| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 14:19 |
16,440.10 |
16,440.10 |
16,430.90 |
16,430.90 |
712.0K |
| 14:20 |
16,434.10 |
16,439.40 |
16,434.10 |
16,439.40 |
267.0K |
| 14:21 |
16,424.30 |
16,425.10 |
16,424.30 |
16,425.10 |
585.4K |
| 14:22 |
16,423.40 |
16,426.80 |
16,423.40 |
16,426.80 |
119.5K |
| 14:23 |
16,419.80 |
16,421.90 |
16,419.80 |
16,421.90 |
526.1K |
| 14:24 |
16,419.30 |
16,419.40 |
16,419.30 |
16,419.40 |
226.7K |
| 14:25 |
16,418.10 |
16,418.10 |
16,411.80 |
16,411.80 |
2,149.0K |
| 14:26 |
16,411.70 |
16,418.60 |
16,411.70 |
16,418.60 |
369.6K |
| 14:27 |
16,418.90 |
16,420.40 |
16,418.90 |
16,420.40 |
799.3K |
| 14:28 |
16,419.10 |
16,419.20 |
16,419.10 |
16,419.20 |
438.2K |
| 14:29 |
16,420.20 |
16,420.20 |
16,420.00 |
16,420.00 |
284.7K |
| 14:30 |
16,417.60 |
16,417.60 |
16,416.90 |
16,416.90 |
194.4K |
| 14:31 |
16,416.00 |
16,416.00 |
16,411.00 |
16,411.00 |
1,049.7K |
| 14:32 |
16,399.80 |
16,402.20 |
16,399.80 |
16,402.20 |
1,166.5K |
| 14:33 |
16,403.30 |
16,408.50 |
16,403.30 |
16,408.50 |
203.2K |
| 14:34 |
16,416.60 |
16,418.80 |
16,416.60 |
16,418.80 |
199.0K |
| 14:35 |
16,418.80 |
16,426.00 |
16,418.80 |
16,426.00 |
309.1K |
| 14:36 |
16,432.00 |
16,432.00 |
16,427.50 |
16,427.50 |
623.9K |
| 14:37 |
16,429.30 |
16,430.70 |
16,429.30 |
16,430.70 |
432.2K |
| 14:38 |
16,430.30 |
16,430.30 |
16,428.10 |
16,428.10 |
130.6K |
| 14:39 |
16,428.70 |
16,428.70 |
16,423.30 |
16,423.30 |
420.7K |
| 14:40 |
16,422.20 |
16,422.20 |
16,420.40 |
16,420.40 |
412.3K |
| 14:41 |
16,412.40 |
16,413.80 |
16,412.40 |
16,413.80 |
226.7K |
| 14:42 |
16,415.50 |
16,415.50 |
16,411.40 |
16,411.40 |
1,071.2K |
| 14:43 |
16,417.60 |
16,417.60 |
16,416.80 |
16,416.80 |
333.5K |
| 14:44 |
16,418.80 |
16,423.50 |
16,418.80 |
16,423.50 |
211.1K |
| 14:45 |
16,426.30 |
16,427.70 |
16,426.30 |
16,427.70 |
313.0K |
| 14:46 |
16,430.20 |
16,433.10 |
16,430.20 |
16,433.10 |
327.6K |
| 14:47 |
16,434.20 |
16,434.20 |
16,433.40 |
16,433.40 |
271.6K |
| 14:48 |
16,435.30 |
16,435.30 |
16,434.30 |
16,434.30 |
458.1K |
| 14:49 |
16,436.10 |
16,436.10 |
16,436.00 |
16,436.00 |
364.5K |
| 14:50 |
16,433.90 |
16,433.90 |
16,432.10 |
16,432.10 |
207.0K |
| 14:51 |
16,435.70 |
16,436.40 |
16,435.70 |
16,436.40 |
354.0K |
| 14:52 |
16,440.30 |
16,440.30 |
16,434.20 |
16,434.20 |
1,625.6K |
| 14:53 |
16,433.60 |
16,433.60 |
16,431.40 |
16,431.40 |
331.4K |
| 14:54 |
16,435.40 |
16,435.40 |
16,428.50 |
16,428.50 |
296.3K |
| 14:55 |
16,429.10 |
16,429.10 |
16,429.10 |
16,429.10 |
224.5K |
| 14:56 |
16,431.10 |
16,431.10 |
16,430.90 |
16,430.90 |
225.8K |
| 14:57 |
16,434.00 |
16,436.20 |
16,434.00 |
16,436.20 |
523.2K |
| 14:58 |
16,433.40 |
16,433.40 |
16,428.80 |
16,428.80 |
603.1K |
| 14:59 |
16,429.70 |
16,429.70 |
16,423.70 |
16,423.70 |
229.8K |
| 15:00 |
16,427.70 |
16,429.20 |
16,427.70 |
16,429.20 |
239.5K |
| 15:01 |
16,425.80 |
16,425.80 |
16,421.30 |
16,421.30 |
131.2K |
| 15:02 |
16,420.20 |
16,423.00 |
16,420.20 |
16,423.00 |
275.1K |
| 15:03 |
16,423.90 |
16,423.90 |
16,420.90 |
16,420.90 |
514.0K |
| 15:04 |
16,420.50 |
16,421.30 |
16,420.50 |
16,421.30 |
342.2K |
| 15:05 |
16,422.70 |
16,425.70 |
16,422.70 |
16,425.70 |
273.5K |
| 15:06 |
16,426.90 |
16,428.70 |
16,426.90 |
16,428.70 |
1,075.5K |
| 15:07 |
16,428.30 |
16,428.30 |
16,427.50 |
16,427.50 |
716.4K |
| 15:08 |
16,421.70 |
16,424.50 |
16,421.70 |
16,424.50 |
253.8K |
| 15:09 |
16,429.70 |
16,429.70 |
16,424.50 |
16,424.50 |
661.1K |
| 15:10 |
16,426.00 |
16,433.90 |
16,426.00 |
16,433.90 |
434.7K |
| 15:11 |
16,434.10 |
16,434.10 |
16,431.70 |
16,431.70 |
389.9K |
| 15:12 |
16,434.50 |
16,434.50 |
16,434.20 |
16,434.20 |
314.5K |
| 15:13 |
16,433.00 |
16,438.60 |
16,433.00 |
16,438.60 |
280.2K |
| 15:14 |
16,444.80 |
16,444.80 |
16,442.60 |
16,442.60 |
714.4K |
| 15:15 |
16,442.70 |
16,446.60 |
16,442.70 |
16,446.60 |
1,832.7K |
| 15:16 |
16,450.40 |
16,450.40 |
16,449.20 |
16,449.20 |
591.9K |
| 15:17 |
16,451.10 |
16,451.10 |
16,448.30 |
16,448.30 |
2,188.0K |
| 15:18 |
16,451.90 |
16,451.90 |
16,448.80 |
16,448.80 |
381.7K |
| 15:19 |
16,448.10 |
16,452.10 |
16,448.10 |
16,452.10 |
245.7K |
| 15:20 |
16,450.30 |
16,450.30 |
16,442.30 |
16,442.30 |
443.6K |
| 15:21 |
16,443.80 |
16,448.00 |
16,443.80 |
16,448.00 |
250.3K |
| 15:22 |
16,449.50 |
16,452.70 |
16,449.50 |
16,452.70 |
384.6K |
| 15:23 |
16,453.60 |
16,453.70 |
16,453.60 |
16,453.70 |
210.3K |
| 15:24 |
16,454.90 |
16,454.90 |
16,452.60 |
16,452.60 |
434.3K |
| 15:25 |
16,457.50 |
16,458.20 |
16,457.50 |
16,458.20 |
310.8K |
| 15:26 |
16,465.90 |
16,465.90 |
16,463.50 |
16,463.50 |
270.8K |
| 15:27 |
16,465.80 |
16,465.80 |
16,461.10 |
16,461.10 |
764.6K |
| 15:28 |
16,459.50 |
16,461.90 |
16,459.50 |
16,461.90 |
290.7K |
| 15:29 |
16,461.60 |
16,463.40 |
16,461.60 |
16,463.40 |
420.2K |
| 15:30 |
16,464.30 |
16,468.70 |
16,464.30 |
16,468.70 |
545.4K |
| 15:31 |
16,474.70 |
16,476.00 |
16,474.70 |
16,476.00 |
490.4K |
| 15:32 |
16,472.10 |
16,472.10 |
16,470.30 |
16,470.30 |
537.7K |
| 15:33 |
16,470.90 |
16,470.90 |
16,470.60 |
16,470.60 |
301.1K |
| 15:34 |
16,462.90 |
16,465.40 |
16,462.90 |
16,465.40 |
256.5K |
| 15:35 |
16,463.50 |
16,463.50 |
16,457.70 |
16,457.70 |
373.6K |
| 15:36 |
16,457.00 |
16,457.00 |
16,455.80 |
16,455.80 |
604.7K |
| 15:37 |
16,450.50 |
16,450.50 |
16,449.30 |
16,449.30 |
507.8K |
| 15:38 |
16,452.70 |
16,454.10 |
16,452.70 |
16,454.10 |
210.5K |
| 15:39 |
16,454.90 |
16,456.50 |
16,454.90 |
16,456.50 |
226.4K |
| 15:40 |
16,458.10 |
16,458.30 |
16,458.10 |
16,458.30 |
871.9K |
| 15:41 |
16,457.00 |
16,457.00 |
16,454.90 |
16,454.90 |
704.0K |
| 15:42 |
16,455.30 |
16,460.10 |
16,455.30 |
16,460.10 |
410.2K |
| 15:43 |
16,458.30 |
16,458.30 |
16,451.90 |
16,451.90 |
562.6K |
| 15:44 |
16,454.80 |
16,456.50 |
16,454.80 |
16,456.50 |
304.4K |
| 15:45 |
16,457.80 |
16,457.80 |
16,451.70 |
16,451.70 |
448.3K |
| 15:46 |
16,460.90 |
16,462.20 |
16,460.90 |
16,462.20 |
906.2K |
| 15:47 |
16,460.10 |
16,460.10 |
16,459.20 |
16,459.20 |
774.3K |
| 15:48 |
16,459.80 |
16,459.80 |
16,457.30 |
16,457.30 |
356.7K |
| 15:49 |
16,452.20 |
16,456.40 |
16,452.20 |
16,456.40 |
676.6K |
| 15:50 |
16,455.60 |
16,455.60 |
16,452.00 |
16,452.00 |
736.0K |
| 15:51 |
16,449.80 |
16,455.70 |
16,449.80 |
16,455.70 |
684.6K |
| 15:52 |
16,451.00 |
16,453.10 |
16,451.00 |
16,453.10 |
346.7K |
| 15:53 |
16,455.00 |
16,455.00 |
16,454.50 |
16,454.50 |
389.7K |
| 15:54 |
16,456.50 |
16,456.50 |
16,453.00 |
16,453.00 |
780.8K |
| 15:55 |
16,451.60 |
16,451.60 |
16,446.90 |
16,446.90 |
391.4K |
| 15:56 |
16,445.50 |
16,445.50 |
16,444.40 |
16,444.40 |
580.7K |
| 15:57 |
16,448.40 |
16,452.40 |
16,448.40 |
16,452.40 |
579.2K |
| 15:58 |
16,451.80 |
16,451.80 |
16,446.90 |
16,446.90 |
1,323.4K |
| 15:59 |
16,454.40 |
16,454.40 |
16,451.90 |
16,451.90 |
1,049.6K |
| 16:00 |
16,451.50 |
16,451.50 |
16,447.50 |
16,447.50 |
631.0K |
| 16:01 |
16,447.50 |
16,447.50 |
16,447.50 |
16,447.50 |
0.0K |
| 16:02 |
16,447.50 |
16,447.50 |
16,447.50 |
16,447.50 |
0.0K |
| 16:03 |
16,447.50 |
16,447.50 |
16,447.50 |
16,447.50 |
0.0K |
| 16:04 |
16,447.50 |
16,447.50 |
16,420.70 |
16,420.70 |
75,966.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|