| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,125.00 |
16,132.00 |
16,125.00 |
16,132.00 |
831.4K |
| 10:01 |
16,129.60 |
16,137.00 |
16,129.60 |
16,137.00 |
44.1K |
| 10:02 |
16,130.90 |
16,142.10 |
16,130.90 |
16,142.10 |
729.6K |
| 10:03 |
16,154.90 |
16,156.90 |
16,154.90 |
16,156.90 |
33.9K |
| 10:04 |
16,169.80 |
16,177.30 |
16,169.80 |
16,177.30 |
810.8K |
| 10:05 |
16,188.50 |
16,193.70 |
16,188.50 |
16,193.70 |
412.1K |
| 10:06 |
16,202.80 |
16,208.60 |
16,202.80 |
16,208.60 |
1,257.4K |
| 10:07 |
16,236.70 |
16,241.70 |
16,236.70 |
16,241.70 |
654.4K |
| 10:08 |
16,252.40 |
16,252.40 |
16,249.50 |
16,249.50 |
358.5K |
| 10:09 |
16,234.20 |
16,242.30 |
16,234.20 |
16,242.30 |
1,624.1K |
| 10:10 |
16,235.90 |
16,235.90 |
16,230.70 |
16,230.70 |
467.6K |
| 10:11 |
16,227.60 |
16,227.60 |
16,224.70 |
16,224.70 |
326.9K |
| 10:12 |
16,234.60 |
16,238.10 |
16,234.60 |
16,238.10 |
188.3K |
| 10:13 |
16,248.00 |
16,253.90 |
16,248.00 |
16,253.90 |
604.7K |
| 10:14 |
16,259.00 |
16,259.00 |
16,243.70 |
16,243.70 |
135.1K |
| 10:15 |
16,249.40 |
16,249.40 |
16,245.10 |
16,245.10 |
149.1K |
| 10:16 |
16,246.10 |
16,246.30 |
16,246.10 |
16,246.30 |
719.5K |
| 10:17 |
16,244.50 |
16,244.50 |
16,241.30 |
16,241.30 |
464.2K |
| 10:18 |
16,239.40 |
16,239.40 |
16,237.20 |
16,237.20 |
177.3K |
| 10:19 |
16,236.00 |
16,236.00 |
16,232.30 |
16,232.30 |
155.8K |
| 10:20 |
16,233.40 |
16,236.80 |
16,233.40 |
16,236.80 |
245.4K |
| 10:21 |
16,229.30 |
16,229.30 |
16,227.10 |
16,227.10 |
309.3K |
| 10:22 |
16,227.60 |
16,227.60 |
16,226.70 |
16,226.70 |
135.6K |
| 10:23 |
16,225.70 |
16,225.70 |
16,222.80 |
16,222.80 |
346.7K |
| 10:24 |
16,221.10 |
16,221.70 |
16,221.10 |
16,221.70 |
208.8K |
| 10:25 |
16,212.50 |
16,212.50 |
16,212.20 |
16,212.20 |
91.4K |
| 10:26 |
16,212.80 |
16,213.90 |
16,212.80 |
16,213.90 |
754.1K |
| 10:27 |
16,214.20 |
16,214.20 |
16,213.20 |
16,213.20 |
326.5K |
| 10:28 |
16,210.90 |
16,210.90 |
16,207.80 |
16,207.80 |
167.9K |
| 10:29 |
16,201.70 |
16,204.60 |
16,201.70 |
16,204.60 |
212.8K |
| 10:30 |
16,206.70 |
16,210.10 |
16,206.70 |
16,210.10 |
113.4K |
| 10:31 |
16,211.30 |
16,213.10 |
16,211.30 |
16,213.10 |
61.9K |
| 10:32 |
16,210.80 |
16,211.10 |
16,210.80 |
16,211.10 |
56.1K |
| 10:33 |
16,210.70 |
16,215.50 |
16,210.70 |
16,215.50 |
240.2K |
| 10:34 |
16,223.50 |
16,228.40 |
16,223.50 |
16,228.40 |
57.4K |
| 10:35 |
16,232.70 |
16,235.20 |
16,232.70 |
16,235.20 |
112.2K |
| 10:36 |
16,229.50 |
16,229.60 |
16,229.50 |
16,229.60 |
59.7K |
| 10:37 |
16,233.70 |
16,241.00 |
16,233.70 |
16,241.00 |
630.7K |
| 10:38 |
16,243.00 |
16,243.00 |
16,239.70 |
16,239.70 |
78.8K |
| 10:39 |
16,238.90 |
16,238.90 |
16,236.10 |
16,236.10 |
52.6K |
| 10:40 |
16,235.70 |
16,240.30 |
16,235.70 |
16,240.30 |
116.9K |
| 10:41 |
16,235.30 |
16,236.50 |
16,235.30 |
16,236.50 |
40.8K |
| 10:42 |
16,235.10 |
16,236.30 |
16,235.10 |
16,236.30 |
62.2K |
| 10:43 |
16,238.90 |
16,239.90 |
16,238.90 |
16,239.90 |
63.3K |
| 10:44 |
16,241.90 |
16,241.90 |
16,240.60 |
16,240.60 |
112.8K |
| 10:45 |
16,239.40 |
16,239.40 |
16,232.30 |
16,232.30 |
192.1K |
| 10:46 |
16,230.20 |
16,231.90 |
16,230.20 |
16,231.90 |
36.4K |
| 10:47 |
16,234.20 |
16,234.20 |
16,229.30 |
16,229.30 |
107.9K |
| 10:48 |
16,224.40 |
16,224.40 |
16,218.30 |
16,218.30 |
88.5K |
| 10:49 |
16,214.40 |
16,218.20 |
16,214.40 |
16,218.20 |
367.4K |
| 10:50 |
16,218.10 |
16,218.10 |
16,212.80 |
16,212.80 |
109.1K |
| 10:51 |
16,216.20 |
16,222.90 |
16,216.20 |
16,222.90 |
99.8K |
| 10:52 |
16,222.80 |
16,222.80 |
16,221.70 |
16,221.70 |
56.5K |
| 10:53 |
16,216.00 |
16,220.00 |
16,216.00 |
16,220.00 |
61.0K |
| 10:54 |
16,214.20 |
16,218.00 |
16,214.20 |
16,218.00 |
70.1K |
| 10:55 |
16,215.90 |
16,215.90 |
16,212.50 |
16,212.50 |
664.4K |
| 10:56 |
16,212.10 |
16,212.10 |
16,210.80 |
16,210.80 |
134.8K |
| 10:57 |
16,200.00 |
16,200.00 |
16,195.20 |
16,195.20 |
399.0K |
| 10:58 |
16,189.20 |
16,189.20 |
16,189.20 |
16,189.20 |
198.9K |
| 10:59 |
16,186.40 |
16,186.40 |
16,186.00 |
16,186.00 |
108.7K |
| 11:00 |
16,183.10 |
16,183.40 |
16,183.10 |
16,183.40 |
103.1K |
| 11:01 |
16,186.60 |
16,186.60 |
16,183.60 |
16,183.60 |
117.6K |
| 11:02 |
16,179.40 |
16,179.40 |
16,172.30 |
16,172.30 |
1,219.1K |
| 11:03 |
16,174.70 |
16,174.70 |
16,173.70 |
16,173.70 |
294.6K |
| 11:04 |
16,172.90 |
16,174.80 |
16,172.90 |
16,174.80 |
897.1K |
| 11:05 |
16,171.30 |
16,172.90 |
16,171.30 |
16,172.90 |
316.6K |
| 11:06 |
16,172.40 |
16,173.90 |
16,172.40 |
16,173.90 |
250.1K |
| 11:07 |
16,165.70 |
16,166.30 |
16,165.70 |
16,166.30 |
692.9K |
| 11:08 |
16,161.00 |
16,161.30 |
16,161.00 |
16,161.30 |
114.5K |
| 11:09 |
16,168.50 |
16,170.00 |
16,168.50 |
16,170.00 |
96.1K |
| 11:10 |
16,169.10 |
16,169.10 |
16,166.40 |
16,166.40 |
97.5K |
| 11:11 |
16,164.00 |
16,164.00 |
16,162.10 |
16,162.10 |
862.8K |
| 11:12 |
16,164.50 |
16,164.60 |
16,164.50 |
16,164.60 |
130.8K |
| 11:13 |
16,164.70 |
16,164.90 |
16,164.70 |
16,164.90 |
438.4K |
| 11:14 |
16,166.10 |
16,172.20 |
16,166.10 |
16,172.20 |
168.3K |
| 11:15 |
16,171.90 |
16,171.90 |
16,171.70 |
16,171.70 |
374.6K |
| 11:16 |
16,166.00 |
16,166.00 |
16,159.30 |
16,159.30 |
260.2K |
| 11:17 |
16,156.20 |
16,156.20 |
16,155.40 |
16,155.40 |
154.8K |
| 11:18 |
16,161.10 |
16,161.10 |
16,158.60 |
16,158.60 |
84.5K |
| 11:19 |
16,159.30 |
16,161.40 |
16,159.30 |
16,161.40 |
327.7K |
| 11:20 |
16,162.10 |
16,162.10 |
16,158.80 |
16,158.80 |
143.7K |
| 11:21 |
16,159.00 |
16,159.00 |
16,152.20 |
16,152.20 |
127.8K |
| 11:22 |
16,151.10 |
16,152.80 |
16,151.10 |
16,152.80 |
89.6K |
| 11:23 |
16,155.40 |
16,156.30 |
16,155.40 |
16,156.30 |
31.0K |
| 11:24 |
16,157.30 |
16,157.30 |
16,153.50 |
16,153.50 |
103.4K |
| 11:25 |
16,153.70 |
16,153.70 |
16,151.80 |
16,151.80 |
89.7K |
| 11:26 |
16,152.30 |
16,153.30 |
16,152.30 |
16,153.30 |
39.2K |
| 11:27 |
16,152.30 |
16,152.30 |
16,150.90 |
16,150.90 |
46.9K |
| 11:28 |
16,149.80 |
16,153.90 |
16,149.80 |
16,153.90 |
345.3K |
| 11:29 |
16,150.60 |
16,150.60 |
16,145.70 |
16,145.70 |
560.7K |
| 11:30 |
16,154.10 |
16,154.10 |
16,151.20 |
16,151.20 |
83.0K |
| 11:31 |
16,152.20 |
16,154.00 |
16,152.20 |
16,154.00 |
96.6K |
| 11:32 |
16,153.70 |
16,155.30 |
16,153.70 |
16,155.30 |
28.9K |
| 11:33 |
16,154.00 |
16,155.10 |
16,154.00 |
16,155.10 |
79.2K |
| 11:34 |
16,159.10 |
16,159.10 |
16,159.00 |
16,159.00 |
132.3K |
| 11:35 |
16,154.00 |
16,154.00 |
16,152.30 |
16,152.30 |
124.8K |
| 11:36 |
16,148.90 |
16,153.20 |
16,148.90 |
16,153.20 |
30.2K |
| 11:37 |
16,154.50 |
16,154.50 |
16,154.30 |
16,154.30 |
199.0K |
| 11:38 |
16,155.90 |
16,155.90 |
16,154.40 |
16,154.40 |
78.6K |
| 11:39 |
16,154.90 |
16,157.50 |
16,154.90 |
16,157.50 |
20.7K |
| 11:40 |
16,157.20 |
16,157.20 |
16,156.20 |
16,156.20 |
351.2K |
| 11:41 |
16,157.60 |
16,162.50 |
16,157.60 |
16,162.50 |
117.0K |
| 11:42 |
16,165.70 |
16,165.70 |
16,163.70 |
16,163.70 |
36.5K |
| 11:43 |
16,166.60 |
16,167.50 |
16,166.60 |
16,167.50 |
102.2K |
| 11:44 |
16,160.40 |
16,160.40 |
16,158.10 |
16,158.10 |
74.6K |
| 11:45 |
16,160.50 |
16,160.50 |
16,160.20 |
16,160.20 |
27.4K |
| 11:46 |
16,161.90 |
16,161.90 |
16,161.60 |
16,161.60 |
92.0K |
| 11:47 |
16,159.40 |
16,159.80 |
16,159.40 |
16,159.80 |
195.6K |
| 11:48 |
16,162.40 |
16,162.40 |
16,162.40 |
16,162.40 |
99.7K |
| 11:49 |
16,162.10 |
16,164.60 |
16,162.10 |
16,164.60 |
29.2K |
| 11:50 |
16,165.30 |
16,165.30 |
16,163.80 |
16,163.80 |
413.8K |
| 11:51 |
16,158.40 |
16,161.40 |
16,158.40 |
16,161.40 |
54.7K |
| 11:52 |
16,162.80 |
16,164.80 |
16,162.80 |
16,164.80 |
45.6K |
| 11:53 |
16,164.40 |
16,175.00 |
16,164.40 |
16,175.00 |
202.0K |
| 11:54 |
16,171.70 |
16,173.40 |
16,171.70 |
16,173.40 |
52.4K |
| 11:55 |
16,173.70 |
16,175.70 |
16,173.70 |
16,175.70 |
177.2K |
| 11:56 |
16,175.00 |
16,177.30 |
16,175.00 |
16,177.30 |
356.6K |
| 11:57 |
16,177.10 |
16,177.10 |
16,176.50 |
16,176.50 |
45.7K |
| 11:58 |
16,175.90 |
16,175.90 |
16,175.80 |
16,175.80 |
39.0K |
| 11:59 |
16,176.40 |
16,176.40 |
16,175.60 |
16,175.60 |
203.1K |
| 12:00 |
16,179.70 |
16,183.70 |
16,179.70 |
16,183.70 |
61.5K |
| 12:01 |
16,185.60 |
16,185.60 |
16,184.90 |
16,184.90 |
302.8K |
| 12:02 |
16,182.90 |
16,182.90 |
16,182.40 |
16,182.40 |
145.9K |
| 12:03 |
16,186.60 |
16,186.60 |
16,186.40 |
16,186.40 |
70.8K |
| 12:04 |
16,186.50 |
16,186.50 |
16,186.40 |
16,186.40 |
71.3K |
| 12:05 |
16,193.00 |
16,196.10 |
16,193.00 |
16,196.10 |
112.9K |
| 12:06 |
16,192.60 |
16,193.90 |
16,192.60 |
16,193.90 |
278.3K |
| 12:07 |
16,199.20 |
16,204.60 |
16,199.20 |
16,204.60 |
65.2K |
| 12:08 |
16,203.40 |
16,203.40 |
16,199.70 |
16,199.70 |
315.4K |
| 12:09 |
16,199.10 |
16,199.10 |
16,197.50 |
16,197.50 |
37.1K |
| 12:10 |
16,196.00 |
16,196.00 |
16,194.50 |
16,194.50 |
76.8K |
| 12:11 |
16,194.30 |
16,196.30 |
16,194.30 |
16,196.30 |
39.0K |
| 12:12 |
16,197.20 |
16,197.20 |
16,197.20 |
16,197.20 |
213.5K |
| 12:13 |
16,197.00 |
16,197.50 |
16,197.00 |
16,197.50 |
118.5K |
| 12:14 |
16,195.50 |
16,197.50 |
16,195.50 |
16,197.50 |
57.9K |
| 12:15 |
16,193.60 |
16,193.60 |
16,190.10 |
16,190.10 |
1,067.2K |
| 12:16 |
16,189.60 |
16,189.60 |
16,185.10 |
16,185.10 |
168.0K |
| 12:17 |
16,185.10 |
16,185.50 |
16,185.10 |
16,185.50 |
46.3K |
| 12:18 |
16,186.10 |
16,187.00 |
16,186.10 |
16,187.00 |
48.9K |
| 12:19 |
16,185.60 |
16,190.20 |
16,185.60 |
16,190.20 |
581.9K |
| 12:20 |
16,190.70 |
16,193.60 |
16,190.70 |
16,193.60 |
279.0K |
| 12:21 |
16,199.80 |
16,200.50 |
16,199.80 |
16,200.50 |
197.2K |
| 12:22 |
16,200.60 |
16,200.60 |
16,200.10 |
16,200.10 |
58.7K |
| 12:23 |
16,205.50 |
16,205.60 |
16,205.50 |
16,205.60 |
101.6K |
| 12:24 |
16,208.80 |
16,211.00 |
16,208.80 |
16,211.00 |
82.7K |
| 12:25 |
16,217.60 |
16,218.50 |
16,217.60 |
16,218.50 |
347.6K |
| 12:26 |
16,219.00 |
16,221.40 |
16,219.00 |
16,221.40 |
93.1K |
| 12:27 |
16,220.60 |
16,220.60 |
16,217.70 |
16,217.70 |
95.9K |
| 12:28 |
16,215.10 |
16,225.30 |
16,215.10 |
16,225.30 |
298.8K |
| 12:29 |
16,231.60 |
16,240.10 |
16,231.60 |
16,240.10 |
734.9K |
| 12:30 |
16,244.30 |
16,246.80 |
16,244.30 |
16,246.80 |
276.3K |
| 12:31 |
16,250.00 |
16,250.00 |
16,249.40 |
16,249.40 |
221.4K |
| 12:32 |
16,255.80 |
16,255.80 |
16,254.20 |
16,254.20 |
276.7K |
| 12:33 |
16,247.50 |
16,250.80 |
16,247.50 |
16,250.80 |
209.2K |
| 12:34 |
16,248.00 |
16,252.70 |
16,248.00 |
16,252.70 |
202.4K |
| 12:35 |
16,252.70 |
16,253.50 |
16,252.70 |
16,253.50 |
43.3K |
| 12:36 |
16,246.70 |
16,247.70 |
16,246.70 |
16,247.70 |
276.1K |
| 12:37 |
16,250.40 |
16,256.00 |
16,250.40 |
16,256.00 |
267.6K |
| 12:38 |
16,256.20 |
16,256.20 |
16,253.00 |
16,253.00 |
68.0K |
| 12:39 |
16,256.10 |
16,256.10 |
16,255.90 |
16,255.90 |
109.8K |
| 12:40 |
16,251.60 |
16,258.10 |
16,251.60 |
16,258.10 |
567.9K |
| 12:41 |
16,258.90 |
16,258.90 |
16,254.10 |
16,254.10 |
183.8K |
| 12:42 |
16,251.30 |
16,251.80 |
16,251.30 |
16,251.80 |
1,003.4K |
| 12:43 |
16,264.00 |
16,264.00 |
16,262.80 |
16,262.80 |
95.0K |
| 12:44 |
16,261.20 |
16,266.10 |
16,261.20 |
16,266.10 |
66.9K |
| 12:45 |
16,263.20 |
16,263.20 |
16,259.10 |
16,259.10 |
154.7K |
| 12:46 |
16,260.50 |
16,262.90 |
16,260.50 |
16,262.90 |
93.8K |
| 12:47 |
16,259.60 |
16,259.60 |
16,245.90 |
16,245.90 |
81.4K |
| 12:48 |
16,253.20 |
16,260.00 |
16,253.20 |
16,260.00 |
1,240.0K |
| 12:49 |
16,256.80 |
16,256.80 |
16,253.50 |
16,253.50 |
147.3K |
| 12:50 |
16,248.30 |
16,249.10 |
16,248.30 |
16,249.10 |
30.4K |
| 12:51 |
16,248.50 |
16,259.00 |
16,248.50 |
16,259.00 |
1,208.7K |
| 12:52 |
16,262.70 |
16,264.40 |
16,262.70 |
16,264.40 |
639.2K |
| 12:53 |
16,263.20 |
16,264.60 |
16,263.20 |
16,264.60 |
599.4K |
| 12:54 |
16,253.00 |
16,257.20 |
16,253.00 |
16,257.20 |
825.1K |
| 12:55 |
16,260.00 |
16,260.00 |
16,258.10 |
16,258.10 |
384.4K |
| 12:56 |
16,254.20 |
16,257.90 |
16,254.20 |
16,257.90 |
167.3K |
| 12:57 |
16,256.90 |
16,256.90 |
16,254.80 |
16,254.80 |
252.0K |
| 12:58 |
16,256.60 |
16,256.80 |
16,256.60 |
16,256.80 |
1,039.6K |
| 12:59 |
16,253.30 |
16,255.00 |
16,253.30 |
16,255.00 |
641.7K |
| 13:00 |
16,254.40 |
16,254.40 |
16,250.30 |
16,250.30 |
294.4K |
| 13:01 |
16,249.40 |
16,250.30 |
16,249.40 |
16,250.30 |
347.7K |
| 13:02 |
16,248.90 |
16,249.40 |
16,248.90 |
16,249.40 |
209.2K |
| 13:03 |
16,248.60 |
16,248.60 |
16,244.20 |
16,244.20 |
278.9K |
| 13:04 |
16,239.60 |
16,239.60 |
16,237.60 |
16,237.60 |
112.3K |
| 13:05 |
16,236.40 |
16,237.70 |
16,236.40 |
16,237.70 |
200.3K |
| 13:06 |
16,237.30 |
16,241.70 |
16,237.30 |
16,241.70 |
242.6K |
| 13:07 |
16,239.40 |
16,239.70 |
16,239.40 |
16,239.70 |
59.3K |
| 13:08 |
16,237.90 |
16,241.30 |
16,237.90 |
16,241.30 |
69.7K |
| 13:09 |
16,247.90 |
16,258.00 |
16,247.90 |
16,258.00 |
264.6K |
| 13:10 |
16,259.70 |
16,259.70 |
16,258.10 |
16,258.10 |
50.8K |
| 13:11 |
16,256.70 |
16,256.70 |
16,253.80 |
16,253.80 |
79.8K |
| 13:12 |
16,252.90 |
16,260.00 |
16,252.90 |
16,260.00 |
113.6K |
| 13:13 |
16,255.60 |
16,255.60 |
16,252.90 |
16,252.90 |
241.6K |
| 13:14 |
16,252.40 |
16,252.40 |
16,248.30 |
16,248.30 |
27.3K |
| 13:15 |
16,250.50 |
16,250.50 |
16,248.80 |
16,248.80 |
34.1K |
| 13:16 |
16,244.60 |
16,248.00 |
16,244.60 |
16,248.00 |
170.1K |
| 13:17 |
16,242.00 |
16,246.60 |
16,242.00 |
16,246.60 |
16.8K |
| 13:18 |
16,243.60 |
16,243.60 |
16,243.50 |
16,243.50 |
535.3K |
| 13:19 |
16,243.10 |
16,243.10 |
16,242.30 |
16,242.30 |
32.3K |
| 13:20 |
16,240.70 |
16,242.60 |
16,240.70 |
16,242.60 |
178.6K |
| 13:21 |
16,242.90 |
16,245.70 |
16,242.90 |
16,245.70 |
48.3K |
| 13:22 |
16,246.70 |
16,248.00 |
16,246.70 |
16,248.00 |
54.6K |
| 13:23 |
16,253.60 |
16,255.10 |
16,253.60 |
16,255.10 |
128.6K |
| 13:24 |
16,254.40 |
16,254.40 |
16,253.30 |
16,253.30 |
101.9K |
| 13:25 |
16,250.70 |
16,250.70 |
16,250.50 |
16,250.50 |
55.0K |
| 13:26 |
16,250.20 |
16,254.60 |
16,250.20 |
16,254.60 |
91.9K |
| 13:27 |
16,255.80 |
16,256.20 |
16,255.80 |
16,256.20 |
58.8K |
| 13:28 |
16,252.20 |
16,252.20 |
16,248.70 |
16,248.70 |
49.3K |
| 13:29 |
16,248.60 |
16,249.90 |
16,248.60 |
16,249.90 |
740.1K |
| 13:30 |
16,250.60 |
16,250.60 |
16,248.70 |
16,248.70 |
115.6K |
| 13:31 |
16,247.80 |
16,249.40 |
16,247.80 |
16,249.40 |
334.9K |
| 13:32 |
16,250.50 |
16,250.50 |
16,249.00 |
16,249.00 |
321.9K |
| 13:33 |
16,250.40 |
16,261.20 |
16,250.40 |
16,261.20 |
212.3K |
| 13:34 |
16,259.10 |
16,260.60 |
16,259.10 |
16,260.60 |
22.8K |
| 13:35 |
16,259.00 |
16,259.00 |
16,258.90 |
16,258.90 |
47.5K |
| 13:36 |
16,258.70 |
16,258.70 |
16,257.20 |
16,257.20 |
36.9K |
| 13:37 |
16,257.40 |
16,258.00 |
16,257.40 |
16,258.00 |
27.3K |
| 13:38 |
16,253.10 |
16,258.30 |
16,253.10 |
16,258.30 |
1,393.6K |
| 13:39 |
16,258.10 |
16,259.90 |
16,258.10 |
16,259.90 |
72.2K |
| 13:40 |
16,263.10 |
16,263.10 |
16,261.40 |
16,261.40 |
562.5K |
| 13:41 |
16,262.20 |
16,263.70 |
16,262.20 |
16,263.70 |
557.8K |
| 13:42 |
16,262.10 |
16,262.10 |
16,261.10 |
16,261.10 |
116.3K |
| 13:43 |
16,262.00 |
16,262.80 |
16,262.00 |
16,262.80 |
63.1K |
| 13:44 |
16,261.90 |
16,261.90 |
16,261.80 |
16,261.80 |
77.1K |
| 13:45 |
16,258.30 |
16,258.30 |
16,257.00 |
16,257.00 |
68.2K |
| 13:46 |
16,258.20 |
16,260.80 |
16,258.20 |
16,260.80 |
409.7K |
| 13:47 |
16,257.10 |
16,259.10 |
16,257.10 |
16,259.10 |
119.9K |
| 13:48 |
16,257.90 |
16,257.90 |
16,255.00 |
16,255.00 |
259.7K |
| 13:49 |
16,257.10 |
16,259.80 |
16,257.10 |
16,259.80 |
73.8K |
| 13:50 |
16,259.40 |
16,262.20 |
16,259.40 |
16,262.20 |
61.7K |
| 13:51 |
16,260.40 |
16,262.90 |
16,260.40 |
16,262.90 |
67.9K |
| 13:52 |
16,263.90 |
16,266.30 |
16,263.90 |
16,266.30 |
89.4K |
| 13:53 |
16,265.10 |
16,268.60 |
16,265.10 |
16,268.60 |
976.3K |
| 13:54 |
16,270.90 |
16,271.10 |
16,270.90 |
16,271.10 |
108.2K |
| 13:55 |
16,272.80 |
16,280.50 |
16,272.80 |
16,280.50 |
262.3K |
| 13:56 |
16,282.10 |
16,283.50 |
16,282.10 |
16,283.50 |
580.6K |
| 13:57 |
16,285.70 |
16,285.70 |
16,282.80 |
16,282.80 |
260.9K |
| 13:58 |
16,282.40 |
16,285.90 |
16,282.40 |
16,285.90 |
328.4K |
| 13:59 |
16,286.90 |
16,288.70 |
16,286.90 |
16,288.70 |
154.0K |
| 14:00 |
16,287.80 |
16,296.20 |
16,287.80 |
16,296.20 |
338.6K |
| 14:01 |
16,301.20 |
16,301.20 |
16,295.10 |
16,295.10 |
216.5K |
| 14:02 |
16,296.60 |
16,296.60 |
16,292.10 |
16,292.10 |
61.9K |
| 14:03 |
16,292.10 |
16,296.80 |
16,292.10 |
16,296.80 |
75.6K |
| 14:04 |
16,296.10 |
16,296.10 |
16,293.30 |
16,293.30 |
124.5K |
| 14:05 |
16,294.00 |
16,294.00 |
16,291.20 |
16,291.20 |
50.3K |
| 14:06 |
16,291.80 |
16,291.80 |
16,287.60 |
16,287.60 |
327.2K |
| 14:07 |
16,288.10 |
16,291.30 |
16,288.10 |
16,291.30 |
564.0K |
| 14:08 |
16,291.60 |
16,293.10 |
16,291.60 |
16,293.10 |
227.9K |
| 14:09 |
16,289.90 |
16,290.80 |
16,289.90 |
16,290.80 |
249.5K |
| 14:10 |
16,290.70 |
16,294.80 |
16,290.70 |
16,294.80 |
321.0K |
| 14:11 |
16,292.10 |
16,296.10 |
16,292.10 |
16,296.10 |
78.1K |
| 14:12 |
16,293.80 |
16,294.70 |
16,293.80 |
16,294.70 |
300.9K |
| 14:13 |
16,296.00 |
16,296.10 |
16,296.00 |
16,296.10 |
76.3K |
| 14:14 |
16,291.90 |
16,291.90 |
16,290.10 |
16,290.10 |
166.5K |
| 14:15 |
16,290.50 |
16,291.50 |
16,290.50 |
16,291.50 |
170.1K |
| 14:16 |
16,286.80 |
16,289.20 |
16,286.80 |
16,289.20 |
94.5K |
| 14:17 |
16,291.40 |
16,291.40 |
16,288.30 |
16,288.30 |
61.3K |
| 14:18 |
16,287.10 |
16,287.10 |
16,287.00 |
16,287.00 |
128.0K |
| 14:19 |
16,289.60 |
16,289.60 |
16,287.90 |
16,287.90 |
109.5K |
| 14:20 |
16,294.40 |
16,296.70 |
16,294.40 |
16,296.70 |
151.7K |
| 14:21 |
16,290.40 |
16,292.20 |
16,290.40 |
16,292.20 |
275.3K |
| 14:22 |
16,291.20 |
16,291.20 |
16,288.90 |
16,288.90 |
26.0K |
| 14:23 |
16,285.50 |
16,288.20 |
16,285.50 |
16,288.20 |
81.5K |
| 14:24 |
16,288.70 |
16,290.20 |
16,288.70 |
16,290.20 |
54.2K |
| 14:25 |
16,285.30 |
16,286.70 |
16,285.30 |
16,286.70 |
109.3K |
| 14:26 |
16,283.60 |
16,283.60 |
16,281.10 |
16,281.10 |
165.9K |
| 14:27 |
16,274.00 |
16,274.00 |
16,270.80 |
16,270.80 |
127.3K |
| 14:28 |
16,271.50 |
16,271.50 |
16,270.20 |
16,270.20 |
104.2K |
| 14:29 |
16,276.50 |
16,278.90 |
16,276.50 |
16,278.90 |
197.0K |
| 14:30 |
16,275.80 |
16,275.80 |
16,275.10 |
16,275.10 |
45.7K |
| 14:31 |
16,275.90 |
16,280.60 |
16,275.90 |
16,280.60 |
144.2K |
| 14:32 |
16,282.50 |
16,282.50 |
16,280.60 |
16,280.60 |
74.7K |
| 14:33 |
16,281.60 |
16,282.50 |
16,281.60 |
16,282.50 |
28.9K |
| 14:34 |
16,285.40 |
16,286.60 |
16,285.40 |
16,286.60 |
48.6K |
| 14:35 |
16,290.60 |
16,292.20 |
16,290.60 |
16,292.20 |
96.9K |
| 14:36 |
16,291.40 |
16,292.20 |
16,291.40 |
16,292.20 |
24.7K |
| 14:37 |
16,292.50 |
16,292.50 |
16,291.80 |
16,291.80 |
109.7K |
| 14:38 |
16,291.50 |
16,291.50 |
16,289.00 |
16,289.00 |
867.3K |
| 14:39 |
16,290.50 |
16,290.50 |
16,289.50 |
16,289.50 |
137.6K |
| 14:40 |
16,290.30 |
16,291.20 |
16,290.30 |
16,291.20 |
133.3K |
| 14:41 |
16,286.00 |
16,286.00 |
16,283.60 |
16,283.60 |
410.1K |
| 14:42 |
16,284.40 |
16,288.10 |
16,284.40 |
16,288.10 |
96.1K |
| 14:43 |
16,288.80 |
16,288.80 |
16,285.90 |
16,285.90 |
328.6K |
| 14:44 |
16,283.10 |
16,283.90 |
16,283.10 |
16,283.90 |
152.7K |
| 14:45 |
16,279.80 |
16,282.80 |
16,279.80 |
16,282.80 |
409.8K |
| 14:46 |
16,286.00 |
16,286.00 |
16,285.40 |
16,285.40 |
158.4K |
| 14:47 |
16,286.70 |
16,286.70 |
16,283.70 |
16,283.70 |
306.7K |
| 14:48 |
16,285.40 |
16,285.40 |
16,285.40 |
16,285.40 |
43.0K |
| 14:49 |
16,283.20 |
16,283.20 |
16,282.50 |
16,282.50 |
91.5K |
| 14:50 |
16,277.20 |
16,277.20 |
16,274.40 |
16,274.40 |
146.1K |
| 14:51 |
16,278.40 |
16,278.40 |
16,277.40 |
16,277.40 |
138.6K |
| 14:52 |
16,279.30 |
16,279.70 |
16,279.30 |
16,279.70 |
79.4K |
| 14:53 |
16,277.90 |
16,281.40 |
16,277.90 |
16,281.40 |
87.3K |
| 14:54 |
16,282.90 |
16,282.90 |
16,278.90 |
16,278.90 |
79.9K |
| 14:55 |
16,279.60 |
16,279.60 |
16,279.60 |
16,279.60 |
83.5K |
| 14:56 |
16,277.30 |
16,277.30 |
16,275.10 |
16,275.10 |
49.9K |
| 14:57 |
16,272.40 |
16,272.40 |
16,272.10 |
16,272.10 |
40.9K |
| 14:58 |
16,274.10 |
16,276.00 |
16,274.10 |
16,276.00 |
47.9K |
| 14:59 |
16,275.90 |
16,275.90 |
16,272.90 |
16,272.90 |
162.0K |
| 15:00 |
16,274.50 |
16,275.30 |
16,274.50 |
16,275.30 |
120.2K |
| 15:01 |
16,277.90 |
16,277.90 |
16,277.70 |
16,277.70 |
54.0K |
| 15:02 |
16,275.40 |
16,276.00 |
16,275.40 |
16,276.00 |
94.8K |
| 15:03 |
16,271.90 |
16,273.30 |
16,271.90 |
16,273.30 |
153.7K |
| 15:04 |
16,273.20 |
16,275.20 |
16,273.20 |
16,275.20 |
137.0K |
| 15:05 |
16,278.80 |
16,278.80 |
16,277.30 |
16,277.30 |
95.3K |
| 15:06 |
16,277.40 |
16,280.30 |
16,277.40 |
16,280.30 |
117.0K |
| 15:07 |
16,282.10 |
16,288.80 |
16,282.10 |
16,288.80 |
236.3K |
| 15:08 |
16,287.90 |
16,289.10 |
16,287.90 |
16,289.10 |
169.4K |
| 15:09 |
16,290.50 |
16,292.00 |
16,290.50 |
16,292.00 |
176.6K |
| 15:10 |
16,292.50 |
16,292.50 |
16,291.70 |
16,291.70 |
79.7K |
| 15:11 |
16,289.20 |
16,293.90 |
16,289.20 |
16,293.90 |
47.5K |
| 15:12 |
16,289.20 |
16,289.20 |
16,285.10 |
16,285.10 |
71.5K |
| 15:13 |
16,287.00 |
16,287.00 |
16,285.30 |
16,285.30 |
68.9K |
| 15:14 |
16,287.00 |
16,287.00 |
16,284.00 |
16,284.00 |
87.4K |
| 15:15 |
16,281.80 |
16,281.80 |
16,279.20 |
16,279.20 |
81.5K |
| 15:16 |
16,280.50 |
16,280.50 |
16,278.90 |
16,278.90 |
295.5K |
| 15:17 |
16,276.80 |
16,277.30 |
16,276.80 |
16,277.30 |
203.6K |
| 15:18 |
16,275.20 |
16,278.20 |
16,275.20 |
16,278.20 |
49.2K |
| 15:19 |
16,277.20 |
16,277.80 |
16,277.20 |
16,277.80 |
69.4K |
| 15:20 |
16,277.90 |
16,280.00 |
16,277.90 |
16,280.00 |
108.1K |
| 15:21 |
16,278.90 |
16,280.80 |
16,278.90 |
16,280.80 |
71.2K |
| 15:22 |
16,277.60 |
16,280.70 |
16,277.60 |
16,280.70 |
143.0K |
| 15:23 |
16,280.90 |
16,283.30 |
16,280.90 |
16,283.30 |
91.5K |
| 15:24 |
16,283.50 |
16,283.90 |
16,283.50 |
16,283.90 |
94.5K |
| 15:25 |
16,285.30 |
16,286.90 |
16,285.30 |
16,286.90 |
1,229.0K |
| 15:26 |
16,289.80 |
16,289.80 |
16,288.10 |
16,288.10 |
156.9K |
| 15:27 |
16,282.40 |
16,287.30 |
16,282.40 |
16,287.30 |
53.4K |
| 15:28 |
16,286.20 |
16,288.50 |
16,286.20 |
16,288.50 |
539.0K |
| 15:29 |
16,284.70 |
16,288.20 |
16,284.70 |
16,288.20 |
55.7K |
| 15:30 |
16,288.10 |
16,288.40 |
16,288.10 |
16,288.40 |
149.8K |
| 15:31 |
16,290.60 |
16,292.40 |
16,290.60 |
16,292.40 |
422.0K |
| 15:32 |
16,291.30 |
16,292.00 |
16,291.30 |
16,292.00 |
230.6K |
| 15:33 |
16,292.30 |
16,292.30 |
16,291.10 |
16,291.10 |
335.4K |
| 15:34 |
16,295.00 |
16,295.00 |
16,294.30 |
16,294.30 |
195.3K |
| 15:35 |
16,289.40 |
16,289.40 |
16,286.50 |
16,286.50 |
287.7K |
| 15:36 |
16,285.50 |
16,287.80 |
16,285.50 |
16,287.80 |
463.9K |
| 15:37 |
16,286.20 |
16,286.20 |
16,282.50 |
16,282.50 |
233.3K |
| 15:38 |
16,282.30 |
16,282.30 |
16,282.10 |
16,282.10 |
172.8K |
| 15:39 |
16,283.30 |
16,283.30 |
16,281.90 |
16,281.90 |
48.2K |
| 15:40 |
16,281.80 |
16,283.80 |
16,281.80 |
16,283.80 |
183.8K |
| 15:41 |
16,283.60 |
16,289.50 |
16,283.60 |
16,289.50 |
238.7K |
| 15:42 |
16,294.40 |
16,295.20 |
16,294.40 |
16,295.20 |
201.1K |
| 15:43 |
16,293.90 |
16,293.90 |
16,293.20 |
16,293.20 |
99.6K |
| 15:44 |
16,294.90 |
16,295.00 |
16,294.90 |
16,295.00 |
144.7K |
| 15:45 |
16,294.40 |
16,294.50 |
16,294.40 |
16,294.50 |
277.7K |
| 15:46 |
16,298.40 |
16,298.40 |
16,294.50 |
16,294.50 |
468.1K |
| 15:47 |
16,296.50 |
16,296.50 |
16,295.00 |
16,295.00 |
147.1K |
| 15:48 |
16,298.30 |
16,298.30 |
16,296.90 |
16,296.90 |
320.3K |
| 15:49 |
16,296.30 |
16,296.30 |
16,296.10 |
16,296.10 |
76.1K |
| 15:50 |
16,295.80 |
16,295.80 |
16,295.30 |
16,295.30 |
130.1K |
| 15:51 |
16,292.30 |
16,294.30 |
16,292.30 |
16,294.30 |
147.9K |
| 15:52 |
16,295.20 |
16,295.20 |
16,293.20 |
16,293.20 |
114.3K |
| 15:53 |
16,293.10 |
16,293.10 |
16,289.60 |
16,289.60 |
91.2K |
| 15:54 |
16,292.60 |
16,292.60 |
16,292.20 |
16,292.20 |
114.6K |
| 15:55 |
16,292.60 |
16,295.80 |
16,292.60 |
16,295.80 |
497.2K |
| 15:56 |
16,296.20 |
16,296.20 |
16,292.00 |
16,292.00 |
686.6K |
| 15:57 |
16,294.80 |
16,297.80 |
16,294.80 |
16,297.80 |
984.4K |
| 15:58 |
16,296.80 |
16,299.90 |
16,296.80 |
16,299.90 |
672.4K |
| 15:59 |
16,300.20 |
16,302.10 |
16,300.20 |
16,302.10 |
599.7K |
| 16:00 |
16,298.90 |
16,299.40 |
16,298.90 |
16,299.40 |
902.9K |
| 16:01 |
16,299.40 |
16,299.40 |
16,299.40 |
16,299.40 |
0.0K |
| 16:02 |
16,299.40 |
16,299.40 |
16,299.40 |
16,299.40 |
0.0K |
| 16:03 |
16,299.40 |
16,299.40 |
16,299.40 |
16,299.40 |
0.0K |
| 16:04 |
16,299.40 |
16,299.40 |
16,299.40 |
16,299.40 |
0.0K |
| 16:05 |
16,299.40 |
16,299.40 |
16,299.40 |
16,299.40 |
0.0K |
| 16:06 |
16,299.40 |
16,299.40 |
16,299.40 |
16,299.40 |
0.0K |
| 16:07 |
16,299.40 |
16,299.40 |
16,299.40 |
16,299.40 |
0.0K |
| 16:08 |
16,299.40 |
16,299.40 |
16,299.40 |
16,299.40 |
0.0K |
| 16:09 |
16,299.40 |
16,299.40 |
16,299.40 |
16,299.40 |
0.0K |
| 16:10 |
16,299.40 |
16,300.70 |
16,299.40 |
16,300.70 |
18,643.3K |
| 16:11 |
16,300.70 |
16,300.70 |
16,300.70 |
16,300.70 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|