| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,506.10 |
16,506.10 |
16,438.20 |
16,438.20 |
2,052.7K |
| 10:01 |
16,443.60 |
16,443.60 |
16,440.00 |
16,440.00 |
450.9K |
| 10:02 |
16,433.40 |
16,433.40 |
16,415.50 |
16,415.50 |
830.4K |
| 10:03 |
16,411.90 |
16,415.90 |
16,411.90 |
16,415.90 |
123.2K |
| 10:04 |
16,415.60 |
16,419.50 |
16,415.60 |
16,419.50 |
1,189.6K |
| 10:05 |
16,397.00 |
16,402.80 |
16,397.00 |
16,402.80 |
246.8K |
| 10:06 |
16,404.60 |
16,404.60 |
16,400.10 |
16,400.10 |
1,706.7K |
| 10:07 |
16,360.10 |
16,360.10 |
16,353.40 |
16,353.40 |
511.6K |
| 10:08 |
16,368.40 |
16,372.00 |
16,368.40 |
16,372.00 |
476.5K |
| 10:09 |
16,381.40 |
16,381.40 |
16,365.00 |
16,365.00 |
1,387.3K |
| 10:10 |
16,363.20 |
16,364.70 |
16,363.20 |
16,364.70 |
703.3K |
| 10:11 |
16,370.80 |
16,382.10 |
16,370.80 |
16,382.10 |
835.9K |
| 10:12 |
16,374.40 |
16,380.80 |
16,374.40 |
16,380.80 |
1,123.9K |
| 10:13 |
16,374.20 |
16,374.20 |
16,356.20 |
16,356.20 |
1,849.0K |
| 10:14 |
16,354.30 |
16,356.80 |
16,354.30 |
16,356.80 |
407.0K |
| 10:15 |
16,352.10 |
16,362.70 |
16,352.10 |
16,362.70 |
360.3K |
| 10:16 |
16,359.80 |
16,359.80 |
16,355.90 |
16,355.90 |
374.3K |
| 10:17 |
16,337.80 |
16,349.00 |
16,337.80 |
16,349.00 |
648.2K |
| 10:18 |
16,351.90 |
16,352.20 |
16,351.90 |
16,352.20 |
299.9K |
| 10:19 |
16,353.10 |
16,360.50 |
16,353.10 |
16,360.50 |
323.6K |
| 10:20 |
16,357.50 |
16,357.50 |
16,348.40 |
16,348.40 |
460.4K |
| 10:21 |
16,344.70 |
16,348.20 |
16,344.70 |
16,348.20 |
322.4K |
| 10:22 |
16,350.30 |
16,351.20 |
16,350.30 |
16,351.20 |
375.6K |
| 10:23 |
16,350.70 |
16,356.90 |
16,350.70 |
16,356.90 |
232.3K |
| 10:24 |
16,369.80 |
16,373.20 |
16,369.80 |
16,373.20 |
490.2K |
| 10:25 |
16,377.60 |
16,377.60 |
16,376.80 |
16,376.80 |
220.8K |
| 10:26 |
16,372.80 |
16,372.80 |
16,371.20 |
16,371.20 |
129.0K |
| 10:27 |
16,369.40 |
16,369.40 |
16,358.90 |
16,358.90 |
275.7K |
| 10:28 |
16,361.70 |
16,362.30 |
16,361.70 |
16,362.30 |
147.1K |
| 10:29 |
16,365.00 |
16,376.60 |
16,365.00 |
16,376.60 |
124.8K |
| 10:30 |
16,372.50 |
16,372.50 |
16,366.20 |
16,366.20 |
762.8K |
| 10:31 |
16,365.40 |
16,366.90 |
16,365.40 |
16,366.90 |
192.5K |
| 10:32 |
16,364.40 |
16,364.40 |
16,358.90 |
16,358.90 |
602.3K |
| 10:33 |
16,340.50 |
16,340.50 |
16,318.90 |
16,318.90 |
1,846.1K |
| 10:34 |
16,331.00 |
16,331.00 |
16,329.20 |
16,329.20 |
363.0K |
| 10:35 |
16,332.80 |
16,333.00 |
16,332.80 |
16,333.00 |
152.4K |
| 10:36 |
16,331.10 |
16,331.10 |
16,329.30 |
16,329.30 |
146.0K |
| 10:37 |
16,316.70 |
16,316.70 |
16,305.20 |
16,305.20 |
1,284.1K |
| 10:38 |
16,303.50 |
16,311.10 |
16,303.50 |
16,311.10 |
255.3K |
| 10:39 |
16,315.30 |
16,315.30 |
16,312.20 |
16,312.20 |
343.1K |
| 10:40 |
16,312.80 |
16,312.80 |
16,303.50 |
16,303.50 |
647.4K |
| 10:41 |
16,301.10 |
16,301.10 |
16,290.60 |
16,290.60 |
381.1K |
| 10:42 |
16,297.30 |
16,302.80 |
16,297.30 |
16,302.80 |
2,662.6K |
| 10:43 |
16,299.20 |
16,299.20 |
16,295.90 |
16,295.90 |
273.4K |
| 10:44 |
16,309.40 |
16,309.40 |
16,306.40 |
16,306.40 |
271.0K |
| 10:45 |
16,306.70 |
16,311.80 |
16,306.70 |
16,311.80 |
472.8K |
| 10:46 |
16,307.10 |
16,307.10 |
16,300.40 |
16,300.40 |
318.7K |
| 10:47 |
16,307.10 |
16,307.10 |
16,303.70 |
16,303.70 |
223.2K |
| 10:48 |
16,303.60 |
16,303.60 |
16,287.80 |
16,287.80 |
805.2K |
| 10:49 |
16,289.00 |
16,297.50 |
16,289.00 |
16,297.50 |
475.3K |
| 10:50 |
16,297.30 |
16,297.80 |
16,297.30 |
16,297.80 |
278.5K |
| 10:51 |
16,295.70 |
16,295.70 |
16,293.60 |
16,293.60 |
381.6K |
| 10:52 |
16,295.40 |
16,296.40 |
16,295.40 |
16,296.40 |
390.8K |
| 10:53 |
16,292.10 |
16,303.30 |
16,292.10 |
16,303.30 |
313.9K |
| 10:54 |
16,313.40 |
16,314.40 |
16,313.40 |
16,314.40 |
366.3K |
| 10:55 |
16,311.10 |
16,318.60 |
16,311.10 |
16,318.60 |
154.2K |
| 10:56 |
16,323.10 |
16,323.10 |
16,319.00 |
16,319.00 |
494.6K |
| 10:57 |
16,322.50 |
16,322.50 |
16,319.70 |
16,319.70 |
620.0K |
| 10:58 |
16,316.50 |
16,316.50 |
16,313.60 |
16,313.60 |
560.4K |
| 10:59 |
16,317.50 |
16,317.50 |
16,312.00 |
16,312.00 |
267.2K |
| 11:00 |
16,314.40 |
16,314.40 |
16,311.80 |
16,311.80 |
726.2K |
| 11:01 |
16,310.40 |
16,310.40 |
16,299.30 |
16,299.30 |
432.4K |
| 11:02 |
16,299.10 |
16,299.10 |
16,296.70 |
16,296.70 |
623.3K |
| 11:03 |
16,290.30 |
16,292.80 |
16,290.30 |
16,292.80 |
613.9K |
| 11:04 |
16,289.80 |
16,293.10 |
16,289.80 |
16,293.10 |
297.4K |
| 11:05 |
16,303.80 |
16,311.00 |
16,303.80 |
16,311.00 |
255.1K |
| 11:06 |
16,315.40 |
16,322.50 |
16,315.40 |
16,322.50 |
1,468.0K |
| 11:07 |
16,319.50 |
16,319.50 |
16,318.60 |
16,318.60 |
887.8K |
| 11:08 |
16,320.00 |
16,320.30 |
16,320.00 |
16,320.30 |
500.4K |
| 11:09 |
16,315.30 |
16,315.30 |
16,307.60 |
16,307.60 |
151.9K |
| 11:10 |
16,305.40 |
16,309.60 |
16,305.40 |
16,309.60 |
235.0K |
| 11:11 |
16,308.30 |
16,308.30 |
16,307.90 |
16,307.90 |
102.9K |
| 11:12 |
16,310.00 |
16,310.00 |
16,308.70 |
16,308.70 |
475.2K |
| 11:13 |
16,308.20 |
16,315.30 |
16,308.20 |
16,315.30 |
553.8K |
| 11:14 |
16,315.20 |
16,316.40 |
16,315.20 |
16,316.40 |
124.4K |
| 11:15 |
16,323.10 |
16,334.60 |
16,323.10 |
16,334.60 |
447.6K |
| 11:16 |
16,338.60 |
16,338.60 |
16,338.30 |
16,338.30 |
679.5K |
| 11:17 |
16,336.90 |
16,342.40 |
16,336.90 |
16,342.40 |
452.6K |
| 11:18 |
16,347.50 |
16,347.50 |
16,346.40 |
16,346.40 |
194.0K |
| 11:19 |
16,353.20 |
16,353.20 |
16,345.70 |
16,345.70 |
165.2K |
| 11:20 |
16,348.50 |
16,352.10 |
16,348.50 |
16,352.10 |
485.8K |
| 11:21 |
16,359.50 |
16,359.50 |
16,358.00 |
16,358.00 |
569.5K |
| 11:22 |
16,351.00 |
16,351.00 |
16,346.80 |
16,346.80 |
362.0K |
| 11:23 |
16,344.80 |
16,346.80 |
16,344.80 |
16,346.80 |
132.2K |
| 11:24 |
16,352.10 |
16,352.10 |
16,351.30 |
16,351.30 |
139.9K |
| 11:25 |
16,357.60 |
16,359.10 |
16,357.60 |
16,359.10 |
289.2K |
| 11:26 |
16,360.00 |
16,360.00 |
16,359.00 |
16,359.00 |
352.5K |
| 11:27 |
16,361.50 |
16,363.10 |
16,361.50 |
16,363.10 |
200.0K |
| 11:28 |
16,374.70 |
16,374.70 |
16,372.20 |
16,372.20 |
214.5K |
| 11:29 |
16,368.60 |
16,371.30 |
16,368.60 |
16,371.30 |
238.2K |
| 11:30 |
16,369.20 |
16,369.20 |
16,368.10 |
16,368.10 |
199.9K |
| 11:31 |
16,366.30 |
16,366.30 |
16,365.70 |
16,365.70 |
269.8K |
| 11:32 |
16,358.30 |
16,358.30 |
16,355.40 |
16,355.40 |
206.3K |
| 11:33 |
16,360.70 |
16,360.70 |
16,356.20 |
16,356.20 |
335.6K |
| 11:34 |
16,358.00 |
16,362.60 |
16,358.00 |
16,362.60 |
136.2K |
| 11:35 |
16,367.00 |
16,367.00 |
16,365.40 |
16,365.40 |
177.5K |
| 11:36 |
16,367.10 |
16,367.30 |
16,367.10 |
16,367.30 |
153.9K |
| 11:37 |
16,364.00 |
16,368.60 |
16,364.00 |
16,368.60 |
309.7K |
| 11:38 |
16,366.60 |
16,366.60 |
16,362.40 |
16,362.40 |
401.9K |
| 11:39 |
16,362.30 |
16,366.20 |
16,362.30 |
16,366.20 |
79.9K |
| 11:40 |
16,362.80 |
16,363.90 |
16,362.80 |
16,363.90 |
335.7K |
| 11:41 |
16,362.90 |
16,362.90 |
16,359.60 |
16,359.60 |
176.4K |
| 11:42 |
16,360.40 |
16,360.40 |
16,359.10 |
16,359.10 |
113.0K |
| 11:43 |
16,365.60 |
16,365.60 |
16,363.70 |
16,363.70 |
202.0K |
| 11:44 |
16,363.20 |
16,363.20 |
16,358.20 |
16,358.20 |
444.0K |
| 11:45 |
16,359.30 |
16,360.70 |
16,359.30 |
16,360.70 |
192.7K |
| 11:46 |
16,362.40 |
16,362.70 |
16,362.40 |
16,362.70 |
148.6K |
| 11:47 |
16,364.70 |
16,364.70 |
16,364.60 |
16,364.60 |
90.3K |
| 11:48 |
16,367.60 |
16,367.60 |
16,360.70 |
16,360.70 |
403.2K |
| 11:49 |
16,368.90 |
16,368.90 |
16,365.10 |
16,365.10 |
419.7K |
| 11:50 |
16,367.90 |
16,368.50 |
16,367.90 |
16,368.50 |
172.8K |
| 11:51 |
16,365.00 |
16,365.00 |
16,360.40 |
16,360.40 |
685.4K |
| 11:52 |
16,363.40 |
16,365.80 |
16,363.40 |
16,365.80 |
406.9K |
| 11:53 |
16,366.80 |
16,366.80 |
16,365.30 |
16,365.30 |
123.3K |
| 11:54 |
16,370.40 |
16,372.10 |
16,370.40 |
16,372.10 |
174.2K |
| 11:55 |
16,377.30 |
16,377.30 |
16,372.30 |
16,372.30 |
344.3K |
| 11:56 |
16,371.10 |
16,372.80 |
16,371.10 |
16,372.80 |
196.3K |
| 11:57 |
16,364.60 |
16,366.70 |
16,364.60 |
16,366.70 |
102.1K |
| 11:58 |
16,366.50 |
16,367.80 |
16,366.50 |
16,367.80 |
243.3K |
| 11:59 |
16,367.20 |
16,367.20 |
16,362.10 |
16,362.10 |
172.3K |
| 12:00 |
16,359.70 |
16,359.70 |
16,353.30 |
16,353.30 |
251.3K |
| 12:01 |
16,346.10 |
16,346.10 |
16,332.60 |
16,332.60 |
1,121.6K |
| 12:02 |
16,334.90 |
16,334.90 |
16,329.00 |
16,329.00 |
149.4K |
| 12:03 |
16,332.70 |
16,333.40 |
16,332.70 |
16,333.40 |
1,169.1K |
| 12:04 |
16,335.20 |
16,335.20 |
16,323.50 |
16,323.50 |
326.4K |
| 12:05 |
16,321.10 |
16,321.10 |
16,318.30 |
16,318.30 |
220.5K |
| 12:06 |
16,307.60 |
16,311.70 |
16,307.60 |
16,311.70 |
707.6K |
| 12:07 |
16,315.70 |
16,315.70 |
16,310.10 |
16,310.10 |
332.8K |
| 12:08 |
16,306.10 |
16,306.10 |
16,303.90 |
16,303.90 |
423.3K |
| 12:09 |
16,304.50 |
16,305.10 |
16,304.50 |
16,305.10 |
323.5K |
| 12:10 |
16,302.80 |
16,302.80 |
16,301.30 |
16,301.30 |
142.9K |
| 12:11 |
16,302.40 |
16,302.40 |
16,300.40 |
16,300.40 |
457.5K |
| 12:12 |
16,296.30 |
16,297.10 |
16,296.30 |
16,297.10 |
329.5K |
| 12:13 |
16,295.90 |
16,295.90 |
16,280.20 |
16,280.20 |
1,744.8K |
| 12:14 |
16,274.10 |
16,274.10 |
16,267.30 |
16,267.30 |
266.2K |
| 12:15 |
16,269.70 |
16,272.40 |
16,269.70 |
16,272.40 |
276.3K |
| 12:16 |
16,273.80 |
16,276.40 |
16,273.80 |
16,276.40 |
410.3K |
| 12:17 |
16,276.10 |
16,277.00 |
16,276.10 |
16,277.00 |
257.3K |
| 12:18 |
16,275.20 |
16,277.50 |
16,275.20 |
16,277.50 |
173.9K |
| 12:19 |
16,275.20 |
16,275.20 |
16,270.90 |
16,270.90 |
505.2K |
| 12:20 |
16,268.40 |
16,268.40 |
16,264.30 |
16,264.30 |
779.4K |
| 12:21 |
16,264.10 |
16,264.10 |
16,260.50 |
16,260.50 |
493.4K |
| 12:22 |
16,262.50 |
16,272.10 |
16,262.50 |
16,272.10 |
193.1K |
| 12:23 |
16,268.80 |
16,269.70 |
16,268.80 |
16,269.70 |
431.6K |
| 12:24 |
16,269.80 |
16,269.80 |
16,260.50 |
16,260.50 |
431.3K |
| 12:25 |
16,259.00 |
16,259.00 |
16,256.50 |
16,256.50 |
254.4K |
| 12:26 |
16,257.50 |
16,257.50 |
16,254.10 |
16,254.10 |
1,569.2K |
| 12:27 |
16,246.00 |
16,246.00 |
16,244.00 |
16,244.00 |
826.1K |
| 12:28 |
16,244.50 |
16,246.80 |
16,244.50 |
16,246.80 |
285.3K |
| 12:29 |
16,251.80 |
16,253.60 |
16,251.80 |
16,253.60 |
250.2K |
| 12:30 |
16,248.60 |
16,248.60 |
16,244.90 |
16,244.90 |
409.0K |
| 12:31 |
16,239.10 |
16,244.70 |
16,239.10 |
16,244.70 |
327.4K |
| 12:32 |
16,248.50 |
16,248.80 |
16,248.50 |
16,248.80 |
181.8K |
| 12:33 |
16,245.00 |
16,250.80 |
16,245.00 |
16,250.80 |
270.8K |
| 12:34 |
16,255.60 |
16,255.60 |
16,249.20 |
16,249.20 |
278.1K |
| 12:35 |
16,251.90 |
16,251.90 |
16,250.10 |
16,250.10 |
1,767.9K |
| 12:36 |
16,257.80 |
16,261.80 |
16,257.80 |
16,261.80 |
160.0K |
| 12:37 |
16,262.10 |
16,262.10 |
16,258.60 |
16,258.60 |
263.2K |
| 12:38 |
16,259.20 |
16,261.70 |
16,259.20 |
16,261.70 |
743.7K |
| 12:39 |
16,259.90 |
16,259.90 |
16,259.90 |
16,259.90 |
567.5K |
| 12:40 |
16,257.80 |
16,267.00 |
16,257.80 |
16,267.00 |
320.7K |
| 12:41 |
16,270.50 |
16,270.50 |
16,268.60 |
16,268.60 |
165.9K |
| 12:42 |
16,266.90 |
16,266.90 |
16,264.80 |
16,264.80 |
615.0K |
| 12:43 |
16,266.20 |
16,266.20 |
16,266.00 |
16,266.00 |
170.9K |
| 12:44 |
16,270.00 |
16,270.00 |
16,268.50 |
16,268.50 |
153.0K |
| 12:45 |
16,268.70 |
16,270.10 |
16,268.70 |
16,270.10 |
228.0K |
| 12:46 |
16,268.50 |
16,271.20 |
16,268.50 |
16,271.20 |
215.9K |
| 12:47 |
16,274.80 |
16,274.80 |
16,272.70 |
16,272.70 |
169.0K |
| 12:48 |
16,275.30 |
16,279.50 |
16,275.30 |
16,279.50 |
151.8K |
| 12:49 |
16,282.30 |
16,285.70 |
16,282.30 |
16,285.70 |
907.3K |
| 12:50 |
16,283.30 |
16,283.30 |
16,282.00 |
16,282.00 |
437.0K |
| 12:51 |
16,281.30 |
16,281.30 |
16,278.00 |
16,278.00 |
295.0K |
| 12:52 |
16,280.00 |
16,283.10 |
16,280.00 |
16,283.10 |
240.2K |
| 12:53 |
16,285.60 |
16,291.00 |
16,285.60 |
16,291.00 |
552.6K |
| 12:54 |
16,292.40 |
16,292.40 |
16,290.70 |
16,290.70 |
256.8K |
| 12:55 |
16,290.80 |
16,295.20 |
16,290.80 |
16,295.20 |
129.8K |
| 12:56 |
16,293.10 |
16,294.30 |
16,293.10 |
16,294.30 |
109.0K |
| 12:57 |
16,293.20 |
16,293.20 |
16,292.90 |
16,292.90 |
286.9K |
| 12:58 |
16,295.80 |
16,296.10 |
16,295.80 |
16,296.10 |
1,005.5K |
| 12:59 |
16,302.40 |
16,302.40 |
16,296.90 |
16,296.90 |
944.3K |
| 13:00 |
16,298.30 |
16,298.30 |
16,298.30 |
16,298.30 |
83.2K |
| 13:01 |
16,298.80 |
16,314.10 |
16,298.80 |
16,314.10 |
57.0K |
| 13:02 |
16,315.10 |
16,315.10 |
16,312.40 |
16,312.40 |
475.0K |
| 13:03 |
16,313.60 |
16,321.30 |
16,313.60 |
16,321.30 |
172.7K |
| 13:04 |
16,319.60 |
16,319.60 |
16,317.50 |
16,317.50 |
799.4K |
| 13:05 |
16,314.30 |
16,314.30 |
16,311.30 |
16,311.30 |
303.7K |
| 13:06 |
16,304.60 |
16,304.60 |
16,300.60 |
16,300.60 |
290.3K |
| 13:07 |
16,302.30 |
16,302.30 |
16,299.20 |
16,299.20 |
558.0K |
| 13:08 |
16,298.70 |
16,298.70 |
16,297.70 |
16,297.70 |
578.6K |
| 13:09 |
16,295.60 |
16,297.80 |
16,295.60 |
16,297.80 |
287.8K |
| 13:10 |
16,296.00 |
16,296.00 |
16,291.10 |
16,291.10 |
497.1K |
| 13:11 |
16,290.50 |
16,290.50 |
16,289.70 |
16,289.70 |
226.5K |
| 13:12 |
16,288.60 |
16,290.80 |
16,288.60 |
16,290.80 |
257.5K |
| 13:13 |
16,298.70 |
16,302.40 |
16,298.70 |
16,302.40 |
236.0K |
| 13:14 |
16,305.80 |
16,305.80 |
16,303.70 |
16,303.70 |
649.3K |
| 13:15 |
16,307.10 |
16,308.40 |
16,307.10 |
16,308.40 |
190.0K |
| 13:16 |
16,307.50 |
16,308.50 |
16,307.50 |
16,308.50 |
92.5K |
| 13:17 |
16,307.70 |
16,307.70 |
16,303.70 |
16,303.70 |
364.8K |
| 13:18 |
16,305.50 |
16,311.50 |
16,305.50 |
16,311.50 |
415.9K |
| 13:19 |
16,310.90 |
16,311.10 |
16,310.90 |
16,311.10 |
313.2K |
| 13:20 |
16,314.70 |
16,314.70 |
16,311.50 |
16,311.50 |
128.6K |
| 13:21 |
16,318.30 |
16,319.60 |
16,318.30 |
16,319.60 |
244.5K |
| 13:22 |
16,320.00 |
16,323.00 |
16,320.00 |
16,323.00 |
276.5K |
| 13:23 |
16,322.40 |
16,322.40 |
16,319.60 |
16,319.60 |
110.4K |
| 13:24 |
16,320.70 |
16,320.70 |
16,319.40 |
16,319.40 |
181.1K |
| 13:25 |
16,318.30 |
16,325.10 |
16,318.30 |
16,325.10 |
392.6K |
| 13:26 |
16,318.90 |
16,318.90 |
16,315.00 |
16,315.00 |
154.7K |
| 13:27 |
16,315.40 |
16,315.40 |
16,308.10 |
16,308.10 |
1,189.0K |
| 13:28 |
16,309.50 |
16,309.50 |
16,302.20 |
16,302.20 |
156.2K |
| 13:29 |
16,309.70 |
16,317.60 |
16,309.70 |
16,317.60 |
840.0K |
| 13:30 |
16,320.80 |
16,323.90 |
16,320.80 |
16,323.90 |
600.1K |
| 13:31 |
16,322.60 |
16,322.60 |
16,322.30 |
16,322.30 |
198.5K |
| 13:32 |
16,322.80 |
16,322.80 |
16,320.70 |
16,320.70 |
197.9K |
| 13:33 |
16,321.50 |
16,321.50 |
16,321.00 |
16,321.00 |
133.9K |
| 13:34 |
16,317.10 |
16,321.20 |
16,317.10 |
16,321.20 |
154.7K |
| 13:35 |
16,318.20 |
16,322.80 |
16,318.20 |
16,322.80 |
174.7K |
| 13:36 |
16,327.70 |
16,334.70 |
16,327.70 |
16,334.70 |
679.3K |
| 13:37 |
16,329.20 |
16,331.20 |
16,329.20 |
16,331.20 |
145.6K |
| 13:38 |
16,331.80 |
16,331.80 |
16,324.80 |
16,324.80 |
161.8K |
| 13:39 |
16,323.70 |
16,329.80 |
16,323.70 |
16,329.80 |
173.1K |
| 13:40 |
16,326.00 |
16,328.00 |
16,326.00 |
16,328.00 |
434.9K |
| 13:41 |
16,327.70 |
16,331.40 |
16,327.70 |
16,331.40 |
293.5K |
| 13:42 |
16,333.70 |
16,333.70 |
16,333.30 |
16,333.30 |
92.1K |
| 13:43 |
16,331.90 |
16,333.50 |
16,331.90 |
16,333.50 |
424.1K |
| 13:44 |
16,335.20 |
16,335.20 |
16,333.90 |
16,333.90 |
493.0K |
| 13:45 |
16,334.40 |
16,339.00 |
16,334.40 |
16,339.00 |
188.1K |
| 13:46 |
16,342.00 |
16,342.00 |
16,340.80 |
16,340.80 |
475.5K |
| 13:47 |
16,339.10 |
16,342.10 |
16,339.10 |
16,342.10 |
1,054.9K |
| 13:48 |
16,341.90 |
16,341.90 |
16,338.60 |
16,338.60 |
763.4K |
| 13:49 |
16,340.00 |
16,343.50 |
16,340.00 |
16,343.50 |
144.8K |
| 13:50 |
16,342.80 |
16,342.80 |
16,338.00 |
16,338.00 |
204.8K |
| 13:51 |
16,333.90 |
16,339.40 |
16,333.90 |
16,339.40 |
157.6K |
| 13:52 |
16,338.50 |
16,340.00 |
16,338.50 |
16,340.00 |
426.5K |
| 13:53 |
16,339.30 |
16,341.20 |
16,339.30 |
16,341.20 |
144.6K |
| 13:54 |
16,344.40 |
16,345.50 |
16,344.40 |
16,345.50 |
504.4K |
| 13:55 |
16,347.10 |
16,351.80 |
16,347.10 |
16,351.80 |
221.0K |
| 13:56 |
16,354.00 |
16,355.60 |
16,354.00 |
16,355.60 |
336.8K |
| 13:57 |
16,357.10 |
16,358.10 |
16,357.10 |
16,358.10 |
700.2K |
| 13:58 |
16,360.70 |
16,360.70 |
16,358.90 |
16,358.90 |
504.0K |
| 13:59 |
16,354.60 |
16,354.70 |
16,354.60 |
16,354.70 |
154.7K |
| 14:00 |
16,355.10 |
16,355.10 |
16,338.60 |
16,338.60 |
971.0K |
| 14:01 |
16,342.30 |
16,342.30 |
16,338.30 |
16,338.30 |
826.0K |
| 14:02 |
16,343.60 |
16,345.40 |
16,343.60 |
16,345.40 |
379.8K |
| 14:03 |
16,342.60 |
16,342.60 |
16,341.10 |
16,341.10 |
372.0K |
| 14:04 |
16,342.80 |
16,346.20 |
16,342.80 |
16,346.20 |
351.1K |
| 14:05 |
16,342.10 |
16,342.10 |
16,341.50 |
16,341.50 |
391.3K |
| 14:06 |
16,340.90 |
16,350.90 |
16,340.90 |
16,350.90 |
215.9K |
| 14:07 |
16,346.50 |
16,346.50 |
16,345.90 |
16,345.90 |
151.6K |
| 14:08 |
16,346.70 |
16,348.20 |
16,346.70 |
16,348.20 |
144.1K |
| 14:09 |
16,351.20 |
16,352.00 |
16,351.20 |
16,352.00 |
253.9K |
| 14:10 |
16,350.30 |
16,351.80 |
16,350.30 |
16,351.80 |
145.6K |
| 14:11 |
16,357.00 |
16,363.80 |
16,357.00 |
16,363.80 |
930.3K |
| 14:12 |
16,365.30 |
16,365.80 |
16,365.30 |
16,365.80 |
241.2K |
| 14:13 |
16,363.80 |
16,363.80 |
16,363.50 |
16,363.50 |
355.3K |
| 14:14 |
16,360.50 |
16,363.00 |
16,360.50 |
16,363.00 |
289.2K |
| 14:15 |
16,362.10 |
16,371.10 |
16,362.10 |
16,371.10 |
333.7K |
| 14:16 |
16,368.90 |
16,370.50 |
16,368.90 |
16,370.50 |
188.3K |
| 14:17 |
16,372.10 |
16,378.70 |
16,372.10 |
16,378.70 |
269.5K |
| 14:18 |
16,381.30 |
16,385.90 |
16,381.30 |
16,385.90 |
923.6K |
| 14:19 |
16,387.10 |
16,398.00 |
16,387.10 |
16,398.00 |
690.7K |
| 14:20 |
16,404.60 |
16,404.60 |
16,403.80 |
16,403.80 |
1,235.1K |
| 14:21 |
16,397.80 |
16,397.80 |
16,397.80 |
16,397.80 |
177.0K |
| 14:22 |
16,394.70 |
16,401.40 |
16,394.70 |
16,401.40 |
269.1K |
| 14:23 |
16,401.60 |
16,402.30 |
16,401.60 |
16,402.30 |
208.1K |
| 14:24 |
16,402.90 |
16,403.60 |
16,402.90 |
16,403.60 |
248.3K |
| 14:25 |
16,399.30 |
16,406.40 |
16,399.30 |
16,406.40 |
409.1K |
| 14:26 |
16,400.10 |
16,404.10 |
16,400.10 |
16,404.10 |
215.2K |
| 14:27 |
16,401.70 |
16,401.70 |
16,398.50 |
16,398.50 |
269.7K |
| 14:28 |
16,395.40 |
16,397.50 |
16,395.40 |
16,397.50 |
164.1K |
| 14:29 |
16,400.90 |
16,404.30 |
16,400.90 |
16,404.30 |
203.4K |
| 14:30 |
16,405.40 |
16,405.40 |
16,404.60 |
16,404.60 |
202.9K |
| 14:31 |
16,401.30 |
16,402.80 |
16,401.30 |
16,402.80 |
221.2K |
| 14:32 |
16,402.20 |
16,402.20 |
16,398.60 |
16,398.60 |
3,581.8K |
| 14:33 |
16,397.30 |
16,398.70 |
16,397.30 |
16,398.70 |
543.3K |
| 14:34 |
16,403.00 |
16,405.10 |
16,403.00 |
16,405.10 |
253.5K |
| 14:35 |
16,405.70 |
16,405.70 |
16,401.50 |
16,401.50 |
430.4K |
| 14:36 |
16,403.50 |
16,403.50 |
16,397.50 |
16,397.50 |
302.4K |
| 14:37 |
16,395.90 |
16,395.90 |
16,393.50 |
16,393.50 |
371.8K |
| 14:38 |
16,394.50 |
16,394.50 |
16,393.80 |
16,393.80 |
775.0K |
| 14:39 |
16,397.90 |
16,403.30 |
16,397.90 |
16,403.30 |
1,143.7K |
| 14:40 |
16,407.10 |
16,407.10 |
16,402.90 |
16,402.90 |
307.2K |
| 14:41 |
16,405.00 |
16,405.50 |
16,405.00 |
16,405.50 |
323.2K |
| 14:42 |
16,403.90 |
16,403.90 |
16,402.40 |
16,402.40 |
1,651.0K |
| 14:43 |
16,393.60 |
16,393.60 |
16,392.80 |
16,392.80 |
1,403.1K |
| 14:44 |
16,397.00 |
16,397.00 |
16,396.70 |
16,396.70 |
485.5K |
| 14:45 |
16,399.00 |
16,399.30 |
16,399.00 |
16,399.30 |
243.3K |
| 14:46 |
16,401.30 |
16,401.30 |
16,400.10 |
16,400.10 |
320.9K |
| 14:47 |
16,398.10 |
16,403.70 |
16,398.10 |
16,403.70 |
247.8K |
| 14:48 |
16,405.40 |
16,408.70 |
16,405.40 |
16,408.70 |
285.5K |
| 14:49 |
16,406.80 |
16,409.30 |
16,406.80 |
16,409.30 |
290.3K |
| 14:50 |
16,407.70 |
16,407.70 |
16,406.50 |
16,406.50 |
271.1K |
| 14:51 |
16,406.40 |
16,410.90 |
16,406.40 |
16,410.90 |
237.8K |
| 14:52 |
16,414.60 |
16,414.60 |
16,410.10 |
16,410.10 |
1,052.3K |
| 14:53 |
16,406.10 |
16,406.10 |
16,405.90 |
16,405.90 |
1,431.7K |
| 14:54 |
16,400.90 |
16,400.90 |
16,400.90 |
16,400.90 |
2,005.4K |
| 14:55 |
16,400.50 |
16,400.50 |
16,397.30 |
16,397.30 |
590.2K |
| 14:56 |
16,390.80 |
16,394.60 |
16,390.80 |
16,394.60 |
301.1K |
| 14:57 |
16,394.80 |
16,396.50 |
16,394.80 |
16,396.50 |
759.5K |
| 14:58 |
16,401.00 |
16,401.00 |
16,398.80 |
16,398.80 |
214.2K |
| 14:59 |
16,399.90 |
16,399.90 |
16,399.20 |
16,399.20 |
489.4K |
| 15:00 |
16,400.70 |
16,400.70 |
16,400.60 |
16,400.60 |
225.1K |
| 15:01 |
16,403.20 |
16,403.20 |
16,402.60 |
16,402.60 |
387.0K |
| 15:02 |
16,404.90 |
16,404.90 |
16,402.40 |
16,402.40 |
422.2K |
| 15:03 |
16,402.90 |
16,402.90 |
16,401.00 |
16,401.00 |
192.6K |
| 15:04 |
16,393.80 |
16,398.00 |
16,393.80 |
16,398.00 |
269.9K |
| 15:05 |
16,398.40 |
16,403.10 |
16,398.40 |
16,403.10 |
226.8K |
| 15:06 |
16,401.00 |
16,401.00 |
16,397.40 |
16,397.40 |
171.5K |
| 15:07 |
16,399.90 |
16,401.80 |
16,399.90 |
16,401.80 |
156.5K |
| 15:08 |
16,400.10 |
16,402.40 |
16,400.10 |
16,402.40 |
136.7K |
| 15:09 |
16,405.40 |
16,406.20 |
16,405.40 |
16,406.20 |
231.2K |
| 15:10 |
16,409.20 |
16,410.40 |
16,409.20 |
16,410.40 |
291.9K |
| 15:11 |
16,407.10 |
16,408.80 |
16,407.10 |
16,408.80 |
296.1K |
| 15:12 |
16,406.50 |
16,409.50 |
16,406.50 |
16,409.50 |
141.0K |
| 15:13 |
16,409.20 |
16,412.60 |
16,409.20 |
16,412.60 |
386.2K |
| 15:14 |
16,409.40 |
16,411.40 |
16,409.40 |
16,411.40 |
475.1K |
| 15:15 |
16,409.60 |
16,415.40 |
16,409.60 |
16,415.40 |
259.3K |
| 15:16 |
16,407.70 |
16,410.80 |
16,407.70 |
16,410.80 |
257.5K |
| 15:17 |
16,409.00 |
16,412.20 |
16,409.00 |
16,412.20 |
285.9K |
| 15:18 |
16,412.30 |
16,412.30 |
16,401.80 |
16,401.80 |
1,184.5K |
| 15:19 |
16,400.20 |
16,400.20 |
16,399.40 |
16,399.40 |
1,036.2K |
| 15:20 |
16,402.70 |
16,404.00 |
16,402.70 |
16,404.00 |
199.2K |
| 15:21 |
16,402.80 |
16,402.80 |
16,402.60 |
16,402.60 |
212.7K |
| 15:22 |
16,403.60 |
16,408.10 |
16,403.60 |
16,408.10 |
302.7K |
| 15:23 |
16,407.50 |
16,410.20 |
16,407.50 |
16,410.20 |
323.6K |
| 15:24 |
16,410.30 |
16,416.20 |
16,410.30 |
16,416.20 |
343.4K |
| 15:25 |
16,418.50 |
16,422.20 |
16,418.50 |
16,422.20 |
340.9K |
| 15:26 |
16,432.30 |
16,432.30 |
16,424.30 |
16,424.30 |
741.8K |
| 15:27 |
16,424.70 |
16,424.70 |
16,419.50 |
16,419.50 |
359.8K |
| 15:28 |
16,420.50 |
16,423.30 |
16,420.50 |
16,423.30 |
336.9K |
| 15:29 |
16,423.50 |
16,423.50 |
16,420.10 |
16,420.10 |
662.3K |
| 15:30 |
16,425.30 |
16,426.90 |
16,425.30 |
16,426.90 |
289.0K |
| 15:31 |
16,431.10 |
16,431.10 |
16,429.20 |
16,429.20 |
408.6K |
| 15:32 |
16,431.10 |
16,431.10 |
16,426.70 |
16,426.70 |
726.3K |
| 15:33 |
16,427.20 |
16,429.00 |
16,427.20 |
16,429.00 |
470.5K |
| 15:34 |
16,429.20 |
16,434.80 |
16,429.20 |
16,434.80 |
859.5K |
| 15:35 |
16,430.40 |
16,432.00 |
16,430.40 |
16,432.00 |
316.7K |
| 15:36 |
16,430.20 |
16,430.20 |
16,429.60 |
16,429.60 |
253.4K |
| 15:37 |
16,430.70 |
16,430.70 |
16,428.70 |
16,428.70 |
226.6K |
| 15:38 |
16,430.20 |
16,430.20 |
16,426.40 |
16,426.40 |
539.6K |
| 15:39 |
16,424.30 |
16,424.30 |
16,419.70 |
16,419.70 |
618.8K |
| 15:40 |
16,418.60 |
16,418.60 |
16,414.00 |
16,414.00 |
359.4K |
| 15:41 |
16,417.10 |
16,417.10 |
16,409.10 |
16,409.10 |
546.3K |
| 15:42 |
16,406.60 |
16,406.60 |
16,405.80 |
16,405.80 |
394.7K |
| 15:43 |
16,403.90 |
16,405.00 |
16,403.90 |
16,405.00 |
498.6K |
| 15:44 |
16,410.70 |
16,410.70 |
16,408.10 |
16,408.10 |
289.0K |
| 15:45 |
16,408.30 |
16,408.30 |
16,402.00 |
16,402.00 |
298.5K |
| 15:46 |
16,406.30 |
16,406.30 |
16,401.50 |
16,401.50 |
297.1K |
| 15:47 |
16,402.00 |
16,402.00 |
16,393.70 |
16,393.70 |
299.3K |
| 15:48 |
16,394.30 |
16,396.10 |
16,394.30 |
16,396.10 |
796.2K |
| 15:49 |
16,396.30 |
16,396.30 |
16,389.30 |
16,389.30 |
447.8K |
| 15:50 |
16,389.80 |
16,389.80 |
16,385.30 |
16,385.30 |
683.4K |
| 15:51 |
16,385.40 |
16,385.90 |
16,385.40 |
16,385.90 |
1,372.4K |
| 15:52 |
16,384.20 |
16,384.20 |
16,375.60 |
16,375.60 |
862.0K |
| 15:53 |
16,382.80 |
16,384.50 |
16,382.80 |
16,384.50 |
628.1K |
| 15:54 |
16,380.70 |
16,381.20 |
16,380.70 |
16,381.20 |
605.0K |
| 15:55 |
16,380.50 |
16,381.80 |
16,380.50 |
16,381.80 |
508.3K |
| 15:56 |
16,380.50 |
16,381.00 |
16,380.50 |
16,381.00 |
686.6K |
| 15:57 |
16,381.50 |
16,385.70 |
16,381.50 |
16,385.70 |
563.5K |
| 15:58 |
16,388.60 |
16,391.40 |
16,388.60 |
16,391.40 |
615.2K |
| 15:59 |
16,388.60 |
16,389.60 |
16,388.60 |
16,389.60 |
1,030.4K |
| 16:00 |
16,390.80 |
16,390.80 |
16,385.30 |
16,385.30 |
375.5K |
| 16:01 |
16,385.30 |
16,385.30 |
16,385.30 |
16,385.30 |
0.0K |
| 16:02 |
16,385.30 |
16,385.30 |
16,385.30 |
16,385.30 |
0.0K |
| 16:03 |
16,385.30 |
16,385.30 |
16,385.30 |
16,385.30 |
0.0K |
| 16:04 |
16,385.30 |
16,396.00 |
16,385.30 |
16,396.00 |
54,149.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|