| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,413.30 |
16,425.70 |
16,413.30 |
16,425.70 |
180,524.9K |
| 10:01 |
16,428.60 |
16,428.60 |
16,413.10 |
16,413.10 |
144.1K |
| 10:02 |
16,415.30 |
16,415.30 |
16,391.50 |
16,391.50 |
712.2K |
| 10:03 |
16,384.00 |
16,391.70 |
16,384.00 |
16,391.70 |
398.9K |
| 10:04 |
16,396.50 |
16,396.50 |
16,392.40 |
16,392.40 |
1,293.2K |
| 10:05 |
16,367.50 |
16,367.50 |
16,366.00 |
16,366.00 |
380.8K |
| 10:06 |
16,361.70 |
16,361.70 |
16,356.90 |
16,356.90 |
3,537.9K |
| 10:07 |
16,309.10 |
16,309.10 |
16,303.70 |
16,303.70 |
1,227.9K |
| 10:08 |
16,299.80 |
16,308.70 |
16,299.80 |
16,308.70 |
1,233.0K |
| 10:09 |
16,274.00 |
16,274.00 |
16,271.30 |
16,271.30 |
3,576.8K |
| 10:10 |
16,265.70 |
16,265.70 |
16,249.60 |
16,249.60 |
2,925.4K |
| 10:11 |
16,265.90 |
16,265.90 |
16,243.40 |
16,243.40 |
2,244.4K |
| 10:12 |
16,251.80 |
16,251.80 |
16,245.10 |
16,245.10 |
1,892.9K |
| 10:13 |
16,255.60 |
16,255.60 |
16,254.80 |
16,254.80 |
1,274.8K |
| 10:14 |
16,267.30 |
16,271.20 |
16,267.30 |
16,271.20 |
1,370.7K |
| 10:15 |
16,256.30 |
16,271.70 |
16,256.30 |
16,271.70 |
2,247.6K |
| 10:16 |
16,268.40 |
16,268.40 |
16,255.30 |
16,255.30 |
2,451.1K |
| 10:17 |
16,260.40 |
16,277.20 |
16,260.40 |
16,277.20 |
657.5K |
| 10:18 |
16,274.30 |
16,287.60 |
16,274.30 |
16,287.60 |
1,079.4K |
| 10:19 |
16,290.20 |
16,290.20 |
16,270.50 |
16,270.50 |
823.2K |
| 10:20 |
16,280.60 |
16,280.60 |
16,273.80 |
16,273.80 |
1,007.6K |
| 10:21 |
16,267.20 |
16,269.30 |
16,267.20 |
16,269.30 |
765.0K |
| 10:22 |
16,282.40 |
16,283.00 |
16,282.40 |
16,283.00 |
1,637.4K |
| 10:23 |
16,279.80 |
16,279.80 |
16,278.10 |
16,278.10 |
2,075.3K |
| 10:24 |
16,275.60 |
16,275.60 |
16,270.40 |
16,270.40 |
730.9K |
| 10:25 |
16,271.80 |
16,271.80 |
16,267.70 |
16,267.70 |
777.0K |
| 10:26 |
16,286.40 |
16,301.20 |
16,286.40 |
16,301.20 |
1,177.7K |
| 10:27 |
16,290.40 |
16,290.40 |
16,280.00 |
16,280.00 |
1,852.2K |
| 10:28 |
16,262.70 |
16,268.50 |
16,262.70 |
16,268.50 |
1,111.1K |
| 10:29 |
16,257.10 |
16,267.20 |
16,257.10 |
16,267.20 |
753.8K |
| 10:30 |
16,268.30 |
16,274.20 |
16,268.30 |
16,274.20 |
981.1K |
| 10:31 |
16,266.00 |
16,266.00 |
16,257.40 |
16,257.40 |
1,283.2K |
| 10:32 |
16,252.20 |
16,252.20 |
16,245.50 |
16,245.50 |
1,986.5K |
| 10:33 |
16,248.20 |
16,255.00 |
16,248.20 |
16,255.00 |
541.2K |
| 10:34 |
16,252.60 |
16,259.20 |
16,252.60 |
16,259.20 |
1,958.3K |
| 10:35 |
16,261.20 |
16,262.90 |
16,261.20 |
16,262.90 |
944.1K |
| 10:36 |
16,253.20 |
16,253.40 |
16,253.20 |
16,253.40 |
1,586.4K |
| 10:37 |
16,250.20 |
16,261.70 |
16,250.20 |
16,261.70 |
1,323.2K |
| 10:38 |
16,259.30 |
16,277.90 |
16,259.30 |
16,277.90 |
1,076.0K |
| 10:39 |
16,273.90 |
16,277.30 |
16,273.90 |
16,277.30 |
1,262.4K |
| 10:40 |
16,295.00 |
16,295.00 |
16,280.90 |
16,280.90 |
2,353.8K |
| 10:41 |
16,278.70 |
16,278.70 |
16,273.80 |
16,273.80 |
2,198.0K |
| 10:42 |
16,281.20 |
16,287.70 |
16,281.20 |
16,287.70 |
709.7K |
| 10:43 |
16,280.50 |
16,281.70 |
16,280.50 |
16,281.70 |
2,803.3K |
| 10:44 |
16,277.40 |
16,277.40 |
16,273.40 |
16,273.40 |
2,014.0K |
| 10:45 |
16,270.40 |
16,281.20 |
16,270.40 |
16,281.20 |
1,039.5K |
| 10:46 |
16,268.10 |
16,268.10 |
16,262.60 |
16,262.60 |
1,498.4K |
| 10:47 |
16,268.70 |
16,268.70 |
16,259.60 |
16,259.60 |
3,113.9K |
| 10:48 |
16,257.40 |
16,257.80 |
16,257.40 |
16,257.80 |
1,706.6K |
| 10:49 |
16,256.80 |
16,270.70 |
16,256.80 |
16,270.70 |
972.5K |
| 10:50 |
16,261.30 |
16,261.30 |
16,247.50 |
16,247.50 |
3,397.5K |
| 10:51 |
16,250.10 |
16,250.10 |
16,246.20 |
16,246.20 |
844.4K |
| 10:52 |
16,240.60 |
16,242.00 |
16,240.60 |
16,242.00 |
2,275.9K |
| 10:53 |
16,250.90 |
16,250.90 |
16,247.00 |
16,247.00 |
1,301.1K |
| 10:54 |
16,243.80 |
16,243.80 |
16,236.40 |
16,236.40 |
1,525.8K |
| 10:55 |
16,237.00 |
16,246.20 |
16,237.00 |
16,246.20 |
742.8K |
| 10:56 |
16,238.30 |
16,238.30 |
16,235.00 |
16,235.00 |
635.6K |
| 10:57 |
16,232.40 |
16,232.40 |
16,229.70 |
16,229.70 |
477.8K |
| 10:58 |
16,239.40 |
16,239.40 |
16,237.10 |
16,237.10 |
1,225.4K |
| 10:59 |
16,227.00 |
16,227.40 |
16,227.00 |
16,227.40 |
500.3K |
| 11:00 |
16,208.90 |
16,218.10 |
16,208.90 |
16,218.10 |
569.9K |
| 11:01 |
16,214.20 |
16,214.20 |
16,203.80 |
16,203.80 |
1,945.0K |
| 11:02 |
16,202.70 |
16,202.70 |
16,197.70 |
16,197.70 |
1,112.7K |
| 11:03 |
16,197.70 |
16,198.10 |
16,197.70 |
16,198.10 |
462.3K |
| 11:04 |
16,194.20 |
16,194.20 |
16,190.70 |
16,190.70 |
625.6K |
| 11:05 |
16,188.80 |
16,188.80 |
16,179.60 |
16,179.60 |
1,745.0K |
| 11:06 |
16,160.30 |
16,160.80 |
16,160.30 |
16,160.80 |
946.1K |
| 11:07 |
16,158.30 |
16,162.40 |
16,158.30 |
16,162.40 |
920.5K |
| 11:08 |
16,155.30 |
16,155.30 |
16,151.10 |
16,151.10 |
1,722.3K |
| 11:09 |
16,166.20 |
16,166.20 |
16,158.80 |
16,158.80 |
982.4K |
| 11:10 |
16,150.70 |
16,150.70 |
16,133.40 |
16,133.40 |
1,409.2K |
| 11:11 |
16,138.00 |
16,146.80 |
16,138.00 |
16,146.80 |
794.4K |
| 11:12 |
16,159.30 |
16,171.50 |
16,159.30 |
16,171.50 |
440.7K |
| 11:13 |
16,171.30 |
16,176.40 |
16,171.30 |
16,176.40 |
570.1K |
| 11:14 |
16,174.00 |
16,174.00 |
16,171.90 |
16,171.90 |
221.9K |
| 11:15 |
16,168.20 |
16,176.30 |
16,168.20 |
16,176.30 |
520.1K |
| 11:16 |
16,181.10 |
16,181.10 |
16,181.00 |
16,181.00 |
532.6K |
| 11:17 |
16,188.50 |
16,199.20 |
16,188.50 |
16,199.20 |
858.6K |
| 11:18 |
16,202.20 |
16,202.20 |
16,201.90 |
16,201.90 |
696.0K |
| 11:19 |
16,203.20 |
16,211.10 |
16,203.20 |
16,211.10 |
554.0K |
| 11:20 |
16,205.10 |
16,209.60 |
16,205.10 |
16,209.60 |
2,377.7K |
| 11:21 |
16,211.70 |
16,211.70 |
16,208.90 |
16,208.90 |
2,310.7K |
| 11:22 |
16,211.80 |
16,219.70 |
16,211.80 |
16,219.70 |
1,021.8K |
| 11:23 |
16,231.70 |
16,231.70 |
16,219.30 |
16,219.30 |
1,276.9K |
| 11:24 |
16,226.40 |
16,226.40 |
16,214.60 |
16,214.60 |
553.7K |
| 11:25 |
16,210.10 |
16,210.10 |
16,206.80 |
16,206.80 |
2,679.3K |
| 11:26 |
16,207.40 |
16,207.40 |
16,207.40 |
16,207.40 |
557.6K |
| 11:27 |
16,206.90 |
16,206.90 |
16,200.40 |
16,200.40 |
371.8K |
| 11:28 |
16,199.70 |
16,202.20 |
16,199.70 |
16,202.20 |
585.0K |
| 11:29 |
16,203.00 |
16,211.00 |
16,203.00 |
16,211.00 |
520.4K |
| 11:30 |
16,216.60 |
16,216.60 |
16,214.70 |
16,214.70 |
834.3K |
| 11:31 |
16,209.50 |
16,209.50 |
16,204.20 |
16,204.20 |
1,350.3K |
| 11:32 |
16,206.10 |
16,206.10 |
16,194.10 |
16,194.10 |
575.4K |
| 11:33 |
16,190.50 |
16,190.50 |
16,187.90 |
16,187.90 |
507.2K |
| 11:34 |
16,194.10 |
16,194.10 |
16,180.10 |
16,180.10 |
565.8K |
| 11:35 |
16,180.70 |
16,180.70 |
16,168.00 |
16,168.00 |
523.7K |
| 11:36 |
16,163.40 |
16,163.40 |
16,161.80 |
16,161.80 |
518.8K |
| 11:37 |
16,157.60 |
16,160.80 |
16,157.60 |
16,160.80 |
601.8K |
| 11:38 |
16,151.80 |
16,156.50 |
16,151.80 |
16,156.50 |
679.5K |
| 11:39 |
16,159.60 |
16,159.60 |
16,154.50 |
16,154.50 |
358.3K |
| 11:40 |
16,151.90 |
16,157.90 |
16,151.90 |
16,157.90 |
217.5K |
| 11:41 |
16,164.40 |
16,164.40 |
16,162.00 |
16,162.00 |
3,106.5K |
| 11:42 |
16,158.90 |
16,166.50 |
16,158.90 |
16,166.50 |
2,396.5K |
| 11:43 |
16,161.70 |
16,161.70 |
16,158.80 |
16,158.80 |
397.9K |
| 11:44 |
16,157.00 |
16,157.00 |
16,154.20 |
16,154.20 |
846.9K |
| 11:45 |
16,149.60 |
16,157.60 |
16,149.60 |
16,157.60 |
981.2K |
| 11:46 |
16,156.90 |
16,158.40 |
16,156.90 |
16,158.40 |
1,166.6K |
| 11:47 |
16,157.10 |
16,157.80 |
16,157.10 |
16,157.80 |
1,151.9K |
| 11:48 |
16,161.70 |
16,161.70 |
16,155.50 |
16,155.50 |
636.7K |
| 11:49 |
16,143.10 |
16,146.10 |
16,143.10 |
16,146.10 |
2,498.7K |
| 11:50 |
16,142.30 |
16,142.30 |
16,135.80 |
16,135.80 |
920.3K |
| 11:51 |
16,130.30 |
16,130.30 |
16,128.40 |
16,128.40 |
448.1K |
| 11:52 |
16,109.80 |
16,109.80 |
16,108.90 |
16,108.90 |
4,164.2K |
| 11:53 |
16,106.70 |
16,106.70 |
16,097.60 |
16,097.60 |
1,423.7K |
| 11:54 |
16,094.40 |
16,095.50 |
16,094.40 |
16,095.50 |
1,133.9K |
| 11:55 |
16,094.60 |
16,104.30 |
16,094.60 |
16,104.30 |
1,493.4K |
| 11:56 |
16,109.30 |
16,109.30 |
16,104.70 |
16,104.70 |
857.4K |
| 11:57 |
16,101.00 |
16,105.90 |
16,101.00 |
16,105.90 |
1,198.5K |
| 11:58 |
16,105.30 |
16,105.30 |
16,103.20 |
16,103.20 |
394.0K |
| 11:59 |
16,107.20 |
16,107.20 |
16,105.80 |
16,105.80 |
550.7K |
| 12:00 |
16,098.60 |
16,105.20 |
16,098.60 |
16,105.20 |
685.1K |
| 12:01 |
16,115.90 |
16,115.90 |
16,106.70 |
16,106.70 |
382.8K |
| 12:02 |
16,106.60 |
16,107.10 |
16,106.60 |
16,107.10 |
579.1K |
| 12:03 |
16,101.40 |
16,101.40 |
16,100.90 |
16,100.90 |
301.6K |
| 12:04 |
16,104.30 |
16,104.30 |
16,092.50 |
16,092.50 |
510.5K |
| 12:05 |
16,086.00 |
16,092.30 |
16,086.00 |
16,092.30 |
1,033.2K |
| 12:06 |
16,089.00 |
16,089.00 |
16,083.50 |
16,083.50 |
382.2K |
| 12:07 |
16,087.10 |
16,087.10 |
16,083.70 |
16,083.70 |
533.4K |
| 12:08 |
16,081.60 |
16,081.60 |
16,081.60 |
16,081.60 |
546.0K |
| 12:09 |
16,094.00 |
16,094.00 |
16,092.70 |
16,092.70 |
870.5K |
| 12:10 |
16,091.80 |
16,093.30 |
16,091.80 |
16,093.30 |
297.6K |
| 12:11 |
16,103.60 |
16,103.60 |
16,100.80 |
16,100.80 |
313.6K |
| 12:12 |
16,097.40 |
16,099.40 |
16,097.40 |
16,099.40 |
625.6K |
| 12:13 |
16,105.70 |
16,105.70 |
16,103.60 |
16,103.60 |
551.3K |
| 12:14 |
16,103.20 |
16,103.20 |
16,099.10 |
16,099.10 |
514.3K |
| 12:15 |
16,096.10 |
16,098.00 |
16,096.10 |
16,098.00 |
723.5K |
| 12:16 |
16,098.90 |
16,102.40 |
16,098.90 |
16,102.40 |
416.9K |
| 12:17 |
16,106.60 |
16,107.80 |
16,106.60 |
16,107.80 |
678.8K |
| 12:18 |
16,109.40 |
16,112.60 |
16,109.40 |
16,112.60 |
524.6K |
| 12:19 |
16,105.30 |
16,110.60 |
16,105.30 |
16,110.60 |
311.4K |
| 12:20 |
16,107.70 |
16,114.20 |
16,107.70 |
16,114.20 |
300.0K |
| 12:21 |
16,116.90 |
16,126.20 |
16,116.90 |
16,126.20 |
530.2K |
| 12:22 |
16,133.10 |
16,134.40 |
16,133.10 |
16,134.40 |
469.2K |
| 12:23 |
16,138.30 |
16,138.30 |
16,131.50 |
16,131.50 |
169.0K |
| 12:24 |
16,134.80 |
16,140.60 |
16,134.80 |
16,140.60 |
351.4K |
| 12:25 |
16,145.40 |
16,145.40 |
16,143.40 |
16,143.40 |
863.7K |
| 12:26 |
16,143.70 |
16,146.50 |
16,143.70 |
16,146.50 |
875.3K |
| 12:27 |
16,149.00 |
16,149.00 |
16,144.10 |
16,144.10 |
263.3K |
| 12:28 |
16,142.20 |
16,144.00 |
16,142.20 |
16,144.00 |
395.1K |
| 12:29 |
16,149.00 |
16,149.00 |
16,148.40 |
16,148.40 |
313.3K |
| 12:30 |
16,150.10 |
16,152.80 |
16,150.10 |
16,152.80 |
419.5K |
| 12:31 |
16,156.70 |
16,156.70 |
16,153.90 |
16,153.90 |
767.2K |
| 12:32 |
16,150.40 |
16,150.40 |
16,147.30 |
16,147.30 |
588.5K |
| 12:33 |
16,149.80 |
16,150.60 |
16,149.80 |
16,150.60 |
233.4K |
| 12:34 |
16,149.60 |
16,149.60 |
16,138.60 |
16,138.60 |
567.1K |
| 12:35 |
16,140.00 |
16,160.00 |
16,140.00 |
16,160.00 |
545.2K |
| 12:36 |
16,171.30 |
16,181.90 |
16,171.30 |
16,181.90 |
1,738.6K |
| 12:37 |
16,181.90 |
16,182.80 |
16,181.90 |
16,182.80 |
570.6K |
| 12:38 |
16,179.30 |
16,180.80 |
16,179.30 |
16,180.80 |
177.0K |
| 12:39 |
16,184.60 |
16,191.40 |
16,184.60 |
16,191.40 |
578.9K |
| 12:40 |
16,192.90 |
16,192.90 |
16,190.90 |
16,190.90 |
847.4K |
| 12:41 |
16,192.80 |
16,193.70 |
16,192.80 |
16,193.70 |
492.0K |
| 12:42 |
16,195.60 |
16,195.60 |
16,195.00 |
16,195.00 |
462.9K |
| 12:43 |
16,193.50 |
16,194.10 |
16,193.50 |
16,194.10 |
421.5K |
| 12:44 |
16,195.90 |
16,195.90 |
16,193.90 |
16,193.90 |
334.3K |
| 12:45 |
16,203.90 |
16,203.90 |
16,196.90 |
16,196.90 |
413.3K |
| 12:46 |
16,195.40 |
16,195.40 |
16,194.10 |
16,194.10 |
200.7K |
| 12:47 |
16,196.00 |
16,196.00 |
16,194.30 |
16,194.30 |
107.4K |
| 12:48 |
16,204.10 |
16,211.10 |
16,204.10 |
16,211.10 |
513.6K |
| 12:49 |
16,219.50 |
16,219.70 |
16,219.50 |
16,219.70 |
204.4K |
| 12:50 |
16,222.50 |
16,225.40 |
16,222.50 |
16,225.40 |
214.6K |
| 12:51 |
16,220.60 |
16,220.60 |
16,216.90 |
16,216.90 |
1,046.8K |
| 12:52 |
16,209.30 |
16,222.70 |
16,209.30 |
16,222.70 |
887.6K |
| 12:53 |
16,234.50 |
16,234.50 |
16,233.40 |
16,233.40 |
1,136.1K |
| 12:54 |
16,229.80 |
16,230.80 |
16,229.80 |
16,230.80 |
638.3K |
| 12:55 |
16,223.10 |
16,237.70 |
16,223.10 |
16,237.70 |
623.0K |
| 12:56 |
16,237.50 |
16,237.90 |
16,237.50 |
16,237.90 |
393.9K |
| 12:57 |
16,244.20 |
16,244.20 |
16,238.20 |
16,238.20 |
893.5K |
| 12:58 |
16,232.20 |
16,232.20 |
16,231.70 |
16,231.70 |
1,076.3K |
| 12:59 |
16,235.20 |
16,235.20 |
16,227.30 |
16,227.30 |
269.0K |
| 13:00 |
16,226.80 |
16,226.80 |
16,221.20 |
16,221.20 |
393.4K |
| 13:01 |
16,211.10 |
16,211.10 |
16,207.20 |
16,207.20 |
2,434.3K |
| 13:02 |
16,212.30 |
16,221.60 |
16,212.30 |
16,221.60 |
1,032.9K |
| 13:03 |
16,216.30 |
16,216.30 |
16,212.20 |
16,212.20 |
396.8K |
| 13:04 |
16,212.00 |
16,214.70 |
16,212.00 |
16,214.70 |
658.0K |
| 13:05 |
16,219.10 |
16,219.90 |
16,219.10 |
16,219.90 |
989.1K |
| 13:06 |
16,223.10 |
16,223.10 |
16,222.60 |
16,222.60 |
201.1K |
| 13:07 |
16,223.50 |
16,224.00 |
16,223.50 |
16,224.00 |
332.1K |
| 13:08 |
16,220.10 |
16,227.50 |
16,220.10 |
16,227.50 |
511.7K |
| 13:09 |
16,227.60 |
16,227.60 |
16,224.70 |
16,224.70 |
648.8K |
| 13:10 |
16,231.40 |
16,234.20 |
16,231.40 |
16,234.20 |
681.3K |
| 13:11 |
16,235.00 |
16,242.90 |
16,235.00 |
16,242.90 |
272.6K |
| 13:12 |
16,248.70 |
16,249.60 |
16,248.70 |
16,249.60 |
425.2K |
| 13:13 |
16,257.10 |
16,257.10 |
16,253.00 |
16,253.00 |
253.6K |
| 13:14 |
16,250.20 |
16,253.50 |
16,250.20 |
16,253.50 |
371.7K |
| 13:15 |
16,254.90 |
16,254.90 |
16,252.00 |
16,252.00 |
144.6K |
| 13:16 |
16,239.10 |
16,239.70 |
16,239.10 |
16,239.70 |
937.9K |
| 13:17 |
16,259.10 |
16,274.60 |
16,259.10 |
16,274.60 |
1,072.2K |
| 13:18 |
16,272.70 |
16,272.70 |
16,264.20 |
16,264.20 |
235.4K |
| 13:19 |
16,267.50 |
16,267.50 |
16,266.60 |
16,266.60 |
283.4K |
| 13:20 |
16,269.50 |
16,273.30 |
16,269.50 |
16,273.30 |
912.2K |
| 13:21 |
16,275.00 |
16,275.00 |
16,273.60 |
16,273.60 |
1,993.1K |
| 13:22 |
16,274.20 |
16,274.20 |
16,270.70 |
16,270.70 |
880.6K |
| 13:23 |
16,270.10 |
16,274.10 |
16,270.10 |
16,274.10 |
471.9K |
| 13:24 |
16,268.60 |
16,268.60 |
16,262.90 |
16,262.90 |
241.0K |
| 13:25 |
16,267.30 |
16,267.30 |
16,264.80 |
16,264.80 |
130.0K |
| 13:26 |
16,257.90 |
16,257.90 |
16,250.90 |
16,250.90 |
1,401.5K |
| 13:27 |
16,246.60 |
16,258.20 |
16,246.60 |
16,258.20 |
391.4K |
| 13:28 |
16,262.70 |
16,266.10 |
16,262.70 |
16,266.10 |
155.8K |
| 13:29 |
16,268.40 |
16,268.40 |
16,264.10 |
16,264.10 |
215.0K |
| 13:30 |
16,261.80 |
16,261.80 |
16,258.20 |
16,258.20 |
761.2K |
| 13:31 |
16,258.80 |
16,264.70 |
16,258.80 |
16,264.70 |
153.6K |
| 13:32 |
16,257.50 |
16,257.50 |
16,248.70 |
16,248.70 |
716.7K |
| 13:33 |
16,249.40 |
16,254.80 |
16,249.40 |
16,254.80 |
419.4K |
| 13:34 |
16,253.00 |
16,253.00 |
16,249.80 |
16,249.80 |
603.6K |
| 13:35 |
16,248.80 |
16,248.80 |
16,245.40 |
16,245.40 |
496.6K |
| 13:36 |
16,242.80 |
16,243.20 |
16,242.80 |
16,243.20 |
407.6K |
| 13:37 |
16,236.70 |
16,236.70 |
16,232.80 |
16,232.80 |
358.3K |
| 13:38 |
16,241.20 |
16,247.10 |
16,241.20 |
16,247.10 |
230.5K |
| 13:39 |
16,249.20 |
16,249.20 |
16,248.70 |
16,248.70 |
204.7K |
| 13:40 |
16,250.00 |
16,250.00 |
16,244.30 |
16,244.30 |
431.0K |
| 13:41 |
16,245.30 |
16,245.30 |
16,245.30 |
16,245.30 |
2,030.1K |
| 13:42 |
16,255.70 |
16,256.30 |
16,255.70 |
16,256.30 |
697.6K |
| 13:43 |
16,260.90 |
16,261.30 |
16,260.90 |
16,261.30 |
250.9K |
| 13:44 |
16,261.60 |
16,261.60 |
16,258.40 |
16,258.40 |
201.8K |
| 13:45 |
16,262.60 |
16,262.60 |
16,258.90 |
16,258.90 |
308.9K |
| 13:46 |
16,252.80 |
16,253.60 |
16,252.80 |
16,253.60 |
275.3K |
| 13:47 |
16,257.10 |
16,257.10 |
16,255.00 |
16,255.00 |
294.1K |
| 13:48 |
16,260.60 |
16,260.70 |
16,260.60 |
16,260.70 |
526.3K |
| 13:49 |
16,257.60 |
16,262.90 |
16,257.60 |
16,262.90 |
173.1K |
| 13:50 |
16,264.20 |
16,264.20 |
16,254.30 |
16,254.30 |
142.7K |
| 13:51 |
16,268.60 |
16,273.40 |
16,268.60 |
16,273.40 |
778.0K |
| 13:52 |
16,279.80 |
16,285.50 |
16,279.80 |
16,285.50 |
398.1K |
| 13:53 |
16,284.90 |
16,286.90 |
16,284.90 |
16,286.90 |
514.7K |
| 13:54 |
16,296.30 |
16,298.50 |
16,296.30 |
16,298.50 |
295.5K |
| 13:55 |
16,297.50 |
16,297.50 |
16,293.40 |
16,293.40 |
1,217.8K |
| 13:56 |
16,293.90 |
16,293.90 |
16,292.70 |
16,292.70 |
436.9K |
| 13:57 |
16,296.90 |
16,309.90 |
16,296.90 |
16,309.90 |
751.4K |
| 13:58 |
16,311.50 |
16,322.00 |
16,311.50 |
16,322.00 |
626.2K |
| 13:59 |
16,315.20 |
16,316.80 |
16,315.20 |
16,316.80 |
192.3K |
| 14:00 |
16,316.00 |
16,316.00 |
16,315.00 |
16,315.00 |
188.3K |
| 14:01 |
16,317.20 |
16,317.20 |
16,311.40 |
16,311.40 |
473.0K |
| 14:02 |
16,318.20 |
16,326.60 |
16,318.20 |
16,326.60 |
438.2K |
| 14:03 |
16,336.40 |
16,336.40 |
16,331.60 |
16,331.60 |
424.3K |
| 14:04 |
16,331.80 |
16,335.80 |
16,331.80 |
16,335.80 |
2,586.9K |
| 14:05 |
16,331.20 |
16,333.50 |
16,331.20 |
16,333.50 |
425.0K |
| 14:06 |
16,332.70 |
16,335.60 |
16,332.70 |
16,335.60 |
226.1K |
| 14:07 |
16,335.10 |
16,345.10 |
16,335.10 |
16,345.10 |
604.0K |
| 14:08 |
16,344.80 |
16,344.80 |
16,343.20 |
16,343.20 |
504.4K |
| 14:09 |
16,346.70 |
16,346.70 |
16,346.70 |
16,346.70 |
1,003.0K |
| 14:10 |
16,343.00 |
16,343.50 |
16,343.00 |
16,343.50 |
585.3K |
| 14:11 |
16,341.50 |
16,341.50 |
16,330.90 |
16,330.90 |
449.0K |
| 14:12 |
16,333.00 |
16,336.00 |
16,333.00 |
16,336.00 |
1,245.8K |
| 14:13 |
16,336.80 |
16,337.80 |
16,336.80 |
16,337.80 |
370.1K |
| 14:14 |
16,336.90 |
16,336.90 |
16,336.90 |
16,336.90 |
226.4K |
| 14:15 |
16,334.20 |
16,334.20 |
16,333.80 |
16,333.80 |
298.6K |
| 14:16 |
16,334.50 |
16,334.50 |
16,329.20 |
16,329.20 |
556.7K |
| 14:17 |
16,330.80 |
16,333.60 |
16,330.80 |
16,333.60 |
400.7K |
| 14:18 |
16,337.30 |
16,337.30 |
16,332.70 |
16,332.70 |
273.5K |
| 14:19 |
16,335.90 |
16,341.90 |
16,335.90 |
16,341.90 |
190.4K |
| 14:20 |
16,342.60 |
16,342.60 |
16,341.40 |
16,341.40 |
130.5K |
| 14:21 |
16,338.30 |
16,338.30 |
16,337.30 |
16,337.30 |
586.5K |
| 14:22 |
16,335.40 |
16,335.40 |
16,334.90 |
16,334.90 |
234.4K |
| 14:23 |
16,320.70 |
16,320.70 |
16,320.10 |
16,320.10 |
1,262.7K |
| 14:24 |
16,329.50 |
16,329.80 |
16,329.50 |
16,329.80 |
114.3K |
| 14:25 |
16,334.90 |
16,342.60 |
16,334.90 |
16,342.60 |
692.1K |
| 14:26 |
16,351.40 |
16,355.30 |
16,351.40 |
16,355.30 |
229.4K |
| 14:27 |
16,361.60 |
16,361.60 |
16,359.40 |
16,359.40 |
282.0K |
| 14:28 |
16,358.20 |
16,359.60 |
16,358.20 |
16,359.60 |
421.3K |
| 14:29 |
16,366.70 |
16,367.10 |
16,366.70 |
16,367.10 |
464.3K |
| 14:30 |
16,365.70 |
16,366.70 |
16,365.70 |
16,366.70 |
350.4K |
| 14:31 |
16,363.90 |
16,363.90 |
16,362.80 |
16,362.80 |
410.4K |
| 14:32 |
16,363.80 |
16,365.30 |
16,363.80 |
16,365.30 |
273.4K |
| 14:33 |
16,368.80 |
16,373.10 |
16,368.80 |
16,373.10 |
951.4K |
| 14:34 |
16,382.10 |
16,383.00 |
16,382.10 |
16,383.00 |
388.1K |
| 14:35 |
16,377.70 |
16,385.30 |
16,377.70 |
16,385.30 |
294.1K |
| 14:36 |
16,383.40 |
16,383.50 |
16,383.40 |
16,383.50 |
619.9K |
| 14:37 |
16,383.70 |
16,383.70 |
16,382.80 |
16,382.80 |
607.1K |
| 14:38 |
16,376.70 |
16,376.70 |
16,371.20 |
16,371.20 |
254.8K |
| 14:39 |
16,368.20 |
16,368.20 |
16,364.40 |
16,364.40 |
300.2K |
| 14:40 |
16,362.30 |
16,362.30 |
16,361.20 |
16,361.20 |
443.6K |
| 14:41 |
16,356.10 |
16,358.40 |
16,356.10 |
16,358.40 |
613.8K |
| 14:42 |
16,358.00 |
16,358.50 |
16,358.00 |
16,358.50 |
229.0K |
| 14:43 |
16,361.10 |
16,367.70 |
16,361.10 |
16,367.70 |
221.1K |
| 14:44 |
16,367.30 |
16,367.30 |
16,360.40 |
16,360.40 |
452.3K |
| 14:45 |
16,364.80 |
16,365.50 |
16,364.80 |
16,365.50 |
187.1K |
| 14:46 |
16,359.70 |
16,365.60 |
16,359.70 |
16,365.60 |
330.2K |
| 14:47 |
16,362.30 |
16,364.40 |
16,362.30 |
16,364.40 |
329.0K |
| 14:48 |
16,363.30 |
16,369.20 |
16,363.30 |
16,369.20 |
291.7K |
| 14:49 |
16,368.90 |
16,368.90 |
16,367.70 |
16,367.70 |
1,529.6K |
| 14:50 |
16,366.70 |
16,366.70 |
16,366.40 |
16,366.40 |
1,054.5K |
| 14:51 |
16,367.80 |
16,368.20 |
16,367.80 |
16,368.20 |
258.7K |
| 14:52 |
16,373.30 |
16,373.30 |
16,370.50 |
16,370.50 |
212.5K |
| 14:53 |
16,371.40 |
16,371.40 |
16,370.90 |
16,370.90 |
1,212.9K |
| 14:54 |
16,374.00 |
16,378.10 |
16,374.00 |
16,378.10 |
587.4K |
| 14:55 |
16,376.90 |
16,376.90 |
16,370.70 |
16,370.70 |
869.9K |
| 14:56 |
16,371.30 |
16,371.90 |
16,371.30 |
16,371.90 |
366.3K |
| 14:57 |
16,375.30 |
16,376.40 |
16,375.30 |
16,376.40 |
291.7K |
| 14:58 |
16,376.50 |
16,381.10 |
16,376.50 |
16,381.10 |
190.3K |
| 14:59 |
16,381.10 |
16,381.10 |
16,376.60 |
16,376.60 |
485.2K |
| 15:00 |
16,373.90 |
16,373.90 |
16,372.40 |
16,372.40 |
268.3K |
| 15:01 |
16,370.90 |
16,370.90 |
16,367.70 |
16,367.70 |
299.0K |
| 15:02 |
16,364.70 |
16,364.70 |
16,361.80 |
16,361.80 |
3,053.2K |
| 15:03 |
16,366.10 |
16,366.10 |
16,362.50 |
16,362.50 |
824.3K |
| 15:04 |
16,364.50 |
16,366.40 |
16,364.50 |
16,366.40 |
944.0K |
| 15:05 |
16,364.60 |
16,368.00 |
16,364.60 |
16,368.00 |
178.4K |
| 15:06 |
16,365.60 |
16,367.50 |
16,365.60 |
16,367.50 |
620.7K |
| 15:07 |
16,373.10 |
16,374.70 |
16,373.10 |
16,374.70 |
339.4K |
| 15:08 |
16,376.60 |
16,379.40 |
16,376.60 |
16,379.40 |
157.6K |
| 15:09 |
16,380.40 |
16,380.40 |
16,375.80 |
16,375.80 |
397.3K |
| 15:10 |
16,374.50 |
16,374.50 |
16,369.70 |
16,369.70 |
428.9K |
| 15:11 |
16,368.30 |
16,372.60 |
16,368.30 |
16,372.60 |
398.1K |
| 15:12 |
16,372.50 |
16,374.90 |
16,372.50 |
16,374.90 |
761.4K |
| 15:13 |
16,379.20 |
16,379.20 |
16,378.70 |
16,378.70 |
828.0K |
| 15:14 |
16,381.30 |
16,381.50 |
16,381.30 |
16,381.50 |
555.9K |
| 15:15 |
16,384.20 |
16,401.70 |
16,384.20 |
16,401.70 |
1,242.2K |
| 15:16 |
16,407.20 |
16,416.30 |
16,407.20 |
16,416.30 |
738.9K |
| 15:17 |
16,402.60 |
16,402.60 |
16,399.20 |
16,399.20 |
405.5K |
| 15:18 |
16,395.40 |
16,398.30 |
16,395.40 |
16,398.30 |
735.7K |
| 15:19 |
16,394.60 |
16,395.30 |
16,394.60 |
16,395.30 |
385.5K |
| 15:20 |
16,389.30 |
16,389.30 |
16,387.70 |
16,387.70 |
738.7K |
| 15:21 |
16,393.00 |
16,394.10 |
16,393.00 |
16,394.10 |
402.4K |
| 15:22 |
16,394.10 |
16,401.20 |
16,394.10 |
16,401.20 |
2,024.5K |
| 15:23 |
16,399.80 |
16,406.20 |
16,399.80 |
16,406.20 |
439.7K |
| 15:24 |
16,400.70 |
16,400.70 |
16,395.60 |
16,395.60 |
686.2K |
| 15:25 |
16,397.30 |
16,399.90 |
16,397.30 |
16,399.90 |
393.3K |
| 15:26 |
16,402.30 |
16,402.30 |
16,400.80 |
16,400.80 |
597.6K |
| 15:27 |
16,397.60 |
16,400.50 |
16,397.60 |
16,400.50 |
304.2K |
| 15:28 |
16,406.40 |
16,406.40 |
16,402.10 |
16,402.10 |
615.7K |
| 15:29 |
16,403.00 |
16,403.80 |
16,403.00 |
16,403.80 |
372.7K |
| 15:30 |
16,400.40 |
16,403.20 |
16,400.40 |
16,403.20 |
433.3K |
| 15:31 |
16,400.80 |
16,400.80 |
16,397.40 |
16,397.40 |
697.9K |
| 15:32 |
16,396.30 |
16,396.30 |
16,393.60 |
16,393.60 |
227.8K |
| 15:33 |
16,394.20 |
16,397.70 |
16,394.20 |
16,397.70 |
617.1K |
| 15:34 |
16,399.20 |
16,399.20 |
16,392.80 |
16,392.80 |
510.3K |
| 15:35 |
16,388.80 |
16,388.80 |
16,378.70 |
16,378.70 |
821.6K |
| 15:36 |
16,381.50 |
16,384.60 |
16,381.50 |
16,384.60 |
284.8K |
| 15:37 |
16,384.30 |
16,384.60 |
16,384.30 |
16,384.60 |
548.1K |
| 15:38 |
16,386.40 |
16,386.40 |
16,384.30 |
16,384.30 |
213.6K |
| 15:39 |
16,384.40 |
16,384.40 |
16,384.10 |
16,384.10 |
788.7K |
| 15:40 |
16,382.20 |
16,382.20 |
16,380.10 |
16,380.10 |
422.6K |
| 15:41 |
16,381.40 |
16,381.40 |
16,376.00 |
16,376.00 |
337.5K |
| 15:42 |
16,377.40 |
16,377.40 |
16,371.80 |
16,371.80 |
505.1K |
| 15:43 |
16,366.70 |
16,368.60 |
16,366.70 |
16,368.60 |
663.8K |
| 15:44 |
16,363.80 |
16,363.80 |
16,362.70 |
16,362.70 |
921.1K |
| 15:45 |
16,362.40 |
16,362.40 |
16,361.40 |
16,361.40 |
1,056.7K |
| 15:46 |
16,360.20 |
16,360.20 |
16,358.40 |
16,358.40 |
555.3K |
| 15:47 |
16,346.90 |
16,346.90 |
16,344.60 |
16,344.60 |
569.3K |
| 15:48 |
16,345.90 |
16,345.90 |
16,342.30 |
16,342.30 |
772.6K |
| 15:49 |
16,337.00 |
16,337.00 |
16,335.70 |
16,335.70 |
569.7K |
| 15:50 |
16,340.90 |
16,340.90 |
16,338.20 |
16,338.20 |
715.1K |
| 15:51 |
16,341.40 |
16,343.50 |
16,341.40 |
16,343.50 |
564.9K |
| 15:52 |
16,347.10 |
16,351.10 |
16,347.10 |
16,351.10 |
1,287.0K |
| 15:53 |
16,349.90 |
16,349.90 |
16,348.50 |
16,348.50 |
539.5K |
| 15:54 |
16,347.70 |
16,347.70 |
16,346.60 |
16,346.60 |
694.6K |
| 15:55 |
16,350.10 |
16,350.10 |
16,340.40 |
16,340.40 |
725.4K |
| 15:56 |
16,339.30 |
16,340.80 |
16,339.30 |
16,340.80 |
838.5K |
| 15:57 |
16,342.10 |
16,343.30 |
16,342.10 |
16,343.30 |
1,302.1K |
| 15:58 |
16,345.00 |
16,346.70 |
16,345.00 |
16,346.70 |
1,593.4K |
| 15:59 |
16,354.20 |
16,354.20 |
16,348.00 |
16,348.00 |
882.6K |
| 16:00 |
16,342.70 |
16,344.40 |
16,342.70 |
16,344.40 |
358.4K |
| 16:01 |
16,344.40 |
16,344.40 |
16,344.40 |
16,344.40 |
0.0K |
| 16:02 |
16,344.40 |
16,344.40 |
16,344.40 |
16,344.40 |
0.0K |
| 16:03 |
16,344.40 |
16,344.40 |
16,344.40 |
16,344.40 |
0.0K |
| 16:04 |
16,344.40 |
16,344.40 |
16,324.90 |
16,324.90 |
78,611.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|