| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,396.00 |
16,396.00 |
16,394.30 |
16,394.30 |
1,376.0K |
| 10:01 |
16,399.30 |
16,403.30 |
16,399.30 |
16,403.30 |
62.0K |
| 10:02 |
16,399.80 |
16,399.80 |
16,390.60 |
16,390.60 |
602.3K |
| 10:03 |
16,392.70 |
16,393.50 |
16,392.70 |
16,393.50 |
302.2K |
| 10:04 |
16,391.20 |
16,393.50 |
16,391.20 |
16,393.50 |
527.7K |
| 10:05 |
16,377.60 |
16,377.60 |
16,372.20 |
16,372.20 |
282.5K |
| 10:06 |
16,370.00 |
16,379.40 |
16,370.00 |
16,379.40 |
1,616.1K |
| 10:07 |
16,406.10 |
16,430.20 |
16,406.10 |
16,430.20 |
1,716.9K |
| 10:08 |
16,437.20 |
16,440.20 |
16,437.20 |
16,440.20 |
1,028.5K |
| 10:09 |
16,436.60 |
16,436.60 |
16,429.80 |
16,429.80 |
1,357.9K |
| 10:10 |
16,433.70 |
16,433.70 |
16,433.30 |
16,433.30 |
1,168.4K |
| 10:11 |
16,411.00 |
16,411.00 |
16,407.70 |
16,407.70 |
1,102.2K |
| 10:12 |
16,399.50 |
16,411.80 |
16,399.50 |
16,411.80 |
629.7K |
| 10:13 |
16,408.60 |
16,408.60 |
16,403.30 |
16,403.30 |
1,706.0K |
| 10:14 |
16,412.80 |
16,412.80 |
16,403.50 |
16,403.50 |
750.0K |
| 10:15 |
16,412.10 |
16,412.20 |
16,412.10 |
16,412.20 |
1,109.5K |
| 10:16 |
16,407.50 |
16,407.50 |
16,398.60 |
16,398.60 |
809.9K |
| 10:17 |
16,398.30 |
16,402.40 |
16,398.30 |
16,402.40 |
284.8K |
| 10:18 |
16,398.50 |
16,398.50 |
16,392.60 |
16,392.60 |
659.5K |
| 10:19 |
16,394.50 |
16,394.50 |
16,394.40 |
16,394.40 |
184.4K |
| 10:20 |
16,394.00 |
16,394.30 |
16,394.00 |
16,394.30 |
153.1K |
| 10:21 |
16,390.70 |
16,390.70 |
16,386.00 |
16,386.00 |
199.3K |
| 10:22 |
16,387.10 |
16,387.10 |
16,384.30 |
16,384.30 |
268.2K |
| 10:23 |
16,386.50 |
16,386.50 |
16,385.10 |
16,385.10 |
307.0K |
| 10:24 |
16,385.80 |
16,391.00 |
16,385.80 |
16,391.00 |
407.9K |
| 10:25 |
16,384.00 |
16,384.00 |
16,382.80 |
16,382.80 |
193.3K |
| 10:26 |
16,386.50 |
16,388.10 |
16,386.50 |
16,388.10 |
586.8K |
| 10:27 |
16,392.40 |
16,392.40 |
16,391.40 |
16,391.40 |
430.9K |
| 10:28 |
16,388.40 |
16,388.40 |
16,388.30 |
16,388.30 |
248.0K |
| 10:29 |
16,390.80 |
16,401.90 |
16,390.80 |
16,401.90 |
205.5K |
| 10:30 |
16,405.00 |
16,412.90 |
16,405.00 |
16,412.90 |
288.1K |
| 10:31 |
16,408.60 |
16,408.60 |
16,407.40 |
16,407.40 |
835.8K |
| 10:32 |
16,406.00 |
16,412.70 |
16,406.00 |
16,412.70 |
671.6K |
| 10:33 |
16,415.80 |
16,415.80 |
16,414.00 |
16,414.00 |
265.4K |
| 10:34 |
16,415.50 |
16,418.00 |
16,415.50 |
16,418.00 |
142.3K |
| 10:35 |
16,419.90 |
16,419.90 |
16,414.80 |
16,414.80 |
1,416.0K |
| 10:36 |
16,412.10 |
16,412.10 |
16,412.00 |
16,412.00 |
423.4K |
| 10:37 |
16,421.00 |
16,421.00 |
16,418.00 |
16,418.00 |
471.4K |
| 10:38 |
16,411.10 |
16,416.10 |
16,411.10 |
16,416.10 |
273.4K |
| 10:39 |
16,409.30 |
16,414.90 |
16,409.30 |
16,414.90 |
133.8K |
| 10:40 |
16,415.90 |
16,415.90 |
16,415.70 |
16,415.70 |
681.0K |
| 10:41 |
16,410.60 |
16,410.60 |
16,409.30 |
16,409.30 |
844.2K |
| 10:42 |
16,410.40 |
16,410.40 |
16,408.30 |
16,408.30 |
606.5K |
| 10:43 |
16,403.40 |
16,403.40 |
16,391.80 |
16,391.80 |
818.3K |
| 10:44 |
16,390.70 |
16,394.90 |
16,390.70 |
16,394.90 |
492.6K |
| 10:45 |
16,398.80 |
16,401.50 |
16,398.80 |
16,401.50 |
96.5K |
| 10:46 |
16,400.10 |
16,401.20 |
16,400.10 |
16,401.20 |
166.8K |
| 10:47 |
16,400.10 |
16,400.10 |
16,395.70 |
16,395.70 |
934.9K |
| 10:48 |
16,391.10 |
16,391.20 |
16,391.10 |
16,391.20 |
310.8K |
| 10:49 |
16,389.20 |
16,389.20 |
16,387.10 |
16,387.10 |
932.0K |
| 10:50 |
16,380.50 |
16,381.50 |
16,380.50 |
16,381.50 |
984.1K |
| 10:51 |
16,381.30 |
16,385.50 |
16,381.30 |
16,385.50 |
240.6K |
| 10:52 |
16,380.60 |
16,382.00 |
16,380.60 |
16,382.00 |
210.2K |
| 10:53 |
16,386.30 |
16,389.80 |
16,386.30 |
16,389.80 |
266.2K |
| 10:54 |
16,392.80 |
16,392.80 |
16,391.50 |
16,391.50 |
181.3K |
| 10:55 |
16,394.90 |
16,403.60 |
16,394.90 |
16,403.60 |
357.4K |
| 10:56 |
16,400.20 |
16,400.20 |
16,385.80 |
16,385.80 |
588.3K |
| 10:57 |
16,382.70 |
16,386.20 |
16,382.70 |
16,386.20 |
251.4K |
| 10:58 |
16,392.40 |
16,394.30 |
16,392.40 |
16,394.30 |
389.0K |
| 10:59 |
16,392.10 |
16,392.10 |
16,389.50 |
16,389.50 |
393.2K |
| 11:00 |
16,391.40 |
16,393.20 |
16,391.40 |
16,393.20 |
368.6K |
| 11:01 |
16,392.70 |
16,399.60 |
16,392.70 |
16,399.60 |
864.6K |
| 11:02 |
16,396.90 |
16,398.50 |
16,396.90 |
16,398.50 |
547.3K |
| 11:03 |
16,400.40 |
16,400.40 |
16,397.40 |
16,397.40 |
210.6K |
| 11:04 |
16,404.00 |
16,404.00 |
16,400.40 |
16,400.40 |
224.8K |
| 11:05 |
16,398.90 |
16,408.60 |
16,398.90 |
16,408.60 |
336.0K |
| 11:06 |
16,403.60 |
16,404.70 |
16,403.60 |
16,404.70 |
410.3K |
| 11:07 |
16,404.40 |
16,405.40 |
16,404.40 |
16,405.40 |
137.6K |
| 11:08 |
16,403.10 |
16,403.10 |
16,394.60 |
16,394.60 |
1,448.1K |
| 11:09 |
16,401.70 |
16,404.70 |
16,401.70 |
16,404.70 |
892.2K |
| 11:10 |
16,403.60 |
16,406.30 |
16,403.60 |
16,406.30 |
275.0K |
| 11:11 |
16,408.20 |
16,408.20 |
16,402.40 |
16,402.40 |
504.7K |
| 11:12 |
16,393.50 |
16,393.70 |
16,393.50 |
16,393.70 |
1,093.2K |
| 11:13 |
16,387.60 |
16,387.60 |
16,378.90 |
16,378.90 |
1,040.1K |
| 11:14 |
16,372.80 |
16,372.80 |
16,372.80 |
16,372.80 |
487.8K |
| 11:15 |
16,368.20 |
16,368.20 |
16,367.60 |
16,367.60 |
518.3K |
| 11:16 |
16,365.00 |
16,365.00 |
16,363.20 |
16,363.20 |
963.3K |
| 11:17 |
16,363.00 |
16,363.60 |
16,363.00 |
16,363.60 |
634.8K |
| 11:18 |
16,358.30 |
16,358.30 |
16,357.20 |
16,357.20 |
524.6K |
| 11:19 |
16,352.20 |
16,352.30 |
16,352.20 |
16,352.30 |
570.5K |
| 11:20 |
16,359.10 |
16,370.20 |
16,359.10 |
16,370.20 |
680.8K |
| 11:21 |
16,375.60 |
16,375.60 |
16,370.70 |
16,370.70 |
1,267.2K |
| 11:22 |
16,357.80 |
16,362.20 |
16,357.80 |
16,362.20 |
314.6K |
| 11:23 |
16,364.60 |
16,364.60 |
16,364.30 |
16,364.30 |
296.1K |
| 11:24 |
16,368.70 |
16,368.70 |
16,364.60 |
16,364.60 |
248.2K |
| 11:25 |
16,365.80 |
16,367.00 |
16,365.80 |
16,367.00 |
260.9K |
| 11:26 |
16,366.30 |
16,371.40 |
16,366.30 |
16,371.40 |
411.7K |
| 11:27 |
16,369.60 |
16,369.60 |
16,362.70 |
16,362.70 |
633.5K |
| 11:28 |
16,365.30 |
16,365.30 |
16,362.20 |
16,362.20 |
123.4K |
| 11:29 |
16,365.60 |
16,370.40 |
16,365.60 |
16,370.40 |
294.0K |
| 11:30 |
16,376.30 |
16,380.20 |
16,376.30 |
16,380.20 |
297.4K |
| 11:31 |
16,385.70 |
16,390.30 |
16,385.70 |
16,390.30 |
576.0K |
| 11:32 |
16,392.30 |
16,392.30 |
16,389.40 |
16,389.40 |
251.4K |
| 11:33 |
16,389.40 |
16,389.40 |
16,387.70 |
16,387.70 |
209.2K |
| 11:34 |
16,383.00 |
16,383.00 |
16,375.70 |
16,375.70 |
238.6K |
| 11:35 |
16,373.90 |
16,373.90 |
16,373.60 |
16,373.60 |
365.1K |
| 11:36 |
16,373.50 |
16,374.10 |
16,373.50 |
16,374.10 |
141.7K |
| 11:37 |
16,369.30 |
16,369.30 |
16,365.50 |
16,365.50 |
203.5K |
| 11:38 |
16,370.70 |
16,376.00 |
16,370.70 |
16,376.00 |
114.7K |
| 11:39 |
16,376.40 |
16,376.40 |
16,370.60 |
16,370.60 |
203.3K |
| 11:40 |
16,367.30 |
16,367.30 |
16,366.80 |
16,366.80 |
566.9K |
| 11:41 |
16,370.20 |
16,370.20 |
16,369.20 |
16,369.20 |
114.3K |
| 11:42 |
16,373.20 |
16,377.90 |
16,373.20 |
16,377.90 |
320.1K |
| 11:43 |
16,374.50 |
16,375.40 |
16,374.50 |
16,375.40 |
1,395.1K |
| 11:44 |
16,375.70 |
16,377.80 |
16,375.70 |
16,377.80 |
226.7K |
| 11:45 |
16,367.20 |
16,367.20 |
16,363.40 |
16,363.40 |
415.8K |
| 11:46 |
16,361.70 |
16,364.50 |
16,361.70 |
16,364.50 |
131.7K |
| 11:47 |
16,366.50 |
16,366.70 |
16,366.50 |
16,366.70 |
262.2K |
| 11:48 |
16,367.30 |
16,368.40 |
16,367.30 |
16,368.40 |
258.6K |
| 11:49 |
16,374.00 |
16,374.00 |
16,368.00 |
16,368.00 |
242.0K |
| 11:50 |
16,372.70 |
16,373.10 |
16,372.70 |
16,373.10 |
222.0K |
| 11:51 |
16,370.60 |
16,370.60 |
16,370.60 |
16,370.60 |
120.5K |
| 11:52 |
16,369.80 |
16,370.30 |
16,369.80 |
16,370.30 |
198.1K |
| 11:53 |
16,374.00 |
16,374.50 |
16,374.00 |
16,374.50 |
464.6K |
| 11:54 |
16,376.40 |
16,376.40 |
16,374.40 |
16,374.40 |
419.5K |
| 11:55 |
16,374.60 |
16,374.60 |
16,372.60 |
16,372.60 |
223.9K |
| 11:56 |
16,375.80 |
16,375.80 |
16,374.00 |
16,374.00 |
174.7K |
| 11:57 |
16,381.90 |
16,381.90 |
16,380.20 |
16,380.20 |
235.6K |
| 11:58 |
16,382.30 |
16,382.30 |
16,375.70 |
16,375.70 |
244.9K |
| 11:59 |
16,375.50 |
16,376.20 |
16,375.50 |
16,376.20 |
632.7K |
| 12:00 |
16,375.00 |
16,385.30 |
16,375.00 |
16,385.30 |
297.6K |
| 12:01 |
16,386.60 |
16,397.70 |
16,386.60 |
16,397.70 |
1,976.0K |
| 12:02 |
16,398.10 |
16,402.10 |
16,398.10 |
16,402.10 |
522.2K |
| 12:03 |
16,398.70 |
16,398.70 |
16,393.60 |
16,393.60 |
639.6K |
| 12:04 |
16,392.10 |
16,392.10 |
16,391.30 |
16,391.30 |
472.1K |
| 12:05 |
16,387.60 |
16,389.10 |
16,387.60 |
16,389.10 |
227.8K |
| 12:06 |
16,387.50 |
16,393.90 |
16,387.50 |
16,393.90 |
144.4K |
| 12:07 |
16,393.60 |
16,393.60 |
16,390.50 |
16,390.50 |
304.6K |
| 12:08 |
16,397.70 |
16,397.70 |
16,395.60 |
16,395.60 |
202.6K |
| 12:09 |
16,394.80 |
16,394.80 |
16,394.70 |
16,394.70 |
111.7K |
| 12:10 |
16,391.90 |
16,392.80 |
16,391.90 |
16,392.80 |
362.9K |
| 12:11 |
16,395.60 |
16,395.60 |
16,386.20 |
16,386.20 |
280.9K |
| 12:12 |
16,387.80 |
16,387.80 |
16,385.40 |
16,385.40 |
503.6K |
| 12:13 |
16,383.50 |
16,383.50 |
16,379.20 |
16,379.20 |
263.1K |
| 12:14 |
16,380.60 |
16,380.60 |
16,379.30 |
16,379.30 |
151.2K |
| 12:15 |
16,377.00 |
16,382.80 |
16,377.00 |
16,382.80 |
177.0K |
| 12:16 |
16,381.10 |
16,381.10 |
16,378.00 |
16,378.00 |
174.6K |
| 12:17 |
16,377.40 |
16,377.40 |
16,359.80 |
16,359.80 |
1,378.5K |
| 12:18 |
16,364.90 |
16,367.40 |
16,364.90 |
16,367.40 |
841.7K |
| 12:19 |
16,367.60 |
16,368.40 |
16,367.60 |
16,368.40 |
238.7K |
| 12:20 |
16,369.40 |
16,370.10 |
16,369.40 |
16,370.10 |
545.7K |
| 12:21 |
16,375.00 |
16,381.30 |
16,375.00 |
16,381.30 |
187.7K |
| 12:22 |
16,380.00 |
16,380.00 |
16,376.20 |
16,376.20 |
324.8K |
| 12:23 |
16,376.40 |
16,376.40 |
16,371.10 |
16,371.10 |
269.5K |
| 12:24 |
16,377.10 |
16,388.60 |
16,377.10 |
16,388.60 |
775.4K |
| 12:25 |
16,384.10 |
16,384.10 |
16,375.00 |
16,375.00 |
388.3K |
| 12:26 |
16,378.90 |
16,378.90 |
16,378.30 |
16,378.30 |
140.8K |
| 12:27 |
16,380.50 |
16,380.50 |
16,369.40 |
16,369.40 |
329.3K |
| 12:28 |
16,373.10 |
16,373.10 |
16,368.60 |
16,368.60 |
915.3K |
| 12:29 |
16,364.90 |
16,367.30 |
16,364.90 |
16,367.30 |
292.8K |
| 12:30 |
16,363.00 |
16,373.00 |
16,363.00 |
16,373.00 |
509.7K |
| 12:31 |
16,351.90 |
16,351.90 |
16,348.20 |
16,348.20 |
1,141.9K |
| 12:32 |
16,359.00 |
16,359.00 |
16,357.70 |
16,357.70 |
512.2K |
| 12:33 |
16,354.50 |
16,354.50 |
16,350.70 |
16,350.70 |
187.7K |
| 12:34 |
16,358.10 |
16,358.30 |
16,358.10 |
16,358.30 |
187.0K |
| 12:35 |
16,366.00 |
16,369.80 |
16,366.00 |
16,369.80 |
405.9K |
| 12:36 |
16,370.90 |
16,376.40 |
16,370.90 |
16,376.40 |
128.7K |
| 12:37 |
16,372.80 |
16,380.30 |
16,372.80 |
16,380.30 |
449.7K |
| 12:38 |
16,376.70 |
16,379.20 |
16,376.70 |
16,379.20 |
257.7K |
| 12:39 |
16,378.20 |
16,378.20 |
16,377.50 |
16,377.50 |
134.1K |
| 12:40 |
16,373.20 |
16,379.20 |
16,373.20 |
16,379.20 |
296.1K |
| 12:41 |
16,382.50 |
16,384.30 |
16,382.50 |
16,384.30 |
207.6K |
| 12:42 |
16,385.60 |
16,385.60 |
16,382.80 |
16,382.80 |
497.9K |
| 12:43 |
16,379.50 |
16,379.50 |
16,378.90 |
16,378.90 |
268.2K |
| 12:44 |
16,382.10 |
16,382.10 |
16,380.50 |
16,380.50 |
315.8K |
| 12:45 |
16,381.70 |
16,382.20 |
16,381.70 |
16,382.20 |
121.6K |
| 12:46 |
16,381.50 |
16,381.50 |
16,380.60 |
16,380.60 |
238.2K |
| 12:47 |
16,390.90 |
16,390.90 |
16,382.00 |
16,382.00 |
335.9K |
| 12:48 |
16,376.10 |
16,379.30 |
16,376.10 |
16,379.30 |
134.8K |
| 12:49 |
16,381.40 |
16,381.40 |
16,380.10 |
16,380.10 |
265.9K |
| 12:50 |
16,379.20 |
16,380.90 |
16,379.20 |
16,380.90 |
127.1K |
| 12:51 |
16,382.90 |
16,382.90 |
16,378.50 |
16,378.50 |
270.0K |
| 12:52 |
16,382.00 |
16,385.20 |
16,382.00 |
16,385.20 |
96.5K |
| 12:53 |
16,388.70 |
16,390.90 |
16,388.70 |
16,390.90 |
533.7K |
| 12:54 |
16,391.60 |
16,391.60 |
16,385.90 |
16,385.90 |
269.0K |
| 12:55 |
16,385.40 |
16,387.10 |
16,385.40 |
16,387.10 |
197.6K |
| 12:56 |
16,383.20 |
16,383.20 |
16,376.90 |
16,376.90 |
400.0K |
| 12:57 |
16,375.80 |
16,378.30 |
16,375.80 |
16,378.30 |
359.2K |
| 12:58 |
16,378.40 |
16,378.40 |
16,374.40 |
16,374.40 |
959.6K |
| 12:59 |
16,372.10 |
16,375.40 |
16,372.10 |
16,375.40 |
451.4K |
| 13:00 |
16,365.30 |
16,365.30 |
16,362.80 |
16,362.80 |
392.0K |
| 13:01 |
16,364.40 |
16,364.40 |
16,363.70 |
16,363.70 |
498.3K |
| 13:02 |
16,362.30 |
16,362.30 |
16,361.80 |
16,361.80 |
930.7K |
| 13:03 |
16,356.70 |
16,356.70 |
16,352.40 |
16,352.40 |
315.1K |
| 13:04 |
16,348.90 |
16,357.00 |
16,348.90 |
16,357.00 |
356.5K |
| 13:05 |
16,360.40 |
16,362.20 |
16,360.40 |
16,362.20 |
257.4K |
| 13:06 |
16,356.50 |
16,356.50 |
16,349.40 |
16,349.40 |
602.1K |
| 13:07 |
16,349.40 |
16,357.10 |
16,349.40 |
16,357.10 |
249.3K |
| 13:08 |
16,357.50 |
16,357.50 |
16,352.80 |
16,352.80 |
584.5K |
| 13:09 |
16,353.50 |
16,356.60 |
16,353.50 |
16,356.60 |
225.5K |
| 13:10 |
16,356.30 |
16,356.30 |
16,353.00 |
16,353.00 |
235.1K |
| 13:11 |
16,354.30 |
16,354.30 |
16,351.40 |
16,351.40 |
405.0K |
| 13:12 |
16,346.40 |
16,346.40 |
16,344.50 |
16,344.50 |
549.2K |
| 13:13 |
16,344.30 |
16,344.30 |
16,342.10 |
16,342.10 |
163.7K |
| 13:14 |
16,345.80 |
16,345.80 |
16,341.50 |
16,341.50 |
265.7K |
| 13:15 |
16,342.60 |
16,342.60 |
16,333.50 |
16,333.50 |
381.7K |
| 13:16 |
16,338.60 |
16,342.40 |
16,338.60 |
16,342.40 |
130.0K |
| 13:17 |
16,343.90 |
16,349.60 |
16,343.90 |
16,349.60 |
75.8K |
| 13:18 |
16,359.20 |
16,361.90 |
16,359.20 |
16,361.90 |
658.7K |
| 13:19 |
16,360.10 |
16,360.10 |
16,358.20 |
16,358.20 |
162.2K |
| 13:20 |
16,360.60 |
16,360.60 |
16,357.30 |
16,357.30 |
328.0K |
| 13:21 |
16,356.70 |
16,360.10 |
16,356.70 |
16,360.10 |
121.4K |
| 13:22 |
16,361.10 |
16,361.10 |
16,360.70 |
16,360.70 |
77.2K |
| 13:23 |
16,360.00 |
16,364.30 |
16,360.00 |
16,364.30 |
785.8K |
| 13:24 |
16,369.30 |
16,369.30 |
16,365.30 |
16,365.30 |
194.3K |
| 13:25 |
16,366.30 |
16,369.90 |
16,366.30 |
16,369.90 |
193.1K |
| 13:26 |
16,370.80 |
16,370.80 |
16,365.10 |
16,365.10 |
624.8K |
| 13:27 |
16,363.00 |
16,363.00 |
16,362.50 |
16,362.50 |
378.3K |
| 13:28 |
16,364.60 |
16,364.60 |
16,358.80 |
16,358.80 |
193.0K |
| 13:29 |
16,358.50 |
16,358.50 |
16,347.00 |
16,347.00 |
303.7K |
| 13:30 |
16,346.40 |
16,357.60 |
16,346.40 |
16,357.60 |
429.5K |
| 13:31 |
16,354.70 |
16,354.70 |
16,349.40 |
16,349.40 |
199.1K |
| 13:32 |
16,346.10 |
16,354.30 |
16,346.10 |
16,354.30 |
241.4K |
| 13:33 |
16,350.80 |
16,350.80 |
16,348.20 |
16,348.20 |
296.7K |
| 13:34 |
16,345.60 |
16,345.60 |
16,344.20 |
16,344.20 |
422.2K |
| 13:35 |
16,348.10 |
16,348.10 |
16,345.00 |
16,345.00 |
386.3K |
| 13:36 |
16,346.90 |
16,346.90 |
16,346.20 |
16,346.20 |
711.0K |
| 13:37 |
16,338.30 |
16,346.10 |
16,338.30 |
16,346.10 |
437.1K |
| 13:38 |
16,346.30 |
16,348.10 |
16,346.30 |
16,348.10 |
125.3K |
| 13:39 |
16,353.50 |
16,358.10 |
16,353.50 |
16,358.10 |
300.2K |
| 13:40 |
16,358.60 |
16,358.60 |
16,358.10 |
16,358.10 |
109.7K |
| 13:41 |
16,357.50 |
16,357.50 |
16,354.80 |
16,354.80 |
168.3K |
| 13:42 |
16,356.10 |
16,358.90 |
16,356.10 |
16,358.90 |
185.2K |
| 13:43 |
16,370.70 |
16,372.20 |
16,370.70 |
16,372.20 |
239.9K |
| 13:44 |
16,377.50 |
16,383.20 |
16,377.50 |
16,383.20 |
509.8K |
| 13:45 |
16,383.10 |
16,385.10 |
16,383.10 |
16,385.10 |
158.9K |
| 13:46 |
16,385.70 |
16,393.10 |
16,385.70 |
16,393.10 |
359.4K |
| 13:47 |
16,398.70 |
16,400.70 |
16,398.70 |
16,400.70 |
402.5K |
| 13:48 |
16,410.00 |
16,410.10 |
16,410.00 |
16,410.10 |
586.9K |
| 13:49 |
16,411.20 |
16,411.50 |
16,411.20 |
16,411.50 |
422.8K |
| 13:50 |
16,415.20 |
16,422.00 |
16,415.20 |
16,422.00 |
362.4K |
| 13:51 |
16,423.30 |
16,430.80 |
16,423.30 |
16,430.80 |
749.4K |
| 13:52 |
16,436.80 |
16,437.00 |
16,436.80 |
16,437.00 |
485.1K |
| 13:53 |
16,434.70 |
16,444.10 |
16,434.70 |
16,444.10 |
1,545.1K |
| 13:54 |
16,441.80 |
16,441.80 |
16,440.50 |
16,440.50 |
396.1K |
| 13:55 |
16,441.80 |
16,441.80 |
16,439.80 |
16,439.80 |
240.1K |
| 13:56 |
16,431.30 |
16,431.90 |
16,431.30 |
16,431.90 |
330.1K |
| 13:57 |
16,430.60 |
16,430.60 |
16,427.50 |
16,427.50 |
417.7K |
| 13:58 |
16,416.10 |
16,416.10 |
16,412.90 |
16,412.90 |
380.3K |
| 13:59 |
16,401.60 |
16,401.60 |
16,396.20 |
16,396.20 |
370.0K |
| 14:00 |
16,387.30 |
16,387.30 |
16,381.10 |
16,381.10 |
1,095.8K |
| 14:01 |
16,390.80 |
16,390.80 |
16,380.00 |
16,380.00 |
275.6K |
| 14:02 |
16,395.30 |
16,395.30 |
16,394.70 |
16,394.70 |
297.3K |
| 14:03 |
16,382.20 |
16,393.70 |
16,382.20 |
16,393.70 |
193.2K |
| 14:04 |
16,403.30 |
16,405.50 |
16,403.30 |
16,405.50 |
400.5K |
| 14:05 |
16,399.70 |
16,399.70 |
16,398.40 |
16,398.40 |
448.0K |
| 14:06 |
16,398.10 |
16,398.10 |
16,392.60 |
16,392.60 |
386.5K |
| 14:07 |
16,404.80 |
16,404.80 |
16,403.50 |
16,403.50 |
574.4K |
| 14:08 |
16,417.90 |
16,422.80 |
16,417.90 |
16,422.80 |
448.3K |
| 14:09 |
16,413.60 |
16,417.10 |
16,413.60 |
16,417.10 |
133.8K |
| 14:10 |
16,416.50 |
16,416.50 |
16,413.10 |
16,413.10 |
292.3K |
| 14:11 |
16,408.90 |
16,411.90 |
16,408.90 |
16,411.90 |
108.1K |
| 14:12 |
16,405.30 |
16,407.40 |
16,405.30 |
16,407.40 |
129.6K |
| 14:13 |
16,417.40 |
16,421.50 |
16,417.40 |
16,421.50 |
384.1K |
| 14:14 |
16,426.10 |
16,427.00 |
16,426.10 |
16,427.00 |
1,530.8K |
| 14:15 |
16,423.40 |
16,423.40 |
16,423.20 |
16,423.20 |
373.9K |
| 14:16 |
16,425.20 |
16,436.70 |
16,425.20 |
16,436.70 |
1,475.7K |
| 14:17 |
16,434.60 |
16,434.60 |
16,422.60 |
16,422.60 |
1,063.7K |
| 14:18 |
16,420.90 |
16,420.90 |
16,409.40 |
16,409.40 |
711.4K |
| 14:19 |
16,408.60 |
16,409.10 |
16,408.60 |
16,409.10 |
277.0K |
| 14:20 |
16,410.00 |
16,420.00 |
16,410.00 |
16,420.00 |
472.3K |
| 14:21 |
16,421.20 |
16,421.20 |
16,418.00 |
16,418.00 |
836.4K |
| 14:22 |
16,411.20 |
16,412.50 |
16,411.20 |
16,412.50 |
3,307.5K |
| 14:23 |
16,408.70 |
16,410.20 |
16,408.70 |
16,410.20 |
115.6K |
| 14:24 |
16,414.70 |
16,414.70 |
16,410.40 |
16,410.40 |
135.4K |
| 14:25 |
16,412.70 |
16,412.70 |
16,411.20 |
16,411.20 |
199.3K |
| 14:26 |
16,406.40 |
16,406.40 |
16,400.30 |
16,400.30 |
403.0K |
| 14:27 |
16,399.30 |
16,400.40 |
16,399.30 |
16,400.40 |
268.1K |
| 14:28 |
16,392.90 |
16,392.90 |
16,390.80 |
16,390.80 |
437.1K |
| 14:29 |
16,386.90 |
16,393.00 |
16,386.90 |
16,393.00 |
182.9K |
| 14:30 |
16,399.10 |
16,399.10 |
16,392.80 |
16,392.80 |
1,023.4K |
| 14:31 |
16,385.90 |
16,385.90 |
16,381.80 |
16,381.80 |
330.8K |
| 14:32 |
16,381.20 |
16,381.20 |
16,380.20 |
16,380.20 |
428.8K |
| 14:33 |
16,377.30 |
16,377.30 |
16,371.80 |
16,371.80 |
504.4K |
| 14:34 |
16,381.20 |
16,381.20 |
16,374.00 |
16,374.00 |
175.5K |
| 14:35 |
16,374.10 |
16,375.50 |
16,374.10 |
16,375.50 |
431.0K |
| 14:36 |
16,374.90 |
16,374.90 |
16,372.80 |
16,372.80 |
273.3K |
| 14:37 |
16,370.90 |
16,370.90 |
16,370.20 |
16,370.20 |
435.6K |
| 14:38 |
16,371.20 |
16,372.90 |
16,371.20 |
16,372.90 |
124.7K |
| 14:39 |
16,364.40 |
16,369.00 |
16,364.40 |
16,369.00 |
236.4K |
| 14:40 |
16,372.50 |
16,372.50 |
16,366.20 |
16,366.20 |
611.4K |
| 14:41 |
16,365.60 |
16,369.70 |
16,365.60 |
16,369.70 |
351.1K |
| 14:42 |
16,364.80 |
16,364.80 |
16,362.70 |
16,362.70 |
579.7K |
| 14:43 |
16,363.50 |
16,363.50 |
16,361.20 |
16,361.20 |
170.2K |
| 14:44 |
16,365.20 |
16,369.60 |
16,365.20 |
16,369.60 |
145.5K |
| 14:45 |
16,368.90 |
16,368.90 |
16,365.30 |
16,365.30 |
170.4K |
| 14:46 |
16,366.20 |
16,366.60 |
16,366.20 |
16,366.60 |
174.2K |
| 14:47 |
16,364.90 |
16,370.60 |
16,364.90 |
16,370.60 |
1,478.3K |
| 14:48 |
16,399.50 |
16,409.60 |
16,399.50 |
16,409.60 |
1,502.5K |
| 14:49 |
16,402.60 |
16,402.60 |
16,397.00 |
16,397.00 |
359.6K |
| 14:50 |
16,395.80 |
16,395.80 |
16,386.90 |
16,386.90 |
413.2K |
| 14:51 |
16,389.20 |
16,389.20 |
16,382.20 |
16,382.20 |
253.6K |
| 14:52 |
16,378.00 |
16,380.40 |
16,378.00 |
16,380.40 |
100.8K |
| 14:53 |
16,380.70 |
16,382.00 |
16,380.70 |
16,382.00 |
423.9K |
| 14:54 |
16,380.90 |
16,381.40 |
16,380.90 |
16,381.40 |
479.7K |
| 14:55 |
16,380.70 |
16,384.70 |
16,380.70 |
16,384.70 |
349.8K |
| 14:56 |
16,384.50 |
16,384.50 |
16,381.50 |
16,381.50 |
177.5K |
| 14:57 |
16,380.80 |
16,380.80 |
16,380.30 |
16,380.30 |
179.1K |
| 14:58 |
16,373.90 |
16,379.80 |
16,373.90 |
16,379.80 |
275.4K |
| 14:59 |
16,378.10 |
16,378.10 |
16,373.40 |
16,373.40 |
1,146.6K |
| 15:00 |
16,372.50 |
16,372.50 |
16,370.20 |
16,370.20 |
237.1K |
| 15:01 |
16,371.80 |
16,373.30 |
16,371.80 |
16,373.30 |
265.1K |
| 15:02 |
16,375.40 |
16,379.80 |
16,375.40 |
16,379.80 |
222.4K |
| 15:03 |
16,392.80 |
16,392.80 |
16,390.70 |
16,390.70 |
798.0K |
| 15:04 |
16,392.20 |
16,392.20 |
16,389.80 |
16,389.80 |
238.8K |
| 15:05 |
16,391.00 |
16,393.80 |
16,391.00 |
16,393.80 |
117.1K |
| 15:06 |
16,400.00 |
16,400.00 |
16,394.10 |
16,394.10 |
228.5K |
| 15:07 |
16,393.70 |
16,393.70 |
16,391.50 |
16,391.50 |
348.8K |
| 15:08 |
16,391.50 |
16,394.20 |
16,391.50 |
16,394.20 |
148.9K |
| 15:09 |
16,389.10 |
16,394.40 |
16,389.10 |
16,394.40 |
185.0K |
| 15:10 |
16,392.90 |
16,399.10 |
16,392.90 |
16,399.10 |
712.9K |
| 15:11 |
16,399.10 |
16,402.80 |
16,399.10 |
16,402.80 |
487.0K |
| 15:12 |
16,406.20 |
16,408.30 |
16,406.20 |
16,408.30 |
1,211.9K |
| 15:13 |
16,417.90 |
16,417.90 |
16,417.60 |
16,417.60 |
913.9K |
| 15:14 |
16,416.30 |
16,420.50 |
16,416.30 |
16,420.50 |
426.0K |
| 15:15 |
16,425.20 |
16,425.20 |
16,420.90 |
16,420.90 |
572.4K |
| 15:16 |
16,417.50 |
16,417.90 |
16,417.50 |
16,417.90 |
321.2K |
| 15:17 |
16,418.50 |
16,421.10 |
16,418.50 |
16,421.10 |
160.9K |
| 15:18 |
16,419.70 |
16,420.90 |
16,419.70 |
16,420.90 |
572.6K |
| 15:19 |
16,422.10 |
16,422.10 |
16,421.30 |
16,421.30 |
243.2K |
| 15:20 |
16,423.70 |
16,424.00 |
16,423.70 |
16,424.00 |
448.6K |
| 15:21 |
16,424.00 |
16,425.70 |
16,424.00 |
16,425.70 |
340.0K |
| 15:22 |
16,425.90 |
16,425.90 |
16,425.10 |
16,425.10 |
2,064.4K |
| 15:23 |
16,432.20 |
16,432.20 |
16,428.10 |
16,428.10 |
477.5K |
| 15:24 |
16,425.60 |
16,425.60 |
16,422.60 |
16,422.60 |
2,716.7K |
| 15:25 |
16,417.70 |
16,417.70 |
16,417.20 |
16,417.20 |
1,093.4K |
| 15:26 |
16,418.10 |
16,418.10 |
16,414.00 |
16,414.00 |
586.0K |
| 15:27 |
16,408.10 |
16,410.50 |
16,408.10 |
16,410.50 |
258.2K |
| 15:28 |
16,410.50 |
16,410.50 |
16,408.50 |
16,408.50 |
203.5K |
| 15:29 |
16,406.00 |
16,410.00 |
16,406.00 |
16,410.00 |
296.8K |
| 15:30 |
16,409.70 |
16,410.50 |
16,409.70 |
16,410.50 |
297.5K |
| 15:31 |
16,413.00 |
16,414.10 |
16,413.00 |
16,414.10 |
251.9K |
| 15:32 |
16,413.30 |
16,413.30 |
16,406.30 |
16,406.30 |
1,093.7K |
| 15:33 |
16,406.10 |
16,414.00 |
16,406.10 |
16,414.00 |
551.4K |
| 15:34 |
16,418.90 |
16,418.90 |
16,415.60 |
16,415.60 |
282.3K |
| 15:35 |
16,419.20 |
16,419.20 |
16,414.80 |
16,414.80 |
252.8K |
| 15:36 |
16,415.50 |
16,420.30 |
16,415.50 |
16,420.30 |
422.7K |
| 15:37 |
16,415.30 |
16,415.50 |
16,415.30 |
16,415.50 |
251.1K |
| 15:38 |
16,415.20 |
16,415.20 |
16,409.30 |
16,409.30 |
566.5K |
| 15:39 |
16,407.80 |
16,407.80 |
16,404.20 |
16,404.20 |
205.5K |
| 15:40 |
16,410.40 |
16,410.40 |
16,409.30 |
16,409.30 |
880.2K |
| 15:41 |
16,406.50 |
16,409.60 |
16,406.50 |
16,409.60 |
212.7K |
| 15:42 |
16,408.70 |
16,411.10 |
16,408.70 |
16,411.10 |
318.2K |
| 15:43 |
16,412.20 |
16,415.80 |
16,412.20 |
16,415.80 |
245.0K |
| 15:44 |
16,415.90 |
16,416.20 |
16,415.90 |
16,416.20 |
215.3K |
| 15:45 |
16,416.40 |
16,416.40 |
16,415.40 |
16,415.40 |
537.9K |
| 15:46 |
16,416.10 |
16,417.00 |
16,416.10 |
16,417.00 |
604.4K |
| 15:47 |
16,415.00 |
16,418.70 |
16,415.00 |
16,418.70 |
233.6K |
| 15:48 |
16,418.30 |
16,418.30 |
16,415.20 |
16,415.20 |
561.3K |
| 15:49 |
16,417.10 |
16,417.10 |
16,417.10 |
16,417.10 |
339.1K |
| 15:50 |
16,412.70 |
16,412.70 |
16,406.50 |
16,406.50 |
699.1K |
| 15:51 |
16,406.60 |
16,406.60 |
16,406.40 |
16,406.40 |
285.7K |
| 15:52 |
16,402.80 |
16,402.80 |
16,401.70 |
16,401.70 |
181.3K |
| 15:53 |
16,405.30 |
16,405.30 |
16,402.00 |
16,402.00 |
447.9K |
| 15:54 |
16,399.50 |
16,400.30 |
16,399.50 |
16,400.30 |
2,702.5K |
| 15:55 |
16,398.00 |
16,399.10 |
16,398.00 |
16,399.10 |
810.7K |
| 15:56 |
16,395.50 |
16,395.60 |
16,395.50 |
16,395.60 |
742.9K |
| 15:57 |
16,394.10 |
16,394.10 |
16,391.30 |
16,391.30 |
892.1K |
| 15:58 |
16,393.30 |
16,393.30 |
16,390.90 |
16,390.90 |
578.3K |
| 15:59 |
16,395.20 |
16,396.60 |
16,395.20 |
16,396.60 |
1,024.5K |
| 16:00 |
16,395.10 |
16,395.50 |
16,395.10 |
16,395.50 |
152.3K |
| 16:01 |
16,395.50 |
16,395.50 |
16,395.50 |
16,395.50 |
0.0K |
| 16:02 |
16,395.50 |
16,395.50 |
16,395.50 |
16,395.50 |
0.0K |
| 16:03 |
16,395.50 |
16,395.50 |
16,395.50 |
16,395.50 |
0.0K |
| 16:04 |
16,395.50 |
16,395.50 |
16,390.50 |
16,390.50 |
78,664.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|