| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,241.10 |
16,241.10 |
16,229.90 |
16,229.90 |
1,086.5K |
| 10:01 |
16,239.60 |
16,242.20 |
16,239.60 |
16,242.20 |
22.2K |
| 10:02 |
16,242.20 |
16,263.50 |
16,242.20 |
16,263.50 |
835.1K |
| 10:03 |
16,271.50 |
16,290.80 |
16,271.50 |
16,290.80 |
466.1K |
| 10:04 |
16,286.00 |
16,290.90 |
16,286.00 |
16,290.90 |
753.5K |
| 10:05 |
16,301.30 |
16,311.40 |
16,301.30 |
16,311.40 |
821.3K |
| 10:06 |
16,313.00 |
16,316.80 |
16,313.00 |
16,316.80 |
1,568.0K |
| 10:07 |
16,343.10 |
16,348.10 |
16,343.10 |
16,348.10 |
1,348.0K |
| 10:08 |
16,354.30 |
16,356.00 |
16,354.30 |
16,356.00 |
595.4K |
| 10:09 |
16,358.50 |
16,366.00 |
16,358.50 |
16,366.00 |
1,979.2K |
| 10:10 |
16,364.70 |
16,364.70 |
16,363.90 |
16,363.90 |
587.0K |
| 10:11 |
16,369.00 |
16,369.00 |
16,352.00 |
16,352.00 |
1,120.9K |
| 10:12 |
16,357.40 |
16,360.50 |
16,357.40 |
16,360.50 |
1,092.6K |
| 10:13 |
16,358.20 |
16,358.20 |
16,351.90 |
16,351.90 |
368.8K |
| 10:14 |
16,353.70 |
16,363.90 |
16,353.70 |
16,363.90 |
408.5K |
| 10:15 |
16,367.40 |
16,370.90 |
16,367.40 |
16,370.90 |
471.9K |
| 10:16 |
16,367.40 |
16,368.50 |
16,367.40 |
16,368.50 |
400.8K |
| 10:17 |
16,372.90 |
16,372.90 |
16,364.00 |
16,364.00 |
237.0K |
| 10:18 |
16,360.80 |
16,360.80 |
16,351.20 |
16,351.20 |
537.4K |
| 10:19 |
16,345.10 |
16,355.90 |
16,345.10 |
16,355.90 |
389.8K |
| 10:20 |
16,350.10 |
16,363.00 |
16,350.10 |
16,363.00 |
641.7K |
| 10:21 |
16,354.80 |
16,354.80 |
16,333.40 |
16,333.40 |
3,214.9K |
| 10:22 |
16,325.20 |
16,326.20 |
16,325.20 |
16,326.20 |
372.2K |
| 10:23 |
16,318.90 |
16,318.90 |
16,317.50 |
16,317.50 |
423.6K |
| 10:24 |
16,320.00 |
16,323.40 |
16,320.00 |
16,323.40 |
364.8K |
| 10:25 |
16,325.20 |
16,329.50 |
16,325.20 |
16,329.50 |
238.1K |
| 10:26 |
16,334.60 |
16,334.60 |
16,332.90 |
16,332.90 |
962.6K |
| 10:27 |
16,329.50 |
16,329.50 |
16,327.40 |
16,327.40 |
661.1K |
| 10:28 |
16,327.70 |
16,327.70 |
16,323.70 |
16,323.70 |
247.4K |
| 10:29 |
16,315.80 |
16,315.80 |
16,311.40 |
16,311.40 |
660.4K |
| 10:30 |
16,299.30 |
16,305.70 |
16,299.30 |
16,305.70 |
612.7K |
| 10:31 |
16,302.50 |
16,307.80 |
16,302.50 |
16,307.80 |
215.3K |
| 10:32 |
16,309.40 |
16,314.00 |
16,309.40 |
16,314.00 |
358.2K |
| 10:33 |
16,324.80 |
16,326.00 |
16,324.80 |
16,326.00 |
374.3K |
| 10:34 |
16,325.30 |
16,325.30 |
16,324.60 |
16,324.60 |
588.1K |
| 10:35 |
16,311.40 |
16,321.30 |
16,311.40 |
16,321.30 |
240.6K |
| 10:36 |
16,318.10 |
16,321.20 |
16,318.10 |
16,321.20 |
182.5K |
| 10:37 |
16,314.30 |
16,332.50 |
16,314.30 |
16,332.50 |
214.6K |
| 10:38 |
16,337.10 |
16,337.10 |
16,332.80 |
16,332.80 |
288.0K |
| 10:39 |
16,328.40 |
16,331.10 |
16,328.40 |
16,331.10 |
521.4K |
| 10:40 |
16,337.40 |
16,347.90 |
16,337.40 |
16,347.90 |
945.1K |
| 10:41 |
16,341.80 |
16,341.80 |
16,340.10 |
16,340.10 |
209.9K |
| 10:42 |
16,333.90 |
16,333.90 |
16,328.90 |
16,328.90 |
162.6K |
| 10:43 |
16,328.10 |
16,328.10 |
16,327.20 |
16,327.20 |
206.4K |
| 10:44 |
16,334.40 |
16,339.40 |
16,334.40 |
16,339.40 |
323.7K |
| 10:45 |
16,339.40 |
16,342.10 |
16,339.40 |
16,342.10 |
302.3K |
| 10:46 |
16,347.00 |
16,351.80 |
16,347.00 |
16,351.80 |
462.5K |
| 10:47 |
16,343.10 |
16,343.10 |
16,333.80 |
16,333.80 |
223.4K |
| 10:48 |
16,340.30 |
16,340.30 |
16,338.20 |
16,338.20 |
140.6K |
| 10:49 |
16,333.30 |
16,333.30 |
16,330.30 |
16,330.30 |
274.5K |
| 10:50 |
16,320.80 |
16,332.70 |
16,320.80 |
16,332.70 |
331.0K |
| 10:51 |
16,330.40 |
16,346.30 |
16,330.40 |
16,346.30 |
556.1K |
| 10:52 |
16,345.60 |
16,345.60 |
16,339.30 |
16,339.30 |
415.3K |
| 10:53 |
16,337.90 |
16,351.20 |
16,337.90 |
16,351.20 |
416.3K |
| 10:54 |
16,351.50 |
16,351.50 |
16,332.60 |
16,332.60 |
2,568.2K |
| 10:55 |
16,330.30 |
16,333.60 |
16,330.30 |
16,333.60 |
168.7K |
| 10:56 |
16,339.50 |
16,345.70 |
16,339.50 |
16,345.70 |
143.4K |
| 10:57 |
16,348.00 |
16,348.00 |
16,346.10 |
16,346.10 |
394.3K |
| 10:58 |
16,349.50 |
16,355.40 |
16,349.50 |
16,355.40 |
338.2K |
| 10:59 |
16,361.30 |
16,368.50 |
16,361.30 |
16,368.50 |
393.5K |
| 11:00 |
16,363.00 |
16,363.00 |
16,358.60 |
16,358.60 |
306.4K |
| 11:01 |
16,361.00 |
16,361.00 |
16,356.60 |
16,356.60 |
628.6K |
| 11:02 |
16,352.80 |
16,352.80 |
16,350.90 |
16,350.90 |
251.6K |
| 11:03 |
16,347.00 |
16,348.40 |
16,347.00 |
16,348.40 |
337.1K |
| 11:04 |
16,347.30 |
16,347.90 |
16,347.30 |
16,347.90 |
370.2K |
| 11:05 |
16,350.50 |
16,354.10 |
16,350.50 |
16,354.10 |
253.1K |
| 11:06 |
16,352.10 |
16,352.10 |
16,349.10 |
16,349.10 |
484.7K |
| 11:07 |
16,351.10 |
16,353.90 |
16,351.10 |
16,353.90 |
140.6K |
| 11:08 |
16,359.80 |
16,362.50 |
16,359.80 |
16,362.50 |
1,214.4K |
| 11:09 |
16,361.30 |
16,364.20 |
16,361.30 |
16,364.20 |
498.9K |
| 11:10 |
16,365.60 |
16,365.60 |
16,362.80 |
16,362.80 |
160.3K |
| 11:11 |
16,367.20 |
16,367.20 |
16,365.30 |
16,365.30 |
314.3K |
| 11:12 |
16,364.40 |
16,364.40 |
16,360.00 |
16,360.00 |
150.6K |
| 11:13 |
16,356.90 |
16,356.90 |
16,346.00 |
16,346.00 |
1,407.2K |
| 11:14 |
16,348.20 |
16,348.20 |
16,345.20 |
16,345.20 |
159.3K |
| 11:15 |
16,343.20 |
16,343.20 |
16,339.20 |
16,339.20 |
331.2K |
| 11:16 |
16,339.80 |
16,344.00 |
16,339.80 |
16,344.00 |
424.5K |
| 11:17 |
16,350.40 |
16,350.40 |
16,348.50 |
16,348.50 |
152.6K |
| 11:18 |
16,342.20 |
16,342.70 |
16,342.20 |
16,342.70 |
348.3K |
| 11:19 |
16,345.70 |
16,350.10 |
16,345.70 |
16,350.10 |
1,177.3K |
| 11:20 |
16,350.00 |
16,353.70 |
16,350.00 |
16,353.70 |
343.4K |
| 11:21 |
16,358.80 |
16,358.80 |
16,358.20 |
16,358.20 |
229.2K |
| 11:22 |
16,354.00 |
16,354.00 |
16,352.90 |
16,352.90 |
226.8K |
| 11:23 |
16,352.10 |
16,357.80 |
16,352.10 |
16,357.80 |
141.5K |
| 11:24 |
16,353.00 |
16,353.50 |
16,353.00 |
16,353.50 |
139.1K |
| 11:25 |
16,350.80 |
16,350.80 |
16,347.70 |
16,347.70 |
438.6K |
| 11:26 |
16,346.90 |
16,350.50 |
16,346.90 |
16,350.50 |
325.3K |
| 11:27 |
16,346.10 |
16,347.30 |
16,346.10 |
16,347.30 |
439.9K |
| 11:28 |
16,345.60 |
16,349.10 |
16,345.60 |
16,349.10 |
183.3K |
| 11:29 |
16,350.50 |
16,355.00 |
16,350.50 |
16,355.00 |
469.5K |
| 11:30 |
16,355.60 |
16,355.60 |
16,352.40 |
16,352.40 |
60.0K |
| 11:31 |
16,355.30 |
16,355.30 |
16,355.10 |
16,355.10 |
275.4K |
| 11:32 |
16,353.20 |
16,354.40 |
16,353.20 |
16,354.40 |
407.0K |
| 11:33 |
16,358.50 |
16,358.50 |
16,358.40 |
16,358.40 |
225.9K |
| 11:34 |
16,357.20 |
16,357.20 |
16,354.40 |
16,354.40 |
99.0K |
| 11:35 |
16,355.80 |
16,355.80 |
16,344.50 |
16,344.50 |
499.9K |
| 11:36 |
16,346.30 |
16,346.30 |
16,339.60 |
16,339.60 |
783.1K |
| 11:37 |
16,337.70 |
16,337.70 |
16,329.50 |
16,329.50 |
442.8K |
| 11:38 |
16,328.00 |
16,328.90 |
16,328.00 |
16,328.90 |
226.8K |
| 11:39 |
16,330.80 |
16,330.80 |
16,327.10 |
16,327.10 |
141.8K |
| 11:40 |
16,324.90 |
16,325.30 |
16,324.90 |
16,325.30 |
211.4K |
| 11:41 |
16,324.50 |
16,328.50 |
16,324.50 |
16,328.50 |
157.0K |
| 11:42 |
16,330.20 |
16,330.20 |
16,326.40 |
16,326.40 |
246.2K |
| 11:43 |
16,326.50 |
16,327.00 |
16,326.50 |
16,327.00 |
655.3K |
| 11:44 |
16,326.70 |
16,329.70 |
16,326.70 |
16,329.70 |
174.2K |
| 11:45 |
16,330.00 |
16,332.30 |
16,330.00 |
16,332.30 |
773.3K |
| 11:46 |
16,342.30 |
16,342.30 |
16,337.90 |
16,337.90 |
284.5K |
| 11:47 |
16,337.60 |
16,341.50 |
16,337.60 |
16,341.50 |
107.1K |
| 11:48 |
16,336.10 |
16,336.10 |
16,331.10 |
16,331.10 |
340.5K |
| 11:49 |
16,327.40 |
16,333.70 |
16,327.40 |
16,333.70 |
270.8K |
| 11:50 |
16,335.20 |
16,337.30 |
16,335.20 |
16,337.30 |
452.9K |
| 11:51 |
16,341.90 |
16,342.90 |
16,341.90 |
16,342.90 |
602.4K |
| 11:52 |
16,343.80 |
16,348.20 |
16,343.80 |
16,348.20 |
163.7K |
| 11:53 |
16,344.00 |
16,344.90 |
16,344.00 |
16,344.90 |
217.1K |
| 11:54 |
16,343.10 |
16,346.70 |
16,343.10 |
16,346.70 |
107.4K |
| 11:55 |
16,346.30 |
16,346.30 |
16,339.90 |
16,339.90 |
238.0K |
| 11:56 |
16,340.70 |
16,340.70 |
16,338.80 |
16,338.80 |
260.6K |
| 11:57 |
16,341.50 |
16,351.30 |
16,341.50 |
16,351.30 |
276.9K |
| 11:58 |
16,352.00 |
16,352.00 |
16,346.40 |
16,346.40 |
337.6K |
| 11:59 |
16,343.60 |
16,346.50 |
16,343.60 |
16,346.50 |
114.3K |
| 12:00 |
16,347.00 |
16,354.40 |
16,347.00 |
16,354.40 |
474.9K |
| 12:01 |
16,374.60 |
16,380.00 |
16,374.60 |
16,380.00 |
1,103.4K |
| 12:02 |
16,380.30 |
16,385.20 |
16,380.30 |
16,385.20 |
390.0K |
| 12:03 |
16,388.80 |
16,393.00 |
16,388.80 |
16,393.00 |
298.0K |
| 12:04 |
16,392.00 |
16,398.00 |
16,392.00 |
16,398.00 |
500.6K |
| 12:05 |
16,401.60 |
16,406.60 |
16,401.60 |
16,406.60 |
955.8K |
| 12:06 |
16,411.20 |
16,413.30 |
16,411.20 |
16,413.30 |
170.4K |
| 12:07 |
16,408.90 |
16,408.90 |
16,400.80 |
16,400.80 |
232.3K |
| 12:08 |
16,409.40 |
16,410.90 |
16,409.40 |
16,410.90 |
810.1K |
| 12:09 |
16,409.80 |
16,414.90 |
16,409.80 |
16,414.90 |
132.4K |
| 12:10 |
16,414.50 |
16,414.50 |
16,414.40 |
16,414.40 |
1,342.9K |
| 12:11 |
16,415.50 |
16,415.50 |
16,415.40 |
16,415.40 |
171.4K |
| 12:12 |
16,415.30 |
16,415.30 |
16,412.60 |
16,412.60 |
167.0K |
| 12:13 |
16,414.70 |
16,414.70 |
16,412.40 |
16,412.40 |
187.6K |
| 12:14 |
16,407.70 |
16,410.90 |
16,407.70 |
16,410.90 |
177.2K |
| 12:15 |
16,409.40 |
16,409.40 |
16,407.30 |
16,407.30 |
524.3K |
| 12:16 |
16,404.70 |
16,404.70 |
16,403.00 |
16,403.00 |
588.7K |
| 12:17 |
16,392.60 |
16,392.60 |
16,391.60 |
16,391.60 |
402.3K |
| 12:18 |
16,394.60 |
16,396.20 |
16,394.60 |
16,396.20 |
184.3K |
| 12:19 |
16,399.10 |
16,399.10 |
16,398.50 |
16,398.50 |
166.4K |
| 12:20 |
16,402.10 |
16,402.10 |
16,400.60 |
16,400.60 |
176.6K |
| 12:21 |
16,404.30 |
16,404.30 |
16,403.80 |
16,403.80 |
288.1K |
| 12:22 |
16,403.00 |
16,403.00 |
16,401.10 |
16,401.10 |
124.8K |
| 12:23 |
16,402.40 |
16,402.70 |
16,402.40 |
16,402.70 |
88.8K |
| 12:24 |
16,405.20 |
16,406.70 |
16,405.20 |
16,406.70 |
176.6K |
| 12:25 |
16,406.80 |
16,407.20 |
16,406.80 |
16,407.20 |
491.5K |
| 12:26 |
16,408.90 |
16,412.70 |
16,408.90 |
16,412.70 |
499.9K |
| 12:27 |
16,409.40 |
16,415.90 |
16,409.40 |
16,415.90 |
323.2K |
| 12:28 |
16,413.80 |
16,422.20 |
16,413.80 |
16,422.20 |
589.5K |
| 12:29 |
16,424.80 |
16,424.80 |
16,418.40 |
16,418.40 |
155.7K |
| 12:30 |
16,410.80 |
16,410.80 |
16,410.70 |
16,410.70 |
2,147.0K |
| 12:31 |
16,412.40 |
16,412.90 |
16,412.40 |
16,412.90 |
333.4K |
| 12:32 |
16,411.90 |
16,411.90 |
16,411.10 |
16,411.10 |
225.3K |
| 12:33 |
16,414.10 |
16,414.40 |
16,414.10 |
16,414.40 |
600.7K |
| 12:34 |
16,420.00 |
16,420.10 |
16,420.00 |
16,420.10 |
154.2K |
| 12:35 |
16,421.20 |
16,421.20 |
16,419.60 |
16,419.60 |
293.6K |
| 12:36 |
16,417.30 |
16,417.30 |
16,414.30 |
16,414.30 |
407.8K |
| 12:37 |
16,412.70 |
16,412.70 |
16,405.20 |
16,405.20 |
226.2K |
| 12:38 |
16,406.40 |
16,406.40 |
16,404.90 |
16,404.90 |
138.4K |
| 12:39 |
16,408.70 |
16,415.30 |
16,408.70 |
16,415.30 |
128.4K |
| 12:40 |
16,418.50 |
16,421.10 |
16,418.50 |
16,421.10 |
185.1K |
| 12:41 |
16,419.50 |
16,419.50 |
16,417.10 |
16,417.10 |
1,099.0K |
| 12:42 |
16,418.30 |
16,418.30 |
16,417.70 |
16,417.70 |
778.9K |
| 12:43 |
16,416.70 |
16,418.60 |
16,416.70 |
16,418.60 |
83.4K |
| 12:44 |
16,415.60 |
16,417.20 |
16,415.60 |
16,417.20 |
811.3K |
| 12:45 |
16,418.80 |
16,418.80 |
16,416.00 |
16,416.00 |
171.6K |
| 12:46 |
16,417.80 |
16,418.30 |
16,417.80 |
16,418.30 |
118.9K |
| 12:47 |
16,418.80 |
16,422.90 |
16,418.80 |
16,422.90 |
165.2K |
| 12:48 |
16,423.90 |
16,423.90 |
16,421.90 |
16,421.90 |
367.2K |
| 12:49 |
16,434.80 |
16,434.80 |
16,433.10 |
16,433.10 |
260.9K |
| 12:50 |
16,435.50 |
16,440.10 |
16,435.50 |
16,440.10 |
2,047.0K |
| 12:51 |
16,440.50 |
16,441.80 |
16,440.50 |
16,441.80 |
366.1K |
| 12:52 |
16,446.40 |
16,448.10 |
16,446.40 |
16,448.10 |
353.2K |
| 12:53 |
16,448.90 |
16,448.90 |
16,447.40 |
16,447.40 |
214.7K |
| 12:54 |
16,453.50 |
16,453.50 |
16,452.00 |
16,452.00 |
325.0K |
| 12:55 |
16,453.40 |
16,456.20 |
16,453.40 |
16,456.20 |
382.7K |
| 12:56 |
16,455.20 |
16,455.20 |
16,450.80 |
16,450.80 |
212.9K |
| 12:57 |
16,452.40 |
16,457.80 |
16,452.40 |
16,457.80 |
354.5K |
| 12:58 |
16,455.40 |
16,455.40 |
16,453.90 |
16,453.90 |
151.7K |
| 12:59 |
16,440.70 |
16,440.70 |
16,435.30 |
16,435.30 |
1,451.1K |
| 13:00 |
16,437.90 |
16,443.10 |
16,437.90 |
16,443.10 |
0.0K |
| 13:01 |
16,445.20 |
16,445.20 |
16,442.20 |
16,442.20 |
554.6K |
| 13:02 |
16,440.80 |
16,441.10 |
16,440.80 |
16,441.10 |
128.9K |
| 13:03 |
16,441.70 |
16,445.00 |
16,441.70 |
16,445.00 |
48.0K |
| 13:04 |
16,446.00 |
16,452.70 |
16,446.00 |
16,452.70 |
151.7K |
| 13:05 |
16,452.90 |
16,452.90 |
16,449.40 |
16,449.40 |
356.0K |
| 13:06 |
16,451.30 |
16,451.30 |
16,446.70 |
16,446.70 |
295.8K |
| 13:07 |
16,445.90 |
16,445.90 |
16,444.50 |
16,444.50 |
107.3K |
| 13:08 |
16,449.40 |
16,449.40 |
16,447.90 |
16,447.90 |
127.5K |
| 13:09 |
16,446.90 |
16,447.20 |
16,446.90 |
16,447.20 |
302.1K |
| 13:10 |
16,442.50 |
16,442.80 |
16,442.50 |
16,442.80 |
84.2K |
| 13:11 |
16,441.00 |
16,444.90 |
16,441.00 |
16,444.90 |
109.2K |
| 13:12 |
16,442.30 |
16,442.30 |
16,440.50 |
16,440.50 |
340.7K |
| 13:13 |
16,445.10 |
16,448.70 |
16,445.10 |
16,448.70 |
103.3K |
| 13:14 |
16,443.70 |
16,444.00 |
16,443.70 |
16,444.00 |
552.6K |
| 13:15 |
16,449.10 |
16,449.10 |
16,448.50 |
16,448.50 |
1,261.4K |
| 13:16 |
16,448.20 |
16,448.20 |
16,446.00 |
16,446.00 |
231.0K |
| 13:17 |
16,448.30 |
16,448.30 |
16,448.10 |
16,448.10 |
561.7K |
| 13:18 |
16,452.30 |
16,454.40 |
16,452.30 |
16,454.40 |
713.6K |
| 13:19 |
16,456.50 |
16,458.40 |
16,456.50 |
16,458.40 |
932.8K |
| 13:20 |
16,463.50 |
16,463.50 |
16,460.80 |
16,460.80 |
674.7K |
| 13:21 |
16,461.30 |
16,463.50 |
16,461.30 |
16,463.50 |
886.8K |
| 13:22 |
16,458.40 |
16,459.80 |
16,458.40 |
16,459.80 |
175.4K |
| 13:23 |
16,459.70 |
16,459.70 |
16,458.30 |
16,458.30 |
901.2K |
| 13:24 |
16,455.90 |
16,455.90 |
16,454.90 |
16,454.90 |
175.4K |
| 13:25 |
16,457.20 |
16,457.20 |
16,454.80 |
16,454.80 |
482.1K |
| 13:26 |
16,454.20 |
16,454.20 |
16,451.00 |
16,451.00 |
181.1K |
| 13:27 |
16,447.70 |
16,447.70 |
16,447.30 |
16,447.30 |
190.2K |
| 13:28 |
16,445.30 |
16,445.30 |
16,445.10 |
16,445.10 |
84.9K |
| 13:29 |
16,446.20 |
16,449.40 |
16,446.20 |
16,449.40 |
337.7K |
| 13:30 |
16,447.90 |
16,447.90 |
16,447.60 |
16,447.60 |
181.8K |
| 13:31 |
16,448.60 |
16,448.60 |
16,447.40 |
16,447.40 |
398.4K |
| 13:32 |
16,448.40 |
16,449.50 |
16,448.40 |
16,449.50 |
297.6K |
| 13:33 |
16,448.90 |
16,448.90 |
16,445.80 |
16,445.80 |
171.5K |
| 13:34 |
16,445.70 |
16,452.30 |
16,445.70 |
16,452.30 |
109.3K |
| 13:35 |
16,455.00 |
16,455.20 |
16,455.00 |
16,455.20 |
107.2K |
| 13:36 |
16,458.00 |
16,458.00 |
16,456.90 |
16,456.90 |
71.1K |
| 13:37 |
16,455.80 |
16,455.80 |
16,453.00 |
16,453.00 |
383.6K |
| 13:38 |
16,453.50 |
16,453.50 |
16,446.70 |
16,446.70 |
811.3K |
| 13:39 |
16,445.20 |
16,445.20 |
16,439.00 |
16,439.00 |
367.7K |
| 13:40 |
16,439.00 |
16,440.00 |
16,439.00 |
16,440.00 |
464.8K |
| 13:41 |
16,441.10 |
16,441.10 |
16,440.20 |
16,440.20 |
475.6K |
| 13:42 |
16,438.90 |
16,439.50 |
16,438.90 |
16,439.50 |
279.5K |
| 13:43 |
16,444.40 |
16,446.60 |
16,444.40 |
16,446.60 |
483.9K |
| 13:44 |
16,447.00 |
16,453.40 |
16,447.00 |
16,453.40 |
470.8K |
| 13:45 |
16,453.60 |
16,453.60 |
16,453.10 |
16,453.10 |
238.3K |
| 13:46 |
16,458.00 |
16,459.40 |
16,458.00 |
16,459.40 |
676.4K |
| 13:47 |
16,460.50 |
16,460.70 |
16,460.50 |
16,460.70 |
368.6K |
| 13:48 |
16,463.90 |
16,463.90 |
16,461.80 |
16,461.80 |
112.9K |
| 13:49 |
16,459.10 |
16,460.60 |
16,459.10 |
16,460.60 |
229.2K |
| 13:50 |
16,461.40 |
16,461.40 |
16,459.40 |
16,459.40 |
325.1K |
| 13:51 |
16,459.10 |
16,460.50 |
16,459.10 |
16,460.50 |
281.0K |
| 13:52 |
16,461.50 |
16,461.50 |
16,459.10 |
16,459.10 |
175.0K |
| 13:53 |
16,459.20 |
16,469.20 |
16,459.20 |
16,469.20 |
420.7K |
| 13:54 |
16,472.00 |
16,472.90 |
16,472.00 |
16,472.90 |
474.2K |
| 13:55 |
16,472.80 |
16,472.80 |
16,468.30 |
16,468.30 |
110.0K |
| 13:56 |
16,468.40 |
16,468.40 |
16,466.60 |
16,466.60 |
218.9K |
| 13:57 |
16,466.40 |
16,467.90 |
16,466.40 |
16,467.90 |
322.5K |
| 13:58 |
16,469.60 |
16,469.70 |
16,469.60 |
16,469.70 |
357.7K |
| 13:59 |
16,463.90 |
16,463.90 |
16,457.70 |
16,457.70 |
1,244.1K |
| 14:00 |
16,458.50 |
16,463.10 |
16,458.50 |
16,463.10 |
318.3K |
| 14:01 |
16,464.30 |
16,464.30 |
16,463.30 |
16,463.30 |
472.7K |
| 14:02 |
16,461.10 |
16,461.10 |
16,461.00 |
16,461.00 |
582.4K |
| 14:03 |
16,456.30 |
16,456.30 |
16,455.40 |
16,455.40 |
179.9K |
| 14:04 |
16,452.60 |
16,452.60 |
16,444.90 |
16,444.90 |
234.3K |
| 14:05 |
16,443.70 |
16,443.70 |
16,438.90 |
16,438.90 |
461.2K |
| 14:06 |
16,439.60 |
16,439.60 |
16,439.10 |
16,439.10 |
279.4K |
| 14:07 |
16,437.90 |
16,437.90 |
16,437.40 |
16,437.40 |
284.8K |
| 14:08 |
16,438.30 |
16,438.30 |
16,438.00 |
16,438.00 |
396.5K |
| 14:09 |
16,443.80 |
16,443.80 |
16,439.80 |
16,439.80 |
126.5K |
| 14:10 |
16,441.00 |
16,442.50 |
16,441.00 |
16,442.50 |
559.9K |
| 14:11 |
16,442.00 |
16,442.00 |
16,438.00 |
16,438.00 |
482.1K |
| 14:12 |
16,437.30 |
16,438.90 |
16,437.30 |
16,438.90 |
336.3K |
| 14:13 |
16,441.00 |
16,444.50 |
16,441.00 |
16,444.50 |
530.5K |
| 14:14 |
16,443.10 |
16,443.30 |
16,443.10 |
16,443.30 |
446.0K |
| 14:15 |
16,440.30 |
16,440.30 |
16,434.60 |
16,434.60 |
497.8K |
| 14:16 |
16,434.20 |
16,434.50 |
16,434.20 |
16,434.50 |
171.6K |
| 14:17 |
16,427.50 |
16,427.50 |
16,424.30 |
16,424.30 |
328.0K |
| 14:18 |
16,422.50 |
16,422.50 |
16,421.40 |
16,421.40 |
272.3K |
| 14:19 |
16,414.70 |
16,414.70 |
16,412.60 |
16,412.60 |
514.6K |
| 14:20 |
16,414.50 |
16,414.50 |
16,410.50 |
16,410.50 |
642.4K |
| 14:21 |
16,413.50 |
16,413.70 |
16,413.50 |
16,413.70 |
103.8K |
| 14:22 |
16,414.50 |
16,415.70 |
16,414.50 |
16,415.70 |
480.8K |
| 14:23 |
16,414.40 |
16,414.90 |
16,414.40 |
16,414.90 |
227.7K |
| 14:24 |
16,414.80 |
16,415.80 |
16,414.80 |
16,415.80 |
236.1K |
| 14:25 |
16,416.10 |
16,424.30 |
16,416.10 |
16,424.30 |
361.2K |
| 14:26 |
16,424.70 |
16,429.50 |
16,424.70 |
16,429.50 |
802.2K |
| 14:27 |
16,426.90 |
16,427.70 |
16,426.90 |
16,427.70 |
440.1K |
| 14:28 |
16,428.60 |
16,428.60 |
16,428.00 |
16,428.00 |
666.1K |
| 14:29 |
16,437.70 |
16,438.80 |
16,437.70 |
16,438.80 |
555.4K |
| 14:30 |
16,441.80 |
16,441.80 |
16,438.40 |
16,438.40 |
428.3K |
| 14:31 |
16,437.50 |
16,437.50 |
16,434.70 |
16,434.70 |
313.8K |
| 14:32 |
16,435.40 |
16,435.40 |
16,432.30 |
16,432.30 |
286.0K |
| 14:33 |
16,427.40 |
16,427.40 |
16,425.30 |
16,425.30 |
176.8K |
| 14:34 |
16,426.50 |
16,428.60 |
16,426.50 |
16,428.60 |
451.6K |
| 14:35 |
16,432.40 |
16,435.60 |
16,432.40 |
16,435.60 |
487.4K |
| 14:36 |
16,438.90 |
16,442.20 |
16,438.90 |
16,442.20 |
127.9K |
| 14:37 |
16,443.00 |
16,444.00 |
16,443.00 |
16,444.00 |
1,072.2K |
| 14:38 |
16,447.90 |
16,450.20 |
16,447.90 |
16,450.20 |
132.0K |
| 14:39 |
16,447.50 |
16,451.10 |
16,447.50 |
16,451.10 |
706.5K |
| 14:40 |
16,450.90 |
16,453.00 |
16,450.90 |
16,453.00 |
383.1K |
| 14:41 |
16,454.50 |
16,460.70 |
16,454.50 |
16,460.70 |
1,374.9K |
| 14:42 |
16,461.20 |
16,461.20 |
16,458.30 |
16,458.30 |
271.1K |
| 14:43 |
16,454.10 |
16,455.50 |
16,454.10 |
16,455.50 |
252.1K |
| 14:44 |
16,464.40 |
16,467.90 |
16,464.40 |
16,467.90 |
598.1K |
| 14:45 |
16,468.40 |
16,468.40 |
16,465.60 |
16,465.60 |
174.4K |
| 14:46 |
16,466.70 |
16,466.70 |
16,463.50 |
16,463.50 |
300.2K |
| 14:47 |
16,463.90 |
16,463.90 |
16,462.70 |
16,462.70 |
568.3K |
| 14:48 |
16,462.20 |
16,462.20 |
16,461.50 |
16,461.50 |
193.6K |
| 14:49 |
16,461.60 |
16,462.40 |
16,461.60 |
16,462.40 |
1,319.7K |
| 14:50 |
16,464.90 |
16,474.80 |
16,464.90 |
16,474.80 |
774.7K |
| 14:51 |
16,478.70 |
16,478.70 |
16,472.40 |
16,472.40 |
255.7K |
| 14:52 |
16,471.90 |
16,475.80 |
16,471.90 |
16,475.80 |
201.9K |
| 14:53 |
16,469.80 |
16,473.90 |
16,469.80 |
16,473.90 |
817.3K |
| 14:54 |
16,475.30 |
16,475.30 |
16,470.40 |
16,470.40 |
908.0K |
| 14:55 |
16,471.00 |
16,472.80 |
16,471.00 |
16,472.80 |
165.1K |
| 14:56 |
16,472.40 |
16,477.60 |
16,472.40 |
16,477.60 |
522.8K |
| 14:57 |
16,473.40 |
16,473.40 |
16,471.60 |
16,471.60 |
303.9K |
| 14:58 |
16,474.00 |
16,476.80 |
16,474.00 |
16,476.80 |
543.3K |
| 14:59 |
16,486.50 |
16,486.50 |
16,483.30 |
16,483.30 |
609.5K |
| 15:00 |
16,484.60 |
16,487.00 |
16,484.60 |
16,487.00 |
256.0K |
| 15:01 |
16,481.40 |
16,481.40 |
16,479.70 |
16,479.70 |
689.9K |
| 15:02 |
16,479.70 |
16,480.50 |
16,479.70 |
16,480.50 |
267.1K |
| 15:03 |
16,482.80 |
16,482.80 |
16,479.50 |
16,479.50 |
599.4K |
| 15:04 |
16,484.30 |
16,484.60 |
16,484.30 |
16,484.60 |
514.5K |
| 15:05 |
16,487.80 |
16,488.60 |
16,487.80 |
16,488.60 |
394.5K |
| 15:06 |
16,492.00 |
16,492.00 |
16,492.00 |
16,492.00 |
407.5K |
| 15:07 |
16,499.60 |
16,500.10 |
16,499.60 |
16,500.10 |
785.5K |
| 15:08 |
16,503.40 |
16,503.40 |
16,502.90 |
16,502.90 |
1,263.5K |
| 15:09 |
16,499.50 |
16,499.50 |
16,498.10 |
16,498.10 |
417.5K |
| 15:10 |
16,499.90 |
16,499.90 |
16,498.10 |
16,498.10 |
254.6K |
| 15:11 |
16,497.50 |
16,498.70 |
16,497.50 |
16,498.70 |
92.2K |
| 15:12 |
16,498.10 |
16,498.10 |
16,498.10 |
16,498.10 |
174.1K |
| 15:13 |
16,498.00 |
16,498.00 |
16,493.70 |
16,493.70 |
210.6K |
| 15:14 |
16,500.20 |
16,500.20 |
16,497.30 |
16,497.30 |
328.7K |
| 15:15 |
16,496.90 |
16,496.90 |
16,495.90 |
16,495.90 |
225.8K |
| 15:16 |
16,498.70 |
16,498.70 |
16,497.40 |
16,497.40 |
414.3K |
| 15:17 |
16,496.40 |
16,496.40 |
16,494.30 |
16,494.30 |
236.2K |
| 15:18 |
16,496.40 |
16,496.40 |
16,494.10 |
16,494.10 |
736.2K |
| 15:19 |
16,485.60 |
16,487.40 |
16,485.60 |
16,487.40 |
433.0K |
| 15:20 |
16,481.50 |
16,483.90 |
16,481.50 |
16,483.90 |
318.8K |
| 15:21 |
16,484.00 |
16,484.00 |
16,481.80 |
16,481.80 |
622.3K |
| 15:22 |
16,484.20 |
16,484.20 |
16,479.20 |
16,479.20 |
359.8K |
| 15:23 |
16,477.00 |
16,477.20 |
16,477.00 |
16,477.20 |
559.1K |
| 15:24 |
16,478.60 |
16,478.60 |
16,478.60 |
16,478.60 |
177.3K |
| 15:25 |
16,480.40 |
16,483.40 |
16,480.40 |
16,483.40 |
242.3K |
| 15:26 |
16,479.60 |
16,479.60 |
16,479.40 |
16,479.40 |
343.6K |
| 15:27 |
16,478.10 |
16,478.10 |
16,478.10 |
16,478.10 |
299.1K |
| 15:28 |
16,477.10 |
16,479.80 |
16,477.10 |
16,479.80 |
351.1K |
| 15:29 |
16,475.60 |
16,477.50 |
16,475.60 |
16,477.50 |
596.3K |
| 15:30 |
16,479.50 |
16,484.80 |
16,479.50 |
16,484.80 |
546.6K |
| 15:31 |
16,484.20 |
16,484.20 |
16,481.10 |
16,481.10 |
674.1K |
| 15:32 |
16,484.10 |
16,484.10 |
16,477.40 |
16,477.40 |
719.6K |
| 15:33 |
16,479.10 |
16,479.10 |
16,476.80 |
16,476.80 |
411.9K |
| 15:34 |
16,479.50 |
16,481.40 |
16,479.50 |
16,481.40 |
381.8K |
| 15:35 |
16,483.50 |
16,483.50 |
16,482.30 |
16,482.30 |
306.1K |
| 15:36 |
16,487.80 |
16,493.00 |
16,487.80 |
16,493.00 |
294.3K |
| 15:37 |
16,497.50 |
16,497.50 |
16,495.50 |
16,495.50 |
738.2K |
| 15:38 |
16,492.90 |
16,496.50 |
16,492.90 |
16,496.50 |
326.5K |
| 15:39 |
16,493.80 |
16,493.80 |
16,488.50 |
16,488.50 |
390.4K |
| 15:40 |
16,486.20 |
16,486.20 |
16,482.40 |
16,482.40 |
518.3K |
| 15:41 |
16,485.00 |
16,489.50 |
16,485.00 |
16,489.50 |
401.1K |
| 15:42 |
16,493.60 |
16,493.60 |
16,493.30 |
16,493.30 |
343.4K |
| 15:43 |
16,495.80 |
16,496.30 |
16,495.80 |
16,496.30 |
403.3K |
| 15:44 |
16,497.80 |
16,499.90 |
16,497.80 |
16,499.90 |
448.5K |
| 15:45 |
16,498.90 |
16,498.90 |
16,498.60 |
16,498.60 |
272.8K |
| 15:46 |
16,496.00 |
16,496.00 |
16,494.90 |
16,494.90 |
672.4K |
| 15:47 |
16,494.40 |
16,494.40 |
16,493.00 |
16,493.00 |
441.5K |
| 15:48 |
16,495.20 |
16,495.20 |
16,494.10 |
16,494.10 |
332.9K |
| 15:49 |
16,496.90 |
16,498.20 |
16,496.90 |
16,498.20 |
375.2K |
| 15:50 |
16,497.70 |
16,505.50 |
16,497.70 |
16,505.50 |
606.8K |
| 15:51 |
16,507.10 |
16,507.10 |
16,506.00 |
16,506.00 |
669.9K |
| 15:52 |
16,507.20 |
16,507.20 |
16,504.30 |
16,504.30 |
930.6K |
| 15:53 |
16,502.70 |
16,508.90 |
16,502.70 |
16,508.90 |
434.7K |
| 15:54 |
16,505.40 |
16,508.10 |
16,505.40 |
16,508.10 |
534.6K |
| 15:55 |
16,507.00 |
16,513.40 |
16,507.00 |
16,513.40 |
920.8K |
| 15:56 |
16,516.70 |
16,519.10 |
16,516.70 |
16,519.10 |
484.8K |
| 15:57 |
16,520.60 |
16,520.60 |
16,519.10 |
16,519.10 |
547.7K |
| 15:58 |
16,522.60 |
16,522.60 |
16,515.40 |
16,515.40 |
921.7K |
| 15:59 |
16,508.90 |
16,508.90 |
16,505.30 |
16,505.30 |
857.1K |
| 16:00 |
16,506.60 |
16,506.60 |
16,506.00 |
16,506.00 |
225.8K |
| 16:01 |
16,506.00 |
16,506.00 |
16,506.00 |
16,506.00 |
0.0K |
| 16:02 |
16,506.00 |
16,506.00 |
16,506.00 |
16,506.00 |
0.0K |
| 16:03 |
16,506.00 |
16,506.00 |
16,506.00 |
16,506.00 |
0.0K |
| 16:04 |
16,506.00 |
16,506.10 |
16,506.00 |
16,506.10 |
53,983.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|