| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,222.90 |
16,276.70 |
16,222.90 |
16,276.70 |
786.1K |
| 10:01 |
16,279.40 |
16,280.00 |
16,279.40 |
16,280.00 |
49.2K |
| 10:02 |
16,277.50 |
16,297.20 |
16,277.50 |
16,297.20 |
467.4K |
| 10:03 |
16,297.10 |
16,297.10 |
16,294.40 |
16,294.40 |
89.6K |
| 10:04 |
16,292.00 |
16,300.60 |
16,292.00 |
16,300.60 |
613.9K |
| 10:05 |
16,300.20 |
16,301.20 |
16,300.20 |
16,301.20 |
281.5K |
| 10:06 |
16,298.10 |
16,299.00 |
16,298.10 |
16,299.00 |
817.5K |
| 10:07 |
16,322.10 |
16,328.10 |
16,322.10 |
16,328.10 |
363.7K |
| 10:08 |
16,335.50 |
16,343.80 |
16,335.50 |
16,343.80 |
254.2K |
| 10:09 |
16,348.80 |
16,350.30 |
16,348.80 |
16,350.30 |
1,149.7K |
| 10:10 |
16,354.90 |
16,354.90 |
16,352.40 |
16,352.40 |
429.6K |
| 10:11 |
16,352.90 |
16,363.60 |
16,352.90 |
16,363.60 |
852.8K |
| 10:12 |
16,361.20 |
16,361.20 |
16,358.40 |
16,358.40 |
460.9K |
| 10:13 |
16,360.90 |
16,365.40 |
16,360.90 |
16,365.40 |
996.4K |
| 10:14 |
16,365.00 |
16,365.00 |
16,360.90 |
16,360.90 |
146.9K |
| 10:15 |
16,359.40 |
16,364.20 |
16,359.40 |
16,364.20 |
234.3K |
| 10:16 |
16,365.30 |
16,366.90 |
16,365.30 |
16,366.90 |
247.7K |
| 10:17 |
16,374.20 |
16,380.50 |
16,374.20 |
16,380.50 |
753.9K |
| 10:18 |
16,382.20 |
16,382.20 |
16,379.20 |
16,379.20 |
577.2K |
| 10:19 |
16,382.70 |
16,387.30 |
16,382.70 |
16,387.30 |
328.8K |
| 10:20 |
16,387.50 |
16,389.20 |
16,387.50 |
16,389.20 |
282.0K |
| 10:21 |
16,393.80 |
16,393.80 |
16,393.80 |
16,393.80 |
228.7K |
| 10:22 |
16,394.30 |
16,394.30 |
16,390.00 |
16,390.00 |
369.8K |
| 10:23 |
16,396.20 |
16,396.20 |
16,390.80 |
16,390.80 |
860.9K |
| 10:24 |
16,389.10 |
16,392.80 |
16,389.10 |
16,392.80 |
338.0K |
| 10:25 |
16,392.60 |
16,392.80 |
16,392.60 |
16,392.80 |
213.6K |
| 10:26 |
16,391.30 |
16,391.30 |
16,391.10 |
16,391.10 |
784.3K |
| 10:27 |
16,391.30 |
16,392.60 |
16,391.30 |
16,392.60 |
488.5K |
| 10:28 |
16,388.20 |
16,388.20 |
16,387.50 |
16,387.50 |
55.2K |
| 10:29 |
16,390.50 |
16,390.50 |
16,387.90 |
16,387.90 |
44.9K |
| 10:30 |
16,386.70 |
16,386.70 |
16,376.90 |
16,376.90 |
621.7K |
| 10:31 |
16,371.30 |
16,371.40 |
16,371.30 |
16,371.40 |
126.8K |
| 10:32 |
16,369.30 |
16,373.50 |
16,369.30 |
16,373.50 |
32.0K |
| 10:33 |
16,369.00 |
16,369.00 |
16,364.80 |
16,364.80 |
295.1K |
| 10:34 |
16,365.60 |
16,365.60 |
16,365.20 |
16,365.20 |
432.1K |
| 10:35 |
16,366.20 |
16,366.20 |
16,359.50 |
16,359.50 |
183.4K |
| 10:36 |
16,360.20 |
16,360.20 |
16,350.30 |
16,350.30 |
163.7K |
| 10:37 |
16,353.10 |
16,353.10 |
16,350.10 |
16,350.10 |
109.3K |
| 10:38 |
16,352.10 |
16,352.10 |
16,350.30 |
16,350.30 |
171.0K |
| 10:39 |
16,352.90 |
16,352.90 |
16,347.80 |
16,347.80 |
258.8K |
| 10:40 |
16,344.50 |
16,344.50 |
16,342.20 |
16,342.20 |
116.7K |
| 10:41 |
16,343.70 |
16,346.00 |
16,343.70 |
16,346.00 |
317.9K |
| 10:42 |
16,347.00 |
16,347.00 |
16,346.50 |
16,346.50 |
394.0K |
| 10:43 |
16,345.80 |
16,348.10 |
16,345.80 |
16,348.10 |
130.4K |
| 10:44 |
16,347.90 |
16,347.90 |
16,344.60 |
16,344.60 |
146.9K |
| 10:45 |
16,348.00 |
16,348.00 |
16,347.10 |
16,347.10 |
217.3K |
| 10:46 |
16,347.40 |
16,347.40 |
16,344.90 |
16,344.90 |
71.3K |
| 10:47 |
16,343.70 |
16,343.70 |
16,338.20 |
16,338.20 |
407.8K |
| 10:48 |
16,334.30 |
16,338.90 |
16,334.30 |
16,338.90 |
242.9K |
| 10:49 |
16,338.10 |
16,338.10 |
16,330.40 |
16,330.40 |
540.6K |
| 10:50 |
16,325.80 |
16,326.00 |
16,325.80 |
16,326.00 |
906.5K |
| 10:51 |
16,323.50 |
16,324.90 |
16,323.50 |
16,324.90 |
140.0K |
| 10:52 |
16,329.60 |
16,336.40 |
16,329.60 |
16,336.40 |
139.4K |
| 10:53 |
16,338.90 |
16,338.90 |
16,336.10 |
16,336.10 |
34.3K |
| 10:54 |
16,336.10 |
16,336.10 |
16,335.20 |
16,335.20 |
415.4K |
| 10:55 |
16,334.50 |
16,339.70 |
16,334.50 |
16,339.70 |
178.5K |
| 10:56 |
16,341.70 |
16,343.30 |
16,341.70 |
16,343.30 |
337.2K |
| 10:57 |
16,354.60 |
16,354.70 |
16,354.60 |
16,354.70 |
197.7K |
| 10:58 |
16,351.50 |
16,352.60 |
16,351.50 |
16,352.60 |
36.4K |
| 10:59 |
16,366.80 |
16,371.70 |
16,366.80 |
16,371.70 |
974.3K |
| 11:00 |
16,372.10 |
16,376.40 |
16,372.10 |
16,376.40 |
981.7K |
| 11:01 |
16,377.50 |
16,389.70 |
16,377.50 |
16,389.70 |
764.9K |
| 11:02 |
16,394.10 |
16,394.10 |
16,393.00 |
16,393.00 |
379.8K |
| 11:03 |
16,400.20 |
16,400.20 |
16,395.50 |
16,395.50 |
317.7K |
| 11:04 |
16,399.50 |
16,399.50 |
16,398.70 |
16,398.70 |
191.4K |
| 11:05 |
16,398.30 |
16,398.30 |
16,397.60 |
16,397.60 |
212.5K |
| 11:06 |
16,400.00 |
16,400.00 |
16,396.20 |
16,396.20 |
319.2K |
| 11:07 |
16,391.70 |
16,395.40 |
16,391.70 |
16,395.40 |
624.4K |
| 11:08 |
16,396.10 |
16,397.90 |
16,396.10 |
16,397.90 |
209.6K |
| 11:09 |
16,395.50 |
16,395.80 |
16,395.50 |
16,395.80 |
150.0K |
| 11:10 |
16,393.20 |
16,393.20 |
16,391.20 |
16,391.20 |
126.0K |
| 11:11 |
16,388.20 |
16,390.00 |
16,388.20 |
16,390.00 |
408.3K |
| 11:12 |
16,392.70 |
16,394.70 |
16,392.70 |
16,394.70 |
221.6K |
| 11:13 |
16,392.30 |
16,399.20 |
16,392.30 |
16,399.20 |
463.6K |
| 11:14 |
16,398.40 |
16,398.40 |
16,393.80 |
16,393.80 |
282.5K |
| 11:15 |
16,390.10 |
16,390.10 |
16,389.20 |
16,389.20 |
218.4K |
| 11:16 |
16,374.70 |
16,374.70 |
16,374.00 |
16,374.00 |
437.3K |
| 11:17 |
16,375.80 |
16,375.80 |
16,372.20 |
16,372.20 |
302.3K |
| 11:18 |
16,368.70 |
16,368.70 |
16,358.50 |
16,358.50 |
122.8K |
| 11:19 |
16,359.90 |
16,359.90 |
16,358.30 |
16,358.30 |
239.1K |
| 11:20 |
16,355.60 |
16,355.90 |
16,355.60 |
16,355.90 |
239.3K |
| 11:21 |
16,357.20 |
16,358.80 |
16,357.20 |
16,358.80 |
169.1K |
| 11:22 |
16,362.20 |
16,362.20 |
16,359.90 |
16,359.90 |
281.2K |
| 11:23 |
16,358.00 |
16,358.00 |
16,356.20 |
16,356.20 |
265.7K |
| 11:24 |
16,357.50 |
16,357.50 |
16,354.60 |
16,354.60 |
128.1K |
| 11:25 |
16,354.90 |
16,354.90 |
16,352.40 |
16,352.40 |
142.0K |
| 11:26 |
16,351.90 |
16,351.90 |
16,351.00 |
16,351.00 |
172.9K |
| 11:27 |
16,351.00 |
16,351.00 |
16,348.10 |
16,348.10 |
90.8K |
| 11:28 |
16,349.00 |
16,355.60 |
16,349.00 |
16,355.60 |
125.1K |
| 11:29 |
16,354.80 |
16,354.80 |
16,353.80 |
16,353.80 |
187.8K |
| 11:30 |
16,354.00 |
16,354.10 |
16,354.00 |
16,354.10 |
95.9K |
| 11:31 |
16,343.00 |
16,347.10 |
16,343.00 |
16,347.10 |
366.8K |
| 11:32 |
16,350.50 |
16,350.50 |
16,347.10 |
16,347.10 |
230.9K |
| 11:33 |
16,339.10 |
16,339.10 |
16,338.20 |
16,338.20 |
265.7K |
| 11:34 |
16,336.80 |
16,344.50 |
16,336.80 |
16,344.50 |
122.9K |
| 11:35 |
16,346.90 |
16,351.10 |
16,346.90 |
16,351.10 |
52.8K |
| 11:36 |
16,347.20 |
16,350.90 |
16,347.20 |
16,350.90 |
284.3K |
| 11:37 |
16,346.80 |
16,347.90 |
16,346.80 |
16,347.90 |
317.2K |
| 11:38 |
16,342.00 |
16,342.00 |
16,339.30 |
16,339.30 |
288.7K |
| 11:39 |
16,338.30 |
16,338.70 |
16,338.30 |
16,338.70 |
372.8K |
| 11:40 |
16,335.60 |
16,337.30 |
16,335.60 |
16,337.30 |
391.2K |
| 11:41 |
16,325.50 |
16,332.30 |
16,325.50 |
16,332.30 |
280.8K |
| 11:42 |
16,330.70 |
16,336.00 |
16,330.70 |
16,336.00 |
84.7K |
| 11:43 |
16,335.70 |
16,336.20 |
16,335.70 |
16,336.20 |
315.5K |
| 11:44 |
16,330.40 |
16,330.60 |
16,330.40 |
16,330.60 |
119.6K |
| 11:45 |
16,332.00 |
16,335.90 |
16,332.00 |
16,335.90 |
290.6K |
| 11:46 |
16,337.50 |
16,341.40 |
16,337.50 |
16,341.40 |
152.0K |
| 11:47 |
16,338.00 |
16,341.20 |
16,338.00 |
16,341.20 |
327.2K |
| 11:48 |
16,343.20 |
16,349.80 |
16,343.20 |
16,349.80 |
166.2K |
| 11:49 |
16,349.00 |
16,351.90 |
16,349.00 |
16,351.90 |
315.7K |
| 11:50 |
16,354.70 |
16,357.20 |
16,354.70 |
16,357.20 |
290.8K |
| 11:51 |
16,354.10 |
16,356.10 |
16,354.10 |
16,356.10 |
265.1K |
| 11:52 |
16,354.30 |
16,354.30 |
16,342.50 |
16,342.50 |
724.5K |
| 11:53 |
16,338.00 |
16,338.00 |
16,335.10 |
16,335.10 |
158.8K |
| 11:54 |
16,337.70 |
16,337.70 |
16,336.00 |
16,336.00 |
100.7K |
| 11:55 |
16,335.10 |
16,338.50 |
16,335.10 |
16,338.50 |
58.5K |
| 11:56 |
16,337.20 |
16,339.40 |
16,337.20 |
16,339.40 |
118.9K |
| 11:57 |
16,341.50 |
16,341.50 |
16,341.30 |
16,341.30 |
281.7K |
| 11:58 |
16,341.70 |
16,341.70 |
16,339.00 |
16,339.00 |
152.7K |
| 11:59 |
16,331.60 |
16,331.60 |
16,331.50 |
16,331.50 |
114.9K |
| 12:00 |
16,326.00 |
16,326.10 |
16,326.00 |
16,326.10 |
347.9K |
| 12:01 |
16,326.10 |
16,326.10 |
16,320.00 |
16,320.00 |
202.6K |
| 12:02 |
16,325.30 |
16,325.30 |
16,324.50 |
16,324.50 |
257.0K |
| 12:03 |
16,318.40 |
16,318.40 |
16,318.40 |
16,318.40 |
315.1K |
| 12:04 |
16,318.90 |
16,322.70 |
16,318.90 |
16,322.70 |
168.0K |
| 12:05 |
16,321.40 |
16,325.60 |
16,321.40 |
16,325.60 |
171.2K |
| 12:06 |
16,319.80 |
16,325.20 |
16,319.80 |
16,325.20 |
97.5K |
| 12:07 |
16,323.40 |
16,325.60 |
16,323.40 |
16,325.60 |
83.8K |
| 12:08 |
16,325.00 |
16,328.10 |
16,325.00 |
16,328.10 |
169.5K |
| 12:09 |
16,324.10 |
16,326.50 |
16,324.10 |
16,326.50 |
137.4K |
| 12:10 |
16,327.30 |
16,327.30 |
16,321.90 |
16,321.90 |
81.0K |
| 12:11 |
16,320.60 |
16,324.70 |
16,320.60 |
16,324.70 |
188.6K |
| 12:12 |
16,321.50 |
16,321.50 |
16,319.40 |
16,319.40 |
94.8K |
| 12:13 |
16,323.00 |
16,324.00 |
16,323.00 |
16,324.00 |
216.1K |
| 12:14 |
16,325.10 |
16,327.80 |
16,325.10 |
16,327.80 |
111.9K |
| 12:15 |
16,330.70 |
16,330.70 |
16,330.60 |
16,330.60 |
98.3K |
| 12:16 |
16,328.80 |
16,329.30 |
16,328.80 |
16,329.30 |
84.7K |
| 12:17 |
16,325.80 |
16,329.80 |
16,325.80 |
16,329.80 |
175.4K |
| 12:18 |
16,335.30 |
16,343.60 |
16,335.30 |
16,343.60 |
491.4K |
| 12:19 |
16,346.20 |
16,348.40 |
16,346.20 |
16,348.40 |
276.1K |
| 12:20 |
16,350.30 |
16,363.30 |
16,350.30 |
16,363.30 |
446.6K |
| 12:21 |
16,368.20 |
16,370.80 |
16,368.20 |
16,370.80 |
566.1K |
| 12:22 |
16,375.90 |
16,376.90 |
16,375.90 |
16,376.90 |
326.5K |
| 12:23 |
16,379.70 |
16,379.70 |
16,378.40 |
16,378.40 |
330.9K |
| 12:24 |
16,379.10 |
16,380.60 |
16,379.10 |
16,380.60 |
633.7K |
| 12:25 |
16,387.90 |
16,387.90 |
16,387.40 |
16,387.40 |
1,199.6K |
| 12:26 |
16,390.20 |
16,391.00 |
16,390.20 |
16,391.00 |
294.7K |
| 12:27 |
16,398.10 |
16,398.10 |
16,394.70 |
16,394.70 |
695.9K |
| 12:28 |
16,390.00 |
16,390.00 |
16,387.20 |
16,387.20 |
157.8K |
| 12:29 |
16,390.10 |
16,390.10 |
16,384.90 |
16,384.90 |
250.0K |
| 12:30 |
16,386.60 |
16,386.60 |
16,382.80 |
16,382.80 |
155.2K |
| 12:31 |
16,379.80 |
16,379.80 |
16,377.50 |
16,377.50 |
68.6K |
| 12:32 |
16,381.20 |
16,381.20 |
16,381.00 |
16,381.00 |
201.2K |
| 12:33 |
16,377.60 |
16,377.60 |
16,374.10 |
16,374.10 |
136.8K |
| 12:34 |
16,368.70 |
16,368.70 |
16,367.60 |
16,367.60 |
102.4K |
| 12:35 |
16,364.30 |
16,364.30 |
16,360.70 |
16,360.70 |
400.3K |
| 12:36 |
16,360.50 |
16,360.50 |
16,352.90 |
16,352.90 |
635.7K |
| 12:37 |
16,353.30 |
16,353.30 |
16,348.50 |
16,348.50 |
218.4K |
| 12:38 |
16,348.60 |
16,348.90 |
16,348.60 |
16,348.90 |
112.9K |
| 12:39 |
16,352.90 |
16,352.90 |
16,352.50 |
16,352.50 |
147.3K |
| 12:40 |
16,352.10 |
16,367.10 |
16,352.10 |
16,367.10 |
614.8K |
| 12:41 |
16,369.40 |
16,371.60 |
16,369.40 |
16,371.60 |
51.9K |
| 12:42 |
16,371.70 |
16,373.40 |
16,371.70 |
16,373.40 |
73.9K |
| 12:43 |
16,375.00 |
16,375.00 |
16,369.90 |
16,369.90 |
245.3K |
| 12:44 |
16,367.40 |
16,368.50 |
16,367.40 |
16,368.50 |
570.7K |
| 12:45 |
16,363.00 |
16,363.90 |
16,363.00 |
16,363.90 |
286.3K |
| 12:46 |
16,363.40 |
16,364.90 |
16,363.40 |
16,364.90 |
127.6K |
| 12:47 |
16,361.50 |
16,363.30 |
16,361.50 |
16,363.30 |
236.4K |
| 12:48 |
16,359.60 |
16,359.60 |
16,358.10 |
16,358.10 |
130.5K |
| 12:49 |
16,363.30 |
16,363.30 |
16,359.60 |
16,359.60 |
243.1K |
| 12:50 |
16,357.40 |
16,357.40 |
16,354.60 |
16,354.60 |
437.4K |
| 12:51 |
16,353.30 |
16,361.30 |
16,353.30 |
16,361.30 |
214.4K |
| 12:52 |
16,362.10 |
16,364.30 |
16,362.10 |
16,364.30 |
85.7K |
| 12:53 |
16,357.70 |
16,357.70 |
16,352.60 |
16,352.60 |
86.7K |
| 12:54 |
16,353.90 |
16,353.90 |
16,351.20 |
16,351.20 |
68.9K |
| 12:55 |
16,358.40 |
16,362.30 |
16,358.40 |
16,362.30 |
70.8K |
| 12:56 |
16,362.10 |
16,362.30 |
16,362.10 |
16,362.30 |
61.4K |
| 12:57 |
16,362.10 |
16,365.40 |
16,362.10 |
16,365.40 |
78.3K |
| 12:58 |
16,365.80 |
16,365.80 |
16,363.80 |
16,363.80 |
535.7K |
| 12:59 |
16,362.90 |
16,363.90 |
16,362.90 |
16,363.90 |
98.7K |
| 13:00 |
16,361.60 |
16,361.60 |
16,356.40 |
16,356.40 |
297.4K |
| 13:01 |
16,357.80 |
16,357.80 |
16,357.50 |
16,357.50 |
711.1K |
| 13:02 |
16,356.50 |
16,356.50 |
16,355.30 |
16,355.30 |
490.1K |
| 13:03 |
16,351.90 |
16,351.90 |
16,349.60 |
16,349.60 |
534.4K |
| 13:04 |
16,346.60 |
16,346.60 |
16,326.20 |
16,326.20 |
2,117.7K |
| 13:05 |
16,329.50 |
16,330.40 |
16,329.50 |
16,330.40 |
408.4K |
| 13:06 |
16,329.20 |
16,329.20 |
16,329.20 |
16,329.20 |
142.0K |
| 13:07 |
16,327.90 |
16,329.90 |
16,327.90 |
16,329.90 |
366.0K |
| 13:08 |
16,315.70 |
16,320.00 |
16,315.70 |
16,320.00 |
334.5K |
| 13:09 |
16,317.10 |
16,317.10 |
16,311.80 |
16,311.80 |
128.1K |
| 13:10 |
16,308.30 |
16,312.40 |
16,308.30 |
16,312.40 |
124.1K |
| 13:11 |
16,310.70 |
16,312.70 |
16,310.70 |
16,312.70 |
63.9K |
| 13:12 |
16,308.40 |
16,309.20 |
16,308.40 |
16,309.20 |
128.5K |
| 13:13 |
16,309.30 |
16,310.10 |
16,309.30 |
16,310.10 |
400.6K |
| 13:14 |
16,310.10 |
16,310.10 |
16,305.80 |
16,305.80 |
228.3K |
| 13:15 |
16,310.10 |
16,310.10 |
16,308.80 |
16,308.80 |
154.0K |
| 13:16 |
16,314.50 |
16,320.00 |
16,314.50 |
16,320.00 |
379.3K |
| 13:17 |
16,318.40 |
16,319.40 |
16,318.40 |
16,319.40 |
140.0K |
| 13:18 |
16,320.30 |
16,326.50 |
16,320.30 |
16,326.50 |
120.9K |
| 13:19 |
16,328.60 |
16,328.60 |
16,325.80 |
16,325.80 |
138.0K |
| 13:20 |
16,327.00 |
16,331.90 |
16,327.00 |
16,331.90 |
164.1K |
| 13:21 |
16,330.20 |
16,330.20 |
16,329.90 |
16,329.90 |
305.3K |
| 13:22 |
16,327.10 |
16,328.80 |
16,327.10 |
16,328.80 |
100.5K |
| 13:23 |
16,328.70 |
16,328.70 |
16,327.90 |
16,327.90 |
57.9K |
| 13:24 |
16,327.00 |
16,327.00 |
16,324.50 |
16,324.50 |
63.3K |
| 13:25 |
16,326.90 |
16,330.60 |
16,326.90 |
16,330.60 |
371.1K |
| 13:26 |
16,334.00 |
16,335.90 |
16,334.00 |
16,335.90 |
162.7K |
| 13:27 |
16,341.30 |
16,345.30 |
16,341.30 |
16,345.30 |
184.8K |
| 13:28 |
16,345.40 |
16,349.20 |
16,345.40 |
16,349.20 |
499.2K |
| 13:29 |
16,350.10 |
16,354.00 |
16,350.10 |
16,354.00 |
233.9K |
| 13:30 |
16,353.10 |
16,353.10 |
16,353.00 |
16,353.00 |
128.7K |
| 13:31 |
16,363.70 |
16,366.90 |
16,363.70 |
16,366.90 |
477.0K |
| 13:32 |
16,365.60 |
16,367.80 |
16,365.60 |
16,367.80 |
183.7K |
| 13:33 |
16,367.10 |
16,367.10 |
16,363.40 |
16,363.40 |
73.7K |
| 13:34 |
16,366.30 |
16,366.30 |
16,362.20 |
16,362.20 |
160.8K |
| 13:35 |
16,362.00 |
16,362.00 |
16,357.70 |
16,357.70 |
168.4K |
| 13:36 |
16,359.90 |
16,359.90 |
16,355.60 |
16,355.60 |
253.3K |
| 13:37 |
16,357.40 |
16,358.30 |
16,357.40 |
16,358.30 |
126.0K |
| 13:38 |
16,359.90 |
16,359.90 |
16,358.50 |
16,358.50 |
82.0K |
| 13:39 |
16,358.60 |
16,360.40 |
16,358.60 |
16,360.40 |
64.1K |
| 13:40 |
16,359.20 |
16,359.20 |
16,358.10 |
16,358.10 |
42.7K |
| 13:41 |
16,362.20 |
16,364.30 |
16,362.20 |
16,364.30 |
262.3K |
| 13:42 |
16,364.90 |
16,364.90 |
16,364.70 |
16,364.70 |
127.8K |
| 13:43 |
16,367.30 |
16,369.20 |
16,367.30 |
16,369.20 |
184.5K |
| 13:44 |
16,371.40 |
16,371.50 |
16,371.40 |
16,371.50 |
51.9K |
| 13:45 |
16,369.90 |
16,369.90 |
16,369.60 |
16,369.60 |
440.3K |
| 13:46 |
16,368.40 |
16,373.00 |
16,368.40 |
16,373.00 |
121.9K |
| 13:47 |
16,373.80 |
16,373.80 |
16,373.30 |
16,373.30 |
70.5K |
| 13:48 |
16,374.60 |
16,374.60 |
16,374.20 |
16,374.20 |
92.7K |
| 13:49 |
16,376.70 |
16,376.70 |
16,374.00 |
16,374.00 |
65.9K |
| 13:50 |
16,376.10 |
16,383.10 |
16,376.10 |
16,383.10 |
225.8K |
| 13:51 |
16,382.10 |
16,383.00 |
16,382.10 |
16,383.00 |
54.1K |
| 13:52 |
16,383.50 |
16,385.70 |
16,383.50 |
16,385.70 |
115.3K |
| 13:53 |
16,390.00 |
16,390.00 |
16,388.40 |
16,388.40 |
169.1K |
| 13:54 |
16,386.10 |
16,386.60 |
16,386.10 |
16,386.60 |
92.5K |
| 13:55 |
16,388.80 |
16,390.10 |
16,388.80 |
16,390.10 |
172.2K |
| 13:56 |
16,397.20 |
16,397.20 |
16,395.10 |
16,395.10 |
80.7K |
| 13:57 |
16,392.40 |
16,392.40 |
16,391.00 |
16,391.00 |
71.9K |
| 13:58 |
16,390.60 |
16,390.60 |
16,386.90 |
16,386.90 |
164.2K |
| 13:59 |
16,386.10 |
16,389.20 |
16,386.10 |
16,389.20 |
105.7K |
| 14:00 |
16,387.30 |
16,387.30 |
16,385.60 |
16,385.60 |
99.3K |
| 14:01 |
16,387.30 |
16,390.70 |
16,387.30 |
16,390.70 |
89.0K |
| 14:02 |
16,382.70 |
16,382.70 |
16,380.70 |
16,380.70 |
61.6K |
| 14:03 |
16,380.40 |
16,382.10 |
16,380.40 |
16,382.10 |
42.3K |
| 14:04 |
16,379.50 |
16,379.50 |
16,378.80 |
16,378.80 |
95.7K |
| 14:05 |
16,376.10 |
16,376.30 |
16,376.10 |
16,376.30 |
54.2K |
| 14:06 |
16,379.00 |
16,379.00 |
16,377.10 |
16,377.10 |
155.8K |
| 14:07 |
16,381.10 |
16,381.10 |
16,379.20 |
16,379.20 |
58.7K |
| 14:08 |
16,380.50 |
16,382.90 |
16,380.50 |
16,382.90 |
63.9K |
| 14:09 |
16,380.90 |
16,380.90 |
16,379.90 |
16,379.90 |
32.8K |
| 14:10 |
16,380.50 |
16,380.50 |
16,377.10 |
16,377.10 |
104.7K |
| 14:11 |
16,380.20 |
16,380.50 |
16,380.20 |
16,380.50 |
115.0K |
| 14:12 |
16,386.00 |
16,387.00 |
16,386.00 |
16,387.00 |
136.9K |
| 14:13 |
16,385.70 |
16,388.60 |
16,385.70 |
16,388.60 |
54.2K |
| 14:14 |
16,386.10 |
16,389.60 |
16,386.10 |
16,389.60 |
134.5K |
| 14:15 |
16,391.00 |
16,391.00 |
16,388.90 |
16,388.90 |
478.8K |
| 14:16 |
16,391.50 |
16,391.50 |
16,390.70 |
16,390.70 |
195.9K |
| 14:17 |
16,391.80 |
16,391.80 |
16,391.80 |
16,391.80 |
151.3K |
| 14:18 |
16,394.20 |
16,394.20 |
16,390.80 |
16,390.80 |
725.6K |
| 14:19 |
16,389.90 |
16,391.10 |
16,389.90 |
16,391.10 |
151.1K |
| 14:20 |
16,388.10 |
16,388.10 |
16,387.40 |
16,387.40 |
142.0K |
| 14:21 |
16,387.60 |
16,387.60 |
16,380.00 |
16,380.00 |
139.9K |
| 14:22 |
16,383.10 |
16,385.60 |
16,383.10 |
16,385.60 |
228.4K |
| 14:23 |
16,382.90 |
16,385.50 |
16,382.90 |
16,385.50 |
432.1K |
| 14:24 |
16,384.30 |
16,386.20 |
16,384.30 |
16,386.20 |
261.1K |
| 14:25 |
16,386.80 |
16,386.80 |
16,384.20 |
16,384.20 |
369.0K |
| 14:26 |
16,378.30 |
16,378.90 |
16,378.30 |
16,378.90 |
490.5K |
| 14:27 |
16,381.50 |
16,381.50 |
16,379.10 |
16,379.10 |
96.7K |
| 14:28 |
16,384.30 |
16,384.30 |
16,382.10 |
16,382.10 |
264.1K |
| 14:29 |
16,383.90 |
16,385.50 |
16,383.90 |
16,385.50 |
237.5K |
| 14:30 |
16,383.60 |
16,387.50 |
16,383.60 |
16,387.50 |
125.4K |
| 14:31 |
16,387.90 |
16,389.30 |
16,387.90 |
16,389.30 |
329.9K |
| 14:32 |
16,389.30 |
16,389.30 |
16,386.00 |
16,386.00 |
84.7K |
| 14:33 |
16,384.10 |
16,384.10 |
16,382.70 |
16,382.70 |
182.5K |
| 14:34 |
16,383.60 |
16,383.90 |
16,383.60 |
16,383.90 |
187.3K |
| 14:35 |
16,384.20 |
16,384.20 |
16,381.80 |
16,381.80 |
465.6K |
| 14:36 |
16,378.40 |
16,383.30 |
16,378.40 |
16,383.30 |
92.4K |
| 14:37 |
16,381.70 |
16,381.70 |
16,379.00 |
16,379.00 |
96.8K |
| 14:38 |
16,374.90 |
16,376.10 |
16,374.90 |
16,376.10 |
68.4K |
| 14:39 |
16,373.70 |
16,375.50 |
16,373.70 |
16,375.50 |
237.8K |
| 14:40 |
16,378.70 |
16,379.20 |
16,378.70 |
16,379.20 |
421.7K |
| 14:41 |
16,382.60 |
16,382.60 |
16,382.20 |
16,382.20 |
144.8K |
| 14:42 |
16,383.20 |
16,383.20 |
16,382.80 |
16,382.80 |
83.0K |
| 14:43 |
16,384.70 |
16,386.30 |
16,384.70 |
16,386.30 |
488.1K |
| 14:44 |
16,385.90 |
16,386.60 |
16,385.90 |
16,386.60 |
210.8K |
| 14:45 |
16,387.00 |
16,387.80 |
16,387.00 |
16,387.80 |
286.7K |
| 14:46 |
16,391.80 |
16,391.80 |
16,390.40 |
16,390.40 |
206.8K |
| 14:47 |
16,390.50 |
16,390.50 |
16,386.60 |
16,386.60 |
129.2K |
| 14:48 |
16,386.40 |
16,386.40 |
16,384.60 |
16,384.60 |
211.5K |
| 14:49 |
16,380.60 |
16,380.60 |
16,380.30 |
16,380.30 |
121.3K |
| 14:50 |
16,378.10 |
16,378.10 |
16,377.20 |
16,377.20 |
220.2K |
| 14:51 |
16,375.90 |
16,375.90 |
16,375.20 |
16,375.20 |
96.3K |
| 14:52 |
16,376.30 |
16,376.30 |
16,376.20 |
16,376.20 |
567.9K |
| 14:53 |
16,375.80 |
16,375.80 |
16,371.90 |
16,371.90 |
74.9K |
| 14:54 |
16,368.50 |
16,368.50 |
16,368.50 |
16,368.50 |
97.5K |
| 14:55 |
16,370.60 |
16,370.60 |
16,367.90 |
16,367.90 |
66.2K |
| 14:56 |
16,366.90 |
16,368.50 |
16,366.90 |
16,368.50 |
72.2K |
| 14:57 |
16,366.80 |
16,368.00 |
16,366.80 |
16,368.00 |
122.2K |
| 14:58 |
16,367.20 |
16,368.10 |
16,367.20 |
16,368.10 |
168.3K |
| 14:59 |
16,366.60 |
16,369.80 |
16,366.60 |
16,369.80 |
127.0K |
| 15:00 |
16,370.50 |
16,370.50 |
16,368.70 |
16,368.70 |
88.7K |
| 15:01 |
16,366.60 |
16,366.60 |
16,358.60 |
16,358.60 |
3,454.4K |
| 15:02 |
16,357.70 |
16,358.60 |
16,357.70 |
16,358.60 |
391.9K |
| 15:03 |
16,356.70 |
16,356.70 |
16,355.40 |
16,355.40 |
55.8K |
| 15:04 |
16,353.80 |
16,353.80 |
16,352.90 |
16,352.90 |
1,472.2K |
| 15:05 |
16,354.60 |
16,361.30 |
16,354.60 |
16,361.30 |
178.9K |
| 15:06 |
16,355.30 |
16,358.00 |
16,355.30 |
16,358.00 |
118.9K |
| 15:07 |
16,357.20 |
16,359.20 |
16,357.20 |
16,359.20 |
595.6K |
| 15:08 |
16,356.50 |
16,357.20 |
16,356.50 |
16,357.20 |
837.1K |
| 15:09 |
16,361.70 |
16,363.20 |
16,361.70 |
16,363.20 |
104.2K |
| 15:10 |
16,367.00 |
16,369.60 |
16,367.00 |
16,369.60 |
319.0K |
| 15:11 |
16,374.30 |
16,374.30 |
16,372.70 |
16,372.70 |
89.8K |
| 15:12 |
16,371.60 |
16,371.90 |
16,371.60 |
16,371.90 |
75.5K |
| 15:13 |
16,371.10 |
16,371.10 |
16,371.10 |
16,371.10 |
229.7K |
| 15:14 |
16,372.90 |
16,372.90 |
16,371.40 |
16,371.40 |
335.9K |
| 15:15 |
16,372.70 |
16,372.70 |
16,372.60 |
16,372.60 |
392.4K |
| 15:16 |
16,373.70 |
16,373.70 |
16,369.70 |
16,369.70 |
250.0K |
| 15:17 |
16,368.60 |
16,372.30 |
16,368.60 |
16,372.30 |
65.3K |
| 15:18 |
16,371.80 |
16,371.80 |
16,371.30 |
16,371.30 |
101.7K |
| 15:19 |
16,368.70 |
16,370.00 |
16,368.70 |
16,370.00 |
92.4K |
| 15:20 |
16,370.60 |
16,370.60 |
16,368.70 |
16,368.70 |
110.9K |
| 15:21 |
16,367.60 |
16,367.70 |
16,367.60 |
16,367.70 |
360.3K |
| 15:22 |
16,369.40 |
16,369.40 |
16,366.60 |
16,366.60 |
106.7K |
| 15:23 |
16,370.30 |
16,372.10 |
16,370.30 |
16,372.10 |
249.1K |
| 15:24 |
16,373.40 |
16,373.40 |
16,368.80 |
16,368.80 |
746.8K |
| 15:25 |
16,365.00 |
16,365.40 |
16,365.00 |
16,365.40 |
373.3K |
| 15:26 |
16,368.20 |
16,370.40 |
16,368.20 |
16,370.40 |
512.7K |
| 15:27 |
16,369.20 |
16,369.20 |
16,369.00 |
16,369.00 |
370.5K |
| 15:28 |
16,367.60 |
16,367.60 |
16,366.50 |
16,366.50 |
133.2K |
| 15:29 |
16,366.50 |
16,369.80 |
16,366.50 |
16,369.80 |
707.8K |
| 15:30 |
16,366.00 |
16,367.30 |
16,366.00 |
16,367.30 |
342.4K |
| 15:31 |
16,368.60 |
16,368.60 |
16,365.90 |
16,365.90 |
415.2K |
| 15:32 |
16,364.00 |
16,366.10 |
16,364.00 |
16,366.10 |
249.4K |
| 15:33 |
16,366.50 |
16,366.60 |
16,366.50 |
16,366.60 |
296.5K |
| 15:34 |
16,362.50 |
16,363.90 |
16,362.50 |
16,363.90 |
634.8K |
| 15:35 |
16,361.30 |
16,361.30 |
16,357.70 |
16,357.70 |
495.0K |
| 15:36 |
16,357.20 |
16,359.40 |
16,357.20 |
16,359.40 |
185.8K |
| 15:37 |
16,360.10 |
16,360.10 |
16,357.80 |
16,357.80 |
157.1K |
| 15:38 |
16,360.50 |
16,364.20 |
16,360.50 |
16,364.20 |
167.8K |
| 15:39 |
16,364.90 |
16,364.90 |
16,364.40 |
16,364.40 |
64.7K |
| 15:40 |
16,364.10 |
16,365.50 |
16,364.10 |
16,365.50 |
833.3K |
| 15:41 |
16,370.30 |
16,371.30 |
16,370.30 |
16,371.30 |
326.4K |
| 15:42 |
16,371.10 |
16,371.10 |
16,371.10 |
16,371.10 |
265.9K |
| 15:43 |
16,374.00 |
16,374.30 |
16,374.00 |
16,374.30 |
80.4K |
| 15:44 |
16,368.30 |
16,369.30 |
16,368.30 |
16,369.30 |
122.8K |
| 15:45 |
16,368.20 |
16,368.70 |
16,368.20 |
16,368.70 |
358.1K |
| 15:46 |
16,373.00 |
16,373.00 |
16,372.40 |
16,372.40 |
234.2K |
| 15:47 |
16,369.50 |
16,369.50 |
16,368.80 |
16,368.80 |
138.5K |
| 15:48 |
16,368.20 |
16,369.50 |
16,368.20 |
16,369.50 |
115.8K |
| 15:49 |
16,369.30 |
16,370.20 |
16,369.30 |
16,370.20 |
716.9K |
| 15:50 |
16,371.40 |
16,371.90 |
16,371.40 |
16,371.90 |
378.4K |
| 15:51 |
16,370.00 |
16,373.20 |
16,370.00 |
16,373.20 |
678.4K |
| 15:52 |
16,373.60 |
16,373.60 |
16,372.30 |
16,372.30 |
436.9K |
| 15:53 |
16,371.80 |
16,372.50 |
16,371.80 |
16,372.50 |
377.2K |
| 15:54 |
16,371.90 |
16,372.80 |
16,371.90 |
16,372.80 |
219.9K |
| 15:55 |
16,371.40 |
16,376.40 |
16,371.40 |
16,376.40 |
362.1K |
| 15:56 |
16,374.90 |
16,375.00 |
16,374.90 |
16,375.00 |
281.1K |
| 15:57 |
16,377.10 |
16,377.10 |
16,377.00 |
16,377.00 |
298.2K |
| 15:58 |
16,376.80 |
16,376.80 |
16,376.40 |
16,376.40 |
651.7K |
| 15:59 |
16,376.00 |
16,376.40 |
16,376.00 |
16,376.40 |
750.2K |
| 16:00 |
16,381.30 |
16,381.60 |
16,381.30 |
16,381.60 |
817.6K |
| 16:01 |
16,381.60 |
16,381.60 |
16,381.60 |
16,381.60 |
0.0K |
| 16:02 |
16,381.60 |
16,381.60 |
16,381.60 |
16,381.60 |
0.0K |
| 16:03 |
16,381.60 |
16,381.60 |
16,381.60 |
16,381.60 |
0.0K |
| 16:04 |
16,381.60 |
16,381.60 |
16,378.20 |
16,378.20 |
34,524.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|