,258.50 |
16,257.20 |
16,258.50 |
146.1K |
| 13:19 |
16,256.00 |
16,256.00 |
16,251.00 |
16,251.00 |
96.3K |
| 13:20 |
16,253.10 |
16,254.90 |
16,253.10 |
16,254.90 |
47.7K |
| 13:21 |
16,253.50 |
16,253.80 |
16,253.50 |
16,253.80 |
55.7K |
| 13:22 |
16,254.30 |
16,254.30 |
16,253.80 |
16,253.80 |
52.5K |
| 13:23 |
16,253.50 |
16,258.30 |
16,253.50 |
16,258.30 |
23.0K |
| 13:24 |
16,255.40 |
16,255.80 |
16,255.40 |
16,255.80 |
28.2K |
| 13:25 |
16,256.50 |
16,259.80 |
16,256.50 |
16,259.80 |
16.8K |
| 13:26 |
16,256.20 |
16,256.20 |
16,255.60 |
16,255.60 |
123.1K |
| 13:27 |
16,259.30 |
16,259.30 |
16,258.50 |
16,258.50 |
60.9K |
| 13:28 |
16,258.40 |
16,261.80 |
16,258.40 |
16,261.80 |
23.1K |
| 13:29 |
16,262.50 |
16,262.50 |
16,259.40 |
16,259.40 |
56.7K |
| 13:30 |
16,261.70 |
16,261.70 |
16,257.20 |
16,257.20 |
130.6K |
| 13:31 |
16,258.20 |
16,259.20 |
16,258.20 |
16,259.20 |
89.1K |
| 13:32 |
16,257.30 |
16,258.90 |
16,257.30 |
16,258.90 |
72.6K |
| 13:33 |
16,257.70 |
16,258.70 |
16,257.70 |
16,258.70 |
64.3K |
| 13:34 |
16,259.00 |
16,259.00 |
16,257.90 |
16,257.90 |
39.4K |
| 13:35 |
16,257.60 |
16,260.40 |
16,257.60 |
16,260.40 |
62.6K |
| 13:36 |
16,262.60 |
16,263.60 |
16,262.60 |
16,263.60 |
186.5K |
| 13:37 |
16,260.70 |
16,266.60 |
16,260.70 |
16,266.60 |
157.0K |
| 13:38 |
16,267.60 |
16,267.60 |
16,265.20 |
16,265.20 |
80.9K |
| 13:39 |
16,267.60 |
16,267.60 |
16,264.20 |
16,264.20 |
60.2K |
| 13:40 |
16,263.30 |
16,268.70 |
16,263.30 |
16,268.70 |
1,115.1K |
| 13:41 |
16,266.40 |
16,268.60 |
16,266.40 |
16,268.60 |
57.6K |
| 13:42 |
16,264.90 |
16,264.90 |
16,264.90 |
16,264.90 |
79.4K |
| 13:43 |
16,263.90 |
16,264.20 |
16,263.90 |
16,264.20 |
40.9K |
| 13:44 |
16,266.00 |
16,266.40 |
16,266.00 |
16,266.40 |
41.8K |
| 13:45 |
16,266.20 |
16,268.00 |
16,266.20 |
16,268.00 |
367.5K |
| 13:46 |
16,264.00 |
16,264.50 |
16,264.00 |
16,264.50 |
61.6K |
| 13:47 |
16,262.80 |
16,263.00 |
16,262.80 |
16,263.00 |
76.6K |
| 13:48 |
16,263.20 |
16,263.20 |
16,263.00 |
16,263.00 |
79.3K |
| 13:49 |
16,263.60 |
16,265.30 |
16,263.60 |
16,265.30 |
93.5K |
| 13:50 |
16,266.00 |
16,266.00 |
16,263.10 |
16,263.10 |
55.4K |
| 13:51 |
16,265.40 |
16,266.70 |
16,265.40 |
16,266.70 |
55.0K |
| 13:52 |
16,265.40 |
16,265.40 |
16,262.60 |
16,262.60 |
48.8K |
| 13:53 |
16,264.20 |
16,267.00 |
16,264.20 |
16,267.00 |
40.5K |
| 13:54 |
16,267.30 |
16,267.30 |
16,265.50 |
16,265.50 |
113.0K |
| 13:55 |
16,265.60 |
16,268.00 |
16,265.60 |
16,268.00 |
78.0K |
| 13:56 |
16,266.20 |
16,266.20 |
16,265.20 |
16,265.20 |
41.1K |
| 13:57 |
16,265.20 |
16,268.70 |
16,265.20 |
16,268.70 |
316.0K |
| 13:58 |
16,267.30 |
16,270.30 |
16,267.30 |
16,270.30 |
244.0K |
| 13:59 |
16,267.30 |
16,268.80 |
16,267.30 |
16,268.80 |
129.2K |
| 14:00 |
16,267.60 |
16,269.60 |
16,267.60 |
16,269.60 |
44.4K |
| 14:01 |
16,269.10 |
16,269.10 |
16,269.00 |
16,269.00 |
105.5K |
| 14:02 |
16,268.90 |
16,268.90 |
16,266.60 |
16,266.60 |
55.2K |
| 14:03 |
16,267.30 |
16,267.30 |
16,266.50 |
16,266.50 |
73.3K |
| 14:04 |
16,267.10 |
16,267.50 |
16,267.10 |
16,267.50 |
79.3K |
| 14:05 |
16,267.90 |
16,269.90 |
16,267.90 |
16,269.90 |
686.9K |
| 14:06 |
16,270.10 |
16,270.40 |
16,270.10 |
16,270.40 |
197.7K |
| 14:07 |
16,266.90 |
16,267.10 |
16,266.90 |
16,267.10 |
298.4K |
| 14:08 |
16,268.60 |
16,268.60 |
16,267.00 |
16,267.00 |
270.1K |
| 14:09 |
16,265.80 |
16,265.80 |
16,265.40 |
16,265.40 |
127.5K |
| 14:10 |
16,264.00 |
16,264.40 |
16,264.00 |
16,264.40 |
47.0K |
| 14:11 |
16,264.20 |
16,264.80 |
16,264.20 |
16,264.80 |
47.6K |
| 14:12 |
16,264.90 |
16,268.40 |
16,264.90 |
16,268.40 |
69.0K |
| 14:13 |
16,264.60 |
16,264.60 |
16,263.20 |
16,263.20 |
249.1K |
| 14:14 |
16,262.00 |
16,263.50 |
16,262.00 |
16,263.50 |
44.6K |
| 14:15 |
16,264.50 |
16,264.50 |
16,260.10 |
16,260.10 |
94.9K |
| 14:16 |
16,255.70 |
16,257.70 |
16,255.70 |
16,257.70 |
142.4K |
| 14:17 |
16,258.30 |
16,258.30 |
16,249.80 |
16,249.80 |
282.8K |
| 14:18 |
16,250.10 |
16,250.10 |
16,249.60 |
16,249.60 |
136.1K |
| 14:19 |
16,250.70 |
16,253.50 |
16,250.70 |
16,253.50 |
130.2K |
| 14:20 |
16,251.60 |
16,251.60 |
16,249.00 |
16,249.00 |
67.4K |
| 14:21 |
16,248.10 |
16,248.10 |
16,246.80 |
16,246.80 |
76.4K |
| 14:22 |
16,245.40 |
16,245.40 |
16,240.60 |
16,240.60 |
115.7K |
| 14:23 |
16,243.80 |
16,246.50 |
16,243.80 |
16,246.50 |
40.7K |
| 14:24 |
16,245.50 |
16,247.10 |
16,245.50 |
16,247.10 |
55.8K |
| 14:25 |
16,247.10 |
16,254.30 |
16,247.10 |
16,254.30 |
253.2K |
| 14:26 |
16,256.20 |
16,260.40 |
16,256.20 |
16,260.40 |
391.1K |
| 14:27 |
16,258.80 |
16,262.60 |
16,258.80 |
16,262.60 |
30.3K |
| 14:28 |
16,263.80 |
16,263.80 |
16,259.70 |
16,259.70 |
281.3K |
| 14:29 |
16,258.30 |
16,258.30 |
16,256.40 |
16,256.40 |
32.7K |
| 14:30 |
16,253.40 |
16,253.40 |
16,253.00 |
16,253.00 |
193.5K |
| 14:31 |
16,253.60 |
16,257.40 |
16,253.60 |
16,257.40 |
83.5K |
| 14:32 |
16,255.40 |
16,260.60 |
16,255.40 |
16,260.60 |
85.6K |
| 14:33 |
16,257.70 |
16,259.90 |
16,257.70 |
16,259.90 |
47.7K |
| 14:34 |
16,259.10 |
16,259.40 |
16,259.10 |
16,259.40 |
90.8K |
| 14:35 |
16,259.70 |
16,259.70 |
16,256.10 |
16,256.10 |
52.0K |
| 14:36 |
16,257.60 |
16,257.60 |
16,257.50 |
16,257.50 |
93.5K |
| 14:37 |
16,256.70 |
16,256.70 |
16,256.50 |
16,256.50 |
38.4K |
| 14:38 |
16,259.20 |
16,259.60 |
16,259.20 |
16,259.60 |
86.6K |
| 14:39 |
16,258.40 |
16,258.40 |
16,255.80 |
16,255.80 |
139.0K |
| 14:40 |
16,257.50 |
16,258.20 |
16,257.50 |
16,258.20 |
51.5K |
| 14:41 |
16,258.80 |
16,258.80 |
16,257.50 |
16,257.50 |
159.0K |
| 14:42 |
16,257.50 |
16,257.50 |
16,255.60 |
16,255.60 |
64.6K |
| 14:43 |
16,256.50 |
16,256.80 |
16,256.50 |
16,256.80 |
28.0K |
| 14:44 |
16,256.00 |
16,257.20 |
16,256.00 |
16,257.20 |
112.1K |
| 14:45 |
16,255.70 |
16,262.50 |
16,255.70 |
16,262.50 |
67.9K |
| 14:46 |
16,261.50 |
16,263.60 |
16,261.50 |
16,263.60 |
57.9K |
| 14:47 |
16,265.40 |
16,272.10 |
16,265.40 |
16,272.10 |
296.3K |
| 14:48 |
16,272.50 |
16,272.70 |
16,272.50 |
16,272.70 |
38.1K |
| 14:49 |
16,272.30 |
16,275.50 |
16,272.30 |
16,275.50 |
204.0K |
| 14:50 |
16,274.90 |
16,274.90 |
16,272.10 |
16,272.10 |
134.0K |
| 14:51 |
16,272.00 |
16,272.00 |
16,271.50 |
16,271.50 |
52.6K |
| 14:52 |
16,269.30 |
16,270.90 |
16,269.30 |
16,270.90 |
67.9K |
| 14:53 |
16,270.60 |
16,270.60 |
16,267.80 |
16,267.80 |
393.0K |
| 14:54 |
16,266.10 |
16,266.10 |
16,265.90 |
16,265.90 |
183.1K |
| 14:55 |
16,265.50 |
16,265.50 |
16,264.10 |
16,264.10 |
40.3K |
| 14:56 |
16,260.80 |
16,261.50 |
16,260.80 |
16,261.50 |
80.6K |
| 14:57 |
16,253.10 |
16,253.10 |
16,250.40 |
16,250.40 |
100.8K |
| 14:58 |
16,252.40 |
16,255.00 |
16,252.40 |
16,255.00 |
108.6K |
| 14:59 |
16,253.90 |
16,253.90 |
16,253.50 |
16,253.50 |
56.5K |
| 15:00 |
16,253.20 |
16,255.20 |
16,253.20 |
16,255.20 |
76.4K |
| 15:01 |
16,253.50 |
16,255.00 |
16,253.50 |
16,255.00 |
133.5K |
| 15:02 |
16,255.30 |
16,256.10 |
16,255.30 |
16,256.10 |
74.0K |
| 15:03 |
16,254.60 |
16,254.60 |
16,253.30 |
16,253.30 |
61.8K |
| 15:04 |
16,252.20 |
16,252.20 |
16,252.20 |
16,252.20 |
67.9K |
| 15:05 |
16,251.40 |
16,252.10 |
16,251.40 |
16,252.10 |
563.6K |
| 15:06 |
16,241.30 |
16,241.30 |
16,236.90 |
16,236.90 |
934.7K |
| 15:07 |
16,237.50 |
16,237.50 |
16,236.40 |
16,236.40 |
95.3K |
| 15:08 |
16,235.20 |
16,236.00 |
16,235.20 |
16,236.00 |
94.2K |
| 15:09 |
16,237.10 |
16,237.10 |
16,235.60 |
16,235.60 |
245.8K |
| 15:10 |
16,231.90 |
16,231.90 |
16,231.40 |
16,231.40 |
211.4K |
| 15:11 |
16,232.40 |
16,234.80 |
16,232.40 |
16,234.80 |
87.6K |
| 15:12 |
16,233.20 |
16,233.20 |
16,230.70 |
16,230.70 |
444.4K |
| 15:13 |
16,228.80 |
16,231.10 |
16,228.80 |
16,231.10 |
55.8K |
| 15:14 |
16,233.00 |
16,233.00 |
16,230.70 |
16,230.70 |
242.1K |
| 15:15 |
16,232.70 |
16,232.70 |
16,229.10 |
16,229.10 |
100.7K |
| 15:16 |
16,231.10 |
16,232.40 |
16,231.10 |
16,232.40 |
226.2K |
| 15:17 |
16,233.60 |
16,233.60 |
16,231.30 |
16,231.30 |
48.9K |
| 15:18 |
16,232.40 |
16,233.70 |
16,232.40 |
16,233.70 |
267.0K |
| 15:19 |
16,234.70 |
16,234.70 |
16,232.60 |
16,232.60 |
410.8K |
| 15:20 |
16,233.40 |
16,233.40 |
16,231.60 |
16,231.60 |
179.9K |
| 15:21 |
16,238.20 |
16,238.20 |
16,237.90 |
16,237.90 |
182.2K |
| 15:22 |
16,238.00 |
16,238.00 |
16,234.90 |
16,234.90 |
194.4K |
| 15:23 |
16,234.80 |
16,234.80 |
16,234.40 |
16,234.40 |
85.2K |
| 15:24 |
16,234.30 |
16,235.00 |
16,234.30 |
16,235.00 |
239.5K |
| 15:25 |
16,233.40 |
16,233.40 |
16,232.20 |
16,232.20 |
125.7K |
| 15:26 |
16,228.90 |
16,229.70 |
16,228.90 |
16,229.70 |
95.4K |
| 15:27 |
16,233.30 |
16,233.30 |
16,232.30 |
16,232.30 |
180.8K |
| 15:28 |
16,232.30 |
16,232.50 |
16,232.30 |
16,232.50 |
100.0K |
| 15:29 |
16,232.10 |
16,235.50 |
16,232.10 |
16,235.50 |
105.9K |
| 15:30 |
16,232.90 |
16,235.70 |
16,232.90 |
16,235.70 |
119.7K |
| 15:31 |
16,230.00 |
16,233.30 |
16,230.00 |
16,233.30 |
201.7K |
| 15:32 |
16,236.70 |
16,236.70 |
16,236.30 |
16,236.30 |
130.5K |
| 15:33 |
16,235.30 |
16,236.40 |
16,235.30 |
16,236.40 |
451.8K |
| 15:34 |
16,232.70 |
16,232.70 |
16,231.20 |
16,231.20 |
174.4K |
| 15:35 |
16,231.40 |
16,233.00 |
16,231.40 |
16,233.00 |
116.4K |
| 15:36 |
16,232.30 |
16,232.30 |
16,226.50 |
16,226.50 |
118.4K |
| 15:37 |
16,229.10 |
16,229.10 |
16,228.70 |
16,228.70 |
128.7K |
| 15:38 |
16,226.10 |
16,230.70 |
16,226.10 |
16,230.70 |
176.9K |
| 15:39 |
16,231.60 |
16,232.40 |
16,231.60 |
16,232.40 |
125.2K |
| 15:40 |
16,231.50 |
16,232.70 |
16,231.50 |
16,232.70 |
315.5K |
| 15:41 |
16,231.70 |
16,233.90 |
16,231.70 |
16,233.90 |
195.0K |
| 15:42 |
16,234.60 |
16,234.60 |
16,233.40 |
16,233.40 |
162.2K |
| 15:43 |
16,231.90 |
16,234.00 |
16,231.90 |
16,234.00 |
124.3K |
| 15:44 |
16,232.60 |
16,232.60 |
16,228.00 |
16,228.00 |
193.4K |
| 15:45 |
16,232.20 |
16,232.20 |
16,231.80 |
16,231.80 |
94.8K |
| 15:46 |
16,232.20 |
16,232.80 |
16,232.20 |
16,232.80 |
143.3K |
| 15:47 |
16,231.80 |
16,231.80 |
16,231.40 |
16,231.40 |
317.0K |
| 15:48 |
16,233.90 |
16,233.90 |
16,230.10 |
16,230.10 |
144.9K |
| 15:49 |
16,231.50 |
16,231.50 |
16,229.00 |
16,229.00 |
549.8K |
| 15:50 |
16,229.40 |
16,229.40 |
16,228.70 |
16,228.70 |
98.8K |
| 15:51 |
16,230.20 |
16,232.60 |
16,230.20 |
16,232.60 |
108.8K |
| 15:52 |
16,230.70 |
16,232.60 |
16,230.70 |
16,232.60 |
150.5K |
| 15:53 |
16,234.40 |
16,235.50 |
16,234.40 |
16,235.50 |
365.3K |
| 15:54 |
16,234.70 |
16,235.90 |
16,234.70 |
16,235.90 |
455.8K |
| 15:55 |
16,236.40 |
16,236.80 |
16,236.40 |
16,236.80 |
171.3K |
| 15:56 |
16,236.00 |
16,237.60 |
16,236.00 |
16,237.60 |
387.0K |
| 15:57 |
16,236.00 |
16,236.00 |
16,233.60 |
16,233.60 |
333.0K |
| 15:58 |
16,236.00 |
16,236.00 |
16,233.20 |
16,233.20 |
364.4K |
| 15:59 |
16,236.00 |
16,236.00 |
16,232.70 |
16,232.70 |
855.5K |
| 16:00 |
16,233.60 |
16,234.60 |
16,233.60 |
16,234.60 |
710.1K |
| 16:01 |
16,234.60 |
16,234.60 |
16,234.60 |
16,234.60 |
0.0K |
| 16:02 |
16,234.60 |
16,234.60 |
16,234.60 |
16,234.60 |
0.0K |
| 16:03 |
16,234.60 |
16,234.60 |
16,234.60 |
16,234.60 |
0.0K |
| 16:04 |
16,234.60 |
16,261.50 |
16,234.60 |
16,261.50 |
20,005.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|