| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,269.10 |
16,324.70 |
16,269.10 |
16,324.70 |
738.2K |
| 10:01 |
16,325.30 |
16,325.30 |
16,324.20 |
16,324.20 |
79.4K |
| 10:02 |
16,311.10 |
16,311.10 |
16,295.90 |
16,295.90 |
1,154.8K |
| 10:03 |
16,284.40 |
16,284.40 |
16,280.90 |
16,280.90 |
407.8K |
| 10:04 |
16,265.50 |
16,265.50 |
16,244.70 |
16,244.70 |
739.8K |
| 10:05 |
16,242.70 |
16,242.70 |
16,228.70 |
16,228.70 |
269.9K |
| 10:06 |
16,242.90 |
16,244.10 |
16,242.90 |
16,244.10 |
1,092.1K |
| 10:07 |
16,269.10 |
16,307.10 |
16,269.10 |
16,307.10 |
672.8K |
| 10:08 |
16,296.20 |
16,296.20 |
16,281.90 |
16,281.90 |
378.6K |
| 10:09 |
16,290.20 |
16,292.80 |
16,290.20 |
16,292.80 |
1,397.3K |
| 10:10 |
16,300.30 |
16,316.90 |
16,300.30 |
16,316.90 |
934.9K |
| 10:11 |
16,319.00 |
16,319.80 |
16,319.00 |
16,319.80 |
677.3K |
| 10:12 |
16,310.70 |
16,310.70 |
16,305.20 |
16,305.20 |
430.9K |
| 10:13 |
16,312.00 |
16,321.40 |
16,312.00 |
16,321.40 |
267.8K |
| 10:14 |
16,318.20 |
16,322.10 |
16,318.20 |
16,322.10 |
724.0K |
| 10:15 |
16,312.20 |
16,312.20 |
16,305.70 |
16,305.70 |
526.9K |
| 10:16 |
16,312.90 |
16,312.90 |
16,309.60 |
16,309.60 |
200.5K |
| 10:17 |
16,309.50 |
16,309.50 |
16,307.10 |
16,307.10 |
274.3K |
| 10:18 |
16,306.70 |
16,306.70 |
16,301.10 |
16,301.10 |
335.3K |
| 10:19 |
16,294.20 |
16,294.20 |
16,293.60 |
16,293.60 |
251.7K |
| 10:20 |
16,291.80 |
16,291.80 |
16,290.30 |
16,290.30 |
1,059.6K |
| 10:21 |
16,291.90 |
16,291.90 |
16,287.70 |
16,287.70 |
192.0K |
| 10:22 |
16,281.80 |
16,290.20 |
16,281.80 |
16,290.20 |
613.4K |
| 10:23 |
16,291.10 |
16,293.20 |
16,291.10 |
16,293.20 |
165.7K |
| 10:24 |
16,299.70 |
16,299.70 |
16,294.10 |
16,294.10 |
455.8K |
| 10:25 |
16,292.70 |
16,293.70 |
16,292.70 |
16,293.70 |
708.7K |
| 10:26 |
16,295.90 |
16,301.30 |
16,295.90 |
16,301.30 |
294.7K |
| 10:27 |
16,299.60 |
16,299.60 |
16,297.10 |
16,297.10 |
182.7K |
| 10:28 |
16,305.80 |
16,305.80 |
16,304.60 |
16,304.60 |
341.4K |
| 10:29 |
16,305.60 |
16,308.50 |
16,305.60 |
16,308.50 |
884.8K |
| 10:30 |
16,315.80 |
16,315.80 |
16,310.40 |
16,310.40 |
357.7K |
| 10:31 |
16,308.10 |
16,308.10 |
16,297.90 |
16,297.90 |
269.7K |
| 10:32 |
16,297.40 |
16,306.40 |
16,297.40 |
16,306.40 |
220.8K |
| 10:33 |
16,312.40 |
16,312.40 |
16,307.20 |
16,307.20 |
258.6K |
| 10:34 |
16,303.70 |
16,303.70 |
16,302.80 |
16,302.80 |
622.0K |
| 10:35 |
16,299.70 |
16,299.70 |
16,290.50 |
16,290.50 |
390.6K |
| 10:36 |
16,289.90 |
16,289.90 |
16,289.40 |
16,289.40 |
186.9K |
| 10:37 |
16,296.40 |
16,296.40 |
16,295.60 |
16,295.60 |
218.2K |
| 10:38 |
16,288.00 |
16,293.10 |
16,288.00 |
16,293.10 |
239.4K |
| 10:39 |
16,299.10 |
16,299.10 |
16,299.00 |
16,299.00 |
593.1K |
| 10:40 |
16,303.80 |
16,309.00 |
16,303.80 |
16,309.00 |
268.3K |
| 10:41 |
16,315.40 |
16,315.40 |
16,312.50 |
16,312.50 |
433.8K |
| 10:42 |
16,317.70 |
16,317.70 |
16,316.60 |
16,316.60 |
360.0K |
| 10:43 |
16,323.70 |
16,326.80 |
16,323.70 |
16,326.80 |
1,807.5K |
| 10:44 |
16,324.10 |
16,328.00 |
16,324.10 |
16,328.00 |
268.6K |
| 10:45 |
16,324.70 |
16,329.10 |
16,324.70 |
16,329.10 |
182.5K |
| 10:46 |
16,329.50 |
16,331.30 |
16,329.50 |
16,331.30 |
461.1K |
| 10:47 |
16,337.90 |
16,338.00 |
16,337.90 |
16,338.00 |
631.3K |
| 10:48 |
16,334.30 |
16,337.10 |
16,334.30 |
16,337.10 |
484.1K |
| 10:49 |
16,341.40 |
16,341.40 |
16,335.60 |
16,335.60 |
96.6K |
| 10:50 |
16,341.10 |
16,342.40 |
16,341.10 |
16,342.40 |
2,885.3K |
| 10:51 |
16,344.20 |
16,350.50 |
16,344.20 |
16,350.50 |
187.2K |
| 10:52 |
16,353.30 |
16,355.00 |
16,353.30 |
16,355.00 |
259.7K |
| 10:53 |
16,354.00 |
16,361.20 |
16,354.00 |
16,361.20 |
323.6K |
| 10:54 |
16,355.90 |
16,357.70 |
16,355.90 |
16,357.70 |
649.6K |
| 10:55 |
16,358.20 |
16,358.20 |
16,357.10 |
16,357.10 |
581.3K |
| 10:56 |
16,358.10 |
16,358.10 |
16,357.50 |
16,357.50 |
279.7K |
| 10:57 |
16,358.10 |
16,358.10 |
16,356.90 |
16,356.90 |
642.0K |
| 10:58 |
16,364.50 |
16,366.20 |
16,364.50 |
16,366.20 |
648.8K |
| 10:59 |
16,368.00 |
16,368.00 |
16,366.80 |
16,366.80 |
355.4K |
| 11:00 |
16,364.40 |
16,364.40 |
16,351.20 |
16,351.20 |
262.8K |
| 11:01 |
16,349.30 |
16,349.30 |
16,346.20 |
16,346.20 |
145.9K |
| 11:02 |
16,343.50 |
16,343.50 |
16,337.90 |
16,337.90 |
836.1K |
| 11:03 |
16,341.60 |
16,341.60 |
16,341.60 |
16,341.60 |
117.1K |
| 11:04 |
16,353.80 |
16,355.00 |
16,353.80 |
16,355.00 |
243.5K |
| 11:05 |
16,363.10 |
16,363.10 |
16,358.20 |
16,358.20 |
365.7K |
| 11:06 |
16,372.60 |
16,376.10 |
16,372.60 |
16,376.10 |
614.0K |
| 11:07 |
16,385.60 |
16,396.00 |
16,385.60 |
16,396.00 |
182.7K |
| 11:08 |
16,404.60 |
16,404.60 |
16,395.90 |
16,395.90 |
318.6K |
| 11:09 |
16,390.70 |
16,391.30 |
16,390.70 |
16,391.30 |
300.6K |
| 11:10 |
16,391.40 |
16,395.00 |
16,391.40 |
16,395.00 |
370.3K |
| 11:11 |
16,388.70 |
16,388.70 |
16,381.10 |
16,381.10 |
800.4K |
| 11:12 |
16,363.60 |
16,364.40 |
16,363.60 |
16,364.40 |
327.4K |
| 11:13 |
16,378.40 |
16,378.40 |
16,375.50 |
16,375.50 |
1,967.6K |
| 11:14 |
16,376.90 |
16,382.40 |
16,376.90 |
16,382.40 |
444.7K |
| 11:15 |
16,381.90 |
16,381.90 |
16,374.70 |
16,374.70 |
261.9K |
| 11:16 |
16,372.60 |
16,379.60 |
16,372.60 |
16,379.60 |
740.6K |
| 11:17 |
16,380.20 |
16,388.90 |
16,380.20 |
16,388.90 |
188.2K |
| 11:18 |
16,383.30 |
16,383.70 |
16,383.30 |
16,383.70 |
97.7K |
| 11:19 |
16,385.10 |
16,390.90 |
16,385.10 |
16,390.90 |
171.0K |
| 11:20 |
16,396.80 |
16,399.50 |
16,396.80 |
16,399.50 |
502.0K |
| 11:21 |
16,396.30 |
16,396.30 |
16,395.80 |
16,395.80 |
208.6K |
| 11:22 |
16,389.00 |
16,389.00 |
16,379.90 |
16,379.90 |
270.9K |
| 11:23 |
16,385.70 |
16,390.10 |
16,385.70 |
16,390.10 |
166.8K |
| 11:24 |
16,392.00 |
16,392.00 |
16,389.40 |
16,389.40 |
203.3K |
| 11:25 |
16,386.70 |
16,386.70 |
16,386.40 |
16,386.40 |
320.6K |
| 11:26 |
16,372.80 |
16,372.80 |
16,357.70 |
16,357.70 |
992.9K |
| 11:27 |
16,352.70 |
16,353.20 |
16,352.70 |
16,353.20 |
331.8K |
| 11:28 |
16,351.10 |
16,352.30 |
16,351.10 |
16,352.30 |
249.8K |
| 11:29 |
16,361.90 |
16,361.90 |
16,360.30 |
16,360.30 |
335.6K |
| 11:30 |
16,360.80 |
16,362.50 |
16,360.80 |
16,362.50 |
91.8K |
| 11:31 |
16,365.10 |
16,365.10 |
16,361.30 |
16,361.30 |
103.1K |
| 11:32 |
16,354.40 |
16,354.40 |
16,354.30 |
16,354.30 |
206.5K |
| 11:33 |
16,352.00 |
16,353.10 |
16,352.00 |
16,353.10 |
65.4K |
| 11:34 |
16,351.90 |
16,356.20 |
16,351.90 |
16,356.20 |
172.9K |
| 11:35 |
16,357.00 |
16,358.90 |
16,357.00 |
16,358.90 |
73.4K |
| 11:36 |
16,357.80 |
16,357.80 |
16,356.00 |
16,356.00 |
146.2K |
| 11:37 |
16,361.20 |
16,361.20 |
16,359.20 |
16,359.20 |
165.4K |
| 11:38 |
16,340.90 |
16,340.90 |
16,337.10 |
16,337.10 |
695.9K |
| 11:39 |
16,341.00 |
16,341.00 |
16,340.80 |
16,340.80 |
252.1K |
| 11:40 |
16,332.60 |
16,337.20 |
16,332.60 |
16,337.20 |
188.7K |
| 11:41 |
16,340.50 |
16,340.50 |
16,336.10 |
16,336.10 |
118.6K |
| 11:42 |
16,335.20 |
16,340.20 |
16,335.20 |
16,340.20 |
276.3K |
| 11:43 |
16,342.10 |
16,342.30 |
16,342.10 |
16,342.30 |
177.6K |
| 11:44 |
16,332.10 |
16,332.40 |
16,332.10 |
16,332.40 |
128.7K |
| 11:45 |
16,331.60 |
16,331.60 |
16,325.90 |
16,325.90 |
559.3K |
| 11:46 |
16,330.00 |
16,330.00 |
16,328.90 |
16,328.90 |
152.1K |
| 11:47 |
16,331.70 |
16,336.80 |
16,331.70 |
16,336.80 |
260.9K |
| 11:48 |
16,338.90 |
16,344.30 |
16,338.90 |
16,344.30 |
1,016.8K |
| 11:49 |
16,342.70 |
16,342.70 |
16,341.80 |
16,341.80 |
127.3K |
| 11:50 |
16,339.60 |
16,339.60 |
16,331.60 |
16,331.60 |
287.6K |
| 11:51 |
16,335.30 |
16,335.30 |
16,330.90 |
16,330.90 |
196.6K |
| 11:52 |
16,328.00 |
16,330.10 |
16,328.00 |
16,330.10 |
125.4K |
| 11:53 |
16,332.70 |
16,332.80 |
16,332.70 |
16,332.80 |
374.1K |
| 11:54 |
16,331.50 |
16,331.50 |
16,331.40 |
16,331.40 |
373.5K |
| 11:55 |
16,335.40 |
16,335.40 |
16,333.00 |
16,333.00 |
136.7K |
| 11:56 |
16,338.20 |
16,344.70 |
16,338.20 |
16,344.70 |
384.4K |
| 11:57 |
16,346.10 |
16,348.30 |
16,346.10 |
16,348.30 |
72.4K |
| 11:58 |
16,346.30 |
16,346.30 |
16,345.30 |
16,345.30 |
179.8K |
| 11:59 |
16,347.40 |
16,347.40 |
16,344.50 |
16,344.50 |
134.9K |
| 12:00 |
16,349.60 |
16,352.50 |
16,349.60 |
16,352.50 |
266.3K |
| 12:01 |
16,348.60 |
16,351.30 |
16,348.60 |
16,351.30 |
363.2K |
| 12:02 |
16,356.40 |
16,357.40 |
16,356.40 |
16,357.40 |
324.7K |
| 12:03 |
16,365.20 |
16,366.50 |
16,365.20 |
16,366.50 |
128.0K |
| 12:04 |
16,368.10 |
16,368.10 |
16,368.00 |
16,368.00 |
151.1K |
| 12:05 |
16,363.20 |
16,368.50 |
16,363.20 |
16,368.50 |
514.1K |
| 12:06 |
16,373.20 |
16,376.80 |
16,373.20 |
16,376.80 |
399.7K |
| 12:07 |
16,374.50 |
16,381.00 |
16,374.50 |
16,381.00 |
310.5K |
| 12:08 |
16,385.60 |
16,385.60 |
16,378.90 |
16,378.90 |
205.5K |
| 12:09 |
16,381.70 |
16,384.80 |
16,381.70 |
16,384.80 |
626.1K |
| 12:10 |
16,390.40 |
16,391.30 |
16,390.40 |
16,391.30 |
185.6K |
| 12:11 |
16,383.10 |
16,383.10 |
16,383.10 |
16,383.10 |
476.1K |
| 12:12 |
16,386.30 |
16,386.30 |
16,386.20 |
16,386.20 |
236.8K |
| 12:13 |
16,386.10 |
16,387.00 |
16,386.10 |
16,387.00 |
253.5K |
| 12:14 |
16,383.50 |
16,383.50 |
16,375.20 |
16,375.20 |
895.1K |
| 12:15 |
16,372.60 |
16,372.60 |
16,365.80 |
16,365.80 |
260.2K |
| 12:16 |
16,367.90 |
16,367.90 |
16,364.70 |
16,364.70 |
212.5K |
| 12:17 |
16,367.90 |
16,374.30 |
16,367.90 |
16,374.30 |
361.9K |
| 12:18 |
16,370.90 |
16,370.90 |
16,366.00 |
16,366.00 |
149.5K |
| 12:19 |
16,364.80 |
16,364.90 |
16,364.80 |
16,364.90 |
102.7K |
| 12:20 |
16,368.10 |
16,377.80 |
16,368.10 |
16,377.80 |
248.6K |
| 12:21 |
16,378.50 |
16,378.50 |
16,375.80 |
16,375.80 |
238.4K |
| 12:22 |
16,373.10 |
16,373.10 |
16,372.90 |
16,372.90 |
167.2K |
| 12:23 |
16,375.40 |
16,378.70 |
16,375.40 |
16,378.70 |
131.5K |
| 12:24 |
16,383.80 |
16,383.80 |
16,380.10 |
16,380.10 |
372.1K |
| 12:25 |
16,383.10 |
16,387.60 |
16,383.10 |
16,387.60 |
235.7K |
| 12:26 |
16,391.60 |
16,393.10 |
16,391.60 |
16,393.10 |
337.6K |
| 12:27 |
16,395.50 |
16,395.50 |
16,389.40 |
16,389.40 |
150.9K |
| 12:28 |
16,389.70 |
16,389.70 |
16,387.20 |
16,387.20 |
136.1K |
| 12:29 |
16,384.60 |
16,385.80 |
16,384.60 |
16,385.80 |
228.9K |
| 12:30 |
16,382.30 |
16,383.80 |
16,382.30 |
16,383.80 |
204.7K |
| 12:31 |
16,383.70 |
16,386.40 |
16,383.70 |
16,386.40 |
293.8K |
| 12:32 |
16,395.70 |
16,397.30 |
16,395.70 |
16,397.30 |
289.1K |
| 12:33 |
16,397.40 |
16,399.10 |
16,397.40 |
16,399.10 |
206.4K |
| 12:34 |
16,407.20 |
16,408.60 |
16,407.20 |
16,408.60 |
222.1K |
| 12:35 |
16,407.00 |
16,412.10 |
16,407.00 |
16,412.10 |
206.0K |
| 12:36 |
16,410.80 |
16,412.60 |
16,410.80 |
16,412.60 |
327.7K |
| 12:37 |
16,409.00 |
16,409.00 |
16,401.10 |
16,401.10 |
169.3K |
| 12:38 |
16,398.80 |
16,398.80 |
16,393.60 |
16,393.60 |
816.6K |
| 12:39 |
16,397.30 |
16,404.80 |
16,397.30 |
16,404.80 |
413.6K |
| 12:40 |
16,404.50 |
16,404.50 |
16,402.30 |
16,402.30 |
216.6K |
| 12:41 |
16,403.40 |
16,403.40 |
16,403.30 |
16,403.30 |
74.9K |
| 12:42 |
16,402.70 |
16,404.70 |
16,402.70 |
16,404.70 |
236.9K |
| 12:43 |
16,401.70 |
16,401.70 |
16,399.50 |
16,399.50 |
165.2K |
| 12:44 |
16,397.40 |
16,397.90 |
16,397.40 |
16,397.90 |
351.9K |
| 12:45 |
16,394.20 |
16,395.90 |
16,394.20 |
16,395.90 |
252.8K |
| 12:46 |
16,386.70 |
16,386.70 |
16,381.90 |
16,381.90 |
246.7K |
| 12:47 |
16,381.30 |
16,381.30 |
16,372.50 |
16,372.50 |
224.2K |
| 12:48 |
16,370.80 |
16,370.90 |
16,370.80 |
16,370.90 |
171.7K |
| 12:49 |
16,358.40 |
16,359.60 |
16,358.40 |
16,359.60 |
618.4K |
| 12:50 |
16,356.90 |
16,356.90 |
16,349.80 |
16,349.80 |
323.9K |
| 12:51 |
16,353.60 |
16,353.60 |
16,349.40 |
16,349.40 |
146.6K |
| 12:52 |
16,346.00 |
16,346.00 |
16,338.10 |
16,338.10 |
624.1K |
| 12:53 |
16,322.80 |
16,335.80 |
16,322.80 |
16,335.80 |
791.6K |
| 12:54 |
16,334.30 |
16,337.10 |
16,334.30 |
16,337.10 |
1,617.5K |
| 12:55 |
16,339.20 |
16,344.10 |
16,339.20 |
16,344.10 |
256.2K |
| 12:56 |
16,344.30 |
16,344.30 |
16,343.40 |
16,343.40 |
1,481.0K |
| 12:57 |
16,343.00 |
16,343.20 |
16,343.00 |
16,343.20 |
54.7K |
| 12:58 |
16,345.60 |
16,345.60 |
16,343.30 |
16,343.30 |
77.6K |
| 12:59 |
16,341.80 |
16,341.80 |
16,337.30 |
16,337.30 |
1,288.5K |
| 13:00 |
16,335.20 |
16,335.20 |
16,332.00 |
16,332.00 |
268.4K |
| 13:01 |
16,328.00 |
16,328.00 |
16,324.80 |
16,324.80 |
65.6K |
| 13:02 |
16,327.50 |
16,327.50 |
16,326.50 |
16,326.50 |
69.4K |
| 13:03 |
16,324.10 |
16,324.10 |
16,322.90 |
16,322.90 |
167.0K |
| 13:04 |
16,319.60 |
16,319.60 |
16,316.00 |
16,316.00 |
201.9K |
| 13:05 |
16,316.50 |
16,316.50 |
16,315.60 |
16,315.60 |
114.1K |
| 13:06 |
16,310.90 |
16,311.20 |
16,310.90 |
16,311.20 |
143.5K |
| 13:07 |
16,315.50 |
16,315.50 |
16,312.80 |
16,312.80 |
545.9K |
| 13:08 |
16,319.20 |
16,319.20 |
16,313.50 |
16,313.50 |
289.1K |
| 13:09 |
16,316.50 |
16,317.00 |
16,316.50 |
16,317.00 |
376.1K |
| 13:10 |
16,320.60 |
16,323.90 |
16,320.60 |
16,323.90 |
472.4K |
| 13:11 |
16,322.80 |
16,324.80 |
16,322.80 |
16,324.80 |
187.1K |
| 13:12 |
16,327.10 |
16,327.10 |
16,318.90 |
16,318.90 |
312.3K |
| 13:13 |
16,318.30 |
16,322.90 |
16,318.30 |
16,322.90 |
418.8K |
| 13:14 |
16,330.80 |
16,330.80 |
16,330.60 |
16,330.60 |
177.3K |
| 13:15 |
16,330.30 |
16,330.30 |
16,327.90 |
16,327.90 |
277.4K |
| 13:16 |
16,329.30 |
16,332.60 |
16,329.30 |
16,332.60 |
155.6K |
| 13:17 |
16,334.60 |
16,335.00 |
16,334.60 |
16,335.00 |
567.5K |
| 13:18 |
16,333.70 |
16,335.00 |
16,333.70 |
16,335.00 |
313.3K |
| 13:19 |
16,330.70 |
16,333.70 |
16,330.70 |
16,333.70 |
143.4K |
| 13:20 |
16,335.90 |
16,341.60 |
16,335.90 |
16,341.60 |
183.9K |
| 13:21 |
16,342.60 |
16,342.60 |
16,340.90 |
16,340.90 |
409.9K |
| 13:22 |
16,339.40 |
16,339.90 |
16,339.40 |
16,339.90 |
266.9K |
| 13:23 |
16,341.30 |
16,343.30 |
16,341.30 |
16,343.30 |
180.6K |
| 13:24 |
16,339.60 |
16,339.60 |
16,338.70 |
16,338.70 |
296.8K |
| 13:25 |
16,336.50 |
16,337.80 |
16,336.50 |
16,337.80 |
69.0K |
| 13:26 |
16,340.30 |
16,340.30 |
16,340.10 |
16,340.10 |
87.9K |
| 13:27 |
16,343.00 |
16,344.40 |
16,343.00 |
16,344.40 |
104.8K |
| 13:28 |
16,345.10 |
16,347.10 |
16,345.10 |
16,347.10 |
164.3K |
| 13:29 |
16,341.10 |
16,348.60 |
16,341.10 |
16,348.60 |
357.9K |
| 13:30 |
16,345.20 |
16,346.40 |
16,345.20 |
16,346.40 |
179.2K |
| 13:31 |
16,346.40 |
16,354.10 |
16,346.40 |
16,354.10 |
344.4K |
| 13:32 |
16,351.70 |
16,357.00 |
16,351.70 |
16,357.00 |
135.5K |
| 13:33 |
16,352.60 |
16,354.70 |
16,352.60 |
16,354.70 |
175.0K |
| 13:34 |
16,353.30 |
16,353.30 |
16,351.50 |
16,351.50 |
158.2K |
| 13:35 |
16,354.60 |
16,354.60 |
16,352.40 |
16,352.40 |
40.3K |
| 13:36 |
16,356.10 |
16,358.00 |
16,356.10 |
16,358.00 |
57.9K |
| 13:37 |
16,356.70 |
16,362.20 |
16,356.70 |
16,362.20 |
553.1K |
| 13:38 |
16,362.00 |
16,362.40 |
16,362.00 |
16,362.40 |
77.7K |
| 13:39 |
16,363.30 |
16,364.10 |
16,363.30 |
16,364.10 |
58.3K |
| 13:40 |
16,365.30 |
16,365.30 |
16,364.30 |
16,364.30 |
624.0K |
| 13:41 |
16,379.80 |
16,380.50 |
16,379.80 |
16,380.50 |
816.3K |
| 13:42 |
16,380.20 |
16,380.20 |
16,377.90 |
16,377.90 |
67.7K |
| 13:43 |
16,377.00 |
16,377.60 |
16,377.00 |
16,377.60 |
231.4K |
| 13:44 |
16,377.60 |
16,377.60 |
16,376.30 |
16,376.30 |
89.5K |
| 13:45 |
16,376.50 |
16,376.50 |
16,372.70 |
16,372.70 |
326.6K |
| 13:46 |
16,372.20 |
16,372.20 |
16,367.80 |
16,367.80 |
479.9K |
| 13:47 |
16,368.90 |
16,368.90 |
16,368.60 |
16,368.60 |
149.6K |
| 13:48 |
16,369.40 |
16,369.60 |
16,369.40 |
16,369.60 |
146.6K |
| 13:49 |
16,369.30 |
16,375.20 |
16,369.30 |
16,375.20 |
244.4K |
| 13:50 |
16,369.40 |
16,369.40 |
16,365.10 |
16,365.10 |
440.2K |
| 13:51 |
16,366.80 |
16,366.80 |
16,363.30 |
16,363.30 |
197.9K |
| 13:52 |
16,362.60 |
16,362.70 |
16,362.60 |
16,362.70 |
201.4K |
| 13:53 |
16,364.00 |
16,365.80 |
16,364.00 |
16,365.80 |
57.5K |
| 13:54 |
16,370.00 |
16,371.20 |
16,370.00 |
16,371.20 |
92.5K |
| 13:55 |
16,372.60 |
16,372.60 |
16,372.30 |
16,372.30 |
53.3K |
| 13:56 |
16,370.80 |
16,372.20 |
16,370.80 |
16,372.20 |
2,517.6K |
| 13:57 |
16,379.40 |
16,379.40 |
16,374.90 |
16,374.90 |
345.8K |
| 13:58 |
16,366.80 |
16,366.80 |
16,363.40 |
16,363.40 |
201.6K |
| 13:59 |
16,366.80 |
16,367.80 |
16,366.80 |
16,367.80 |
82.8K |
| 14:00 |
16,366.80 |
16,366.80 |
16,362.20 |
16,362.20 |
213.9K |
| 14:01 |
16,365.60 |
16,365.60 |
16,360.60 |
16,360.60 |
646.1K |
| 14:02 |
16,358.00 |
16,358.60 |
16,358.00 |
16,358.60 |
224.3K |
| 14:03 |
16,359.80 |
16,359.80 |
16,356.00 |
16,356.00 |
135.0K |
| 14:04 |
16,355.90 |
16,355.90 |
16,355.00 |
16,355.00 |
202.4K |
| 14:05 |
16,354.40 |
16,354.40 |
16,353.00 |
16,353.00 |
408.0K |
| 14:06 |
16,353.70 |
16,353.70 |
16,353.20 |
16,353.20 |
138.6K |
| 14:07 |
16,355.50 |
16,357.40 |
16,355.50 |
16,357.40 |
162.2K |
| 14:08 |
16,355.80 |
16,355.80 |
16,353.60 |
16,353.60 |
235.1K |
| 14:09 |
16,362.40 |
16,362.80 |
16,362.40 |
16,362.80 |
609.6K |
| 14:10 |
16,364.20 |
16,364.20 |
16,362.70 |
16,362.70 |
224.2K |
| 14:11 |
16,359.40 |
16,362.00 |
16,359.40 |
16,362.00 |
172.5K |
| 14:12 |
16,364.00 |
16,364.00 |
16,362.60 |
16,362.60 |
200.5K |
| 14:13 |
16,360.40 |
16,366.60 |
16,360.40 |
16,366.60 |
283.5K |
| 14:14 |
16,363.40 |
16,365.00 |
16,363.40 |
16,365.00 |
375.9K |
| 14:15 |
16,365.40 |
16,368.60 |
16,365.40 |
16,368.60 |
129.1K |
| 14:16 |
16,371.70 |
16,377.50 |
16,371.70 |
16,377.50 |
154.4K |
| 14:17 |
16,369.20 |
16,377.30 |
16,369.20 |
16,377.30 |
2,072.4K |
| 14:18 |
16,380.30 |
16,382.50 |
16,380.30 |
16,382.50 |
1,008.3K |
| 14:19 |
16,382.40 |
16,382.40 |
16,380.40 |
16,380.40 |
123.2K |
| 14:20 |
16,380.40 |
16,380.40 |
16,376.30 |
16,376.30 |
145.9K |
| 14:21 |
16,373.20 |
16,373.20 |
16,368.10 |
16,368.10 |
341.9K |
| 14:22 |
16,371.60 |
16,371.60 |
16,369.70 |
16,369.70 |
302.8K |
| 14:23 |
16,363.70 |
16,368.70 |
16,363.70 |
16,368.70 |
245.5K |
| 14:24 |
16,368.40 |
16,369.60 |
16,368.40 |
16,369.60 |
205.9K |
| 14:25 |
16,373.80 |
16,373.80 |
16,372.00 |
16,372.00 |
319.1K |
| 14:26 |
16,377.50 |
16,381.30 |
16,377.50 |
16,381.30 |
960.9K |
| 14:27 |
16,382.20 |
16,382.20 |
16,381.30 |
16,381.30 |
80.2K |
| 14:28 |
16,382.10 |
16,382.10 |
16,379.90 |
16,379.90 |
108.1K |
| 14:29 |
16,382.70 |
16,382.70 |
16,376.40 |
16,376.40 |
259.8K |
| 14:30 |
16,377.40 |
16,377.40 |
16,377.20 |
16,377.20 |
273.3K |
| 14:31 |
16,380.20 |
16,381.40 |
16,380.20 |
16,381.40 |
123.7K |
| 14:32 |
16,381.20 |
16,381.50 |
16,381.20 |
16,381.50 |
87.4K |
| 14:33 |
16,381.80 |
16,381.80 |
16,379.40 |
16,379.40 |
116.5K |
| 14:34 |
16,382.40 |
16,384.60 |
16,382.40 |
16,384.60 |
168.6K |
| 14:35 |
16,381.60 |
16,381.60 |
16,380.50 |
16,380.50 |
394.2K |
| 14:36 |
16,383.70 |
16,386.10 |
16,383.70 |
16,386.10 |
296.6K |
| 14:37 |
16,386.80 |
16,386.80 |
16,386.60 |
16,386.60 |
261.0K |
| 14:38 |
16,385.50 |
16,389.00 |
16,385.50 |
16,389.00 |
165.7K |
| 14:39 |
16,386.60 |
16,389.40 |
16,386.60 |
16,389.40 |
241.5K |
| 14:40 |
16,388.10 |
16,389.90 |
16,388.10 |
16,389.90 |
702.8K |
| 14:41 |
16,395.20 |
16,401.60 |
16,395.20 |
16,401.60 |
293.3K |
| 14:42 |
16,399.40 |
16,400.50 |
16,399.40 |
16,400.50 |
130.1K |
| 14:43 |
16,403.10 |
16,403.10 |
16,400.70 |
16,400.70 |
263.5K |
| 14:44 |
16,400.00 |
16,401.40 |
16,400.00 |
16,401.40 |
712.6K |
| 14:45 |
16,401.70 |
16,402.60 |
16,401.70 |
16,402.60 |
196.3K |
| 14:46 |
16,403.30 |
16,407.00 |
16,403.30 |
16,407.00 |
2,061.3K |
| 14:47 |
16,399.10 |
16,399.10 |
16,398.10 |
16,398.10 |
73.2K |
| 14:48 |
16,395.60 |
16,395.60 |
16,391.80 |
16,391.80 |
480.5K |
| 14:49 |
16,389.20 |
16,391.10 |
16,389.20 |
16,391.10 |
762.1K |
| 14:50 |
16,390.50 |
16,390.50 |
16,390.20 |
16,390.20 |
75.5K |
| 14:51 |
16,387.20 |
16,391.20 |
16,387.20 |
16,391.20 |
175.6K |
| 14:52 |
16,392.50 |
16,392.50 |
16,391.80 |
16,391.80 |
261.6K |
| 14:53 |
16,393.00 |
16,395.60 |
16,393.00 |
16,395.60 |
179.9K |
| 14:54 |
16,397.60 |
16,397.60 |
16,391.30 |
16,391.30 |
598.6K |
| 14:55 |
16,396.00 |
16,396.00 |
16,389.80 |
16,389.80 |
1,136.5K |
| 14:56 |
16,398.90 |
16,398.90 |
16,396.00 |
16,396.00 |
634.4K |
| 14:57 |
16,389.80 |
16,391.50 |
16,389.80 |
16,391.50 |
506.2K |
| 14:58 |
16,388.40 |
16,393.80 |
16,388.40 |
16,393.80 |
142.9K |
| 14:59 |
16,384.10 |
16,390.60 |
16,384.10 |
16,390.60 |
328.9K |
| 15:00 |
16,391.50 |
16,392.70 |
16,391.50 |
16,392.70 |
625.4K |
| 15:01 |
16,389.80 |
16,392.10 |
16,389.80 |
16,392.10 |
326.0K |
| 15:02 |
16,390.50 |
16,391.20 |
16,390.50 |
16,391.20 |
117.4K |
| 15:03 |
16,391.40 |
16,391.40 |
16,390.70 |
16,390.70 |
295.9K |
| 15:04 |
16,390.50 |
16,393.10 |
16,390.50 |
16,393.10 |
289.0K |
| 15:05 |
16,392.60 |
16,392.60 |
16,386.80 |
16,386.80 |
272.3K |
| 15:06 |
16,387.30 |
16,387.30 |
16,382.40 |
16,382.40 |
151.0K |
| 15:07 |
16,384.50 |
16,385.70 |
16,384.50 |
16,385.70 |
237.1K |
| 15:08 |
16,386.80 |
16,389.90 |
16,386.80 |
16,389.90 |
262.6K |
| 15:09 |
16,388.90 |
16,390.90 |
16,388.90 |
16,390.90 |
624.7K |
| 15:10 |
16,394.30 |
16,396.00 |
16,394.30 |
16,396.00 |
816.8K |
| 15:11 |
16,395.70 |
16,395.70 |
16,394.30 |
16,394.30 |
384.7K |
| 15:12 |
16,394.80 |
16,394.80 |
16,393.00 |
16,393.00 |
168.8K |
| 15:13 |
16,387.40 |
16,389.10 |
16,387.40 |
16,389.10 |
321.1K |
| 15:14 |
16,386.60 |
16,386.60 |
16,385.30 |
16,385.30 |
413.2K |
| 15:15 |
16,382.50 |
16,386.50 |
16,382.50 |
16,386.50 |
248.4K |
| 15:16 |
16,388.20 |
16,392.80 |
16,388.20 |
16,392.80 |
407.0K |
| 15:17 |
16,393.60 |
16,395.90 |
16,393.60 |
16,395.90 |
160.2K |
| 15:18 |
16,394.50 |
16,394.50 |
16,391.80 |
16,391.80 |
205.0K |
| 15:19 |
16,393.00 |
16,393.00 |
16,388.60 |
16,388.60 |
154.8K |
| 15:20 |
16,388.70 |
16,388.70 |
16,387.30 |
16,387.30 |
147.4K |
| 15:21 |
16,391.80 |
16,391.80 |
16,390.00 |
16,390.00 |
246.0K |
| 15:22 |
16,387.10 |
16,387.10 |
16,385.50 |
16,385.50 |
130.1K |
| 15:23 |
16,385.20 |
16,388.70 |
16,385.20 |
16,388.70 |
215.9K |
| 15:24 |
16,390.10 |
16,396.10 |
16,390.10 |
16,396.10 |
809.4K |
| 15:25 |
16,397.60 |
16,406.20 |
16,397.60 |
16,406.20 |
1,717.9K |
| 15:26 |
16,408.50 |
16,408.50 |
16,408.40 |
16,408.40 |
521.7K |
| 15:27 |
16,408.80 |
16,412.90 |
16,408.80 |
16,412.90 |
139.7K |
| 15:28 |
16,422.20 |
16,423.50 |
16,422.20 |
16,423.50 |
149.5K |
| 15:29 |
16,421.40 |
16,421.40 |
16,420.90 |
16,420.90 |
258.0K |
| 15:30 |
16,422.10 |
16,422.50 |
16,422.10 |
16,422.50 |
247.0K |
| 15:31 |
16,420.20 |
16,420.20 |
16,416.90 |
16,416.90 |
164.5K |
| 15:32 |
16,416.10 |
16,416.10 |
16,410.70 |
16,410.70 |
482.0K |
| 15:33 |
16,418.50 |
16,424.90 |
16,418.50 |
16,424.90 |
740.5K |
| 15:34 |
16,426.20 |
16,427.20 |
16,426.20 |
16,427.20 |
651.1K |
| 15:35 |
16,425.70 |
16,428.80 |
16,425.70 |
16,428.80 |
449.3K |
| 15:36 |
16,430.10 |
16,430.10 |
16,426.80 |
16,426.80 |
976.7K |
| 15:37 |
16,418.50 |
16,419.00 |
16,418.50 |
16,419.00 |
577.8K |
| 15:38 |
16,417.20 |
16,417.20 |
16,417.20 |
16,417.20 |
317.3K |
| 15:39 |
16,424.00 |
16,424.00 |
16,417.50 |
16,417.50 |
174.1K |
| 15:40 |
16,418.60 |
16,418.60 |
16,417.40 |
16,417.40 |
231.8K |
| 15:41 |
16,420.10 |
16,424.80 |
16,420.10 |
16,424.80 |
1,202.3K |
| 15:42 |
16,426.80 |
16,430.20 |
16,426.80 |
16,430.20 |
324.7K |
| 15:43 |
16,428.80 |
16,431.60 |
16,428.80 |
16,431.60 |
208.1K |
| 15:44 |
16,429.60 |
16,429.60 |
16,429.40 |
16,429.40 |
167.9K |
| 15:45 |
16,429.20 |
16,434.70 |
16,429.20 |
16,434.70 |
460.4K |
| 15:46 |
16,433.10 |
16,433.10 |
16,432.60 |
16,432.60 |
316.1K |
| 15:47 |
16,429.10 |
16,429.10 |
16,427.00 |
16,427.00 |
1,365.4K |
| 15:48 |
16,428.00 |
16,428.00 |
16,426.80 |
16,426.80 |
482.5K |
| 15:49 |
16,426.40 |
16,428.80 |
16,426.40 |
16,428.80 |
280.9K |
| 15:50 |
16,430.90 |
16,431.30 |
16,430.90 |
16,431.30 |
425.9K |
| 15:51 |
16,427.80 |
16,427.80 |
16,425.20 |
16,425.20 |
502.9K |
| 15:52 |
16,425.80 |
16,425.80 |
16,421.50 |
16,421.50 |
500.9K |
| 15:53 |
16,424.50 |
16,429.10 |
16,424.50 |
16,429.10 |
339.8K |
| 15:54 |
16,429.70 |
16,431.90 |
16,429.70 |
16,431.90 |
389.6K |
| 15:55 |
16,431.80 |
16,431.80 |
16,422.60 |
16,422.60 |
737.1K |
| 15:56 |
16,424.30 |
16,424.30 |
16,421.60 |
16,421.60 |
459.2K |
| 15:57 |
16,417.80 |
16,418.60 |
16,417.80 |
16,418.60 |
721.5K |
| 15:58 |
16,421.80 |
16,423.30 |
16,421.80 |
16,423.30 |
672.2K |
| 15:59 |
16,426.90 |
16,427.30 |
16,426.90 |
16,427.30 |
996.8K |
| 16:00 |
16,430.10 |
16,430.10 |
16,426.60 |
16,426.60 |
550.8K |
| 16:01 |
16,426.60 |
16,426.60 |
16,426.60 |
16,426.60 |
0.0K |
| 16:02 |
16,426.60 |
16,426.60 |
16,426.60 |
16,426.60 |
0.0K |
| 16:03 |
16,426.60 |
16,426.60 |
16,426.60 |
16,426.60 |
0.0K |
| 16:04 |
16,426.60 |
16,426.60 |
16,413.30 |
16,413.30 |
45,767.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|