| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,300.70 |
16,300.70 |
16,278.00 |
16,278.00 |
1,639.4K |
| 10:01 |
16,287.20 |
16,287.20 |
16,282.40 |
16,282.40 |
250.9K |
| 10:02 |
16,288.10 |
16,296.90 |
16,288.10 |
16,296.90 |
753.0K |
| 10:03 |
16,303.40 |
16,303.40 |
16,302.10 |
16,302.10 |
144.4K |
| 10:04 |
16,306.00 |
16,322.60 |
16,306.00 |
16,322.60 |
999.9K |
| 10:05 |
16,318.70 |
16,323.60 |
16,318.70 |
16,323.60 |
251.7K |
| 10:06 |
16,323.60 |
16,323.60 |
16,320.20 |
16,320.20 |
1,053.7K |
| 10:07 |
16,340.90 |
16,341.20 |
16,340.90 |
16,341.20 |
1,165.4K |
| 10:08 |
16,328.40 |
16,340.00 |
16,328.40 |
16,340.00 |
649.9K |
| 10:09 |
16,326.30 |
16,339.80 |
16,326.30 |
16,339.80 |
1,491.4K |
| 10:10 |
16,341.60 |
16,341.60 |
16,334.70 |
16,334.70 |
189.8K |
| 10:11 |
16,336.60 |
16,339.20 |
16,336.60 |
16,339.20 |
1,029.9K |
| 10:12 |
16,339.70 |
16,342.40 |
16,339.70 |
16,342.40 |
252.4K |
| 10:13 |
16,351.30 |
16,351.30 |
16,349.50 |
16,349.50 |
550.3K |
| 10:14 |
16,349.70 |
16,349.70 |
16,346.60 |
16,346.60 |
1,277.0K |
| 10:15 |
16,341.20 |
16,345.30 |
16,341.20 |
16,345.30 |
458.6K |
| 10:16 |
16,345.30 |
16,349.40 |
16,345.30 |
16,349.40 |
681.5K |
| 10:17 |
16,350.10 |
16,354.60 |
16,350.10 |
16,354.60 |
394.1K |
| 10:18 |
16,347.50 |
16,351.30 |
16,347.50 |
16,351.30 |
575.4K |
| 10:19 |
16,352.70 |
16,352.70 |
16,346.10 |
16,346.10 |
388.9K |
| 10:20 |
16,352.00 |
16,352.00 |
16,347.50 |
16,347.50 |
357.0K |
| 10:21 |
16,338.90 |
16,339.30 |
16,338.90 |
16,339.30 |
206.4K |
| 10:22 |
16,339.40 |
16,345.40 |
16,339.40 |
16,345.40 |
182.6K |
| 10:23 |
16,350.40 |
16,350.40 |
16,348.50 |
16,348.50 |
253.9K |
| 10:24 |
16,344.40 |
16,344.40 |
16,336.60 |
16,336.60 |
356.9K |
| 10:25 |
16,332.80 |
16,332.80 |
16,326.40 |
16,326.40 |
380.1K |
| 10:26 |
16,328.70 |
16,328.70 |
16,324.10 |
16,324.10 |
409.3K |
| 10:27 |
16,325.50 |
16,325.50 |
16,322.30 |
16,322.30 |
72.7K |
| 10:28 |
16,315.70 |
16,316.60 |
16,315.70 |
16,316.60 |
478.4K |
| 10:29 |
16,319.00 |
16,319.50 |
16,319.00 |
16,319.50 |
151.9K |
| 10:30 |
16,317.10 |
16,317.10 |
16,316.50 |
16,316.50 |
716.6K |
| 10:31 |
16,319.20 |
16,321.80 |
16,319.20 |
16,321.80 |
348.4K |
| 10:32 |
16,318.70 |
16,318.70 |
16,312.80 |
16,312.80 |
196.0K |
| 10:33 |
16,304.80 |
16,304.80 |
16,301.40 |
16,301.40 |
330.1K |
| 10:34 |
16,296.70 |
16,304.90 |
16,296.70 |
16,304.90 |
376.5K |
| 10:35 |
16,303.40 |
16,303.40 |
16,300.10 |
16,300.10 |
123.1K |
| 10:36 |
16,305.30 |
16,305.30 |
16,305.20 |
16,305.20 |
88.0K |
| 10:37 |
16,303.90 |
16,303.90 |
16,303.60 |
16,303.60 |
91.6K |
| 10:38 |
16,307.40 |
16,307.40 |
16,306.90 |
16,306.90 |
82.5K |
| 10:39 |
16,304.80 |
16,305.30 |
16,304.80 |
16,305.30 |
229.5K |
| 10:40 |
16,305.30 |
16,308.90 |
16,305.30 |
16,308.90 |
182.3K |
| 10:41 |
16,308.90 |
16,310.40 |
16,308.90 |
16,310.40 |
74.4K |
| 10:42 |
16,311.30 |
16,315.10 |
16,311.30 |
16,315.10 |
81.1K |
| 10:43 |
16,312.60 |
16,313.80 |
16,312.60 |
16,313.80 |
93.5K |
| 10:44 |
16,313.30 |
16,313.30 |
16,312.10 |
16,312.10 |
23.0K |
| 10:45 |
16,310.40 |
16,310.40 |
16,306.80 |
16,306.80 |
799.6K |
| 10:46 |
16,302.30 |
16,306.90 |
16,302.30 |
16,306.90 |
303.9K |
| 10:47 |
16,306.00 |
16,306.00 |
16,305.10 |
16,305.10 |
550.2K |
| 10:48 |
16,306.00 |
16,306.00 |
16,302.70 |
16,302.70 |
173.7K |
| 10:49 |
16,303.00 |
16,304.20 |
16,303.00 |
16,304.20 |
189.0K |
| 10:50 |
16,309.20 |
16,309.20 |
16,308.70 |
16,308.70 |
98.8K |
| 10:51 |
16,306.60 |
16,306.80 |
16,306.60 |
16,306.80 |
265.9K |
| 10:52 |
16,312.60 |
16,312.60 |
16,311.80 |
16,311.80 |
1,668.2K |
| 10:53 |
16,309.70 |
16,309.70 |
16,307.50 |
16,307.50 |
115.9K |
| 10:54 |
16,307.60 |
16,307.60 |
16,307.60 |
16,307.60 |
57.7K |
| 10:55 |
16,307.10 |
16,308.40 |
16,307.10 |
16,308.40 |
180.7K |
| 10:56 |
16,310.80 |
16,312.90 |
16,310.80 |
16,312.90 |
32.3K |
| 10:57 |
16,314.40 |
16,317.30 |
16,314.40 |
16,317.30 |
164.8K |
| 10:58 |
16,319.50 |
16,321.30 |
16,319.50 |
16,321.30 |
144.7K |
| 10:59 |
16,322.10 |
16,322.10 |
16,320.50 |
16,320.50 |
177.1K |
| 11:00 |
16,320.60 |
16,321.80 |
16,320.60 |
16,321.80 |
306.8K |
| 11:01 |
16,320.80 |
16,320.80 |
16,317.40 |
16,317.40 |
195.7K |
| 11:02 |
16,321.80 |
16,322.20 |
16,321.80 |
16,322.20 |
206.4K |
| 11:03 |
16,330.60 |
16,330.60 |
16,330.00 |
16,330.00 |
758.8K |
| 11:04 |
16,334.90 |
16,334.90 |
16,331.80 |
16,331.80 |
187.0K |
| 11:05 |
16,331.00 |
16,331.00 |
16,324.80 |
16,324.80 |
750.2K |
| 11:06 |
16,323.20 |
16,323.20 |
16,322.40 |
16,322.40 |
259.9K |
| 11:07 |
16,323.20 |
16,326.50 |
16,323.20 |
16,326.50 |
74.7K |
| 11:08 |
16,328.30 |
16,332.10 |
16,328.30 |
16,332.10 |
147.1K |
| 11:09 |
16,331.80 |
16,332.70 |
16,331.80 |
16,332.70 |
155.0K |
| 11:10 |
16,331.10 |
16,331.10 |
16,328.60 |
16,328.60 |
660.2K |
| 11:11 |
16,322.90 |
16,325.50 |
16,322.90 |
16,325.50 |
177.2K |
| 11:12 |
16,324.50 |
16,325.10 |
16,324.50 |
16,325.10 |
118.7K |
| 11:13 |
16,327.30 |
16,327.30 |
16,325.70 |
16,325.70 |
87.3K |
| 11:14 |
16,326.20 |
16,328.70 |
16,326.20 |
16,328.70 |
566.4K |
| 11:15 |
16,327.10 |
16,327.10 |
16,321.10 |
16,321.10 |
86.1K |
| 11:16 |
16,320.00 |
16,324.20 |
16,320.00 |
16,324.20 |
660.5K |
| 11:17 |
16,327.80 |
16,327.80 |
16,325.10 |
16,325.10 |
263.0K |
| 11:18 |
16,325.00 |
16,325.00 |
16,323.20 |
16,323.20 |
219.1K |
| 11:19 |
16,322.90 |
16,327.00 |
16,322.90 |
16,327.00 |
262.0K |
| 11:20 |
16,328.80 |
16,329.50 |
16,328.80 |
16,329.50 |
161.8K |
| 11:21 |
16,328.80 |
16,328.80 |
16,325.80 |
16,325.80 |
221.0K |
| 11:22 |
16,322.40 |
16,325.70 |
16,322.40 |
16,325.70 |
146.3K |
| 11:23 |
16,327.00 |
16,327.40 |
16,327.00 |
16,327.40 |
90.1K |
| 11:24 |
16,322.70 |
16,322.70 |
16,322.50 |
16,322.50 |
80.5K |
| 11:25 |
16,320.70 |
16,320.70 |
16,319.60 |
16,319.60 |
100.7K |
| 11:26 |
16,321.60 |
16,322.70 |
16,321.60 |
16,322.70 |
64.6K |
| 11:27 |
16,324.70 |
16,326.90 |
16,324.70 |
16,326.90 |
288.6K |
| 11:28 |
16,327.20 |
16,327.90 |
16,327.20 |
16,327.90 |
70.5K |
| 11:29 |
16,326.60 |
16,326.70 |
16,326.60 |
16,326.70 |
134.9K |
| 11:30 |
16,322.00 |
16,322.00 |
16,311.10 |
16,311.10 |
322.9K |
| 11:31 |
16,320.30 |
16,320.30 |
16,319.90 |
16,319.90 |
148.2K |
| 11:32 |
16,319.10 |
16,325.50 |
16,319.10 |
16,325.50 |
70.0K |
| 11:33 |
16,321.60 |
16,327.40 |
16,321.60 |
16,327.40 |
65.5K |
| 11:34 |
16,323.30 |
16,325.30 |
16,323.30 |
16,325.30 |
191.4K |
| 11:35 |
16,323.90 |
16,327.30 |
16,323.90 |
16,327.30 |
250.6K |
| 11:36 |
16,326.30 |
16,326.30 |
16,325.60 |
16,325.60 |
66.2K |
| 11:37 |
16,321.20 |
16,321.20 |
16,318.30 |
16,318.30 |
88.0K |
| 11:38 |
16,316.90 |
16,319.60 |
16,316.90 |
16,319.60 |
54.2K |
| 11:39 |
16,315.70 |
16,317.20 |
16,315.70 |
16,317.20 |
69.1K |
| 11:40 |
16,318.90 |
16,320.60 |
16,318.90 |
16,320.60 |
129.8K |
| 11:41 |
16,327.50 |
16,327.50 |
16,325.40 |
16,325.40 |
83.9K |
| 11:42 |
16,327.70 |
16,331.60 |
16,327.70 |
16,331.60 |
507.9K |
| 11:43 |
16,331.20 |
16,331.20 |
16,330.10 |
16,330.10 |
50.4K |
| 11:44 |
16,328.00 |
16,328.00 |
16,327.90 |
16,327.90 |
76.5K |
| 11:45 |
16,330.40 |
16,330.40 |
16,328.90 |
16,328.90 |
87.4K |
| 11:46 |
16,327.00 |
16,329.50 |
16,327.00 |
16,329.50 |
243.6K |
| 11:47 |
16,328.60 |
16,337.30 |
16,328.60 |
16,337.30 |
556.7K |
| 11:48 |
16,332.80 |
16,332.80 |
16,332.80 |
16,332.80 |
452.2K |
| 11:49 |
16,330.10 |
16,330.10 |
16,326.00 |
16,326.00 |
193.5K |
| 11:50 |
16,328.00 |
16,330.10 |
16,328.00 |
16,330.10 |
142.2K |
| 11:51 |
16,330.60 |
16,332.70 |
16,330.60 |
16,332.70 |
183.0K |
| 11:52 |
16,330.70 |
16,334.20 |
16,330.70 |
16,334.20 |
145.6K |
| 11:53 |
16,332.80 |
16,341.60 |
16,332.80 |
16,341.60 |
267.6K |
| 11:54 |
16,339.90 |
16,342.70 |
16,339.90 |
16,342.70 |
137.7K |
| 11:55 |
16,348.20 |
16,349.60 |
16,348.20 |
16,349.60 |
213.2K |
| 11:56 |
16,346.00 |
16,346.00 |
16,344.00 |
16,344.00 |
195.0K |
| 11:57 |
16,343.40 |
16,346.80 |
16,343.40 |
16,346.80 |
198.4K |
| 11:58 |
16,346.30 |
16,346.30 |
16,346.10 |
16,346.10 |
101.2K |
| 11:59 |
16,346.00 |
16,351.10 |
16,346.00 |
16,351.10 |
145.1K |
| 12:00 |
16,351.80 |
16,351.80 |
16,345.50 |
16,345.50 |
117.2K |
| 12:01 |
16,352.90 |
16,352.90 |
16,350.50 |
16,350.50 |
275.5K |
| 12:02 |
16,346.70 |
16,346.70 |
16,344.90 |
16,344.90 |
225.1K |
| 12:03 |
16,344.30 |
16,344.30 |
16,342.00 |
16,342.00 |
141.3K |
| 12:04 |
16,342.50 |
16,343.80 |
16,342.50 |
16,343.80 |
81.2K |
| 12:05 |
16,345.20 |
16,345.50 |
16,345.20 |
16,345.50 |
301.3K |
| 12:06 |
16,347.50 |
16,347.50 |
16,346.20 |
16,346.20 |
62.0K |
| 12:07 |
16,344.00 |
16,344.00 |
16,343.90 |
16,343.90 |
52.2K |
| 12:08 |
16,346.80 |
16,346.80 |
16,345.50 |
16,345.50 |
255.9K |
| 12:09 |
16,348.00 |
16,352.30 |
16,348.00 |
16,352.30 |
164.1K |
| 12:10 |
16,351.20 |
16,352.70 |
16,351.20 |
16,352.70 |
199.3K |
| 12:11 |
16,354.30 |
16,355.30 |
16,354.30 |
16,355.30 |
117.8K |
| 12:12 |
16,363.70 |
16,363.90 |
16,363.70 |
16,363.90 |
270.0K |
| 12:13 |
16,358.60 |
16,358.60 |
16,358.00 |
16,358.00 |
164.0K |
| 12:14 |
16,357.00 |
16,357.00 |
16,356.70 |
16,356.70 |
79.4K |
| 12:15 |
16,351.30 |
16,351.30 |
16,350.30 |
16,350.30 |
56.5K |
| 12:16 |
16,343.70 |
16,343.70 |
16,342.80 |
16,342.80 |
197.1K |
| 12:17 |
16,341.20 |
16,341.20 |
16,338.90 |
16,338.90 |
107.2K |
| 12:18 |
16,335.80 |
16,335.80 |
16,332.80 |
16,332.80 |
253.0K |
| 12:19 |
16,331.50 |
16,331.50 |
16,324.90 |
16,324.90 |
215.4K |
| 12:20 |
16,325.20 |
16,329.20 |
16,325.20 |
16,329.20 |
42.9K |
| 12:21 |
16,327.70 |
16,327.70 |
16,327.30 |
16,327.30 |
45.1K |
| 12:22 |
16,320.60 |
16,320.60 |
16,320.30 |
16,320.30 |
159.1K |
| 12:23 |
16,315.00 |
16,315.00 |
16,308.10 |
16,308.10 |
591.1K |
| 12:24 |
16,309.80 |
16,309.80 |
16,308.50 |
16,308.50 |
118.8K |
| 12:25 |
16,298.30 |
16,303.90 |
16,298.30 |
16,303.90 |
219.5K |
| 12:26 |
16,302.00 |
16,304.20 |
16,302.00 |
16,304.20 |
101.6K |
| 12:27 |
16,305.20 |
16,305.20 |
16,303.10 |
16,303.10 |
61.6K |
| 12:28 |
16,302.40 |
16,302.40 |
16,298.30 |
16,298.30 |
843.3K |
| 12:29 |
16,300.20 |
16,300.70 |
16,300.20 |
16,300.70 |
95.3K |
| 12:30 |
16,302.70 |
16,302.70 |
16,299.60 |
16,299.60 |
59.4K |
| 12:31 |
16,302.90 |
16,304.70 |
16,302.90 |
16,304.70 |
52.2K |
| 12:32 |
16,305.40 |
16,305.40 |
16,304.30 |
16,304.30 |
417.7K |
| 12:33 |
16,307.00 |
16,307.00 |
16,305.10 |
16,305.10 |
58.6K |
| 12:34 |
16,305.70 |
16,312.40 |
16,305.70 |
16,312.40 |
97.9K |
| 12:35 |
16,309.70 |
16,310.30 |
16,309.70 |
16,310.30 |
146.7K |
| 12:36 |
16,312.40 |
16,312.40 |
16,306.70 |
16,306.70 |
75.8K |
| 12:37 |
16,306.10 |
16,306.10 |
16,304.90 |
16,304.90 |
258.2K |
| 12:38 |
16,305.70 |
16,305.70 |
16,304.70 |
16,304.70 |
115.7K |
| 12:39 |
16,304.60 |
16,306.40 |
16,304.60 |
16,306.40 |
63.0K |
| 12:40 |
16,302.10 |
16,305.60 |
16,302.10 |
16,305.60 |
132.8K |
| 12:41 |
16,308.20 |
16,308.30 |
16,308.20 |
16,308.30 |
170.8K |
| 12:42 |
16,309.50 |
16,309.50 |
16,307.80 |
16,307.80 |
99.6K |
| 12:43 |
16,308.50 |
16,308.50 |
16,308.00 |
16,308.00 |
147.3K |
| 12:44 |
16,305.10 |
16,305.90 |
16,305.10 |
16,305.90 |
93.3K |
| 12:45 |
16,305.10 |
16,306.30 |
16,305.10 |
16,306.30 |
250.6K |
| 12:46 |
16,303.00 |
16,311.00 |
16,303.00 |
16,311.00 |
184.9K |
| 12:47 |
16,312.00 |
16,314.70 |
16,312.00 |
16,314.70 |
491.2K |
| 12:48 |
16,317.70 |
16,317.70 |
16,314.80 |
16,314.80 |
40.4K |
| 12:49 |
16,317.90 |
16,319.10 |
16,317.90 |
16,319.10 |
118.8K |
| 12:50 |
16,320.00 |
16,320.00 |
16,315.20 |
16,315.20 |
79.8K |
| 12:51 |
16,314.20 |
16,324.90 |
16,314.20 |
16,324.90 |
116.1K |
| 12:52 |
16,323.10 |
16,323.10 |
16,322.90 |
16,322.90 |
125.8K |
| 12:53 |
16,323.60 |
16,323.60 |
16,320.60 |
16,320.60 |
210.8K |
| 12:54 |
16,320.50 |
16,320.50 |
16,319.20 |
16,319.20 |
146.0K |
| 12:55 |
16,322.30 |
16,322.30 |
16,317.50 |
16,317.50 |
61.5K |
| 12:56 |
16,320.10 |
16,320.10 |
16,319.70 |
16,319.70 |
99.2K |
| 12:57 |
16,319.70 |
16,319.90 |
16,319.70 |
16,319.90 |
298.2K |
| 12:58 |
16,319.80 |
16,319.80 |
16,319.60 |
16,319.60 |
78.8K |
| 12:59 |
16,318.90 |
16,318.90 |
16,318.80 |
16,318.80 |
138.8K |
| 13:00 |
16,318.50 |
16,324.20 |
16,318.50 |
16,324.20 |
17.0K |
| 13:01 |
16,324.20 |
16,329.70 |
16,323.20 |
16,329.70 |
438.6K |
| 13:02 |
16,329.70 |
16,329.70 |
16,327.30 |
16,327.30 |
433.6K |
| 13:03 |
16,322.80 |
16,322.80 |
16,321.90 |
16,321.90 |
146.0K |
| 13:04 |
16,323.10 |
16,323.10 |
16,322.20 |
16,322.20 |
304.3K |
| 13:05 |
16,323.20 |
16,328.20 |
16,323.20 |
16,328.20 |
68.1K |
| 13:06 |
16,329.80 |
16,329.80 |
16,328.10 |
16,328.10 |
325.6K |
| 13:07 |
16,326.50 |
16,327.80 |
16,326.50 |
16,327.80 |
319.2K |
| 13:08 |
16,325.60 |
16,325.60 |
16,325.60 |
16,325.60 |
186.7K |
| 13:09 |
16,325.70 |
16,329.40 |
16,325.70 |
16,329.40 |
295.7K |
| 13:10 |
16,333.40 |
16,333.40 |
16,330.70 |
16,330.70 |
76.1K |
| 13:11 |
16,332.90 |
16,332.90 |
16,332.70 |
16,332.70 |
79.6K |
| 13:12 |
16,335.00 |
16,335.00 |
16,335.00 |
16,335.00 |
20.4K |
| 13:13 |
16,330.90 |
16,334.20 |
16,330.90 |
16,334.20 |
239.5K |
| 13:14 |
16,333.50 |
16,334.80 |
16,333.50 |
16,334.80 |
180.0K |
| 13:15 |
16,335.50 |
16,335.50 |
16,335.40 |
16,335.40 |
31.2K |
| 13:16 |
16,337.90 |
16,340.30 |
16,337.90 |
16,340.30 |
896.3K |
| 13:17 |
16,337.50 |
16,337.50 |
16,337.20 |
16,337.20 |
71.5K |
| 13:18 |
16,337.80 |
16,337.80 |
16,337.20 |
16,337.20 |
75.5K |
| 13:19 |
16,336.80 |
16,336.80 |
16,332.30 |
16,332.30 |
98.9K |
| 13:20 |
16,326.90 |
16,326.90 |
16,326.60 |
16,326.60 |
212.3K |
| 13:21 |
16,328.70 |
16,330.50 |
16,328.70 |
16,330.50 |
25.2K |
| 13:22 |
16,332.00 |
16,334.20 |
16,332.00 |
16,334.20 |
75.7K |
| 13:23 |
16,330.90 |
16,330.90 |
16,328.40 |
16,328.40 |
106.7K |
| 13:24 |
16,328.20 |
16,328.20 |
16,325.60 |
16,325.60 |
56.2K |
| 13:25 |
16,320.90 |
16,320.90 |
16,320.40 |
16,320.40 |
56.3K |
| 13:26 |
16,324.80 |
16,331.50 |
16,324.80 |
16,331.50 |
85.2K |
| 13:27 |
16,328.90 |
16,332.60 |
16,328.90 |
16,332.60 |
489.4K |
| 13:28 |
16,330.50 |
16,330.50 |
16,328.40 |
16,328.40 |
131.3K |
| 13:29 |
16,326.50 |
16,326.50 |
16,326.00 |
16,326.00 |
103.3K |
| 13:30 |
16,327.50 |
16,330.50 |
16,327.50 |
16,330.50 |
81.3K |
| 13:31 |
16,328.30 |
16,328.30 |
16,324.90 |
16,324.90 |
140.7K |
| 13:32 |
16,324.10 |
16,324.90 |
16,324.10 |
16,324.90 |
90.3K |
| 13:33 |
16,330.30 |
16,332.30 |
16,330.30 |
16,332.30 |
74.7K |
| 13:34 |
16,333.20 |
16,333.20 |
16,332.50 |
16,332.50 |
148.2K |
| 13:35 |
16,335.50 |
16,336.10 |
16,335.50 |
16,336.10 |
69.4K |
| 13:36 |
16,338.90 |
16,339.30 |
16,338.90 |
16,339.30 |
252.9K |
| 13:37 |
16,340.70 |
16,341.90 |
16,340.70 |
16,341.90 |
281.4K |
| 13:38 |
16,343.30 |
16,343.30 |
16,341.50 |
16,341.50 |
54.4K |
| 13:39 |
16,340.60 |
16,343.10 |
16,340.60 |
16,343.10 |
70.1K |
| 13:40 |
16,341.80 |
16,341.80 |
16,341.70 |
16,341.70 |
23.7K |
| 13:41 |
16,340.40 |
16,340.60 |
16,340.40 |
16,340.60 |
47.6K |
| 13:42 |
16,338.00 |
16,338.00 |
16,337.30 |
16,337.30 |
184.7K |
| 13:43 |
16,337.50 |
16,338.60 |
16,337.50 |
16,338.60 |
241.8K |
| 13:44 |
16,335.20 |
16,338.20 |
16,335.20 |
16,338.20 |
206.3K |
| 13:45 |
16,340.60 |
16,340.60 |
16,339.00 |
16,339.00 |
41.9K |
| 13:46 |
16,337.50 |
16,337.50 |
16,335.10 |
16,335.10 |
59.2K |
| 13:47 |
16,335.30 |
16,336.00 |
16,335.30 |
16,336.00 |
377.4K |
| 13:48 |
16,334.40 |
16,336.70 |
16,334.40 |
16,336.70 |
54.8K |
| 13:49 |
16,334.20 |
16,334.20 |
16,332.70 |
16,332.70 |
48.7K |
| 13:50 |
16,331.00 |
16,331.00 |
16,330.50 |
16,330.50 |
320.9K |
| 13:51 |
16,330.20 |
16,331.10 |
16,330.20 |
16,331.10 |
181.1K |
| 13:52 |
16,330.90 |
16,330.90 |
16,328.50 |
16,328.50 |
119.2K |
| 13:53 |
16,330.70 |
16,331.70 |
16,330.70 |
16,331.70 |
421.9K |
| 13:54 |
16,331.60 |
16,331.90 |
16,331.60 |
16,331.90 |
108.2K |
| 13:55 |
16,329.20 |
16,330.90 |
16,329.20 |
16,330.90 |
41.8K |
| 13:56 |
16,326.50 |
16,326.50 |
16,323.60 |
16,323.60 |
121.2K |
| 13:57 |
16,325.60 |
16,325.80 |
16,325.60 |
16,325.80 |
119.8K |
| 13:58 |
16,327.70 |
16,327.70 |
16,325.80 |
16,325.80 |
186.5K |
| 13:59 |
16,323.00 |
16,323.00 |
16,321.00 |
16,321.00 |
191.3K |
| 14:00 |
16,320.20 |
16,320.20 |
16,316.00 |
16,316.00 |
659.4K |
| 14:01 |
16,312.30 |
16,312.30 |
16,311.50 |
16,311.50 |
542.4K |
| 14:02 |
16,308.00 |
16,308.00 |
16,308.00 |
16,308.00 |
723.1K |
| 14:03 |
16,308.10 |
16,308.10 |
16,306.70 |
16,306.70 |
98.2K |
| 14:04 |
16,307.10 |
16,307.10 |
16,304.40 |
16,304.40 |
94.5K |
| 14:05 |
16,305.30 |
16,305.50 |
16,305.30 |
16,305.50 |
272.7K |
| 14:06 |
16,308.30 |
16,309.10 |
16,308.30 |
16,309.10 |
145.7K |
| 14:07 |
16,311.30 |
16,315.60 |
16,311.30 |
16,315.60 |
135.7K |
| 14:08 |
16,313.70 |
16,313.70 |
16,311.80 |
16,311.80 |
137.9K |
| 14:09 |
16,314.00 |
16,314.00 |
16,312.20 |
16,312.20 |
105.3K |
| 14:10 |
16,314.50 |
16,314.80 |
16,314.50 |
16,314.80 |
112.4K |
| 14:11 |
16,312.90 |
16,312.90 |
16,312.40 |
16,312.40 |
74.4K |
| 14:12 |
16,312.50 |
16,312.50 |
16,311.20 |
16,311.20 |
123.6K |
| 14:13 |
16,312.70 |
16,312.70 |
16,310.50 |
16,310.50 |
35.2K |
| 14:14 |
16,311.80 |
16,313.40 |
16,311.80 |
16,313.40 |
104.2K |
| 14:15 |
16,315.40 |
16,316.90 |
16,315.40 |
16,316.90 |
330.8K |
| 14:16 |
16,316.10 |
16,319.10 |
16,316.10 |
16,319.10 |
146.4K |
| 14:17 |
16,321.90 |
16,322.50 |
16,321.90 |
16,322.50 |
208.3K |
| 14:18 |
16,322.30 |
16,322.90 |
16,322.30 |
16,322.90 |
89.7K |
| 14:19 |
16,322.00 |
16,322.50 |
16,322.00 |
16,322.50 |
142.3K |
| 14:20 |
16,322.60 |
16,322.60 |
16,321.80 |
16,321.80 |
218.0K |
| 14:21 |
16,321.50 |
16,321.50 |
16,320.60 |
16,320.60 |
84.6K |
| 14:22 |
16,321.80 |
16,321.80 |
16,320.30 |
16,320.30 |
137.6K |
| 14:23 |
16,320.00 |
16,320.00 |
16,317.70 |
16,317.70 |
215.4K |
| 14:24 |
16,316.10 |
16,319.60 |
16,316.10 |
16,319.60 |
101.6K |
| 14:25 |
16,317.30 |
16,322.80 |
16,317.30 |
16,322.80 |
175.8K |
| 14:26 |
16,322.40 |
16,322.40 |
16,318.50 |
16,318.50 |
125.5K |
| 14:27 |
16,318.00 |
16,318.00 |
16,317.10 |
16,317.10 |
36.5K |
| 14:28 |
16,320.80 |
16,320.80 |
16,317.90 |
16,317.90 |
90.6K |
| 14:29 |
16,313.20 |
16,313.20 |
16,311.60 |
16,311.60 |
211.1K |
| 14:30 |
16,312.70 |
16,312.70 |
16,309.20 |
16,309.20 |
394.4K |
| 14:31 |
16,308.10 |
16,308.10 |
16,307.40 |
16,307.40 |
326.5K |
| 14:32 |
16,305.50 |
16,306.50 |
16,305.50 |
16,306.50 |
209.8K |
| 14:33 |
16,307.20 |
16,308.90 |
16,307.20 |
16,308.90 |
101.8K |
| 14:34 |
16,306.90 |
16,307.90 |
16,306.90 |
16,307.90 |
166.4K |
| 14:35 |
16,308.30 |
16,308.30 |
16,306.40 |
16,306.40 |
252.3K |
| 14:36 |
16,302.00 |
16,302.70 |
16,302.00 |
16,302.70 |
148.7K |
| 14:37 |
16,302.00 |
16,302.00 |
16,296.60 |
16,296.60 |
90.8K |
| 14:38 |
16,297.30 |
16,297.30 |
16,296.20 |
16,296.20 |
157.1K |
| 14:39 |
16,294.70 |
16,294.70 |
16,293.80 |
16,293.80 |
190.6K |
| 14:40 |
16,293.90 |
16,293.90 |
16,290.40 |
16,290.40 |
326.4K |
| 14:41 |
16,291.50 |
16,291.70 |
16,291.50 |
16,291.70 |
242.6K |
| 14:42 |
16,294.50 |
16,294.50 |
16,294.30 |
16,294.30 |
223.7K |
| 14:43 |
16,292.90 |
16,292.90 |
16,289.90 |
16,289.90 |
768.6K |
| 14:44 |
16,288.60 |
16,291.20 |
16,288.60 |
16,291.20 |
95.4K |
| 14:45 |
16,288.40 |
16,288.60 |
16,288.40 |
16,288.60 |
140.1K |
| 14:46 |
16,287.10 |
16,287.10 |
16,284.40 |
16,284.40 |
665.3K |
| 14:47 |
16,275.70 |
16,275.90 |
16,275.70 |
16,275.90 |
62.9K |
| 14:48 |
16,276.50 |
16,276.50 |
16,276.20 |
16,276.20 |
76.3K |
| 14:49 |
16,275.40 |
16,276.90 |
16,275.40 |
16,276.90 |
84.5K |
| 14:50 |
16,280.40 |
16,282.30 |
16,280.40 |
16,282.30 |
124.6K |
| 14:51 |
16,282.40 |
16,284.50 |
16,282.40 |
16,284.50 |
71.0K |
| 14:52 |
16,281.40 |
16,281.40 |
16,281.20 |
16,281.20 |
223.6K |
| 14:53 |
16,278.70 |
16,279.10 |
16,278.70 |
16,279.10 |
123.0K |
| 14:54 |
16,285.20 |
16,285.40 |
16,285.20 |
16,285.40 |
341.5K |
| 14:55 |
16,285.20 |
16,289.80 |
16,285.20 |
16,289.80 |
149.7K |
| 14:56 |
16,288.80 |
16,289.80 |
16,288.80 |
16,289.80 |
57.0K |
| 14:57 |
16,286.30 |
16,286.50 |
16,286.30 |
16,286.50 |
303.3K |
| 14:58 |
16,284.40 |
16,284.40 |
16,281.00 |
16,281.00 |
530.0K |
| 14:59 |
16,279.40 |
16,280.50 |
16,279.40 |
16,280.50 |
400.4K |
| 15:00 |
16,280.80 |
16,287.60 |
16,280.80 |
16,287.60 |
258.1K |
| 15:01 |
16,287.70 |
16,288.10 |
16,287.70 |
16,288.10 |
99.5K |
| 15:02 |
16,283.40 |
16,284.30 |
16,283.40 |
16,284.30 |
158.2K |
| 15:03 |
16,281.00 |
16,281.00 |
16,279.00 |
16,279.00 |
107.3K |
| 15:04 |
16,277.10 |
16,277.10 |
16,276.90 |
16,276.90 |
201.6K |
| 15:05 |
16,276.10 |
16,276.60 |
16,276.10 |
16,276.60 |
362.8K |
| 15:06 |
16,277.20 |
16,277.20 |
16,273.90 |
16,273.90 |
174.6K |
| 15:07 |
16,273.60 |
16,273.60 |
16,273.50 |
16,273.50 |
68.0K |
| 15:08 |
16,269.10 |
16,269.10 |
16,268.60 |
16,268.60 |
87.4K |
| 15:09 |
16,266.00 |
16,269.40 |
16,266.00 |
16,269.40 |
239.2K |
| 15:10 |
16,269.40 |
16,272.10 |
16,269.40 |
16,272.10 |
107.0K |
| 15:11 |
16,273.00 |
16,273.00 |
16,272.10 |
16,272.10 |
171.0K |
| 15:12 |
16,271.70 |
16,272.10 |
16,271.70 |
16,272.10 |
195.6K |
| 15:13 |
16,270.30 |
16,271.60 |
16,270.30 |
16,271.60 |
110.5K |
| 15:14 |
16,273.50 |
16,274.20 |
16,273.50 |
16,274.20 |
178.6K |
| 15:15 |
16,277.80 |
16,277.80 |
16,274.70 |
16,274.70 |
337.2K |
| 15:16 |
16,270.10 |
16,270.10 |
16,268.60 |
16,268.60 |
125.4K |
| 15:17 |
16,269.30 |
16,270.40 |
16,269.30 |
16,270.40 |
117.6K |
| 15:18 |
16,268.00 |
16,268.00 |
16,265.60 |
16,265.60 |
97.0K |
| 15:19 |
16,267.30 |
16,268.90 |
16,267.30 |
16,268.90 |
108.3K |
| 15:20 |
16,268.60 |
16,268.60 |
16,264.30 |
16,264.30 |
104.0K |
| 15:21 |
16,263.60 |
16,265.00 |
16,263.60 |
16,265.00 |
876.2K |
| 15:22 |
16,264.90 |
16,264.90 |
16,260.50 |
16,260.50 |
1,473.8K |
| 15:23 |
16,261.10 |
16,261.10 |
16,260.60 |
16,260.60 |
410.1K |
| 15:24 |
16,259.00 |
16,260.70 |
16,259.00 |
16,260.70 |
251.9K |
| 15:25 |
16,259.70 |
16,261.80 |
16,259.70 |
16,261.80 |
73.2K |
| 15:26 |
16,261.40 |
16,261.40 |
16,260.70 |
16,260.70 |
340.3K |
| 15:27 |
16,261.30 |
16,261.30 |
16,260.20 |
16,260.20 |
326.7K |
| 15:28 |
16,259.30 |
16,259.30 |
16,258.90 |
16,258.90 |
208.5K |
| 15:29 |
16,258.90 |
16,259.30 |
16,258.90 |
16,259.30 |
169.2K |
| 15:30 |
16,262.30 |
16,262.30 |
16,258.70 |
16,258.70 |
127.2K |
| 15:31 |
16,258.80 |
16,259.50 |
16,258.80 |
16,259.50 |
238.5K |
| 15:32 |
16,258.20 |
16,258.20 |
16,256.60 |
16,256.60 |
86.4K |
| 15:33 |
16,252.50 |
16,253.30 |
16,252.50 |
16,253.30 |
1,154.1K |
| 15:34 |
16,253.30 |
16,253.30 |
16,250.90 |
16,250.90 |
241.4K |
| 15:35 |
16,247.10 |
16,247.10 |
16,245.20 |
16,245.20 |
558.7K |
| 15:36 |
16,244.20 |
16,245.20 |
16,244.20 |
16,245.20 |
497.0K |
| 15:37 |
16,246.70 |
16,249.50 |
16,246.70 |
16,249.50 |
705.2K |
| 15:38 |
16,252.00 |
16,252.00 |
16,249.30 |
16,249.30 |
175.8K |
| 15:39 |
16,250.40 |
16,250.40 |
16,249.30 |
16,249.30 |
71.5K |
| 15:40 |
16,248.30 |
16,256.30 |
16,248.30 |
16,256.30 |
532.5K |
| 15:41 |
16,255.90 |
16,259.60 |
16,255.90 |
16,259.60 |
201.0K |
| 15:42 |
16,257.80 |
16,257.80 |
16,257.30 |
16,257.30 |
224.4K |
| 15:43 |
16,257.70 |
16,258.40 |
16,257.70 |
16,258.40 |
194.3K |
| 15:44 |
16,254.40 |
16,254.40 |
16,254.10 |
16,254.10 |
217.4K |
| 15:45 |
16,257.30 |
16,257.30 |
16,256.30 |
16,256.30 |
216.3K |
| 15:46 |
16,258.10 |
16,258.10 |
16,258.10 |
16,258.10 |
366.6K |
| 15:47 |
16,258.80 |
16,258.80 |
16,258.30 |
16,258.30 |
139.5K |
| 15:48 |
16,256.80 |
16,256.80 |
16,256.50 |
16,256.50 |
1,606.5K |
| 15:49 |
16,258.20 |
16,258.30 |
16,258.20 |
16,258.30 |
231.7K |
| 15:50 |
16,262.20 |
16,262.90 |
16,262.20 |
16,262.90 |
189.4K |
| 15:51 |
16,262.80 |
16,262.80 |
16,261.10 |
16,261.10 |
195.1K |
| 15:52 |
16,257.80 |
16,257.80 |
16,256.20 |
16,256.20 |
177.0K |
| 15:53 |
16,258.40 |
16,258.90 |
16,258.40 |
16,258.90 |
228.5K |
| 15:54 |
16,263.20 |
16,263.20 |
16,261.70 |
16,261.70 |
877.4K |
| 15:55 |
16,263.10 |
16,268.30 |
16,263.10 |
16,268.30 |
379.1K |
| 15:56 |
16,265.00 |
16,265.00 |
16,264.60 |
16,264.60 |
565.6K |
| 15:57 |
16,264.80 |
16,267.70 |
16,264.80 |
16,267.70 |
309.8K |
| 15:58 |
16,264.70 |
16,265.30 |
16,264.70 |
16,265.30 |
474.6K |
| 15:59 |
16,264.20 |
16,269.10 |
16,264.20 |
16,269.10 |
752.3K |
| 16:00 |
16,266.80 |
16,268.60 |
16,266.80 |
16,268.60 |
876.3K |
| 16:01 |
16,268.60 |
16,268.60 |
16,268.60 |
16,268.60 |
0.0K |
| 16:02 |
16,268.60 |
16,268.60 |
16,268.60 |
16,268.60 |
0.0K |
| 16:03 |
16,268.60 |
16,268.60 |
16,268.60 |
16,268.60 |
0.0K |
| 16:04 |
16,268.60 |
16,268.60 |
16,268.60 |
16,268.60 |
0.0K |
| 16:05 |
16,268.60 |
16,268.60 |
16,268.60 |
16,268.60 |
0.0K |
| 16:06 |
16,268.60 |
16,268.60 |
16,268.60 |
16,268.60 |
0.0K |
| 16:07 |
16,268.60 |
16,268.60 |
16,268.60 |
16,268.60 |
0.0K |
| 16:08 |
16,268.60 |
16,268.60 |
16,268.60 |
16,268.60 |
0.0K |
| 16:09 |
16,268.60 |
16,268.60 |
16,268.60 |
16,268.60 |
0.0K |
| 16:10 |
16,268.60 |
16,268.60 |
16,268.60 |
16,268.60 |
0.0K |
| 16:11 |
16,268.60 |
16,268.60 |
16,263.40 |
16,263.40 |
19,706.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|