| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,653.00 |
16,653.00 |
16,524.80 |
16,524.80 |
2,574.7K |
| 10:01 |
16,518.40 |
16,518.40 |
16,509.10 |
16,509.10 |
210.8K |
| 10:02 |
16,512.30 |
16,512.30 |
16,483.50 |
16,483.50 |
461.4K |
| 10:03 |
16,497.20 |
16,497.40 |
16,497.20 |
16,497.40 |
248.9K |
| 10:04 |
16,487.60 |
16,487.60 |
16,487.00 |
16,487.00 |
1,344.8K |
| 10:05 |
16,470.80 |
16,470.80 |
16,465.70 |
16,465.70 |
318.0K |
| 10:06 |
16,458.00 |
16,460.90 |
16,458.00 |
16,460.90 |
746.9K |
| 10:07 |
16,404.30 |
16,404.30 |
16,389.00 |
16,389.00 |
2,770.7K |
| 10:08 |
16,393.00 |
16,393.00 |
16,388.90 |
16,388.90 |
442.7K |
| 10:09 |
16,390.70 |
16,390.70 |
16,363.00 |
16,363.00 |
2,136.1K |
| 10:10 |
16,353.50 |
16,356.70 |
16,353.50 |
16,356.70 |
870.5K |
| 10:11 |
16,357.80 |
16,357.80 |
16,353.70 |
16,353.70 |
1,291.6K |
| 10:12 |
16,358.10 |
16,373.00 |
16,358.10 |
16,373.00 |
476.1K |
| 10:13 |
16,372.80 |
16,387.80 |
16,372.80 |
16,387.80 |
433.3K |
| 10:14 |
16,396.40 |
16,407.20 |
16,396.40 |
16,407.20 |
606.7K |
| 10:15 |
16,403.60 |
16,403.60 |
16,394.90 |
16,394.90 |
208.7K |
| 10:16 |
16,396.10 |
16,396.10 |
16,390.50 |
16,390.50 |
523.4K |
| 10:17 |
16,395.10 |
16,403.20 |
16,395.10 |
16,403.20 |
282.3K |
| 10:18 |
16,393.60 |
16,393.60 |
16,385.80 |
16,385.80 |
668.9K |
| 10:19 |
16,383.10 |
16,383.10 |
16,376.10 |
16,376.10 |
640.4K |
| 10:20 |
16,382.80 |
16,382.80 |
16,376.80 |
16,376.80 |
191.2K |
| 10:21 |
16,374.10 |
16,374.10 |
16,372.90 |
16,372.90 |
462.9K |
| 10:22 |
16,371.60 |
16,373.60 |
16,371.60 |
16,373.60 |
182.8K |
| 10:23 |
16,381.60 |
16,382.00 |
16,381.60 |
16,382.00 |
243.4K |
| 10:24 |
16,374.10 |
16,374.10 |
16,373.90 |
16,373.90 |
229.9K |
| 10:25 |
16,378.10 |
16,378.10 |
16,377.60 |
16,377.60 |
263.0K |
| 10:26 |
16,379.30 |
16,380.10 |
16,379.30 |
16,380.10 |
187.0K |
| 10:27 |
16,380.30 |
16,380.30 |
16,367.80 |
16,367.80 |
410.7K |
| 10:28 |
16,364.30 |
16,364.30 |
16,364.00 |
16,364.00 |
165.5K |
| 10:29 |
16,366.30 |
16,372.00 |
16,366.30 |
16,372.00 |
202.2K |
| 10:30 |
16,371.20 |
16,374.50 |
16,371.20 |
16,374.50 |
168.7K |
| 10:31 |
16,368.90 |
16,368.90 |
16,362.60 |
16,362.60 |
231.8K |
| 10:32 |
16,360.40 |
16,360.40 |
16,357.30 |
16,357.30 |
549.9K |
| 10:33 |
16,359.60 |
16,359.60 |
16,353.90 |
16,353.90 |
213.4K |
| 10:34 |
16,352.30 |
16,352.30 |
16,350.30 |
16,350.30 |
353.5K |
| 10:35 |
16,347.00 |
16,354.60 |
16,347.00 |
16,354.60 |
218.2K |
| 10:36 |
16,354.60 |
16,363.50 |
16,354.60 |
16,363.50 |
136.6K |
| 10:37 |
16,357.80 |
16,359.60 |
16,357.80 |
16,359.60 |
87.6K |
| 10:38 |
16,357.90 |
16,360.60 |
16,357.90 |
16,360.60 |
137.3K |
| 10:39 |
16,354.00 |
16,354.00 |
16,352.30 |
16,352.30 |
229.2K |
| 10:40 |
16,353.90 |
16,354.50 |
16,353.90 |
16,354.50 |
749.4K |
| 10:41 |
16,345.90 |
16,353.10 |
16,345.90 |
16,353.10 |
474.3K |
| 10:42 |
16,354.60 |
16,354.60 |
16,354.10 |
16,354.10 |
431.4K |
| 10:43 |
16,352.20 |
16,354.90 |
16,352.20 |
16,354.90 |
103.6K |
| 10:44 |
16,353.70 |
16,353.80 |
16,353.70 |
16,353.80 |
123.7K |
| 10:45 |
16,346.60 |
16,349.60 |
16,346.60 |
16,349.60 |
680.4K |
| 10:46 |
16,346.50 |
16,354.10 |
16,346.50 |
16,354.10 |
266.0K |
| 10:47 |
16,354.70 |
16,358.10 |
16,354.70 |
16,358.10 |
208.5K |
| 10:48 |
16,354.80 |
16,354.80 |
16,351.60 |
16,351.60 |
397.6K |
| 10:49 |
16,349.10 |
16,351.00 |
16,349.10 |
16,351.00 |
451.2K |
| 10:50 |
16,345.60 |
16,348.30 |
16,345.60 |
16,348.30 |
135.9K |
| 10:51 |
16,349.40 |
16,349.40 |
16,348.10 |
16,348.10 |
391.4K |
| 10:52 |
16,347.10 |
16,351.90 |
16,347.10 |
16,351.90 |
757.7K |
| 10:53 |
16,352.20 |
16,352.20 |
16,349.90 |
16,349.90 |
678.4K |
| 10:54 |
16,349.60 |
16,349.60 |
16,346.60 |
16,346.60 |
225.2K |
| 10:55 |
16,345.10 |
16,347.20 |
16,345.10 |
16,347.20 |
173.0K |
| 10:56 |
16,347.20 |
16,347.20 |
16,344.90 |
16,344.90 |
847.0K |
| 10:57 |
16,341.90 |
16,343.00 |
16,341.90 |
16,343.00 |
188.6K |
| 10:58 |
16,343.90 |
16,343.90 |
16,341.60 |
16,341.60 |
183.0K |
| 10:59 |
16,337.30 |
16,338.30 |
16,337.30 |
16,338.30 |
488.9K |
| 11:00 |
16,332.70 |
16,332.70 |
16,322.20 |
16,322.20 |
986.4K |
| 11:01 |
16,315.20 |
16,315.20 |
16,314.10 |
16,314.10 |
1,641.7K |
| 11:02 |
16,309.90 |
16,309.90 |
16,307.80 |
16,307.80 |
1,408.9K |
| 11:03 |
16,306.40 |
16,312.60 |
16,306.40 |
16,312.60 |
271.8K |
| 11:04 |
16,307.00 |
16,307.00 |
16,300.90 |
16,300.90 |
341.3K |
| 11:05 |
16,301.10 |
16,301.10 |
16,298.60 |
16,298.60 |
333.1K |
| 11:06 |
16,294.50 |
16,295.80 |
16,294.50 |
16,295.80 |
242.5K |
| 11:07 |
16,303.60 |
16,303.60 |
16,301.10 |
16,301.10 |
161.8K |
| 11:08 |
16,299.30 |
16,313.40 |
16,299.30 |
16,313.40 |
536.3K |
| 11:09 |
16,319.40 |
16,323.00 |
16,319.40 |
16,323.00 |
301.2K |
| 11:10 |
16,324.10 |
16,326.80 |
16,324.10 |
16,326.80 |
345.1K |
| 11:11 |
16,328.60 |
16,336.90 |
16,328.60 |
16,336.90 |
1,363.1K |
| 11:12 |
16,337.30 |
16,337.30 |
16,333.30 |
16,333.30 |
101.1K |
| 11:13 |
16,335.90 |
16,335.90 |
16,326.50 |
16,326.50 |
545.3K |
| 11:14 |
16,324.90 |
16,324.90 |
16,319.80 |
16,319.80 |
362.6K |
| 11:15 |
16,319.00 |
16,319.00 |
16,317.90 |
16,317.90 |
98.0K |
| 11:16 |
16,318.30 |
16,321.90 |
16,318.30 |
16,321.90 |
642.7K |
| 11:17 |
16,332.40 |
16,334.10 |
16,332.40 |
16,334.10 |
398.0K |
| 11:18 |
16,334.30 |
16,334.30 |
16,330.60 |
16,330.60 |
124.8K |
| 11:19 |
16,333.40 |
16,335.70 |
16,333.40 |
16,335.70 |
106.1K |
| 11:20 |
16,335.20 |
16,335.20 |
16,334.70 |
16,334.70 |
316.0K |
| 11:21 |
16,337.50 |
16,339.40 |
16,337.50 |
16,339.40 |
300.0K |
| 11:22 |
16,340.00 |
16,340.00 |
16,337.80 |
16,337.80 |
308.7K |
| 11:23 |
16,338.20 |
16,338.20 |
16,337.40 |
16,337.40 |
210.1K |
| 11:24 |
16,335.50 |
16,337.90 |
16,335.50 |
16,337.90 |
376.9K |
| 11:25 |
16,338.10 |
16,341.10 |
16,338.10 |
16,341.10 |
835.7K |
| 11:26 |
16,336.80 |
16,336.80 |
16,327.10 |
16,327.10 |
369.2K |
| 11:27 |
16,329.30 |
16,329.30 |
16,325.60 |
16,325.60 |
220.8K |
| 11:28 |
16,326.30 |
16,329.90 |
16,326.30 |
16,329.90 |
1,369.5K |
| 11:29 |
16,329.50 |
16,329.50 |
16,328.40 |
16,328.40 |
249.3K |
| 11:30 |
16,321.90 |
16,321.90 |
16,313.30 |
16,313.30 |
1,224.5K |
| 11:31 |
16,319.10 |
16,320.00 |
16,319.10 |
16,320.00 |
207.9K |
| 11:32 |
16,319.50 |
16,320.60 |
16,319.50 |
16,320.60 |
287.8K |
| 11:33 |
16,319.00 |
16,319.00 |
16,315.70 |
16,315.70 |
164.0K |
| 11:34 |
16,315.90 |
16,319.10 |
16,315.90 |
16,319.10 |
264.1K |
| 11:35 |
16,320.80 |
16,321.50 |
16,320.80 |
16,321.50 |
819.2K |
| 11:36 |
16,319.60 |
16,320.00 |
16,319.60 |
16,320.00 |
112.2K |
| 11:37 |
16,316.60 |
16,317.90 |
16,316.60 |
16,317.90 |
801.9K |
| 11:38 |
16,323.70 |
16,324.30 |
16,323.70 |
16,324.30 |
199.6K |
| 11:39 |
16,326.10 |
16,327.70 |
16,326.10 |
16,327.70 |
521.0K |
| 11:40 |
16,333.10 |
16,333.10 |
16,329.80 |
16,329.80 |
479.3K |
| 11:41 |
16,329.30 |
16,329.30 |
16,328.50 |
16,328.50 |
240.0K |
| 11:42 |
16,329.90 |
16,329.90 |
16,326.30 |
16,326.30 |
288.2K |
| 11:43 |
16,324.40 |
16,324.40 |
16,320.50 |
16,320.50 |
371.8K |
| 11:44 |
16,330.30 |
16,333.60 |
16,330.30 |
16,333.60 |
413.5K |
| 11:45 |
16,333.10 |
16,333.50 |
16,333.10 |
16,333.50 |
678.7K |
| 11:46 |
16,340.50 |
16,340.50 |
16,338.10 |
16,338.10 |
968.0K |
| 11:47 |
16,334.50 |
16,334.50 |
16,332.30 |
16,332.30 |
169.9K |
| 11:48 |
16,330.80 |
16,333.30 |
16,330.80 |
16,333.30 |
475.4K |
| 11:49 |
16,335.30 |
16,335.30 |
16,333.40 |
16,333.40 |
283.9K |
| 11:50 |
16,334.30 |
16,334.30 |
16,330.00 |
16,330.00 |
654.6K |
| 11:51 |
16,328.70 |
16,329.10 |
16,328.70 |
16,329.10 |
149.5K |
| 11:52 |
16,327.60 |
16,327.60 |
16,327.10 |
16,327.10 |
205.0K |
| 11:53 |
16,326.30 |
16,330.80 |
16,326.30 |
16,330.80 |
114.0K |
| 11:54 |
16,329.60 |
16,329.60 |
16,328.80 |
16,328.80 |
139.2K |
| 11:55 |
16,326.30 |
16,326.80 |
16,326.30 |
16,326.80 |
162.2K |
| 11:56 |
16,326.40 |
16,330.50 |
16,326.40 |
16,330.50 |
162.2K |
| 11:57 |
16,331.40 |
16,333.20 |
16,331.40 |
16,333.20 |
342.4K |
| 11:58 |
16,332.50 |
16,332.50 |
16,329.10 |
16,329.10 |
366.3K |
| 11:59 |
16,329.50 |
16,329.50 |
16,324.40 |
16,324.40 |
1,158.1K |
| 12:00 |
16,321.60 |
16,324.90 |
16,321.60 |
16,324.90 |
617.7K |
| 12:01 |
16,324.60 |
16,324.60 |
16,323.10 |
16,323.10 |
535.9K |
| 12:02 |
16,326.70 |
16,334.90 |
16,326.70 |
16,334.90 |
343.8K |
| 12:03 |
16,332.80 |
16,332.80 |
16,330.00 |
16,330.00 |
317.1K |
| 12:04 |
16,343.90 |
16,348.30 |
16,343.90 |
16,348.30 |
367.6K |
| 12:05 |
16,350.10 |
16,350.10 |
16,346.70 |
16,346.70 |
803.0K |
| 12:06 |
16,345.80 |
16,345.80 |
16,345.40 |
16,345.40 |
341.2K |
| 12:07 |
16,348.00 |
16,348.00 |
16,345.30 |
16,345.30 |
366.1K |
| 12:08 |
16,343.40 |
16,343.40 |
16,335.00 |
16,335.00 |
282.7K |
| 12:09 |
16,342.90 |
16,344.30 |
16,342.90 |
16,344.30 |
231.7K |
| 12:10 |
16,347.80 |
16,347.80 |
16,343.40 |
16,343.40 |
268.6K |
| 12:11 |
16,344.90 |
16,345.60 |
16,344.90 |
16,345.60 |
114.7K |
| 12:12 |
16,348.10 |
16,351.50 |
16,348.10 |
16,351.50 |
282.3K |
| 12:13 |
16,352.00 |
16,355.30 |
16,352.00 |
16,355.30 |
119.0K |
| 12:14 |
16,353.10 |
16,355.90 |
16,353.10 |
16,355.90 |
158.5K |
| 12:15 |
16,350.70 |
16,350.70 |
16,349.60 |
16,349.60 |
740.3K |
| 12:16 |
16,353.80 |
16,353.80 |
16,351.80 |
16,351.80 |
141.1K |
| 12:17 |
16,354.30 |
16,357.80 |
16,354.30 |
16,357.80 |
597.7K |
| 12:18 |
16,363.40 |
16,363.80 |
16,363.40 |
16,363.80 |
556.8K |
| 12:19 |
16,363.20 |
16,363.20 |
16,363.00 |
16,363.00 |
415.6K |
| 12:20 |
16,362.50 |
16,362.50 |
16,359.60 |
16,359.60 |
278.9K |
| 12:21 |
16,359.50 |
16,362.20 |
16,359.50 |
16,362.20 |
367.0K |
| 12:22 |
16,358.90 |
16,358.90 |
16,357.20 |
16,357.20 |
781.4K |
| 12:23 |
16,358.30 |
16,358.30 |
16,356.20 |
16,356.20 |
89.1K |
| 12:24 |
16,355.50 |
16,355.50 |
16,354.40 |
16,354.40 |
130.6K |
| 12:25 |
16,356.20 |
16,358.10 |
16,356.20 |
16,358.10 |
151.4K |
| 12:26 |
16,353.90 |
16,357.90 |
16,353.90 |
16,357.90 |
670.2K |
| 12:27 |
16,361.30 |
16,363.70 |
16,361.30 |
16,363.70 |
441.3K |
| 12:28 |
16,362.50 |
16,362.50 |
16,361.90 |
16,361.90 |
109.2K |
| 12:29 |
16,361.90 |
16,369.70 |
16,361.90 |
16,369.70 |
138.2K |
| 12:30 |
16,368.20 |
16,368.20 |
16,363.10 |
16,363.10 |
533.3K |
| 12:31 |
16,358.90 |
16,358.90 |
16,343.30 |
16,343.30 |
1,336.5K |
| 12:32 |
16,341.10 |
16,347.80 |
16,341.10 |
16,347.80 |
290.6K |
| 12:33 |
16,348.90 |
16,349.30 |
16,348.90 |
16,349.30 |
232.1K |
| 12:34 |
16,348.00 |
16,349.20 |
16,348.00 |
16,349.20 |
383.7K |
| 12:35 |
16,346.00 |
16,346.00 |
16,344.10 |
16,344.10 |
434.0K |
| 12:36 |
16,345.60 |
16,346.90 |
16,345.60 |
16,346.90 |
85.4K |
| 12:37 |
16,347.30 |
16,353.10 |
16,347.30 |
16,353.10 |
317.8K |
| 12:38 |
16,357.40 |
16,357.80 |
16,357.40 |
16,357.80 |
273.8K |
| 12:39 |
16,354.60 |
16,357.10 |
16,354.60 |
16,357.10 |
286.9K |
| 12:40 |
16,363.90 |
16,363.90 |
16,360.50 |
16,360.50 |
560.8K |
| 12:41 |
16,362.30 |
16,362.30 |
16,360.70 |
16,360.70 |
463.3K |
| 12:42 |
16,362.30 |
16,366.70 |
16,362.30 |
16,366.70 |
417.6K |
| 12:43 |
16,363.80 |
16,366.40 |
16,363.80 |
16,366.40 |
156.5K |
| 12:44 |
16,364.10 |
16,371.20 |
16,364.10 |
16,371.20 |
156.5K |
| 12:45 |
16,369.10 |
16,369.10 |
16,367.90 |
16,367.90 |
265.1K |
| 12:46 |
16,367.00 |
16,371.80 |
16,367.00 |
16,371.80 |
390.3K |
| 12:47 |
16,371.50 |
16,371.50 |
16,371.30 |
16,371.30 |
210.8K |
| 12:48 |
16,372.00 |
16,374.40 |
16,372.00 |
16,374.40 |
145.4K |
| 12:49 |
16,373.70 |
16,373.70 |
16,371.60 |
16,371.60 |
156.0K |
| 12:50 |
16,372.30 |
16,372.30 |
16,368.40 |
16,368.40 |
237.7K |
| 12:51 |
16,369.80 |
16,369.80 |
16,367.90 |
16,367.90 |
130.6K |
| 12:52 |
16,368.90 |
16,368.90 |
16,368.60 |
16,368.60 |
563.7K |
| 12:53 |
16,366.10 |
16,366.10 |
16,365.80 |
16,365.80 |
298.4K |
| 12:54 |
16,363.80 |
16,364.30 |
16,363.80 |
16,364.30 |
221.2K |
| 12:55 |
16,367.20 |
16,367.20 |
16,364.10 |
16,364.10 |
256.8K |
| 12:56 |
16,366.90 |
16,367.30 |
16,366.90 |
16,367.30 |
156.5K |
| 12:57 |
16,366.30 |
16,366.30 |
16,365.60 |
16,365.60 |
367.9K |
| 12:58 |
16,361.90 |
16,363.80 |
16,361.90 |
16,363.80 |
157.5K |
| 12:59 |
16,366.40 |
16,366.40 |
16,364.50 |
16,364.50 |
176.6K |
| 13:00 |
16,363.30 |
16,363.30 |
16,360.00 |
16,360.00 |
0.0K |
| 13:01 |
16,363.50 |
16,363.50 |
16,362.10 |
16,362.10 |
415.2K |
| 13:02 |
16,361.10 |
16,363.70 |
16,361.10 |
16,363.70 |
52.3K |
| 13:03 |
16,364.40 |
16,366.50 |
16,364.40 |
16,366.50 |
241.5K |
| 13:04 |
16,366.40 |
16,366.40 |
16,366.30 |
16,366.30 |
139.9K |
| 13:05 |
16,359.80 |
16,363.60 |
16,359.80 |
16,363.60 |
127.1K |
| 13:06 |
16,369.00 |
16,371.80 |
16,369.00 |
16,371.80 |
49.6K |
| 13:07 |
16,372.60 |
16,372.60 |
16,371.00 |
16,371.00 |
90.3K |
| 13:08 |
16,365.10 |
16,365.10 |
16,362.10 |
16,362.10 |
337.1K |
| 13:09 |
16,365.50 |
16,365.50 |
16,356.10 |
16,356.10 |
951.6K |
| 13:10 |
16,357.70 |
16,357.80 |
16,357.70 |
16,357.80 |
310.4K |
| 13:11 |
16,363.80 |
16,363.80 |
16,359.50 |
16,359.50 |
529.2K |
| 13:12 |
16,358.90 |
16,359.50 |
16,358.90 |
16,359.50 |
743.1K |
| 13:13 |
16,359.00 |
16,359.50 |
16,359.00 |
16,359.50 |
200.6K |
| 13:14 |
16,359.00 |
16,359.00 |
16,357.30 |
16,357.30 |
691.5K |
| 13:15 |
16,355.80 |
16,355.80 |
16,351.80 |
16,351.80 |
697.3K |
| 13:16 |
16,353.60 |
16,353.60 |
16,353.00 |
16,353.00 |
1,664.3K |
| 13:17 |
16,353.20 |
16,355.10 |
16,353.20 |
16,355.10 |
891.9K |
| 13:18 |
16,352.00 |
16,352.00 |
16,349.30 |
16,349.30 |
110.7K |
| 13:19 |
16,349.40 |
16,349.40 |
16,346.80 |
16,346.80 |
79.7K |
| 13:20 |
16,346.60 |
16,346.60 |
16,342.00 |
16,342.00 |
3,427.8K |
| 13:21 |
16,340.60 |
16,340.80 |
16,340.60 |
16,340.80 |
418.6K |
| 13:22 |
16,344.00 |
16,344.00 |
16,342.40 |
16,342.40 |
374.8K |
| 13:23 |
16,347.80 |
16,347.80 |
16,345.90 |
16,345.90 |
311.7K |
| 13:24 |
16,353.40 |
16,353.40 |
16,353.30 |
16,353.30 |
379.9K |
| 13:25 |
16,353.70 |
16,354.00 |
16,353.70 |
16,354.00 |
126.7K |
| 13:26 |
16,352.10 |
16,352.50 |
16,352.10 |
16,352.50 |
135.9K |
| 13:27 |
16,362.50 |
16,362.50 |
16,357.60 |
16,357.60 |
154.5K |
| 13:28 |
16,357.70 |
16,357.70 |
16,355.00 |
16,355.00 |
183.6K |
| 13:29 |
16,352.10 |
16,352.10 |
16,350.50 |
16,350.50 |
145.3K |
| 13:30 |
16,349.40 |
16,354.50 |
16,349.40 |
16,354.50 |
228.1K |
| 13:31 |
16,353.10 |
16,353.10 |
16,351.70 |
16,351.70 |
184.2K |
| 13:32 |
16,349.50 |
16,350.50 |
16,349.50 |
16,350.50 |
183.2K |
| 13:33 |
16,347.50 |
16,347.50 |
16,347.00 |
16,347.00 |
417.1K |
| 13:34 |
16,348.90 |
16,348.90 |
16,344.10 |
16,344.10 |
607.1K |
| 13:35 |
16,339.10 |
16,339.10 |
16,337.80 |
16,337.80 |
299.9K |
| 13:36 |
16,335.10 |
16,336.20 |
16,335.10 |
16,336.20 |
170.5K |
| 13:37 |
16,338.50 |
16,338.50 |
16,333.20 |
16,333.20 |
583.7K |
| 13:38 |
16,327.40 |
16,327.40 |
16,324.40 |
16,324.40 |
431.4K |
| 13:39 |
16,328.50 |
16,328.50 |
16,328.40 |
16,328.40 |
140.9K |
| 13:40 |
16,328.00 |
16,328.00 |
16,321.90 |
16,321.90 |
1,124.1K |
| 13:41 |
16,321.20 |
16,321.20 |
16,319.60 |
16,319.60 |
446.0K |
| 13:42 |
16,322.50 |
16,322.50 |
16,320.20 |
16,320.20 |
151.1K |
| 13:43 |
16,317.80 |
16,317.80 |
16,317.40 |
16,317.40 |
87.2K |
| 13:44 |
16,319.50 |
16,319.50 |
16,318.60 |
16,318.60 |
470.9K |
| 13:45 |
16,318.60 |
16,318.60 |
16,317.00 |
16,317.00 |
266.2K |
| 13:46 |
16,316.50 |
16,316.50 |
16,315.10 |
16,315.10 |
163.2K |
| 13:47 |
16,313.20 |
16,313.20 |
16,312.20 |
16,312.20 |
739.5K |
| 13:48 |
16,307.00 |
16,307.00 |
16,307.00 |
16,307.00 |
252.7K |
| 13:49 |
16,303.70 |
16,303.70 |
16,300.30 |
16,300.30 |
141.8K |
| 13:50 |
16,295.90 |
16,295.90 |
16,295.50 |
16,295.50 |
1,057.1K |
| 13:51 |
16,292.80 |
16,292.80 |
16,290.80 |
16,290.80 |
422.5K |
| 13:52 |
16,284.90 |
16,284.90 |
16,279.50 |
16,279.50 |
988.0K |
| 13:53 |
16,279.70 |
16,286.30 |
16,279.70 |
16,286.30 |
767.5K |
| 13:54 |
16,285.20 |
16,285.20 |
16,281.90 |
16,281.90 |
317.7K |
| 13:55 |
16,276.50 |
16,278.10 |
16,276.50 |
16,278.10 |
474.7K |
| 13:56 |
16,277.20 |
16,277.20 |
16,276.20 |
16,276.20 |
273.9K |
| 13:57 |
16,276.70 |
16,278.90 |
16,276.70 |
16,278.90 |
214.0K |
| 13:58 |
16,274.70 |
16,274.70 |
16,269.00 |
16,269.00 |
333.9K |
| 13:59 |
16,265.00 |
16,265.50 |
16,265.00 |
16,265.50 |
416.3K |
| 14:00 |
16,262.40 |
16,262.40 |
16,261.90 |
16,261.90 |
307.4K |
| 14:01 |
16,259.00 |
16,259.00 |
16,255.70 |
16,255.70 |
316.7K |
| 14:02 |
16,256.80 |
16,256.80 |
16,247.50 |
16,247.50 |
335.9K |
| 14:03 |
16,245.20 |
16,245.20 |
16,242.10 |
16,242.10 |
544.8K |
| 14:04 |
16,247.40 |
16,249.10 |
16,247.40 |
16,249.10 |
315.0K |
| 14:05 |
16,247.90 |
16,248.00 |
16,247.90 |
16,248.00 |
181.2K |
| 14:06 |
16,250.30 |
16,255.60 |
16,250.30 |
16,255.60 |
480.6K |
| 14:07 |
16,247.90 |
16,247.90 |
16,245.60 |
16,245.60 |
680.2K |
| 14:08 |
16,245.10 |
16,245.10 |
16,244.70 |
16,244.70 |
499.9K |
| 14:09 |
16,237.60 |
16,237.60 |
16,227.60 |
16,227.60 |
860.8K |
| 14:10 |
16,234.60 |
16,236.20 |
16,234.60 |
16,236.20 |
430.0K |
| 14:11 |
16,234.60 |
16,234.60 |
16,229.60 |
16,229.60 |
350.5K |
| 14:12 |
16,232.90 |
16,235.30 |
16,232.90 |
16,235.30 |
801.1K |
| 14:13 |
16,238.30 |
16,238.30 |
16,227.10 |
16,227.10 |
289.6K |
| 14:14 |
16,234.40 |
16,234.40 |
16,231.30 |
16,231.30 |
426.6K |
| 14:15 |
16,228.70 |
16,228.70 |
16,225.50 |
16,225.50 |
493.5K |
| 14:16 |
16,232.60 |
16,233.60 |
16,232.60 |
16,233.60 |
145.4K |
| 14:17 |
16,232.60 |
16,235.80 |
16,232.60 |
16,235.80 |
164.9K |
| 14:18 |
16,233.30 |
16,233.30 |
16,230.40 |
16,230.40 |
225.8K |
| 14:19 |
16,221.70 |
16,221.70 |
16,216.80 |
16,216.80 |
562.5K |
| 14:20 |
16,219.30 |
16,219.30 |
16,212.30 |
16,212.30 |
356.6K |
| 14:21 |
16,210.90 |
16,210.90 |
16,210.80 |
16,210.80 |
146.4K |
| 14:22 |
16,209.80 |
16,212.90 |
16,209.80 |
16,212.90 |
461.4K |
| 14:23 |
16,210.50 |
16,210.50 |
16,207.40 |
16,207.40 |
147.1K |
| 14:24 |
16,207.60 |
16,207.60 |
16,204.60 |
16,204.60 |
329.9K |
| 14:25 |
16,211.70 |
16,213.60 |
16,211.70 |
16,213.60 |
209.2K |
| 14:26 |
16,219.50 |
16,219.50 |
16,219.30 |
16,219.30 |
363.7K |
| 14:27 |
16,222.50 |
16,222.50 |
16,221.10 |
16,221.10 |
344.4K |
| 14:28 |
16,217.10 |
16,217.10 |
16,214.20 |
16,214.20 |
273.2K |
| 14:29 |
16,219.10 |
16,225.00 |
16,219.10 |
16,225.00 |
236.7K |
| 14:30 |
16,220.00 |
16,220.00 |
16,214.60 |
16,214.60 |
486.8K |
| 14:31 |
16,207.50 |
16,208.40 |
16,207.50 |
16,208.40 |
297.4K |
| 14:32 |
16,210.10 |
16,217.50 |
16,210.10 |
16,217.50 |
308.0K |
| 14:33 |
16,214.80 |
16,214.80 |
16,214.50 |
16,214.50 |
373.2K |
| 14:34 |
16,210.20 |
16,210.20 |
16,208.30 |
16,208.30 |
169.1K |
| 14:35 |
16,209.30 |
16,209.30 |
16,206.70 |
16,206.70 |
137.6K |
| 14:36 |
16,203.80 |
16,205.50 |
16,203.80 |
16,205.50 |
482.9K |
| 14:37 |
16,200.40 |
16,200.40 |
16,197.80 |
16,197.80 |
374.3K |
| 14:38 |
16,194.70 |
16,194.70 |
16,187.40 |
16,187.40 |
768.2K |
| 14:39 |
16,186.70 |
16,189.10 |
16,186.70 |
16,189.10 |
439.2K |
| 14:40 |
16,191.20 |
16,195.30 |
16,191.20 |
16,195.30 |
970.7K |
| 14:41 |
16,195.20 |
16,197.40 |
16,195.20 |
16,197.40 |
162.3K |
| 14:42 |
16,199.20 |
16,199.20 |
16,193.30 |
16,193.30 |
750.6K |
| 14:43 |
16,188.20 |
16,188.20 |
16,187.90 |
16,187.90 |
244.8K |
| 14:44 |
16,189.00 |
16,189.00 |
16,186.90 |
16,186.90 |
348.4K |
| 14:45 |
16,193.60 |
16,194.70 |
16,193.60 |
16,194.70 |
241.2K |
| 14:46 |
16,197.20 |
16,200.10 |
16,197.20 |
16,200.10 |
331.1K |
| 14:47 |
16,200.10 |
16,202.10 |
16,200.10 |
16,202.10 |
1,593.0K |
| 14:48 |
16,194.20 |
16,194.20 |
16,193.10 |
16,193.10 |
661.0K |
| 14:49 |
16,192.00 |
16,194.90 |
16,192.00 |
16,194.90 |
411.8K |
| 14:50 |
16,188.10 |
16,191.10 |
16,188.10 |
16,191.10 |
1,296.8K |
| 14:51 |
16,194.00 |
16,205.40 |
16,194.00 |
16,205.40 |
705.6K |
| 14:52 |
16,201.10 |
16,203.00 |
16,201.10 |
16,203.00 |
260.6K |
| 14:53 |
16,203.40 |
16,205.40 |
16,203.40 |
16,205.40 |
645.0K |
| 14:54 |
16,204.20 |
16,204.20 |
16,202.70 |
16,202.70 |
588.4K |
| 14:55 |
16,199.00 |
16,199.00 |
16,194.30 |
16,194.30 |
178.0K |
| 14:56 |
16,199.10 |
16,200.20 |
16,199.10 |
16,200.20 |
412.5K |
| 14:57 |
16,201.10 |
16,201.10 |
16,201.10 |
16,201.10 |
224.6K |
| 14:58 |
16,204.40 |
16,209.00 |
16,204.40 |
16,209.00 |
265.6K |
| 14:59 |
16,211.40 |
16,211.40 |
16,198.40 |
16,198.40 |
612.5K |
| 15:00 |
16,198.50 |
16,207.90 |
16,198.50 |
16,207.90 |
322.5K |
| 15:01 |
16,211.30 |
16,211.30 |
16,207.70 |
16,207.70 |
440.6K |
| 15:02 |
16,204.20 |
16,207.10 |
16,204.20 |
16,207.10 |
184.4K |
| 15:03 |
16,211.10 |
16,211.10 |
16,209.40 |
16,209.40 |
183.0K |
| 15:04 |
16,202.30 |
16,202.30 |
16,201.80 |
16,201.80 |
494.3K |
| 15:05 |
16,197.50 |
16,197.50 |
16,187.70 |
16,187.70 |
938.9K |
| 15:06 |
16,187.10 |
16,188.30 |
16,187.10 |
16,188.30 |
517.5K |
| 15:07 |
16,188.80 |
16,188.80 |
16,186.20 |
16,186.20 |
322.7K |
| 15:08 |
16,184.70 |
16,189.70 |
16,184.70 |
16,189.70 |
636.0K |
| 15:09 |
16,197.50 |
16,198.30 |
16,197.50 |
16,198.30 |
396.6K |
| 15:10 |
16,191.10 |
16,191.10 |
16,188.20 |
16,188.20 |
347.3K |
| 15:11 |
16,188.80 |
16,191.30 |
16,188.80 |
16,191.30 |
375.3K |
| 15:12 |
16,190.50 |
16,192.30 |
16,190.50 |
16,192.30 |
363.1K |
| 15:13 |
16,194.80 |
16,194.80 |
16,193.50 |
16,193.50 |
400.4K |
| 15:14 |
16,195.10 |
16,196.00 |
16,195.10 |
16,196.00 |
503.0K |
| 15:15 |
16,191.30 |
16,192.20 |
16,191.30 |
16,192.20 |
382.2K |
| 15:16 |
16,194.40 |
16,195.40 |
16,194.40 |
16,195.40 |
241.7K |
| 15:17 |
16,198.60 |
16,205.90 |
16,198.60 |
16,205.90 |
789.7K |
| 15:18 |
16,207.70 |
16,209.00 |
16,207.70 |
16,209.00 |
358.5K |
| 15:19 |
16,209.30 |
16,211.90 |
16,209.30 |
16,211.90 |
357.7K |
| 15:20 |
16,209.80 |
16,211.80 |
16,209.80 |
16,211.80 |
455.0K |
| 15:21 |
16,220.30 |
16,221.70 |
16,220.30 |
16,221.70 |
343.4K |
| 15:22 |
16,222.20 |
16,222.50 |
16,222.20 |
16,222.50 |
770.0K |
| 15:23 |
16,229.00 |
16,235.80 |
16,229.00 |
16,235.80 |
439.5K |
| 15:24 |
16,238.50 |
16,246.10 |
16,238.50 |
16,246.10 |
1,003.0K |
| 15:25 |
16,243.40 |
16,243.40 |
16,240.00 |
16,240.00 |
646.7K |
| 15:26 |
16,239.20 |
16,239.30 |
16,239.20 |
16,239.30 |
1,124.0K |
| 15:27 |
16,246.70 |
16,252.80 |
16,246.70 |
16,252.80 |
293.5K |
| 15:28 |
16,248.10 |
16,248.10 |
16,241.10 |
16,241.10 |
931.1K |
| 15:29 |
16,242.80 |
16,242.80 |
16,239.90 |
16,239.90 |
424.7K |
| 15:30 |
16,241.70 |
16,246.90 |
16,241.70 |
16,246.90 |
440.0K |
| 15:31 |
16,251.70 |
16,251.70 |
16,248.70 |
16,248.70 |
407.9K |
| 15:32 |
16,248.60 |
16,248.60 |
16,245.80 |
16,245.80 |
514.7K |
| 15:33 |
16,249.20 |
16,249.20 |
16,249.00 |
16,249.00 |
1,141.8K |
| 15:34 |
16,244.00 |
16,244.00 |
16,243.20 |
16,243.20 |
482.0K |
| 15:35 |
16,240.00 |
16,240.00 |
16,236.30 |
16,236.30 |
832.3K |
| 15:36 |
16,240.20 |
16,242.00 |
16,240.20 |
16,242.00 |
231.7K |
| 15:37 |
16,237.70 |
16,237.70 |
16,235.20 |
16,235.20 |
1,411.5K |
| 15:38 |
16,235.40 |
16,235.40 |
16,231.60 |
16,231.60 |
341.2K |
| 15:39 |
16,233.20 |
16,235.20 |
16,233.20 |
16,235.20 |
443.4K |
| 15:40 |
16,233.10 |
16,233.70 |
16,233.10 |
16,233.70 |
978.3K |
| 15:41 |
16,236.30 |
16,238.20 |
16,236.30 |
16,238.20 |
675.7K |
| 15:42 |
16,237.00 |
16,237.00 |
16,234.30 |
16,234.30 |
483.1K |
| 15:43 |
16,236.20 |
16,239.90 |
16,236.20 |
16,239.90 |
1,082.7K |
| 15:44 |
16,235.40 |
16,236.60 |
16,235.40 |
16,236.60 |
475.1K |
| 15:45 |
16,237.90 |
16,240.00 |
16,237.90 |
16,240.00 |
452.3K |
| 15:46 |
16,240.20 |
16,244.20 |
16,240.20 |
16,244.20 |
1,756.4K |
| 15:47 |
16,245.70 |
16,245.70 |
16,243.50 |
16,243.50 |
702.9K |
| 15:48 |
16,238.70 |
16,238.70 |
16,237.80 |
16,237.80 |
532.2K |
| 15:49 |
16,237.90 |
16,237.90 |
16,233.30 |
16,233.30 |
723.9K |
| 15:50 |
16,230.10 |
16,230.10 |
16,228.10 |
16,228.10 |
1,001.9K |
| 15:51 |
16,228.00 |
16,228.80 |
16,228.00 |
16,228.80 |
844.6K |
| 15:52 |
16,230.90 |
16,233.80 |
16,230.90 |
16,233.80 |
1,858.3K |
| 15:53 |
16,227.10 |
16,227.10 |
16,221.20 |
16,221.20 |
507.4K |
| 15:54 |
16,228.80 |
16,231.70 |
16,228.80 |
16,231.70 |
1,131.8K |
| 15:55 |
16,232.70 |
16,238.70 |
16,232.70 |
16,238.70 |
1,570.5K |
| 15:56 |
16,245.20 |
16,245.20 |
16,233.40 |
16,233.40 |
3,122.7K |
| 15:57 |
16,228.40 |
16,233.00 |
16,228.40 |
16,233.00 |
990.4K |
| 15:58 |
16,228.00 |
16,230.10 |
16,228.00 |
16,230.10 |
726.9K |
| 15:59 |
16,230.50 |
16,230.50 |
16,227.00 |
16,227.00 |
901.1K |
| 16:00 |
16,227.50 |
16,228.00 |
16,227.50 |
16,228.00 |
219.7K |
| 16:01 |
16,228.00 |
16,228.00 |
16,228.00 |
16,228.00 |
0.0K |
| 16:02 |
16,228.00 |
16,228.00 |
16,228.00 |
16,228.00 |
0.0K |
| 16:03 |
16,228.00 |
16,228.00 |
16,228.00 |
16,228.00 |
0.0K |
| 16:04 |
16,228.00 |
16,241.10 |
16,228.00 |
16,241.10 |
251,729.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|