| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,420.70 |
16,449.60 |
16,420.70 |
16,449.60 |
2,879.3K |
| 10:01 |
16,454.80 |
16,464.30 |
16,454.80 |
16,464.30 |
152.4K |
| 10:02 |
16,453.40 |
16,453.40 |
16,447.40 |
16,447.40 |
1,263.0K |
| 10:03 |
16,441.70 |
16,446.50 |
16,441.70 |
16,446.50 |
189.0K |
| 10:04 |
16,445.10 |
16,449.80 |
16,445.10 |
16,449.80 |
777.7K |
| 10:05 |
16,450.50 |
16,458.40 |
16,450.50 |
16,458.40 |
543.9K |
| 10:06 |
16,478.10 |
16,478.10 |
16,475.70 |
16,475.70 |
329.6K |
| 10:07 |
16,469.30 |
16,469.30 |
16,452.20 |
16,452.20 |
2,579.8K |
| 10:08 |
16,436.80 |
16,436.80 |
16,425.10 |
16,425.10 |
833.8K |
| 10:09 |
16,445.30 |
16,448.70 |
16,445.30 |
16,448.70 |
2,584.6K |
| 10:10 |
16,444.80 |
16,444.80 |
16,418.10 |
16,418.10 |
458.6K |
| 10:11 |
16,434.40 |
16,434.60 |
16,434.40 |
16,434.60 |
405.6K |
| 10:12 |
16,432.00 |
16,432.00 |
16,401.70 |
16,401.70 |
754.3K |
| 10:13 |
16,406.10 |
16,417.00 |
16,406.10 |
16,417.00 |
453.4K |
| 10:14 |
16,427.00 |
16,434.20 |
16,427.00 |
16,434.20 |
523.2K |
| 10:15 |
16,438.10 |
16,438.50 |
16,438.10 |
16,438.50 |
348.0K |
| 10:16 |
16,417.70 |
16,420.60 |
16,417.70 |
16,420.60 |
304.6K |
| 10:17 |
16,424.20 |
16,424.20 |
16,422.50 |
16,422.50 |
412.5K |
| 10:18 |
16,418.10 |
16,420.80 |
16,418.10 |
16,420.80 |
67.0K |
| 10:19 |
16,421.30 |
16,425.00 |
16,421.30 |
16,425.00 |
347.7K |
| 10:20 |
16,413.30 |
16,413.30 |
16,405.70 |
16,405.70 |
464.3K |
| 10:21 |
16,408.60 |
16,408.60 |
16,406.90 |
16,406.90 |
280.7K |
| 10:22 |
16,416.20 |
16,417.60 |
16,416.20 |
16,417.60 |
164.3K |
| 10:23 |
16,411.20 |
16,411.20 |
16,405.50 |
16,405.50 |
447.1K |
| 10:24 |
16,396.50 |
16,404.90 |
16,396.50 |
16,404.90 |
362.4K |
| 10:25 |
16,404.50 |
16,406.50 |
16,404.50 |
16,406.50 |
352.8K |
| 10:26 |
16,404.50 |
16,404.50 |
16,395.40 |
16,395.40 |
209.4K |
| 10:27 |
16,399.50 |
16,406.00 |
16,399.50 |
16,406.00 |
133.3K |
| 10:28 |
16,408.20 |
16,412.60 |
16,408.20 |
16,412.60 |
202.3K |
| 10:29 |
16,412.10 |
16,412.10 |
16,412.10 |
16,412.10 |
62.0K |
| 10:30 |
16,411.30 |
16,411.30 |
16,402.60 |
16,402.60 |
425.8K |
| 10:31 |
16,399.50 |
16,401.50 |
16,399.50 |
16,401.50 |
433.9K |
| 10:32 |
16,396.30 |
16,398.60 |
16,396.30 |
16,398.60 |
486.8K |
| 10:33 |
16,395.70 |
16,395.70 |
16,390.90 |
16,390.90 |
317.1K |
| 10:34 |
16,390.60 |
16,390.60 |
16,385.40 |
16,385.40 |
209.7K |
| 10:35 |
16,380.70 |
16,383.50 |
16,380.70 |
16,383.50 |
120.3K |
| 10:36 |
16,386.80 |
16,386.80 |
16,384.90 |
16,384.90 |
786.5K |
| 10:37 |
16,392.80 |
16,399.80 |
16,392.80 |
16,399.80 |
273.4K |
| 10:38 |
16,397.20 |
16,397.20 |
16,394.70 |
16,394.70 |
5,975.5K |
| 10:39 |
16,396.60 |
16,398.70 |
16,396.60 |
16,398.70 |
74.1K |
| 10:40 |
16,401.30 |
16,404.60 |
16,401.30 |
16,404.60 |
441.6K |
| 10:41 |
16,405.60 |
16,405.60 |
16,401.20 |
16,401.20 |
392.3K |
| 10:42 |
16,400.70 |
16,408.00 |
16,400.70 |
16,408.00 |
229.0K |
| 10:43 |
16,409.80 |
16,411.90 |
16,409.80 |
16,411.90 |
1,187.0K |
| 10:44 |
16,415.80 |
16,415.80 |
16,409.90 |
16,409.90 |
829.8K |
| 10:45 |
16,411.90 |
16,414.30 |
16,411.90 |
16,414.30 |
161.0K |
| 10:46 |
16,414.80 |
16,418.00 |
16,414.80 |
16,418.00 |
562.3K |
| 10:47 |
16,407.70 |
16,407.70 |
16,402.90 |
16,402.90 |
524.0K |
| 10:48 |
16,400.20 |
16,400.20 |
16,395.00 |
16,395.00 |
637.2K |
| 10:49 |
16,392.00 |
16,393.30 |
16,392.00 |
16,393.30 |
178.5K |
| 10:50 |
16,396.40 |
16,399.90 |
16,396.40 |
16,399.90 |
465.6K |
| 10:51 |
16,389.80 |
16,396.10 |
16,389.80 |
16,396.10 |
1,222.8K |
| 10:52 |
16,399.40 |
16,399.40 |
16,394.80 |
16,394.80 |
321.0K |
| 10:53 |
16,395.10 |
16,395.10 |
16,393.00 |
16,393.00 |
227.0K |
| 10:54 |
16,392.70 |
16,392.70 |
16,387.80 |
16,387.80 |
255.6K |
| 10:55 |
16,389.50 |
16,389.50 |
16,389.40 |
16,389.40 |
119.6K |
| 10:56 |
16,392.20 |
16,392.20 |
16,386.90 |
16,386.90 |
360.4K |
| 10:57 |
16,384.70 |
16,384.70 |
16,378.80 |
16,378.80 |
515.5K |
| 10:58 |
16,373.30 |
16,374.50 |
16,373.30 |
16,374.50 |
524.5K |
| 10:59 |
16,377.30 |
16,380.00 |
16,377.30 |
16,380.00 |
500.2K |
| 11:00 |
16,381.70 |
16,381.70 |
16,377.40 |
16,377.40 |
404.4K |
| 11:01 |
16,374.50 |
16,374.50 |
16,372.10 |
16,372.10 |
174.2K |
| 11:02 |
16,367.10 |
16,367.10 |
16,363.80 |
16,363.80 |
509.7K |
| 11:03 |
16,367.40 |
16,367.40 |
16,355.30 |
16,355.30 |
147.1K |
| 11:04 |
16,356.00 |
16,362.30 |
16,356.00 |
16,362.30 |
140.4K |
| 11:05 |
16,366.60 |
16,373.40 |
16,366.60 |
16,373.40 |
343.6K |
| 11:06 |
16,377.50 |
16,381.90 |
16,377.50 |
16,381.90 |
211.4K |
| 11:07 |
16,374.20 |
16,374.20 |
16,372.80 |
16,372.80 |
112.4K |
| 11:08 |
16,369.60 |
16,369.60 |
16,364.70 |
16,364.70 |
243.5K |
| 11:09 |
16,364.20 |
16,364.30 |
16,364.20 |
16,364.30 |
248.0K |
| 11:10 |
16,361.20 |
16,361.20 |
16,359.20 |
16,359.20 |
411.6K |
| 11:11 |
16,357.50 |
16,358.30 |
16,357.50 |
16,358.30 |
338.6K |
| 11:12 |
16,354.10 |
16,357.50 |
16,354.10 |
16,357.50 |
305.4K |
| 11:13 |
16,359.00 |
16,360.50 |
16,359.00 |
16,360.50 |
163.0K |
| 11:14 |
16,362.40 |
16,362.40 |
16,359.50 |
16,359.50 |
347.2K |
| 11:15 |
16,360.80 |
16,360.80 |
16,358.70 |
16,358.70 |
271.2K |
| 11:16 |
16,352.00 |
16,352.00 |
16,348.00 |
16,348.00 |
1,087.3K |
| 11:17 |
16,350.80 |
16,355.20 |
16,350.80 |
16,355.20 |
362.7K |
| 11:18 |
16,359.50 |
16,363.50 |
16,359.50 |
16,363.50 |
987.9K |
| 11:19 |
16,366.90 |
16,366.90 |
16,365.60 |
16,365.60 |
291.9K |
| 11:20 |
16,368.70 |
16,375.00 |
16,368.70 |
16,375.00 |
236.9K |
| 11:21 |
16,371.00 |
16,372.10 |
16,371.00 |
16,372.10 |
240.3K |
| 11:22 |
16,368.90 |
16,373.30 |
16,368.90 |
16,373.30 |
131.0K |
| 11:23 |
16,363.70 |
16,369.20 |
16,363.70 |
16,369.20 |
242.9K |
| 11:24 |
16,365.50 |
16,370.50 |
16,365.50 |
16,370.50 |
100.3K |
| 11:25 |
16,371.90 |
16,374.00 |
16,371.90 |
16,374.00 |
569.8K |
| 11:26 |
16,365.60 |
16,365.60 |
16,360.10 |
16,360.10 |
1,115.0K |
| 11:27 |
16,360.20 |
16,360.20 |
16,354.10 |
16,354.10 |
209.8K |
| 11:28 |
16,352.80 |
16,357.90 |
16,352.80 |
16,357.90 |
240.9K |
| 11:29 |
16,360.30 |
16,367.10 |
16,360.30 |
16,367.10 |
75.8K |
| 11:30 |
16,369.60 |
16,370.60 |
16,369.60 |
16,370.60 |
368.1K |
| 11:31 |
16,379.20 |
16,386.90 |
16,379.20 |
16,386.90 |
225.3K |
| 11:32 |
16,387.50 |
16,387.50 |
16,384.30 |
16,384.30 |
288.1K |
| 11:33 |
16,384.70 |
16,390.70 |
16,384.70 |
16,390.70 |
474.4K |
| 11:34 |
16,396.50 |
16,396.50 |
16,394.20 |
16,394.20 |
336.6K |
| 11:35 |
16,393.40 |
16,393.40 |
16,391.40 |
16,391.40 |
509.6K |
| 11:36 |
16,388.70 |
16,388.70 |
16,385.40 |
16,385.40 |
423.9K |
| 11:37 |
16,386.80 |
16,386.80 |
16,384.90 |
16,384.90 |
567.2K |
| 11:38 |
16,382.90 |
16,382.90 |
16,381.50 |
16,381.50 |
123.8K |
| 11:39 |
16,376.80 |
16,376.80 |
16,375.80 |
16,375.80 |
452.3K |
| 11:40 |
16,363.20 |
16,368.20 |
16,363.20 |
16,368.20 |
152.2K |
| 11:41 |
16,369.20 |
16,369.20 |
16,368.20 |
16,368.20 |
212.4K |
| 11:42 |
16,369.50 |
16,371.30 |
16,369.50 |
16,371.30 |
124.7K |
| 11:43 |
16,371.70 |
16,371.70 |
16,370.40 |
16,370.40 |
409.3K |
| 11:44 |
16,361.90 |
16,361.90 |
16,355.00 |
16,355.00 |
868.6K |
| 11:45 |
16,346.30 |
16,354.50 |
16,346.30 |
16,354.50 |
447.1K |
| 11:46 |
16,352.30 |
16,352.30 |
16,348.40 |
16,348.40 |
282.2K |
| 11:47 |
16,346.30 |
16,346.30 |
16,340.40 |
16,340.40 |
143.7K |
| 11:48 |
16,338.90 |
16,343.30 |
16,338.90 |
16,343.30 |
64.9K |
| 11:49 |
16,349.90 |
16,349.90 |
16,347.40 |
16,347.40 |
140.1K |
| 11:50 |
16,348.80 |
16,350.60 |
16,348.80 |
16,350.60 |
216.5K |
| 11:51 |
16,351.90 |
16,352.50 |
16,351.90 |
16,352.50 |
248.9K |
| 11:52 |
16,348.00 |
16,348.00 |
16,334.80 |
16,334.80 |
366.8K |
| 11:53 |
16,328.90 |
16,328.90 |
16,326.50 |
16,326.50 |
590.4K |
| 11:54 |
16,328.60 |
16,330.50 |
16,328.60 |
16,330.50 |
152.8K |
| 11:55 |
16,330.40 |
16,330.40 |
16,326.00 |
16,326.00 |
182.0K |
| 11:56 |
16,325.60 |
16,327.00 |
16,325.60 |
16,327.00 |
651.4K |
| 11:57 |
16,327.30 |
16,328.20 |
16,327.30 |
16,328.20 |
260.9K |
| 11:58 |
16,327.50 |
16,327.50 |
16,316.00 |
16,316.00 |
463.3K |
| 11:59 |
16,316.30 |
16,317.10 |
16,316.30 |
16,317.10 |
90.8K |
| 12:00 |
16,314.00 |
16,322.50 |
16,314.00 |
16,322.50 |
404.1K |
| 12:01 |
16,322.30 |
16,322.30 |
16,313.70 |
16,313.70 |
171.9K |
| 12:02 |
16,310.30 |
16,316.00 |
16,310.30 |
16,316.00 |
146.8K |
| 12:03 |
16,310.80 |
16,310.80 |
16,308.00 |
16,308.00 |
111.7K |
| 12:04 |
16,310.20 |
16,310.20 |
16,301.00 |
16,301.00 |
392.7K |
| 12:05 |
16,292.80 |
16,292.80 |
16,292.20 |
16,292.20 |
501.3K |
| 12:06 |
16,291.10 |
16,291.10 |
16,284.00 |
16,284.00 |
849.1K |
| 12:07 |
16,290.20 |
16,304.40 |
16,290.20 |
16,304.40 |
313.0K |
| 12:08 |
16,307.10 |
16,309.90 |
16,307.10 |
16,309.90 |
613.7K |
| 12:09 |
16,318.40 |
16,318.40 |
16,317.00 |
16,317.00 |
333.9K |
| 12:10 |
16,317.20 |
16,317.20 |
16,316.10 |
16,316.10 |
111.4K |
| 12:11 |
16,307.90 |
16,310.20 |
16,307.90 |
16,310.20 |
211.1K |
| 12:12 |
16,314.30 |
16,314.30 |
16,313.30 |
16,313.30 |
859.3K |
| 12:13 |
16,311.10 |
16,311.10 |
16,307.20 |
16,307.20 |
451.3K |
| 12:14 |
16,307.10 |
16,309.40 |
16,307.10 |
16,309.40 |
155.9K |
| 12:15 |
16,314.10 |
16,319.10 |
16,314.10 |
16,319.10 |
610.2K |
| 12:16 |
16,321.70 |
16,325.90 |
16,321.70 |
16,325.90 |
658.1K |
| 12:17 |
16,328.30 |
16,330.00 |
16,328.30 |
16,330.00 |
464.0K |
| 12:18 |
16,336.80 |
16,339.40 |
16,336.80 |
16,339.40 |
163.8K |
| 12:19 |
16,332.50 |
16,332.70 |
16,332.50 |
16,332.70 |
310.8K |
| 12:20 |
16,314.30 |
16,314.30 |
16,309.30 |
16,309.30 |
439.8K |
| 12:21 |
16,310.50 |
16,314.30 |
16,310.50 |
16,314.30 |
114.4K |
| 12:22 |
16,307.50 |
16,307.60 |
16,307.50 |
16,307.60 |
199.4K |
| 12:23 |
16,304.10 |
16,304.10 |
16,297.30 |
16,297.30 |
369.6K |
| 12:24 |
16,297.80 |
16,300.20 |
16,297.80 |
16,300.20 |
235.4K |
| 12:25 |
16,295.30 |
16,297.90 |
16,295.30 |
16,297.90 |
723.8K |
| 12:26 |
16,299.50 |
16,299.50 |
16,299.10 |
16,299.10 |
129.4K |
| 12:27 |
16,297.80 |
16,297.80 |
16,297.80 |
16,297.80 |
171.4K |
| 12:28 |
16,297.40 |
16,301.10 |
16,297.40 |
16,301.10 |
407.8K |
| 12:29 |
16,300.20 |
16,300.20 |
16,299.10 |
16,299.10 |
269.8K |
| 12:30 |
16,300.60 |
16,307.10 |
16,300.60 |
16,307.10 |
323.8K |
| 12:31 |
16,308.90 |
16,313.10 |
16,308.90 |
16,313.10 |
551.1K |
| 12:32 |
16,313.10 |
16,313.10 |
16,312.80 |
16,312.80 |
317.3K |
| 12:33 |
16,314.40 |
16,317.00 |
16,314.40 |
16,317.00 |
150.1K |
| 12:34 |
16,315.30 |
16,330.90 |
16,315.30 |
16,330.90 |
526.3K |
| 12:35 |
16,330.60 |
16,334.00 |
16,330.60 |
16,334.00 |
529.5K |
| 12:36 |
16,332.40 |
16,344.10 |
16,332.40 |
16,344.10 |
453.2K |
| 12:37 |
16,342.60 |
16,342.60 |
16,337.40 |
16,337.40 |
356.5K |
| 12:38 |
16,335.90 |
16,336.30 |
16,335.90 |
16,336.30 |
386.8K |
| 12:39 |
16,332.20 |
16,332.20 |
16,330.10 |
16,330.10 |
321.0K |
| 12:40 |
16,329.20 |
16,331.30 |
16,329.20 |
16,331.30 |
235.8K |
| 12:41 |
16,329.50 |
16,331.20 |
16,329.50 |
16,331.20 |
104.3K |
| 12:42 |
16,332.80 |
16,333.00 |
16,332.80 |
16,333.00 |
99.8K |
| 12:43 |
16,333.90 |
16,333.90 |
16,329.70 |
16,329.70 |
391.7K |
| 12:44 |
16,329.80 |
16,329.80 |
16,327.80 |
16,327.80 |
242.0K |
| 12:45 |
16,328.70 |
16,331.10 |
16,328.70 |
16,331.10 |
410.9K |
| 12:46 |
16,328.30 |
16,328.30 |
16,324.40 |
16,324.40 |
259.5K |
| 12:47 |
16,321.00 |
16,321.80 |
16,321.00 |
16,321.80 |
160.3K |
| 12:48 |
16,323.10 |
16,323.10 |
16,320.50 |
16,320.50 |
222.8K |
| 12:49 |
16,322.10 |
16,322.10 |
16,319.60 |
16,319.60 |
546.1K |
| 12:50 |
16,317.10 |
16,317.10 |
16,310.00 |
16,310.00 |
601.8K |
| 12:51 |
16,311.00 |
16,315.30 |
16,311.00 |
16,315.30 |
576.4K |
| 12:52 |
16,316.80 |
16,316.80 |
16,316.80 |
16,316.80 |
161.6K |
| 12:53 |
16,308.70 |
16,308.70 |
16,302.80 |
16,302.80 |
669.5K |
| 12:54 |
16,301.90 |
16,301.90 |
16,301.70 |
16,301.70 |
179.8K |
| 12:55 |
16,303.80 |
16,310.00 |
16,303.80 |
16,310.00 |
251.7K |
| 12:56 |
16,306.90 |
16,311.10 |
16,306.90 |
16,311.10 |
547.1K |
| 12:57 |
16,315.70 |
16,315.70 |
16,315.10 |
16,315.10 |
207.8K |
| 12:58 |
16,314.30 |
16,314.30 |
16,313.50 |
16,313.50 |
412.4K |
| 12:59 |
16,312.10 |
16,313.20 |
16,312.10 |
16,313.20 |
1,112.1K |
| 13:00 |
16,317.60 |
16,320.90 |
16,317.60 |
16,320.90 |
170.7K |
| 13:01 |
16,321.50 |
16,336.80 |
16,321.50 |
16,336.80 |
625.6K |
| 13:02 |
16,331.60 |
16,334.00 |
16,331.60 |
16,334.00 |
260.0K |
| 13:03 |
16,325.00 |
16,325.00 |
16,319.40 |
16,319.40 |
601.2K |
| 13:04 |
16,316.30 |
16,316.30 |
16,312.80 |
16,312.80 |
212.9K |
| 13:05 |
16,309.30 |
16,309.30 |
16,302.00 |
16,302.00 |
595.9K |
| 13:06 |
16,307.00 |
16,308.20 |
16,307.00 |
16,308.20 |
585.9K |
| 13:07 |
16,307.20 |
16,309.20 |
16,307.20 |
16,309.20 |
99.1K |
| 13:08 |
16,306.20 |
16,306.20 |
16,305.10 |
16,305.10 |
228.3K |
| 13:09 |
16,303.40 |
16,303.40 |
16,301.30 |
16,301.30 |
332.7K |
| 13:10 |
16,296.70 |
16,296.70 |
16,296.60 |
16,296.60 |
253.0K |
| 13:11 |
16,298.50 |
16,299.20 |
16,298.50 |
16,299.20 |
266.9K |
| 13:12 |
16,302.10 |
16,304.50 |
16,302.10 |
16,304.50 |
210.0K |
| 13:13 |
16,302.20 |
16,309.70 |
16,302.20 |
16,309.70 |
260.2K |
| 13:14 |
16,306.10 |
16,306.10 |
16,301.70 |
16,301.70 |
130.6K |
| 13:15 |
16,300.70 |
16,303.00 |
16,300.70 |
16,303.00 |
372.3K |
| 13:16 |
16,318.30 |
16,324.60 |
16,318.30 |
16,324.60 |
694.3K |
| 13:17 |
16,323.30 |
16,324.20 |
16,323.30 |
16,324.20 |
285.1K |
| 13:18 |
16,324.90 |
16,326.40 |
16,324.90 |
16,326.40 |
98.8K |
| 13:19 |
16,331.80 |
16,331.80 |
16,329.10 |
16,329.10 |
95.6K |
| 13:20 |
16,327.70 |
16,327.70 |
16,322.00 |
16,322.00 |
121.8K |
| 13:21 |
16,321.30 |
16,321.30 |
16,319.90 |
16,319.90 |
182.0K |
| 13:22 |
16,322.20 |
16,322.20 |
16,322.20 |
16,322.20 |
221.0K |
| 13:23 |
16,322.00 |
16,322.00 |
16,320.90 |
16,320.90 |
56.8K |
| 13:24 |
16,320.20 |
16,322.90 |
16,320.20 |
16,322.90 |
421.6K |
| 13:25 |
16,326.00 |
16,326.00 |
16,324.00 |
16,324.00 |
217.4K |
| 13:26 |
16,323.50 |
16,324.50 |
16,323.50 |
16,324.50 |
115.3K |
| 13:27 |
16,320.40 |
16,322.10 |
16,320.40 |
16,322.10 |
91.2K |
| 13:28 |
16,322.00 |
16,328.50 |
16,322.00 |
16,328.50 |
187.9K |
| 13:29 |
16,331.90 |
16,331.90 |
16,324.80 |
16,324.80 |
575.7K |
| 13:30 |
16,326.30 |
16,326.30 |
16,321.30 |
16,321.30 |
250.4K |
| 13:31 |
16,316.70 |
16,316.70 |
16,315.00 |
16,315.00 |
557.2K |
| 13:32 |
16,301.50 |
16,301.50 |
16,296.30 |
16,296.30 |
578.5K |
| 13:33 |
16,297.90 |
16,305.90 |
16,297.90 |
16,305.90 |
305.6K |
| 13:34 |
16,308.10 |
16,308.10 |
16,306.80 |
16,306.80 |
128.6K |
| 13:35 |
16,312.60 |
16,313.20 |
16,312.60 |
16,313.20 |
127.4K |
| 13:36 |
16,311.30 |
16,315.00 |
16,311.30 |
16,315.00 |
118.7K |
| 13:37 |
16,315.50 |
16,325.40 |
16,315.50 |
16,325.40 |
391.5K |
| 13:38 |
16,324.00 |
16,326.20 |
16,324.00 |
16,326.20 |
293.1K |
| 13:39 |
16,332.70 |
16,332.70 |
16,331.00 |
16,331.00 |
178.2K |
| 13:40 |
16,331.30 |
16,331.30 |
16,330.80 |
16,330.80 |
170.4K |
| 13:41 |
16,328.70 |
16,330.80 |
16,328.70 |
16,330.80 |
52.6K |
| 13:42 |
16,332.50 |
16,337.20 |
16,332.50 |
16,337.20 |
374.3K |
| 13:43 |
16,341.90 |
16,351.00 |
16,341.90 |
16,351.00 |
375.4K |
| 13:44 |
16,349.90 |
16,349.90 |
16,342.70 |
16,342.70 |
206.8K |
| 13:45 |
16,341.30 |
16,341.30 |
16,336.60 |
16,336.60 |
225.5K |
| 13:46 |
16,334.20 |
16,337.30 |
16,334.20 |
16,337.30 |
176.5K |
| 13:47 |
16,341.50 |
16,342.50 |
16,341.50 |
16,342.50 |
175.5K |
| 13:48 |
16,343.10 |
16,343.10 |
16,334.60 |
16,334.60 |
122.1K |
| 13:49 |
16,339.80 |
16,339.80 |
16,339.40 |
16,339.40 |
313.9K |
| 13:50 |
16,330.50 |
16,330.50 |
16,326.00 |
16,326.00 |
523.5K |
| 13:51 |
16,321.30 |
16,328.50 |
16,321.30 |
16,328.50 |
595.2K |
| 13:52 |
16,322.40 |
16,322.40 |
16,322.20 |
16,322.20 |
121.3K |
| 13:53 |
16,324.40 |
16,324.40 |
16,324.30 |
16,324.30 |
131.1K |
| 13:54 |
16,329.40 |
16,331.90 |
16,329.40 |
16,331.90 |
117.3K |
| 13:55 |
16,331.10 |
16,331.10 |
16,329.90 |
16,329.90 |
109.3K |
| 13:56 |
16,328.20 |
16,328.20 |
16,327.20 |
16,327.20 |
210.7K |
| 13:57 |
16,323.10 |
16,324.10 |
16,323.10 |
16,324.10 |
260.4K |
| 13:58 |
16,322.00 |
16,323.30 |
16,322.00 |
16,323.30 |
219.8K |
| 13:59 |
16,322.10 |
16,322.10 |
16,321.10 |
16,321.10 |
204.3K |
| 14:00 |
16,321.10 |
16,321.10 |
16,317.30 |
16,317.30 |
206.8K |
| 14:01 |
16,319.40 |
16,320.80 |
16,319.40 |
16,320.80 |
745.6K |
| 14:02 |
16,329.50 |
16,329.50 |
16,326.90 |
16,326.90 |
147.8K |
| 14:03 |
16,321.90 |
16,321.90 |
16,321.90 |
16,321.90 |
294.9K |
| 14:04 |
16,322.80 |
16,322.80 |
16,320.60 |
16,320.60 |
260.8K |
| 14:05 |
16,319.80 |
16,321.60 |
16,319.80 |
16,321.60 |
208.0K |
| 14:06 |
16,316.70 |
16,316.80 |
16,316.70 |
16,316.80 |
332.6K |
| 14:07 |
16,322.30 |
16,324.00 |
16,322.30 |
16,324.00 |
292.2K |
| 14:08 |
16,320.10 |
16,320.10 |
16,317.80 |
16,317.80 |
693.8K |
| 14:09 |
16,318.90 |
16,327.70 |
16,318.90 |
16,327.70 |
507.1K |
| 14:10 |
16,334.10 |
16,334.10 |
16,328.50 |
16,328.50 |
223.9K |
| 14:11 |
16,328.50 |
16,334.10 |
16,328.50 |
16,334.10 |
116.8K |
| 14:12 |
16,324.80 |
16,326.30 |
16,324.80 |
16,326.30 |
305.3K |
| 14:13 |
16,332.10 |
16,343.60 |
16,332.10 |
16,343.60 |
248.0K |
| 14:14 |
16,335.00 |
16,335.00 |
16,332.00 |
16,332.00 |
388.6K |
| 14:15 |
16,329.90 |
16,329.90 |
16,328.70 |
16,328.70 |
276.5K |
| 14:16 |
16,332.60 |
16,335.70 |
16,332.60 |
16,335.70 |
411.2K |
| 14:17 |
16,334.50 |
16,334.50 |
16,334.00 |
16,334.00 |
258.3K |
| 14:18 |
16,334.20 |
16,334.20 |
16,327.20 |
16,327.20 |
163.3K |
| 14:19 |
16,329.20 |
16,329.20 |
16,326.00 |
16,326.00 |
267.5K |
| 14:20 |
16,327.10 |
16,329.40 |
16,327.10 |
16,329.40 |
545.0K |
| 14:21 |
16,330.80 |
16,331.50 |
16,330.80 |
16,331.50 |
314.2K |
| 14:22 |
16,331.90 |
16,337.90 |
16,331.90 |
16,337.90 |
384.5K |
| 14:23 |
16,337.20 |
16,337.20 |
16,331.00 |
16,331.00 |
272.8K |
| 14:24 |
16,329.80 |
16,330.10 |
16,329.80 |
16,330.10 |
196.2K |
| 14:25 |
16,332.30 |
16,332.30 |
16,328.50 |
16,328.50 |
178.0K |
| 14:26 |
16,329.60 |
16,329.60 |
16,328.50 |
16,328.50 |
134.5K |
| 14:27 |
16,329.30 |
16,329.30 |
16,324.40 |
16,324.40 |
105.0K |
| 14:28 |
16,324.60 |
16,324.60 |
16,322.90 |
16,322.90 |
94.6K |
| 14:29 |
16,322.40 |
16,322.40 |
16,318.50 |
16,318.50 |
1,002.6K |
| 14:30 |
16,313.30 |
16,313.30 |
16,309.40 |
16,309.40 |
751.8K |
| 14:31 |
16,304.10 |
16,309.90 |
16,304.10 |
16,309.90 |
552.5K |
| 14:32 |
16,308.40 |
16,312.50 |
16,308.40 |
16,312.50 |
1,332.1K |
| 14:33 |
16,315.80 |
16,318.80 |
16,315.80 |
16,318.80 |
575.9K |
| 14:34 |
16,318.30 |
16,318.60 |
16,318.30 |
16,318.60 |
469.2K |
| 14:35 |
16,318.90 |
16,318.90 |
16,317.70 |
16,317.70 |
356.8K |
| 14:36 |
16,323.90 |
16,323.90 |
16,323.30 |
16,323.30 |
361.7K |
| 14:37 |
16,324.10 |
16,324.10 |
16,319.20 |
16,319.20 |
663.8K |
| 14:38 |
16,321.60 |
16,323.40 |
16,321.60 |
16,323.40 |
399.3K |
| 14:39 |
16,313.70 |
16,313.70 |
16,313.20 |
16,313.20 |
602.7K |
| 14:40 |
16,313.30 |
16,313.50 |
16,313.30 |
16,313.50 |
190.5K |
| 14:41 |
16,310.50 |
16,310.50 |
16,305.50 |
16,305.50 |
234.8K |
| 14:42 |
16,306.40 |
16,311.10 |
16,306.40 |
16,311.10 |
208.8K |
| 14:43 |
16,315.30 |
16,315.30 |
16,314.10 |
16,314.10 |
154.6K |
| 14:44 |
16,313.90 |
16,313.90 |
16,310.80 |
16,310.80 |
236.1K |
| 14:45 |
16,308.40 |
16,308.40 |
16,306.20 |
16,306.20 |
983.0K |
| 14:46 |
16,298.70 |
16,298.70 |
16,297.50 |
16,297.50 |
724.7K |
| 14:47 |
16,294.30 |
16,297.80 |
16,294.30 |
16,297.80 |
370.3K |
| 14:48 |
16,298.50 |
16,299.50 |
16,298.50 |
16,299.50 |
521.1K |
| 14:49 |
16,302.30 |
16,302.30 |
16,299.50 |
16,299.50 |
1,850.3K |
| 14:50 |
16,298.00 |
16,298.00 |
16,290.50 |
16,290.50 |
912.8K |
| 14:51 |
16,294.70 |
16,294.70 |
16,294.10 |
16,294.10 |
267.7K |
| 14:52 |
16,298.30 |
16,298.30 |
16,295.30 |
16,295.30 |
882.9K |
| 14:53 |
16,295.80 |
16,296.40 |
16,295.80 |
16,296.40 |
746.2K |
| 14:54 |
16,293.60 |
16,294.40 |
16,293.60 |
16,294.40 |
164.5K |
| 14:55 |
16,292.40 |
16,295.90 |
16,292.40 |
16,295.90 |
575.5K |
| 14:56 |
16,296.40 |
16,297.40 |
16,296.40 |
16,297.40 |
210.7K |
| 14:57 |
16,302.20 |
16,304.30 |
16,302.20 |
16,304.30 |
388.3K |
| 14:58 |
16,306.20 |
16,308.80 |
16,306.20 |
16,308.80 |
871.9K |
| 14:59 |
16,311.50 |
16,311.50 |
16,311.00 |
16,311.00 |
181.3K |
| 15:00 |
16,309.70 |
16,309.70 |
16,307.50 |
16,307.50 |
276.6K |
| 15:01 |
16,303.40 |
16,303.40 |
16,302.10 |
16,302.10 |
916.3K |
| 15:02 |
16,305.90 |
16,305.90 |
16,304.40 |
16,304.40 |
657.2K |
| 15:03 |
16,304.90 |
16,306.90 |
16,304.90 |
16,306.90 |
118.3K |
| 15:04 |
16,307.20 |
16,307.20 |
16,306.70 |
16,306.70 |
141.0K |
| 15:05 |
16,305.00 |
16,305.00 |
16,304.20 |
16,304.20 |
1,526.8K |
| 15:06 |
16,300.20 |
16,300.20 |
16,297.70 |
16,297.70 |
388.7K |
| 15:07 |
16,297.00 |
16,303.70 |
16,297.00 |
16,303.70 |
225.2K |
| 15:08 |
16,301.40 |
16,301.40 |
16,300.60 |
16,300.60 |
98.3K |
| 15:09 |
16,299.00 |
16,302.20 |
16,299.00 |
16,302.20 |
313.2K |
| 15:10 |
16,301.30 |
16,301.30 |
16,297.60 |
16,297.60 |
220.1K |
| 15:11 |
16,300.90 |
16,300.90 |
16,296.80 |
16,296.80 |
658.7K |
| 15:12 |
16,294.50 |
16,294.50 |
16,292.30 |
16,292.30 |
560.0K |
| 15:13 |
16,288.40 |
16,288.40 |
16,285.30 |
16,285.30 |
402.5K |
| 15:14 |
16,287.30 |
16,287.30 |
16,284.70 |
16,284.70 |
733.2K |
| 15:15 |
16,286.60 |
16,286.60 |
16,284.60 |
16,284.60 |
478.9K |
| 15:16 |
16,285.70 |
16,285.70 |
16,285.40 |
16,285.40 |
254.1K |
| 15:17 |
16,280.90 |
16,280.90 |
16,278.40 |
16,278.40 |
219.3K |
| 15:18 |
16,272.30 |
16,272.60 |
16,272.30 |
16,272.60 |
396.4K |
| 15:19 |
16,273.10 |
16,273.10 |
16,272.50 |
16,272.50 |
195.7K |
| 15:20 |
16,276.10 |
16,279.70 |
16,276.10 |
16,279.70 |
265.4K |
| 15:21 |
16,278.00 |
16,282.40 |
16,278.00 |
16,282.40 |
201.0K |
| 15:22 |
16,280.50 |
16,280.50 |
16,280.00 |
16,280.00 |
538.6K |
| 15:23 |
16,273.10 |
16,280.10 |
16,273.10 |
16,280.10 |
472.4K |
| 15:24 |
16,277.70 |
16,280.60 |
16,277.70 |
16,280.60 |
158.7K |
| 15:25 |
16,283.50 |
16,283.50 |
16,283.50 |
16,283.50 |
214.3K |
| 15:26 |
16,280.50 |
16,280.50 |
16,280.50 |
16,280.50 |
621.6K |
| 15:27 |
16,278.30 |
16,278.30 |
16,278.00 |
16,278.00 |
204.3K |
| 15:28 |
16,277.60 |
16,277.60 |
16,272.70 |
16,272.70 |
613.2K |
| 15:29 |
16,273.30 |
16,275.00 |
16,273.30 |
16,275.00 |
506.9K |
| 15:30 |
16,273.40 |
16,275.30 |
16,273.40 |
16,275.30 |
251.6K |
| 15:31 |
16,279.20 |
16,279.20 |
16,270.80 |
16,270.80 |
285.0K |
| 15:32 |
16,269.20 |
16,269.20 |
16,266.80 |
16,266.80 |
840.8K |
| 15:33 |
16,267.50 |
16,267.50 |
16,267.30 |
16,267.30 |
1,516.2K |
| 15:34 |
16,270.80 |
16,270.80 |
16,269.70 |
16,269.70 |
579.3K |
| 15:35 |
16,273.10 |
16,273.10 |
16,271.10 |
16,271.10 |
445.8K |
| 15:36 |
16,268.90 |
16,273.90 |
16,268.90 |
16,273.90 |
980.9K |
| 15:37 |
16,274.70 |
16,279.60 |
16,274.70 |
16,279.60 |
342.6K |
| 15:38 |
16,275.60 |
16,275.60 |
16,273.50 |
16,273.50 |
544.4K |
| 15:39 |
16,269.80 |
16,272.70 |
16,269.80 |
16,272.70 |
519.0K |
| 15:40 |
16,275.20 |
16,276.10 |
16,275.20 |
16,276.10 |
492.9K |
| 15:41 |
16,274.60 |
16,276.90 |
16,274.60 |
16,276.90 |
331.9K |
| 15:42 |
16,276.80 |
16,276.80 |
16,272.70 |
16,272.70 |
544.4K |
| 15:43 |
16,272.10 |
16,274.50 |
16,272.10 |
16,274.50 |
365.5K |
| 15:44 |
16,272.70 |
16,273.90 |
16,272.70 |
16,273.90 |
176.5K |
| 15:45 |
16,277.60 |
16,277.60 |
16,276.90 |
16,276.90 |
368.2K |
| 15:46 |
16,279.50 |
16,282.20 |
16,279.50 |
16,282.20 |
403.3K |
| 15:47 |
16,281.40 |
16,281.70 |
16,281.40 |
16,281.70 |
532.9K |
| 15:48 |
16,281.00 |
16,281.90 |
16,281.00 |
16,281.90 |
388.5K |
| 15:49 |
16,286.00 |
16,286.00 |
16,283.40 |
16,283.40 |
308.4K |
| 15:50 |
16,284.00 |
16,284.00 |
16,281.10 |
16,281.10 |
821.7K |
| 15:51 |
16,278.90 |
16,282.50 |
16,278.90 |
16,282.50 |
1,077.8K |
| 15:52 |
16,276.80 |
16,278.80 |
16,276.80 |
16,278.80 |
456.0K |
| 15:53 |
16,279.80 |
16,280.00 |
16,279.80 |
16,280.00 |
546.1K |
| 15:54 |
16,280.10 |
16,280.10 |
16,275.90 |
16,275.90 |
528.2K |
| 15:55 |
16,274.90 |
16,274.90 |
16,274.50 |
16,274.50 |
655.7K |
| 15:56 |
16,276.90 |
16,276.90 |
16,275.50 |
16,275.50 |
488.7K |
| 15:57 |
16,271.60 |
16,271.60 |
16,271.00 |
16,271.00 |
680.7K |
| 15:58 |
16,266.90 |
16,269.90 |
16,266.90 |
16,269.90 |
804.6K |
| 15:59 |
16,265.00 |
16,267.20 |
16,265.00 |
16,267.20 |
973.8K |
| 16:00 |
16,275.80 |
16,275.90 |
16,275.80 |
16,275.90 |
589.2K |
| 16:01 |
16,275.90 |
16,275.90 |
16,275.90 |
16,275.90 |
0.0K |
| 16:02 |
16,275.90 |
16,275.90 |
16,275.90 |
16,275.90 |
0.0K |
| 16:03 |
16,275.90 |
16,275.90 |
16,275.90 |
16,275.90 |
0.0K |
| 16:04 |
16,275.90 |
16,275.90 |
16,269.10 |
16,269.10 |
70,991.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|