| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,773.20 |
16,773.20 |
16,668.40 |
16,668.40 |
1,316.8K |
| 10:01 |
16,660.30 |
16,660.60 |
16,660.30 |
16,660.60 |
100.4K |
| 10:02 |
16,659.00 |
16,659.00 |
16,626.00 |
16,626.00 |
629.6K |
| 10:03 |
16,631.60 |
16,631.60 |
16,623.60 |
16,623.60 |
176.0K |
| 10:04 |
16,627.60 |
16,627.60 |
16,615.60 |
16,615.60 |
1,590.9K |
| 10:05 |
16,555.60 |
16,559.00 |
16,555.60 |
16,559.00 |
763.8K |
| 10:06 |
16,562.20 |
16,562.20 |
16,558.70 |
16,558.70 |
2,029.9K |
| 10:07 |
16,502.10 |
16,503.70 |
16,502.10 |
16,503.70 |
1,684.2K |
| 10:08 |
16,505.00 |
16,505.50 |
16,505.00 |
16,505.50 |
1,041.1K |
| 10:09 |
16,489.00 |
16,502.00 |
16,489.00 |
16,502.00 |
3,275.7K |
| 10:10 |
16,492.50 |
16,492.50 |
16,492.00 |
16,492.00 |
1,375.5K |
| 10:11 |
16,499.10 |
16,504.40 |
16,499.10 |
16,504.40 |
1,297.9K |
| 10:12 |
16,514.60 |
16,520.30 |
16,514.60 |
16,520.30 |
945.6K |
| 10:13 |
16,530.40 |
16,530.40 |
16,528.80 |
16,528.80 |
734.4K |
| 10:14 |
16,523.80 |
16,523.80 |
16,521.00 |
16,521.00 |
1,054.3K |
| 10:15 |
16,504.70 |
16,504.70 |
16,503.00 |
16,503.00 |
919.9K |
| 10:16 |
16,501.80 |
16,503.70 |
16,501.80 |
16,503.70 |
518.4K |
| 10:17 |
16,508.40 |
16,508.40 |
16,503.20 |
16,503.20 |
625.1K |
| 10:18 |
16,495.50 |
16,504.00 |
16,495.50 |
16,504.00 |
386.4K |
| 10:19 |
16,498.30 |
16,498.30 |
16,492.10 |
16,492.10 |
605.7K |
| 10:20 |
16,483.40 |
16,483.40 |
16,469.10 |
16,469.10 |
891.2K |
| 10:21 |
16,467.80 |
16,467.80 |
16,459.50 |
16,459.50 |
341.0K |
| 10:22 |
16,458.80 |
16,462.00 |
16,458.80 |
16,462.00 |
249.4K |
| 10:23 |
16,468.80 |
16,479.10 |
16,468.80 |
16,479.10 |
438.0K |
| 10:24 |
16,479.70 |
16,482.20 |
16,479.70 |
16,482.20 |
224.1K |
| 10:25 |
16,479.90 |
16,479.90 |
16,460.90 |
16,460.90 |
668.9K |
| 10:26 |
16,462.50 |
16,463.10 |
16,462.50 |
16,463.10 |
1,437.2K |
| 10:27 |
16,460.90 |
16,460.90 |
16,452.70 |
16,452.70 |
383.5K |
| 10:28 |
16,448.80 |
16,454.10 |
16,448.80 |
16,454.10 |
339.4K |
| 10:29 |
16,448.50 |
16,449.20 |
16,448.50 |
16,449.20 |
1,514.3K |
| 10:30 |
16,444.40 |
16,444.40 |
16,438.70 |
16,438.70 |
372.4K |
| 10:31 |
16,440.20 |
16,460.20 |
16,440.20 |
16,460.20 |
201.0K |
| 10:32 |
16,459.50 |
16,459.60 |
16,459.50 |
16,459.60 |
450.9K |
| 10:33 |
16,451.10 |
16,453.60 |
16,451.10 |
16,453.60 |
606.7K |
| 10:34 |
16,449.40 |
16,453.30 |
16,449.40 |
16,453.30 |
645.7K |
| 10:35 |
16,456.40 |
16,456.40 |
16,455.20 |
16,455.20 |
476.9K |
| 10:36 |
16,462.20 |
16,462.20 |
16,462.20 |
16,462.20 |
453.6K |
| 10:37 |
16,464.30 |
16,464.30 |
16,461.80 |
16,461.80 |
371.4K |
| 10:38 |
16,459.60 |
16,463.00 |
16,459.60 |
16,463.00 |
264.9K |
| 10:39 |
16,445.90 |
16,445.90 |
16,441.80 |
16,441.80 |
671.2K |
| 10:40 |
16,441.80 |
16,443.70 |
16,441.80 |
16,443.70 |
386.8K |
| 10:41 |
16,458.10 |
16,458.10 |
16,456.60 |
16,456.60 |
371.9K |
| 10:42 |
16,450.20 |
16,450.20 |
16,442.30 |
16,442.30 |
258.6K |
| 10:43 |
16,438.30 |
16,440.50 |
16,438.30 |
16,440.50 |
499.2K |
| 10:44 |
16,439.00 |
16,439.00 |
16,435.90 |
16,435.90 |
249.6K |
| 10:45 |
16,429.00 |
16,431.60 |
16,429.00 |
16,431.60 |
1,002.8K |
| 10:46 |
16,428.10 |
16,428.10 |
16,424.00 |
16,424.00 |
1,910.8K |
| 10:47 |
16,422.80 |
16,422.80 |
16,419.40 |
16,419.40 |
185.2K |
| 10:48 |
16,414.90 |
16,418.60 |
16,414.90 |
16,418.60 |
585.4K |
| 10:49 |
16,414.50 |
16,414.50 |
16,413.90 |
16,413.90 |
623.3K |
| 10:50 |
16,409.40 |
16,424.10 |
16,409.40 |
16,424.10 |
680.0K |
| 10:51 |
16,420.50 |
16,426.70 |
16,420.50 |
16,426.70 |
289.7K |
| 10:52 |
16,426.20 |
16,428.40 |
16,426.20 |
16,428.40 |
465.4K |
| 10:53 |
16,427.40 |
16,427.40 |
16,420.30 |
16,420.30 |
841.4K |
| 10:54 |
16,415.10 |
16,415.10 |
16,406.60 |
16,406.60 |
440.4K |
| 10:55 |
16,411.20 |
16,411.20 |
16,408.50 |
16,408.50 |
684.9K |
| 10:56 |
16,399.50 |
16,402.80 |
16,399.50 |
16,402.80 |
498.2K |
| 10:57 |
16,402.90 |
16,402.90 |
16,402.50 |
16,402.50 |
333.2K |
| 10:58 |
16,403.20 |
16,403.20 |
16,402.20 |
16,402.20 |
399.4K |
| 10:59 |
16,407.60 |
16,416.90 |
16,407.60 |
16,416.90 |
245.7K |
| 11:00 |
16,421.70 |
16,421.70 |
16,418.50 |
16,418.50 |
771.2K |
| 11:01 |
16,416.60 |
16,417.20 |
16,416.60 |
16,417.20 |
197.6K |
| 11:02 |
16,417.60 |
16,419.60 |
16,417.60 |
16,419.60 |
479.0K |
| 11:03 |
16,422.20 |
16,423.60 |
16,422.20 |
16,423.60 |
473.2K |
| 11:04 |
16,424.50 |
16,425.00 |
16,424.50 |
16,425.00 |
410.3K |
| 11:05 |
16,424.70 |
16,424.70 |
16,418.40 |
16,418.40 |
1,830.0K |
| 11:06 |
16,409.40 |
16,412.90 |
16,409.40 |
16,412.90 |
577.5K |
| 11:07 |
16,409.90 |
16,411.10 |
16,409.90 |
16,411.10 |
482.2K |
| 11:08 |
16,413.80 |
16,413.80 |
16,408.10 |
16,408.10 |
459.8K |
| 11:09 |
16,407.20 |
16,407.20 |
16,407.10 |
16,407.10 |
176.9K |
| 11:10 |
16,396.20 |
16,402.30 |
16,396.20 |
16,402.30 |
734.3K |
| 11:11 |
16,401.70 |
16,404.30 |
16,401.70 |
16,404.30 |
220.4K |
| 11:12 |
16,402.60 |
16,404.70 |
16,402.60 |
16,404.70 |
655.0K |
| 11:13 |
16,405.30 |
16,405.30 |
16,402.50 |
16,402.50 |
310.2K |
| 11:14 |
16,400.80 |
16,400.80 |
16,393.70 |
16,393.70 |
271.1K |
| 11:15 |
16,396.90 |
16,396.90 |
16,391.80 |
16,391.80 |
233.2K |
| 11:16 |
16,392.30 |
16,396.50 |
16,392.30 |
16,396.50 |
629.9K |
| 11:17 |
16,397.00 |
16,397.00 |
16,396.10 |
16,396.10 |
597.1K |
| 11:18 |
16,390.40 |
16,390.40 |
16,384.00 |
16,384.00 |
313.1K |
| 11:19 |
16,386.80 |
16,394.00 |
16,386.80 |
16,394.00 |
496.5K |
| 11:20 |
16,388.50 |
16,388.50 |
16,369.20 |
16,369.20 |
1,015.8K |
| 11:21 |
16,369.60 |
16,369.60 |
16,366.00 |
16,366.00 |
256.6K |
| 11:22 |
16,368.90 |
16,370.80 |
16,368.90 |
16,370.80 |
425.9K |
| 11:23 |
16,362.60 |
16,362.60 |
16,353.50 |
16,353.50 |
510.9K |
| 11:24 |
16,341.30 |
16,341.70 |
16,341.30 |
16,341.70 |
1,086.8K |
| 11:25 |
16,353.90 |
16,353.90 |
16,349.60 |
16,349.60 |
1,007.4K |
| 11:26 |
16,356.90 |
16,358.90 |
16,356.90 |
16,358.90 |
403.9K |
| 11:27 |
16,362.20 |
16,373.00 |
16,362.20 |
16,373.00 |
626.7K |
| 11:28 |
16,369.60 |
16,369.60 |
16,368.10 |
16,368.10 |
314.4K |
| 11:29 |
16,366.00 |
16,366.00 |
16,362.70 |
16,362.70 |
807.0K |
| 11:30 |
16,367.40 |
16,367.40 |
16,367.10 |
16,367.10 |
1,175.6K |
| 11:31 |
16,360.80 |
16,360.80 |
16,359.80 |
16,359.80 |
396.4K |
| 11:32 |
16,359.70 |
16,359.70 |
16,357.30 |
16,357.30 |
474.5K |
| 11:33 |
16,353.30 |
16,353.90 |
16,353.30 |
16,353.90 |
256.6K |
| 11:34 |
16,360.30 |
16,360.30 |
16,360.30 |
16,360.30 |
188.5K |
| 11:35 |
16,362.10 |
16,368.40 |
16,362.10 |
16,368.40 |
279.3K |
| 11:36 |
16,368.80 |
16,377.60 |
16,368.80 |
16,377.60 |
711.2K |
| 11:37 |
16,381.80 |
16,385.50 |
16,381.80 |
16,385.50 |
1,044.6K |
| 11:38 |
16,381.80 |
16,387.20 |
16,381.80 |
16,387.20 |
288.6K |
| 11:39 |
16,390.70 |
16,390.70 |
16,383.50 |
16,383.50 |
479.2K |
| 11:40 |
16,377.50 |
16,377.50 |
16,373.90 |
16,373.90 |
586.0K |
| 11:41 |
16,369.40 |
16,369.40 |
16,367.80 |
16,367.80 |
389.6K |
| 11:42 |
16,376.40 |
16,384.60 |
16,376.40 |
16,384.60 |
446.4K |
| 11:43 |
16,388.90 |
16,391.70 |
16,388.90 |
16,391.70 |
218.3K |
| 11:44 |
16,396.20 |
16,396.20 |
16,388.00 |
16,388.00 |
1,666.6K |
| 11:45 |
16,374.20 |
16,376.00 |
16,374.20 |
16,376.00 |
982.3K |
| 11:46 |
16,379.70 |
16,379.70 |
16,375.20 |
16,375.20 |
416.7K |
| 11:47 |
16,373.70 |
16,374.60 |
16,373.70 |
16,374.60 |
1,015.3K |
| 11:48 |
16,375.60 |
16,375.60 |
16,373.80 |
16,373.80 |
301.1K |
| 11:49 |
16,375.60 |
16,378.30 |
16,375.60 |
16,378.30 |
540.8K |
| 11:50 |
16,370.40 |
16,374.00 |
16,370.40 |
16,374.00 |
483.0K |
| 11:51 |
16,371.40 |
16,375.60 |
16,371.40 |
16,375.60 |
304.7K |
| 11:52 |
16,377.80 |
16,385.20 |
16,377.80 |
16,385.20 |
269.3K |
| 11:53 |
16,389.60 |
16,394.80 |
16,389.60 |
16,394.80 |
238.2K |
| 11:54 |
16,391.00 |
16,391.00 |
16,385.00 |
16,385.00 |
364.8K |
| 11:55 |
16,384.40 |
16,384.40 |
16,379.00 |
16,379.00 |
950.9K |
| 11:56 |
16,384.70 |
16,385.80 |
16,384.70 |
16,385.80 |
318.6K |
| 11:57 |
16,390.50 |
16,396.30 |
16,390.50 |
16,396.30 |
217.5K |
| 11:58 |
16,396.10 |
16,400.70 |
16,396.10 |
16,400.70 |
660.7K |
| 11:59 |
16,401.90 |
16,405.40 |
16,401.90 |
16,405.40 |
690.7K |
| 12:00 |
16,401.50 |
16,401.50 |
16,399.90 |
16,399.90 |
371.2K |
| 12:01 |
16,394.50 |
16,395.80 |
16,394.50 |
16,395.80 |
187.5K |
| 12:02 |
16,384.30 |
16,384.80 |
16,384.30 |
16,384.80 |
595.3K |
| 12:03 |
16,390.80 |
16,394.70 |
16,390.80 |
16,394.70 |
374.2K |
| 12:04 |
16,390.00 |
16,390.00 |
16,387.00 |
16,387.00 |
774.9K |
| 12:05 |
16,386.40 |
16,391.80 |
16,386.40 |
16,391.80 |
314.9K |
| 12:06 |
16,389.60 |
16,399.90 |
16,389.60 |
16,399.90 |
241.6K |
| 12:07 |
16,402.10 |
16,402.10 |
16,400.60 |
16,400.60 |
122.6K |
| 12:08 |
16,400.00 |
16,400.00 |
16,395.30 |
16,395.30 |
1,234.6K |
| 12:09 |
16,392.90 |
16,392.90 |
16,388.90 |
16,388.90 |
809.2K |
| 12:10 |
16,387.40 |
16,391.80 |
16,387.40 |
16,391.80 |
390.8K |
| 12:11 |
16,392.80 |
16,396.10 |
16,392.80 |
16,396.10 |
147.6K |
| 12:12 |
16,402.70 |
16,413.80 |
16,402.70 |
16,413.80 |
495.5K |
| 12:13 |
16,404.30 |
16,405.00 |
16,404.30 |
16,405.00 |
324.1K |
| 12:14 |
16,412.50 |
16,412.50 |
16,411.80 |
16,411.80 |
550.9K |
| 12:15 |
16,414.00 |
16,414.00 |
16,411.20 |
16,411.20 |
98.6K |
| 12:16 |
16,409.20 |
16,409.20 |
16,408.10 |
16,408.10 |
349.8K |
| 12:17 |
16,406.00 |
16,411.70 |
16,406.00 |
16,411.70 |
245.8K |
| 12:18 |
16,411.90 |
16,411.90 |
16,409.60 |
16,409.60 |
217.4K |
| 12:19 |
16,412.70 |
16,415.00 |
16,412.70 |
16,415.00 |
460.1K |
| 12:20 |
16,420.80 |
16,421.00 |
16,420.80 |
16,421.00 |
444.2K |
| 12:21 |
16,420.80 |
16,420.80 |
16,420.10 |
16,420.10 |
199.7K |
| 12:22 |
16,428.60 |
16,441.30 |
16,428.60 |
16,441.30 |
712.4K |
| 12:23 |
16,442.10 |
16,442.10 |
16,439.90 |
16,439.90 |
326.3K |
| 12:24 |
16,434.70 |
16,434.70 |
16,419.50 |
16,419.50 |
546.5K |
| 12:25 |
16,420.20 |
16,420.20 |
16,420.20 |
16,420.20 |
435.4K |
| 12:26 |
16,421.80 |
16,426.80 |
16,421.80 |
16,426.80 |
105.4K |
| 12:27 |
16,429.80 |
16,429.80 |
16,427.90 |
16,427.90 |
245.6K |
| 12:28 |
16,432.60 |
16,432.60 |
16,427.50 |
16,427.50 |
261.2K |
| 12:29 |
16,426.60 |
16,426.60 |
16,425.40 |
16,425.40 |
142.9K |
| 12:30 |
16,428.80 |
16,432.30 |
16,428.80 |
16,432.30 |
153.0K |
| 12:31 |
16,430.70 |
16,431.30 |
16,430.70 |
16,431.30 |
361.9K |
| 12:32 |
16,428.60 |
16,428.60 |
16,423.00 |
16,423.00 |
418.1K |
| 12:33 |
16,432.90 |
16,432.90 |
16,432.00 |
16,432.00 |
462.7K |
| 12:34 |
16,434.30 |
16,434.90 |
16,434.30 |
16,434.90 |
479.6K |
| 12:35 |
16,437.60 |
16,441.10 |
16,437.60 |
16,441.10 |
176.6K |
| 12:36 |
16,435.90 |
16,440.70 |
16,435.90 |
16,440.70 |
285.1K |
| 12:37 |
16,435.60 |
16,439.40 |
16,435.60 |
16,439.40 |
314.6K |
| 12:38 |
16,441.70 |
16,441.70 |
16,440.70 |
16,440.70 |
516.6K |
| 12:39 |
16,439.80 |
16,439.80 |
16,436.90 |
16,436.90 |
188.3K |
| 12:40 |
16,439.70 |
16,450.70 |
16,439.70 |
16,450.70 |
429.3K |
| 12:41 |
16,449.50 |
16,449.50 |
16,443.90 |
16,443.90 |
238.6K |
| 12:42 |
16,443.50 |
16,446.70 |
16,443.50 |
16,446.70 |
258.7K |
| 12:43 |
16,446.40 |
16,446.40 |
16,444.90 |
16,444.90 |
407.4K |
| 12:44 |
16,446.00 |
16,446.00 |
16,444.60 |
16,444.60 |
184.9K |
| 12:45 |
16,444.90 |
16,444.90 |
16,438.00 |
16,438.00 |
179.1K |
| 12:46 |
16,440.70 |
16,441.60 |
16,440.70 |
16,441.60 |
479.7K |
| 12:47 |
16,440.10 |
16,440.40 |
16,440.10 |
16,440.40 |
747.7K |
| 12:48 |
16,442.00 |
16,442.00 |
16,440.90 |
16,440.90 |
394.5K |
| 12:49 |
16,440.70 |
16,440.70 |
16,437.20 |
16,437.20 |
169.6K |
| 12:50 |
16,440.80 |
16,440.80 |
16,433.00 |
16,433.00 |
373.2K |
| 12:51 |
16,433.10 |
16,433.10 |
16,432.40 |
16,432.40 |
315.6K |
| 12:52 |
16,432.10 |
16,432.10 |
16,432.10 |
16,432.10 |
428.4K |
| 12:53 |
16,436.80 |
16,436.80 |
16,432.10 |
16,432.10 |
430.6K |
| 12:54 |
16,428.70 |
16,429.20 |
16,428.70 |
16,429.20 |
600.1K |
| 12:55 |
16,421.20 |
16,421.20 |
16,419.70 |
16,419.70 |
742.3K |
| 12:56 |
16,415.70 |
16,415.70 |
16,409.20 |
16,409.20 |
779.6K |
| 12:57 |
16,396.30 |
16,406.10 |
16,396.30 |
16,406.10 |
707.1K |
| 12:58 |
16,404.40 |
16,417.10 |
16,404.40 |
16,417.10 |
181.2K |
| 12:59 |
16,407.80 |
16,410.90 |
16,407.80 |
16,410.90 |
134.0K |
| 13:00 |
16,416.60 |
16,416.60 |
16,415.30 |
16,415.30 |
56.2K |
| 13:01 |
16,412.70 |
16,414.40 |
16,412.70 |
16,414.40 |
296.8K |
| 13:02 |
16,416.20 |
16,416.20 |
16,412.40 |
16,412.40 |
90.3K |
| 13:03 |
16,405.50 |
16,405.50 |
16,404.80 |
16,404.80 |
361.8K |
| 13:04 |
16,407.20 |
16,415.40 |
16,407.20 |
16,415.40 |
171.6K |
| 13:05 |
16,421.30 |
16,423.80 |
16,421.30 |
16,423.80 |
358.3K |
| 13:06 |
16,428.20 |
16,433.30 |
16,428.20 |
16,433.30 |
324.4K |
| 13:07 |
16,431.70 |
16,431.70 |
16,430.80 |
16,430.80 |
258.5K |
| 13:08 |
16,433.90 |
16,436.30 |
16,433.90 |
16,436.30 |
260.6K |
| 13:09 |
16,434.10 |
16,434.10 |
16,428.90 |
16,428.90 |
251.9K |
| 13:10 |
16,435.50 |
16,435.50 |
16,431.40 |
16,431.40 |
391.1K |
| 13:11 |
16,424.70 |
16,424.70 |
16,422.60 |
16,422.60 |
204.7K |
| 13:12 |
16,426.10 |
16,426.10 |
16,424.30 |
16,424.30 |
1,124.0K |
| 13:13 |
16,420.20 |
16,426.60 |
16,420.20 |
16,426.60 |
158.6K |
| 13:14 |
16,431.80 |
16,434.10 |
16,431.80 |
16,434.10 |
440.3K |
| 13:15 |
16,433.10 |
16,433.10 |
16,432.60 |
16,432.60 |
207.1K |
| 13:16 |
16,434.00 |
16,438.50 |
16,434.00 |
16,438.50 |
516.9K |
| 13:17 |
16,432.70 |
16,436.70 |
16,432.70 |
16,436.70 |
257.6K |
| 13:18 |
16,436.10 |
16,441.40 |
16,436.10 |
16,441.40 |
519.5K |
| 13:19 |
16,443.10 |
16,443.10 |
16,442.60 |
16,442.60 |
159.2K |
| 13:20 |
16,438.90 |
16,438.90 |
16,437.10 |
16,437.10 |
252.8K |
| 13:21 |
16,438.70 |
16,438.70 |
16,432.40 |
16,432.40 |
100.2K |
| 13:22 |
16,440.20 |
16,442.30 |
16,440.20 |
16,442.30 |
169.7K |
| 13:23 |
16,441.10 |
16,448.20 |
16,441.10 |
16,448.20 |
276.8K |
| 13:24 |
16,447.50 |
16,447.50 |
16,442.70 |
16,442.70 |
117.6K |
| 13:25 |
16,444.20 |
16,447.90 |
16,444.20 |
16,447.90 |
238.2K |
| 13:26 |
16,447.30 |
16,447.70 |
16,447.30 |
16,447.70 |
451.9K |
| 13:27 |
16,446.30 |
16,447.70 |
16,446.30 |
16,447.70 |
486.0K |
| 13:28 |
16,447.60 |
16,447.60 |
16,447.30 |
16,447.30 |
139.8K |
| 13:29 |
16,443.80 |
16,443.80 |
16,439.70 |
16,439.70 |
145.5K |
| 13:30 |
16,437.10 |
16,437.10 |
16,437.00 |
16,437.00 |
1,065.6K |
| 13:31 |
16,439.10 |
16,442.50 |
16,439.10 |
16,442.50 |
362.9K |
| 13:32 |
16,445.20 |
16,445.20 |
16,443.50 |
16,443.50 |
140.8K |
| 13:33 |
16,443.20 |
16,443.20 |
16,437.90 |
16,437.90 |
251.9K |
| 13:34 |
16,437.40 |
16,438.80 |
16,437.40 |
16,438.80 |
141.8K |
| 13:35 |
16,441.30 |
16,441.30 |
16,440.10 |
16,440.10 |
187.1K |
| 13:36 |
16,438.20 |
16,438.20 |
16,434.30 |
16,434.30 |
194.5K |
| 13:37 |
16,436.00 |
16,436.60 |
16,436.00 |
16,436.60 |
102.2K |
| 13:38 |
16,434.00 |
16,434.00 |
16,433.70 |
16,433.70 |
147.7K |
| 13:39 |
16,431.00 |
16,431.00 |
16,424.20 |
16,424.20 |
331.5K |
| 13:40 |
16,419.70 |
16,420.80 |
16,419.70 |
16,420.80 |
441.8K |
| 13:41 |
16,425.90 |
16,425.90 |
16,421.50 |
16,421.50 |
409.6K |
| 13:42 |
16,419.70 |
16,424.40 |
16,419.70 |
16,424.40 |
768.2K |
| 13:43 |
16,421.90 |
16,421.90 |
16,420.80 |
16,420.80 |
92.7K |
| 13:44 |
16,424.40 |
16,427.90 |
16,424.40 |
16,427.90 |
176.1K |
| 13:45 |
16,426.50 |
16,426.50 |
16,421.50 |
16,421.50 |
99.5K |
| 13:46 |
16,418.10 |
16,425.10 |
16,418.10 |
16,425.10 |
693.1K |
| 13:47 |
16,431.70 |
16,434.40 |
16,431.70 |
16,434.40 |
448.2K |
| 13:48 |
16,439.80 |
16,439.80 |
16,435.90 |
16,435.90 |
192.0K |
| 13:49 |
16,434.90 |
16,434.90 |
16,433.60 |
16,433.60 |
226.1K |
| 13:50 |
16,432.70 |
16,432.70 |
16,426.30 |
16,426.30 |
195.7K |
| 13:51 |
16,425.40 |
16,425.40 |
16,421.50 |
16,421.50 |
218.4K |
| 13:52 |
16,420.70 |
16,426.00 |
16,420.70 |
16,426.00 |
276.4K |
| 13:53 |
16,424.60 |
16,425.10 |
16,424.60 |
16,425.10 |
330.0K |
| 13:54 |
16,426.50 |
16,426.50 |
16,422.40 |
16,422.40 |
99.2K |
| 13:55 |
16,421.20 |
16,422.70 |
16,421.20 |
16,422.70 |
135.6K |
| 13:56 |
16,422.20 |
16,423.10 |
16,422.20 |
16,423.10 |
164.0K |
| 13:57 |
16,423.50 |
16,423.50 |
16,422.50 |
16,422.50 |
110.1K |
| 13:58 |
16,424.90 |
16,428.20 |
16,424.90 |
16,428.20 |
383.6K |
| 13:59 |
16,428.00 |
16,431.10 |
16,428.00 |
16,431.10 |
201.2K |
| 14:00 |
16,427.50 |
16,427.50 |
16,421.50 |
16,421.50 |
666.6K |
| 14:01 |
16,421.80 |
16,421.80 |
16,420.80 |
16,420.80 |
146.3K |
| 14:02 |
16,415.90 |
16,417.60 |
16,415.90 |
16,417.60 |
998.3K |
| 14:03 |
16,415.30 |
16,419.00 |
16,415.30 |
16,419.00 |
265.3K |
| 14:04 |
16,417.80 |
16,418.60 |
16,417.80 |
16,418.60 |
244.2K |
| 14:05 |
16,416.70 |
16,416.70 |
16,413.40 |
16,413.40 |
836.5K |
| 14:06 |
16,414.80 |
16,414.80 |
16,409.80 |
16,409.80 |
305.1K |
| 14:07 |
16,406.20 |
16,411.80 |
16,406.20 |
16,411.80 |
220.0K |
| 14:08 |
16,413.70 |
16,413.70 |
16,411.60 |
16,411.60 |
233.5K |
| 14:09 |
16,412.30 |
16,412.30 |
16,411.90 |
16,411.90 |
174.1K |
| 14:10 |
16,412.30 |
16,412.30 |
16,405.50 |
16,405.50 |
601.9K |
| 14:11 |
16,398.40 |
16,402.10 |
16,398.40 |
16,402.10 |
170.4K |
| 14:12 |
16,400.70 |
16,405.80 |
16,400.70 |
16,405.80 |
324.9K |
| 14:13 |
16,406.30 |
16,406.30 |
16,405.10 |
16,405.10 |
513.0K |
| 14:14 |
16,403.20 |
16,405.50 |
16,403.20 |
16,405.50 |
99.2K |
| 14:15 |
16,405.00 |
16,405.90 |
16,405.00 |
16,405.90 |
776.1K |
| 14:16 |
16,410.40 |
16,410.40 |
16,409.10 |
16,409.10 |
152.8K |
| 14:17 |
16,415.60 |
16,415.60 |
16,413.10 |
16,413.10 |
154.1K |
| 14:18 |
16,415.20 |
16,415.30 |
16,415.20 |
16,415.30 |
197.4K |
| 14:19 |
16,421.30 |
16,421.30 |
16,415.70 |
16,415.70 |
324.3K |
| 14:20 |
16,419.10 |
16,419.10 |
16,415.70 |
16,415.70 |
146.1K |
| 14:21 |
16,420.40 |
16,422.60 |
16,420.40 |
16,422.60 |
478.1K |
| 14:22 |
16,424.20 |
16,424.40 |
16,424.20 |
16,424.40 |
244.8K |
| 14:23 |
16,423.90 |
16,429.20 |
16,423.90 |
16,429.20 |
336.3K |
| 14:24 |
16,425.40 |
16,425.40 |
16,419.30 |
16,419.30 |
376.2K |
| 14:25 |
16,418.80 |
16,420.10 |
16,418.80 |
16,420.10 |
230.1K |
| 14:26 |
16,419.00 |
16,419.00 |
16,417.90 |
16,417.90 |
235.9K |
| 14:27 |
16,417.00 |
16,418.20 |
16,417.00 |
16,418.20 |
247.6K |
| 14:28 |
16,421.90 |
16,422.90 |
16,421.90 |
16,422.90 |
292.2K |
| 14:29 |
16,429.10 |
16,435.20 |
16,429.10 |
16,435.20 |
1,094.0K |
| 14:30 |
16,436.40 |
16,436.40 |
16,422.40 |
16,422.40 |
412.6K |
| 14:31 |
16,420.20 |
16,420.20 |
16,418.20 |
16,418.20 |
282.9K |
| 14:32 |
16,420.80 |
16,420.80 |
16,420.80 |
16,420.80 |
163.8K |
| 14:33 |
16,420.70 |
16,420.70 |
16,417.10 |
16,417.10 |
522.8K |
| 14:34 |
16,414.70 |
16,414.70 |
16,409.60 |
16,409.60 |
448.2K |
| 14:35 |
16,402.10 |
16,402.70 |
16,402.10 |
16,402.70 |
177.8K |
| 14:36 |
16,405.20 |
16,405.20 |
16,404.70 |
16,404.70 |
259.8K |
| 14:37 |
16,401.60 |
16,406.10 |
16,401.60 |
16,406.10 |
237.0K |
| 14:38 |
16,406.00 |
16,410.50 |
16,406.00 |
16,410.50 |
290.3K |
| 14:39 |
16,412.80 |
16,412.80 |
16,408.30 |
16,408.30 |
215.1K |
| 14:40 |
16,404.70 |
16,410.30 |
16,404.70 |
16,410.30 |
727.0K |
| 14:41 |
16,414.40 |
16,414.40 |
16,412.60 |
16,412.60 |
268.5K |
| 14:42 |
16,413.50 |
16,413.50 |
16,410.60 |
16,410.60 |
158.8K |
| 14:43 |
16,409.80 |
16,416.50 |
16,409.80 |
16,416.50 |
1,438.4K |
| 14:44 |
16,421.00 |
16,422.10 |
16,421.00 |
16,422.10 |
623.4K |
| 14:45 |
16,427.00 |
16,427.00 |
16,425.00 |
16,425.00 |
244.7K |
| 14:46 |
16,426.40 |
16,426.40 |
16,425.90 |
16,425.90 |
288.0K |
| 14:47 |
16,435.30 |
16,442.50 |
16,435.30 |
16,442.50 |
966.3K |
| 14:48 |
16,442.20 |
16,442.20 |
16,442.20 |
16,442.20 |
207.6K |
| 14:49 |
16,440.00 |
16,440.00 |
16,436.90 |
16,436.90 |
293.8K |
| 14:50 |
16,431.20 |
16,431.50 |
16,431.20 |
16,431.50 |
195.9K |
| 14:51 |
16,435.70 |
16,435.70 |
16,432.00 |
16,432.00 |
444.0K |
| 14:52 |
16,426.30 |
16,429.10 |
16,426.30 |
16,429.10 |
329.3K |
| 14:53 |
16,429.50 |
16,430.90 |
16,429.50 |
16,430.90 |
393.1K |
| 14:54 |
16,429.00 |
16,429.80 |
16,429.00 |
16,429.80 |
282.2K |
| 14:55 |
16,436.80 |
16,436.80 |
16,435.50 |
16,435.50 |
193.0K |
| 14:56 |
16,434.00 |
16,439.00 |
16,434.00 |
16,439.00 |
186.2K |
| 14:57 |
16,439.80 |
16,439.80 |
16,437.80 |
16,437.80 |
301.1K |
| 14:58 |
16,440.70 |
16,440.70 |
16,439.60 |
16,439.60 |
1,520.1K |
| 14:59 |
16,442.40 |
16,442.40 |
16,436.00 |
16,436.00 |
601.8K |
| 15:00 |
16,437.40 |
16,440.70 |
16,437.40 |
16,440.70 |
886.9K |
| 15:01 |
16,443.20 |
16,451.10 |
16,443.20 |
16,451.10 |
886.4K |
| 15:02 |
16,468.50 |
16,474.70 |
16,468.50 |
16,474.70 |
896.1K |
| 15:03 |
16,469.90 |
16,469.90 |
16,466.40 |
16,466.40 |
259.5K |
| 15:04 |
16,461.20 |
16,464.40 |
16,461.20 |
16,464.40 |
304.7K |
| 15:05 |
16,466.50 |
16,466.50 |
16,462.80 |
16,462.80 |
257.2K |
| 15:06 |
16,458.10 |
16,458.10 |
16,456.90 |
16,456.90 |
358.6K |
| 15:07 |
16,455.50 |
16,459.40 |
16,455.50 |
16,459.40 |
188.9K |
| 15:08 |
16,464.90 |
16,468.20 |
16,464.90 |
16,468.20 |
148.3K |
| 15:09 |
16,476.30 |
16,480.00 |
16,476.30 |
16,480.00 |
231.0K |
| 15:10 |
16,480.90 |
16,482.80 |
16,480.90 |
16,482.80 |
258.2K |
| 15:11 |
16,487.30 |
16,492.80 |
16,487.30 |
16,492.80 |
363.0K |
| 15:12 |
16,490.00 |
16,490.00 |
16,484.20 |
16,484.20 |
291.1K |
| 15:13 |
16,486.30 |
16,486.30 |
16,482.40 |
16,482.40 |
278.7K |
| 15:14 |
16,477.50 |
16,477.50 |
16,476.60 |
16,476.60 |
218.9K |
| 15:15 |
16,479.50 |
16,483.10 |
16,479.50 |
16,483.10 |
330.9K |
| 15:16 |
16,483.70 |
16,486.50 |
16,483.70 |
16,486.50 |
457.8K |
| 15:17 |
16,489.40 |
16,490.20 |
16,489.40 |
16,490.20 |
933.6K |
| 15:18 |
16,488.30 |
16,488.30 |
16,486.90 |
16,486.90 |
482.8K |
| 15:19 |
16,485.90 |
16,491.00 |
16,485.90 |
16,491.00 |
411.7K |
| 15:20 |
16,481.60 |
16,482.80 |
16,481.60 |
16,482.80 |
299.5K |
| 15:21 |
16,479.70 |
16,479.70 |
16,475.20 |
16,475.20 |
234.7K |
| 15:22 |
16,470.10 |
16,470.10 |
16,469.90 |
16,469.90 |
159.5K |
| 15:23 |
16,466.20 |
16,466.20 |
16,461.60 |
16,461.60 |
1,596.8K |
| 15:24 |
16,463.80 |
16,463.80 |
16,459.90 |
16,459.90 |
235.4K |
| 15:25 |
16,457.70 |
16,457.70 |
16,453.40 |
16,453.40 |
247.6K |
| 15:26 |
16,448.50 |
16,448.50 |
16,447.10 |
16,447.10 |
606.4K |
| 15:27 |
16,451.10 |
16,452.30 |
16,451.10 |
16,452.30 |
555.4K |
| 15:28 |
16,456.40 |
16,456.40 |
16,453.20 |
16,453.20 |
539.8K |
| 15:29 |
16,456.00 |
16,456.00 |
16,454.70 |
16,454.70 |
356.1K |
| 15:30 |
16,455.30 |
16,455.30 |
16,453.50 |
16,453.50 |
644.2K |
| 15:31 |
16,455.90 |
16,455.90 |
16,455.30 |
16,455.30 |
253.6K |
| 15:32 |
16,452.30 |
16,457.40 |
16,452.30 |
16,457.40 |
545.9K |
| 15:33 |
16,455.40 |
16,455.40 |
16,450.60 |
16,450.60 |
239.7K |
| 15:34 |
16,447.40 |
16,448.80 |
16,447.40 |
16,448.80 |
436.6K |
| 15:35 |
16,443.90 |
16,443.90 |
16,443.30 |
16,443.30 |
500.1K |
| 15:36 |
16,444.40 |
16,445.50 |
16,444.40 |
16,445.50 |
732.2K |
| 15:37 |
16,445.90 |
16,445.90 |
16,443.80 |
16,443.80 |
375.3K |
| 15:38 |
16,441.90 |
16,443.30 |
16,441.90 |
16,443.30 |
301.1K |
| 15:39 |
16,440.70 |
16,440.70 |
16,439.30 |
16,439.30 |
405.3K |
| 15:40 |
16,436.40 |
16,439.30 |
16,436.40 |
16,439.30 |
324.9K |
| 15:41 |
16,440.50 |
16,440.50 |
16,439.60 |
16,439.60 |
594.5K |
| 15:42 |
16,441.00 |
16,441.00 |
16,435.30 |
16,435.30 |
374.8K |
| 15:43 |
16,433.50 |
16,434.20 |
16,433.50 |
16,434.20 |
246.8K |
| 15:44 |
16,429.10 |
16,434.70 |
16,429.10 |
16,434.70 |
346.7K |
| 15:45 |
16,435.30 |
16,442.80 |
16,435.30 |
16,442.80 |
494.5K |
| 15:46 |
16,446.60 |
16,446.60 |
16,446.50 |
16,446.50 |
384.8K |
| 15:47 |
16,447.50 |
16,447.50 |
16,446.70 |
16,446.70 |
417.5K |
| 15:48 |
16,445.80 |
16,445.80 |
16,445.30 |
16,445.30 |
261.0K |
| 15:49 |
16,448.50 |
16,448.50 |
16,445.40 |
16,445.40 |
387.6K |
| 15:50 |
16,446.70 |
16,446.70 |
16,441.80 |
16,441.80 |
924.9K |
| 15:51 |
16,440.20 |
16,440.30 |
16,440.20 |
16,440.30 |
404.3K |
| 15:52 |
16,439.00 |
16,441.80 |
16,439.00 |
16,441.80 |
936.5K |
| 15:53 |
16,442.10 |
16,451.20 |
16,442.10 |
16,451.20 |
663.7K |
| 15:54 |
16,450.70 |
16,452.00 |
16,450.70 |
16,452.00 |
539.7K |
| 15:55 |
16,460.10 |
16,461.50 |
16,460.10 |
16,461.50 |
571.1K |
| 15:56 |
16,457.10 |
16,457.10 |
16,452.70 |
16,452.70 |
604.8K |
| 15:57 |
16,456.50 |
16,456.50 |
16,454.60 |
16,454.60 |
829.5K |
| 15:58 |
16,448.80 |
16,448.80 |
16,445.30 |
16,445.30 |
903.3K |
| 15:59 |
16,449.90 |
16,449.90 |
16,448.00 |
16,448.00 |
900.7K |
| 16:00 |
16,450.80 |
16,450.80 |
16,449.20 |
16,449.20 |
379.2K |
| 16:01 |
16,449.20 |
16,449.20 |
16,449.20 |
16,449.20 |
0.0K |
| 16:02 |
16,449.20 |
16,449.20 |
16,449.20 |
16,449.20 |
0.0K |
| 16:03 |
16,449.20 |
16,449.20 |
16,449.20 |
16,449.20 |
0.0K |
| 16:04 |
16,449.20 |
16,449.20 |
16,448.30 |
16,448.30 |
39,797.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|