| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,087.30 |
16,152.10 |
16,087.30 |
16,152.10 |
2,014.5K |
| 10:01 |
16,145.10 |
16,145.10 |
16,140.30 |
16,140.30 |
398.2K |
| 10:02 |
16,144.40 |
16,166.50 |
16,144.40 |
16,166.50 |
1,296.9K |
| 10:03 |
16,173.60 |
16,180.60 |
16,173.60 |
16,180.60 |
302.9K |
| 10:04 |
16,183.60 |
16,183.60 |
16,170.80 |
16,170.80 |
771.3K |
| 10:05 |
16,187.70 |
16,187.70 |
16,181.00 |
16,181.00 |
394.2K |
| 10:06 |
16,189.60 |
16,194.60 |
16,189.60 |
16,194.60 |
483.6K |
| 10:07 |
16,254.60 |
16,282.90 |
16,254.60 |
16,282.90 |
3,530.3K |
| 10:08 |
16,298.10 |
16,322.70 |
16,298.10 |
16,322.70 |
1,475.1K |
| 10:09 |
16,328.20 |
16,353.10 |
16,328.20 |
16,353.10 |
6,231.7K |
| 10:10 |
16,354.10 |
16,356.50 |
16,354.10 |
16,356.50 |
2,062.5K |
| 10:11 |
16,355.70 |
16,355.70 |
16,349.00 |
16,349.00 |
4,530.2K |
| 10:12 |
16,340.80 |
16,340.80 |
16,336.00 |
16,336.00 |
973.3K |
| 10:13 |
16,333.30 |
16,333.30 |
16,324.80 |
16,324.80 |
2,576.5K |
| 10:14 |
16,328.10 |
16,336.80 |
16,328.10 |
16,336.80 |
1,035.7K |
| 10:15 |
16,331.40 |
16,331.40 |
16,327.60 |
16,327.60 |
2,772.5K |
| 10:16 |
16,335.40 |
16,352.70 |
16,335.40 |
16,352.70 |
1,312.8K |
| 10:17 |
16,352.00 |
16,352.00 |
16,344.80 |
16,344.80 |
1,411.2K |
| 10:18 |
16,344.80 |
16,344.80 |
16,329.40 |
16,329.40 |
867.7K |
| 10:19 |
16,331.10 |
16,331.10 |
16,323.60 |
16,323.60 |
375.8K |
| 10:20 |
16,328.40 |
16,328.40 |
16,325.40 |
16,325.40 |
333.8K |
| 10:21 |
16,318.00 |
16,318.00 |
16,316.40 |
16,316.40 |
362.3K |
| 10:22 |
16,332.00 |
16,332.00 |
16,322.00 |
16,322.00 |
710.6K |
| 10:23 |
16,314.50 |
16,314.50 |
16,309.20 |
16,309.20 |
3,984.2K |
| 10:24 |
16,305.50 |
16,314.90 |
16,305.50 |
16,314.90 |
532.2K |
| 10:25 |
16,321.90 |
16,321.90 |
16,320.30 |
16,320.30 |
261.4K |
| 10:26 |
16,316.00 |
16,316.00 |
16,308.10 |
16,308.10 |
654.1K |
| 10:27 |
16,318.20 |
16,318.20 |
16,316.00 |
16,316.00 |
543.8K |
| 10:28 |
16,320.90 |
16,320.90 |
16,313.00 |
16,313.00 |
754.1K |
| 10:29 |
16,309.20 |
16,312.70 |
16,309.20 |
16,312.70 |
329.8K |
| 10:30 |
16,312.20 |
16,316.50 |
16,312.20 |
16,316.50 |
709.7K |
| 10:31 |
16,320.70 |
16,327.70 |
16,320.70 |
16,327.70 |
489.8K |
| 10:32 |
16,328.80 |
16,328.80 |
16,328.50 |
16,328.50 |
614.1K |
| 10:33 |
16,322.40 |
16,322.40 |
16,319.80 |
16,319.80 |
259.6K |
| 10:34 |
16,312.70 |
16,312.70 |
16,308.90 |
16,308.90 |
387.6K |
| 10:35 |
16,318.70 |
16,322.80 |
16,318.70 |
16,322.80 |
229.8K |
| 10:36 |
16,318.10 |
16,318.10 |
16,310.50 |
16,310.50 |
570.7K |
| 10:37 |
16,302.90 |
16,309.80 |
16,302.90 |
16,309.80 |
211.1K |
| 10:38 |
16,316.10 |
16,316.10 |
16,314.40 |
16,314.40 |
132.7K |
| 10:39 |
16,316.20 |
16,325.70 |
16,316.20 |
16,325.70 |
973.9K |
| 10:40 |
16,335.30 |
16,336.50 |
16,335.30 |
16,336.50 |
1,044.6K |
| 10:41 |
16,341.10 |
16,350.80 |
16,341.10 |
16,350.80 |
297.6K |
| 10:42 |
16,352.40 |
16,353.50 |
16,352.40 |
16,353.50 |
1,291.2K |
| 10:43 |
16,364.00 |
16,368.80 |
16,364.00 |
16,368.80 |
1,092.7K |
| 10:44 |
16,368.70 |
16,373.30 |
16,368.70 |
16,373.30 |
349.6K |
| 10:45 |
16,374.30 |
16,378.90 |
16,374.30 |
16,378.90 |
771.4K |
| 10:46 |
16,384.90 |
16,384.90 |
16,364.30 |
16,364.30 |
1,135.7K |
| 10:47 |
16,367.70 |
16,369.50 |
16,367.70 |
16,369.50 |
531.2K |
| 10:48 |
16,366.90 |
16,376.40 |
16,366.90 |
16,376.40 |
342.4K |
| 10:49 |
16,374.70 |
16,374.70 |
16,373.40 |
16,373.40 |
331.4K |
| 10:50 |
16,377.70 |
16,377.70 |
16,373.20 |
16,373.20 |
443.7K |
| 10:51 |
16,370.70 |
16,381.60 |
16,370.70 |
16,381.60 |
354.9K |
| 10:52 |
16,388.20 |
16,389.70 |
16,388.20 |
16,389.70 |
330.1K |
| 10:53 |
16,384.90 |
16,385.90 |
16,384.90 |
16,385.90 |
302.2K |
| 10:54 |
16,381.10 |
16,388.70 |
16,381.10 |
16,388.70 |
302.9K |
| 10:55 |
16,385.90 |
16,388.80 |
16,385.90 |
16,388.80 |
415.5K |
| 10:56 |
16,384.70 |
16,384.70 |
16,380.20 |
16,380.20 |
464.9K |
| 10:57 |
16,381.70 |
16,381.70 |
16,381.40 |
16,381.40 |
1,058.8K |
| 10:58 |
16,381.50 |
16,381.50 |
16,370.10 |
16,370.10 |
1,515.2K |
| 10:59 |
16,370.40 |
16,370.40 |
16,358.80 |
16,358.80 |
1,003.0K |
| 11:00 |
16,371.00 |
16,379.60 |
16,371.00 |
16,379.60 |
601.9K |
| 11:01 |
16,368.90 |
16,368.90 |
16,357.50 |
16,357.50 |
535.3K |
| 11:02 |
16,364.00 |
16,370.30 |
16,364.00 |
16,370.30 |
451.0K |
| 11:03 |
16,374.60 |
16,387.90 |
16,374.60 |
16,387.90 |
279.5K |
| 11:04 |
16,384.40 |
16,393.00 |
16,384.40 |
16,393.00 |
294.5K |
| 11:05 |
16,395.40 |
16,395.40 |
16,387.00 |
16,387.00 |
435.3K |
| 11:06 |
16,387.60 |
16,389.70 |
16,387.60 |
16,389.70 |
671.2K |
| 11:07 |
16,378.40 |
16,382.70 |
16,378.40 |
16,382.70 |
346.2K |
| 11:08 |
16,377.70 |
16,382.50 |
16,377.70 |
16,382.50 |
406.7K |
| 11:09 |
16,369.30 |
16,372.60 |
16,369.30 |
16,372.60 |
375.3K |
| 11:10 |
16,367.20 |
16,368.30 |
16,367.20 |
16,368.30 |
184.7K |
| 11:11 |
16,365.20 |
16,371.30 |
16,365.20 |
16,371.30 |
670.8K |
| 11:12 |
16,371.40 |
16,374.90 |
16,371.40 |
16,374.90 |
97.9K |
| 11:13 |
16,373.20 |
16,373.20 |
16,369.30 |
16,369.30 |
424.7K |
| 11:14 |
16,370.80 |
16,373.50 |
16,370.80 |
16,373.50 |
449.3K |
| 11:15 |
16,378.30 |
16,381.50 |
16,378.30 |
16,381.50 |
256.4K |
| 11:16 |
16,378.30 |
16,390.50 |
16,378.30 |
16,390.50 |
365.3K |
| 11:17 |
16,385.50 |
16,385.50 |
16,380.50 |
16,380.50 |
478.6K |
| 11:18 |
16,381.30 |
16,381.30 |
16,380.00 |
16,380.00 |
264.1K |
| 11:19 |
16,375.20 |
16,379.30 |
16,375.20 |
16,379.30 |
189.9K |
| 11:20 |
16,375.30 |
16,375.30 |
16,372.80 |
16,372.80 |
459.7K |
| 11:21 |
16,379.20 |
16,380.60 |
16,379.20 |
16,380.60 |
274.4K |
| 11:22 |
16,383.10 |
16,383.10 |
16,371.70 |
16,371.70 |
484.8K |
| 11:23 |
16,375.00 |
16,375.00 |
16,374.20 |
16,374.20 |
347.3K |
| 11:24 |
16,377.10 |
16,378.40 |
16,377.10 |
16,378.40 |
264.7K |
| 11:25 |
16,379.60 |
16,379.60 |
16,379.50 |
16,379.50 |
465.9K |
| 11:26 |
16,371.30 |
16,371.30 |
16,369.20 |
16,369.20 |
622.5K |
| 11:27 |
16,371.20 |
16,371.20 |
16,371.00 |
16,371.00 |
488.8K |
| 11:28 |
16,369.60 |
16,370.80 |
16,369.60 |
16,370.80 |
356.1K |
| 11:29 |
16,366.60 |
16,372.80 |
16,366.60 |
16,372.80 |
2,399.5K |
| 11:30 |
16,371.80 |
16,372.70 |
16,371.80 |
16,372.70 |
578.0K |
| 11:31 |
16,378.60 |
16,382.30 |
16,378.60 |
16,382.30 |
418.8K |
| 11:32 |
16,376.60 |
16,378.60 |
16,376.60 |
16,378.60 |
653.6K |
| 11:33 |
16,381.30 |
16,381.30 |
16,380.50 |
16,380.50 |
5,691.6K |
| 11:34 |
16,384.20 |
16,386.70 |
16,384.20 |
16,386.70 |
129.2K |
| 11:35 |
16,389.00 |
16,389.70 |
16,389.00 |
16,389.70 |
167.4K |
| 11:36 |
16,390.90 |
16,396.70 |
16,390.90 |
16,396.70 |
1,567.1K |
| 11:37 |
16,391.70 |
16,391.70 |
16,386.40 |
16,386.40 |
443.3K |
| 11:38 |
16,381.30 |
16,381.30 |
16,379.90 |
16,379.90 |
601.0K |
| 11:39 |
16,380.60 |
16,380.60 |
16,380.50 |
16,380.50 |
86.3K |
| 11:40 |
16,385.50 |
16,385.50 |
16,382.30 |
16,382.30 |
1,065.8K |
| 11:41 |
16,385.20 |
16,387.00 |
16,385.20 |
16,387.00 |
888.7K |
| 11:42 |
16,390.30 |
16,391.00 |
16,390.30 |
16,391.00 |
148.0K |
| 11:43 |
16,395.80 |
16,395.80 |
16,392.30 |
16,392.30 |
1,240.3K |
| 11:44 |
16,397.50 |
16,397.50 |
16,396.30 |
16,396.30 |
908.0K |
| 11:45 |
16,397.10 |
16,397.10 |
16,395.50 |
16,395.50 |
91.8K |
| 11:46 |
16,398.20 |
16,398.20 |
16,393.60 |
16,393.60 |
201.2K |
| 11:47 |
16,393.60 |
16,393.60 |
16,393.10 |
16,393.10 |
423.9K |
| 11:48 |
16,397.30 |
16,399.20 |
16,397.30 |
16,399.20 |
795.3K |
| 11:49 |
16,400.20 |
16,400.20 |
16,399.00 |
16,399.00 |
326.5K |
| 11:50 |
16,401.70 |
16,406.30 |
16,401.70 |
16,406.30 |
643.7K |
| 11:51 |
16,405.80 |
16,409.20 |
16,405.80 |
16,409.20 |
561.9K |
| 11:52 |
16,413.00 |
16,413.00 |
16,409.00 |
16,409.00 |
1,503.0K |
| 11:53 |
16,418.00 |
16,420.30 |
16,418.00 |
16,420.30 |
683.9K |
| 11:54 |
16,420.40 |
16,420.40 |
16,418.60 |
16,418.60 |
1,485.1K |
| 11:55 |
16,420.80 |
16,420.80 |
16,419.50 |
16,419.50 |
1,098.5K |
| 11:56 |
16,422.00 |
16,422.00 |
16,421.00 |
16,421.00 |
720.0K |
| 11:57 |
16,417.70 |
16,418.90 |
16,417.70 |
16,418.90 |
207.8K |
| 11:58 |
16,417.30 |
16,417.30 |
16,408.00 |
16,408.00 |
399.3K |
| 11:59 |
16,401.20 |
16,403.10 |
16,401.20 |
16,403.10 |
522.0K |
| 12:00 |
16,402.40 |
16,404.40 |
16,402.40 |
16,404.40 |
504.8K |
| 12:01 |
16,401.60 |
16,401.60 |
16,398.10 |
16,398.10 |
304.0K |
| 12:02 |
16,401.30 |
16,407.20 |
16,401.30 |
16,407.20 |
257.4K |
| 12:03 |
16,405.10 |
16,405.10 |
16,403.00 |
16,403.00 |
267.7K |
| 12:04 |
16,406.50 |
16,412.70 |
16,406.50 |
16,412.70 |
842.8K |
| 12:05 |
16,411.80 |
16,416.70 |
16,411.80 |
16,416.70 |
226.5K |
| 12:06 |
16,416.40 |
16,419.80 |
16,416.40 |
16,419.80 |
503.5K |
| 12:07 |
16,418.40 |
16,426.20 |
16,418.40 |
16,426.20 |
1,370.4K |
| 12:08 |
16,434.70 |
16,434.70 |
16,432.50 |
16,432.50 |
470.0K |
| 12:09 |
16,437.20 |
16,437.20 |
16,437.00 |
16,437.00 |
386.9K |
| 12:10 |
16,421.40 |
16,421.40 |
16,414.30 |
16,414.30 |
991.6K |
| 12:11 |
16,417.10 |
16,417.10 |
16,416.30 |
16,416.30 |
577.6K |
| 12:12 |
16,407.50 |
16,408.60 |
16,407.50 |
16,408.60 |
413.5K |
| 12:13 |
16,410.20 |
16,410.20 |
16,409.90 |
16,409.90 |
232.3K |
| 12:14 |
16,409.00 |
16,409.00 |
16,404.00 |
16,404.00 |
323.8K |
| 12:15 |
16,402.00 |
16,402.10 |
16,402.00 |
16,402.10 |
459.3K |
| 12:16 |
16,395.90 |
16,395.90 |
16,389.80 |
16,389.80 |
669.6K |
| 12:17 |
16,387.00 |
16,387.00 |
16,383.50 |
16,383.50 |
290.3K |
| 12:18 |
16,381.80 |
16,381.80 |
16,366.40 |
16,366.40 |
815.2K |
| 12:19 |
16,370.30 |
16,374.10 |
16,370.30 |
16,374.10 |
587.9K |
| 12:20 |
16,374.40 |
16,380.80 |
16,374.40 |
16,380.80 |
117.9K |
| 12:21 |
16,383.50 |
16,384.00 |
16,383.50 |
16,384.00 |
148.0K |
| 12:22 |
16,391.60 |
16,391.60 |
16,389.90 |
16,389.90 |
277.2K |
| 12:23 |
16,390.70 |
16,391.20 |
16,390.70 |
16,391.20 |
138.0K |
| 12:24 |
16,392.60 |
16,395.10 |
16,392.60 |
16,395.10 |
94.1K |
| 12:25 |
16,392.90 |
16,392.90 |
16,387.90 |
16,387.90 |
580.7K |
| 12:26 |
16,388.40 |
16,388.40 |
16,386.10 |
16,386.10 |
171.8K |
| 12:27 |
16,386.50 |
16,386.50 |
16,386.50 |
16,386.50 |
225.3K |
| 12:28 |
16,389.70 |
16,389.70 |
16,384.00 |
16,384.00 |
890.2K |
| 12:29 |
16,383.70 |
16,383.70 |
16,383.10 |
16,383.10 |
1,080.2K |
| 12:30 |
16,384.30 |
16,384.30 |
16,375.30 |
16,375.30 |
293.9K |
| 12:31 |
16,376.00 |
16,376.00 |
16,374.00 |
16,374.00 |
206.9K |
| 12:32 |
16,375.00 |
16,381.10 |
16,375.00 |
16,381.10 |
289.5K |
| 12:33 |
16,377.60 |
16,380.70 |
16,377.60 |
16,380.70 |
420.4K |
| 12:34 |
16,380.40 |
16,381.90 |
16,380.40 |
16,381.90 |
975.8K |
| 12:35 |
16,380.30 |
16,384.30 |
16,380.30 |
16,384.30 |
305.0K |
| 12:36 |
16,383.10 |
16,386.70 |
16,383.10 |
16,386.70 |
95.6K |
| 12:37 |
16,384.90 |
16,386.80 |
16,384.90 |
16,386.80 |
457.7K |
| 12:38 |
16,384.50 |
16,384.50 |
16,380.70 |
16,380.70 |
271.8K |
| 12:39 |
16,385.60 |
16,390.60 |
16,385.60 |
16,390.60 |
535.3K |
| 12:40 |
16,388.80 |
16,388.90 |
16,388.80 |
16,388.90 |
440.8K |
| 12:41 |
16,390.60 |
16,391.60 |
16,390.60 |
16,391.60 |
177.0K |
| 12:42 |
16,392.20 |
16,397.60 |
16,392.20 |
16,397.60 |
661.0K |
| 12:43 |
16,400.00 |
16,403.70 |
16,400.00 |
16,403.70 |
274.9K |
| 12:44 |
16,402.20 |
16,403.20 |
16,402.20 |
16,403.20 |
116.1K |
| 12:45 |
16,401.00 |
16,405.70 |
16,401.00 |
16,405.70 |
258.5K |
| 12:46 |
16,406.90 |
16,406.90 |
16,406.80 |
16,406.80 |
194.3K |
| 12:47 |
16,413.00 |
16,420.60 |
16,413.00 |
16,420.60 |
2,299.1K |
| 12:48 |
16,420.40 |
16,420.90 |
16,420.40 |
16,420.90 |
688.0K |
| 12:49 |
16,419.00 |
16,420.60 |
16,419.00 |
16,420.60 |
315.5K |
| 12:50 |
16,420.20 |
16,427.00 |
16,420.20 |
16,427.00 |
1,418.0K |
| 12:51 |
16,425.60 |
16,427.90 |
16,425.60 |
16,427.90 |
351.9K |
| 12:52 |
16,427.60 |
16,427.60 |
16,427.10 |
16,427.10 |
692.7K |
| 12:53 |
16,430.90 |
16,430.90 |
16,425.80 |
16,425.80 |
539.9K |
| 12:54 |
16,424.50 |
16,424.50 |
16,419.70 |
16,419.70 |
568.3K |
| 12:55 |
16,412.40 |
16,412.50 |
16,412.40 |
16,412.50 |
1,130.2K |
| 12:56 |
16,414.20 |
16,415.50 |
16,414.20 |
16,415.50 |
239.1K |
| 12:57 |
16,410.90 |
16,410.90 |
16,410.00 |
16,410.00 |
462.3K |
| 12:58 |
16,413.50 |
16,413.50 |
16,409.60 |
16,409.60 |
441.3K |
| 12:59 |
16,407.80 |
16,407.80 |
16,407.30 |
16,407.30 |
786.9K |
| 13:00 |
16,410.80 |
16,419.10 |
16,410.80 |
16,419.10 |
117.7K |
| 13:01 |
16,416.10 |
16,416.10 |
16,412.10 |
16,412.10 |
108.7K |
| 13:02 |
16,415.20 |
16,415.20 |
16,414.80 |
16,414.80 |
426.8K |
| 13:03 |
16,413.00 |
16,416.30 |
16,413.00 |
16,416.30 |
388.4K |
| 13:04 |
16,420.50 |
16,422.80 |
16,420.50 |
16,422.80 |
638.3K |
| 13:05 |
16,421.50 |
16,421.50 |
16,418.90 |
16,418.90 |
574.5K |
| 13:06 |
16,420.20 |
16,423.40 |
16,420.20 |
16,423.40 |
984.0K |
| 13:07 |
16,424.60 |
16,424.60 |
16,421.30 |
16,421.30 |
254.5K |
| 13:08 |
16,421.20 |
16,421.20 |
16,419.80 |
16,419.80 |
405.4K |
| 13:09 |
16,417.70 |
16,418.70 |
16,417.70 |
16,418.70 |
1,708.1K |
| 13:10 |
16,414.70 |
16,418.80 |
16,414.70 |
16,418.80 |
338.6K |
| 13:11 |
16,420.70 |
16,420.70 |
16,419.10 |
16,419.10 |
195.6K |
| 13:12 |
16,418.90 |
16,418.90 |
16,407.40 |
16,407.40 |
357.9K |
| 13:13 |
16,407.40 |
16,408.60 |
16,407.40 |
16,408.60 |
283.7K |
| 13:14 |
16,402.90 |
16,406.50 |
16,402.90 |
16,406.50 |
144.1K |
| 13:15 |
16,407.30 |
16,407.30 |
16,406.70 |
16,406.70 |
189.8K |
| 13:16 |
16,407.70 |
16,408.70 |
16,407.70 |
16,408.70 |
163.8K |
| 13:17 |
16,407.10 |
16,407.10 |
16,398.60 |
16,398.60 |
598.2K |
| 13:18 |
16,398.80 |
16,398.80 |
16,391.20 |
16,391.20 |
886.2K |
| 13:19 |
16,383.00 |
16,386.50 |
16,383.00 |
16,386.50 |
1,030.8K |
| 13:20 |
16,388.70 |
16,403.00 |
16,388.70 |
16,403.00 |
742.8K |
| 13:21 |
16,401.60 |
16,405.90 |
16,401.60 |
16,405.90 |
629.9K |
| 13:22 |
16,406.50 |
16,406.50 |
16,406.30 |
16,406.30 |
320.7K |
| 13:23 |
16,418.50 |
16,419.70 |
16,418.50 |
16,419.70 |
503.2K |
| 13:24 |
16,419.80 |
16,419.80 |
16,417.90 |
16,417.90 |
229.6K |
| 13:25 |
16,411.20 |
16,411.90 |
16,411.20 |
16,411.90 |
248.0K |
| 13:26 |
16,410.90 |
16,412.70 |
16,410.90 |
16,412.70 |
201.6K |
| 13:27 |
16,412.20 |
16,413.90 |
16,412.20 |
16,413.90 |
168.3K |
| 13:28 |
16,413.70 |
16,413.70 |
16,413.40 |
16,413.40 |
130.1K |
| 13:29 |
16,413.50 |
16,413.70 |
16,413.50 |
16,413.70 |
277.0K |
| 13:30 |
16,415.90 |
16,423.00 |
16,415.90 |
16,423.00 |
169.0K |
| 13:31 |
16,422.80 |
16,422.80 |
16,415.30 |
16,415.30 |
201.3K |
| 13:32 |
16,419.20 |
16,420.80 |
16,419.20 |
16,420.80 |
725.5K |
| 13:33 |
16,420.30 |
16,424.30 |
16,420.30 |
16,424.30 |
413.8K |
| 13:34 |
16,423.00 |
16,423.00 |
16,422.50 |
16,422.50 |
203.8K |
| 13:35 |
16,421.60 |
16,422.40 |
16,421.60 |
16,422.40 |
231.0K |
| 13:36 |
16,427.50 |
16,430.60 |
16,427.50 |
16,430.60 |
1,197.6K |
| 13:37 |
16,431.90 |
16,431.90 |
16,430.90 |
16,430.90 |
259.2K |
| 13:38 |
16,438.10 |
16,439.10 |
16,438.10 |
16,439.10 |
243.0K |
| 13:39 |
16,438.50 |
16,439.60 |
16,438.50 |
16,439.60 |
263.1K |
| 13:40 |
16,438.50 |
16,438.50 |
16,429.70 |
16,429.70 |
498.0K |
| 13:41 |
16,432.00 |
16,446.20 |
16,432.00 |
16,446.20 |
799.6K |
| 13:42 |
16,449.70 |
16,449.70 |
16,443.80 |
16,443.80 |
566.2K |
| 13:43 |
16,444.10 |
16,444.10 |
16,442.30 |
16,442.30 |
227.8K |
| 13:44 |
16,441.10 |
16,441.10 |
16,440.80 |
16,440.80 |
214.9K |
| 13:45 |
16,433.70 |
16,434.40 |
16,433.70 |
16,434.40 |
103.2K |
| 13:46 |
16,432.50 |
16,432.50 |
16,430.00 |
16,430.00 |
207.2K |
| 13:47 |
16,432.30 |
16,432.30 |
16,426.00 |
16,426.00 |
127.5K |
| 13:48 |
16,428.20 |
16,428.20 |
16,428.10 |
16,428.10 |
1,229.0K |
| 13:49 |
16,428.40 |
16,428.50 |
16,428.40 |
16,428.50 |
174.8K |
| 13:50 |
16,429.50 |
16,429.50 |
16,428.90 |
16,428.90 |
91.4K |
| 13:51 |
16,423.10 |
16,423.10 |
16,421.80 |
16,421.80 |
495.0K |
| 13:52 |
16,424.70 |
16,424.90 |
16,424.70 |
16,424.90 |
171.3K |
| 13:53 |
16,428.90 |
16,428.90 |
16,424.40 |
16,424.40 |
250.3K |
| 13:54 |
16,426.80 |
16,426.80 |
16,425.70 |
16,425.70 |
457.7K |
| 13:55 |
16,427.00 |
16,427.50 |
16,427.00 |
16,427.50 |
191.2K |
| 13:56 |
16,424.20 |
16,424.20 |
16,418.60 |
16,418.60 |
293.9K |
| 13:57 |
16,420.00 |
16,420.00 |
16,417.00 |
16,417.00 |
182.3K |
| 13:58 |
16,416.90 |
16,422.00 |
16,416.90 |
16,422.00 |
388.9K |
| 13:59 |
16,422.80 |
16,422.80 |
16,421.50 |
16,421.50 |
185.8K |
| 14:00 |
16,421.10 |
16,421.50 |
16,421.10 |
16,421.50 |
191.7K |
| 14:01 |
16,423.30 |
16,428.60 |
16,423.30 |
16,428.60 |
707.4K |
| 14:02 |
16,435.90 |
16,435.90 |
16,430.70 |
16,430.70 |
834.2K |
| 14:03 |
16,422.50 |
16,427.40 |
16,422.50 |
16,427.40 |
594.8K |
| 14:04 |
16,431.90 |
16,431.90 |
16,426.40 |
16,426.40 |
1,147.7K |
| 14:05 |
16,424.90 |
16,424.90 |
16,421.10 |
16,421.10 |
194.6K |
| 14:06 |
16,420.10 |
16,420.10 |
16,417.00 |
16,417.00 |
201.5K |
| 14:07 |
16,415.70 |
16,415.70 |
16,406.70 |
16,406.70 |
504.6K |
| 14:08 |
16,411.80 |
16,411.80 |
16,408.30 |
16,408.30 |
678.7K |
| 14:09 |
16,406.70 |
16,406.70 |
16,396.40 |
16,396.40 |
284.5K |
| 14:10 |
16,399.60 |
16,400.80 |
16,399.60 |
16,400.80 |
423.0K |
| 14:11 |
16,406.10 |
16,408.60 |
16,406.10 |
16,408.60 |
294.5K |
| 14:12 |
16,406.50 |
16,406.50 |
16,404.10 |
16,404.10 |
303.6K |
| 14:13 |
16,398.90 |
16,403.00 |
16,398.90 |
16,403.00 |
300.1K |
| 14:14 |
16,402.00 |
16,402.00 |
16,402.00 |
16,402.00 |
192.8K |
| 14:15 |
16,404.10 |
16,405.80 |
16,404.10 |
16,405.80 |
510.1K |
| 14:16 |
16,409.60 |
16,409.60 |
16,404.30 |
16,404.30 |
500.8K |
| 14:17 |
16,404.00 |
16,405.90 |
16,404.00 |
16,405.90 |
413.7K |
| 14:18 |
16,405.40 |
16,405.40 |
16,403.30 |
16,403.30 |
353.7K |
| 14:19 |
16,405.80 |
16,408.00 |
16,405.80 |
16,408.00 |
241.4K |
| 14:20 |
16,403.00 |
16,404.60 |
16,403.00 |
16,404.60 |
376.5K |
| 14:21 |
16,403.70 |
16,403.70 |
16,402.20 |
16,402.20 |
1,497.2K |
| 14:22 |
16,402.70 |
16,406.60 |
16,402.70 |
16,406.60 |
310.4K |
| 14:23 |
16,402.50 |
16,405.20 |
16,402.50 |
16,405.20 |
187.9K |
| 14:24 |
16,404.00 |
16,404.00 |
16,402.80 |
16,402.80 |
306.8K |
| 14:25 |
16,402.70 |
16,402.70 |
16,397.60 |
16,397.60 |
449.0K |
| 14:26 |
16,400.10 |
16,402.40 |
16,400.10 |
16,402.40 |
352.7K |
| 14:27 |
16,401.10 |
16,401.10 |
16,397.80 |
16,397.80 |
431.8K |
| 14:28 |
16,396.80 |
16,396.80 |
16,396.00 |
16,396.00 |
157.0K |
| 14:29 |
16,395.40 |
16,395.50 |
16,395.40 |
16,395.50 |
539.2K |
| 14:30 |
16,394.40 |
16,399.50 |
16,394.40 |
16,399.50 |
325.9K |
| 14:31 |
16,401.70 |
16,403.60 |
16,401.70 |
16,403.60 |
2,566.1K |
| 14:32 |
16,403.30 |
16,407.70 |
16,403.30 |
16,407.70 |
366.0K |
| 14:33 |
16,407.30 |
16,411.40 |
16,407.30 |
16,411.40 |
513.0K |
| 14:34 |
16,414.40 |
16,418.40 |
16,414.40 |
16,418.40 |
1,090.0K |
| 14:35 |
16,408.00 |
16,410.20 |
16,408.00 |
16,410.20 |
300.1K |
| 14:36 |
16,404.80 |
16,404.80 |
16,400.90 |
16,400.90 |
312.7K |
| 14:37 |
16,406.70 |
16,406.70 |
16,398.30 |
16,398.30 |
939.6K |
| 14:38 |
16,396.40 |
16,396.40 |
16,394.20 |
16,394.20 |
1,091.1K |
| 14:39 |
16,395.70 |
16,396.30 |
16,395.70 |
16,396.30 |
297.8K |
| 14:40 |
16,396.10 |
16,396.10 |
16,395.40 |
16,395.40 |
327.6K |
| 14:41 |
16,397.10 |
16,401.10 |
16,397.10 |
16,401.10 |
392.4K |
| 14:42 |
16,399.60 |
16,399.60 |
16,396.30 |
16,396.30 |
177.5K |
| 14:43 |
16,395.60 |
16,396.80 |
16,395.60 |
16,396.80 |
356.0K |
| 14:44 |
16,394.90 |
16,399.30 |
16,394.90 |
16,399.30 |
376.4K |
| 14:45 |
16,395.20 |
16,396.50 |
16,395.20 |
16,396.50 |
203.8K |
| 14:46 |
16,398.30 |
16,399.10 |
16,398.30 |
16,399.10 |
259.4K |
| 14:47 |
16,403.00 |
16,403.00 |
16,401.70 |
16,401.70 |
489.5K |
| 14:48 |
16,395.40 |
16,395.40 |
16,393.90 |
16,393.90 |
742.1K |
| 14:49 |
16,394.00 |
16,395.60 |
16,394.00 |
16,395.60 |
333.1K |
| 14:50 |
16,395.40 |
16,395.90 |
16,395.40 |
16,395.90 |
454.6K |
| 14:51 |
16,397.00 |
16,398.70 |
16,397.00 |
16,398.70 |
490.3K |
| 14:52 |
16,397.50 |
16,397.50 |
16,397.10 |
16,397.10 |
409.6K |
| 14:53 |
16,393.90 |
16,393.90 |
16,392.80 |
16,392.80 |
314.6K |
| 14:54 |
16,391.40 |
16,391.40 |
16,389.50 |
16,389.50 |
384.6K |
| 14:55 |
16,390.70 |
16,390.70 |
16,382.50 |
16,382.50 |
339.6K |
| 14:56 |
16,374.00 |
16,374.70 |
16,374.00 |
16,374.70 |
1,164.8K |
| 14:57 |
16,376.70 |
16,377.20 |
16,376.70 |
16,377.20 |
381.9K |
| 14:58 |
16,377.80 |
16,377.80 |
16,375.70 |
16,375.70 |
393.9K |
| 14:59 |
16,377.90 |
16,378.40 |
16,377.90 |
16,378.40 |
306.6K |
| 15:00 |
16,375.50 |
16,375.80 |
16,375.50 |
16,375.80 |
420.9K |
| 15:01 |
16,374.20 |
16,374.20 |
16,372.90 |
16,372.90 |
220.9K |
| 15:02 |
16,368.80 |
16,368.80 |
16,367.90 |
16,367.90 |
221.2K |
| 15:03 |
16,367.60 |
16,367.80 |
16,367.60 |
16,367.80 |
438.7K |
| 15:04 |
16,366.60 |
16,366.60 |
16,362.90 |
16,362.90 |
810.3K |
| 15:05 |
16,357.80 |
16,359.20 |
16,357.80 |
16,359.20 |
686.5K |
| 15:06 |
16,358.50 |
16,359.90 |
16,358.50 |
16,359.90 |
384.5K |
| 15:07 |
16,358.70 |
16,358.70 |
16,357.30 |
16,357.30 |
251.1K |
| 15:08 |
16,362.30 |
16,362.30 |
16,353.80 |
16,353.80 |
1,034.0K |
| 15:09 |
16,354.40 |
16,356.70 |
16,354.40 |
16,356.70 |
958.5K |
| 15:10 |
16,357.80 |
16,357.80 |
16,357.00 |
16,357.00 |
357.2K |
| 15:11 |
16,351.30 |
16,352.80 |
16,351.30 |
16,352.80 |
249.8K |
| 15:12 |
16,354.30 |
16,359.10 |
16,354.30 |
16,359.10 |
2,564.2K |
| 15:13 |
16,360.10 |
16,360.70 |
16,360.10 |
16,360.70 |
873.5K |
| 15:14 |
16,362.20 |
16,371.30 |
16,362.20 |
16,371.30 |
495.6K |
| 15:15 |
16,369.80 |
16,373.50 |
16,369.80 |
16,373.50 |
434.6K |
| 15:16 |
16,371.50 |
16,376.10 |
16,371.50 |
16,376.10 |
412.9K |
| 15:17 |
16,376.40 |
16,376.40 |
16,369.90 |
16,369.90 |
443.4K |
| 15:18 |
16,374.00 |
16,374.70 |
16,374.00 |
16,374.70 |
624.8K |
| 15:19 |
16,375.60 |
16,379.00 |
16,375.60 |
16,379.00 |
194.3K |
| 15:20 |
16,379.90 |
16,382.80 |
16,379.90 |
16,382.80 |
418.2K |
| 15:21 |
16,383.50 |
16,390.30 |
16,383.50 |
16,390.30 |
308.0K |
| 15:22 |
16,397.10 |
16,397.10 |
16,395.60 |
16,395.60 |
1,039.4K |
| 15:23 |
16,396.80 |
16,400.80 |
16,396.80 |
16,400.80 |
477.0K |
| 15:24 |
16,403.10 |
16,404.10 |
16,403.10 |
16,404.10 |
1,034.4K |
| 15:25 |
16,407.40 |
16,407.40 |
16,405.60 |
16,405.60 |
257.6K |
| 15:26 |
16,404.60 |
16,404.60 |
16,402.70 |
16,402.70 |
342.7K |
| 15:27 |
16,397.10 |
16,398.10 |
16,397.10 |
16,398.10 |
984.9K |
| 15:28 |
16,399.10 |
16,401.60 |
16,399.10 |
16,401.60 |
264.0K |
| 15:29 |
16,405.30 |
16,406.60 |
16,405.30 |
16,406.60 |
486.7K |
| 15:30 |
16,404.30 |
16,410.90 |
16,404.30 |
16,410.90 |
535.3K |
| 15:31 |
16,408.10 |
16,408.10 |
16,406.30 |
16,406.30 |
188.0K |
| 15:32 |
16,403.90 |
16,407.80 |
16,403.90 |
16,407.80 |
392.6K |
| 15:33 |
16,408.60 |
16,408.60 |
16,407.20 |
16,407.20 |
263.3K |
| 15:34 |
16,404.80 |
16,406.00 |
16,404.80 |
16,406.00 |
242.0K |
| 15:35 |
16,402.60 |
16,402.60 |
16,401.10 |
16,401.10 |
521.3K |
| 15:36 |
16,402.60 |
16,402.60 |
16,394.20 |
16,394.20 |
323.3K |
| 15:37 |
16,398.50 |
16,398.50 |
16,393.20 |
16,393.20 |
633.0K |
| 15:38 |
16,391.40 |
16,391.40 |
16,385.90 |
16,385.90 |
741.5K |
| 15:39 |
16,386.90 |
16,389.50 |
16,386.90 |
16,389.50 |
278.1K |
| 15:40 |
16,384.80 |
16,384.80 |
16,381.00 |
16,381.00 |
993.2K |
| 15:41 |
16,378.90 |
16,382.60 |
16,378.90 |
16,382.60 |
1,014.5K |
| 15:42 |
16,378.50 |
16,379.10 |
16,378.50 |
16,379.10 |
482.3K |
| 15:43 |
16,377.10 |
16,380.60 |
16,377.10 |
16,380.60 |
246.0K |
| 15:44 |
16,379.50 |
16,379.50 |
16,376.60 |
16,376.60 |
1,011.8K |
| 15:45 |
16,372.20 |
16,375.10 |
16,372.20 |
16,375.10 |
520.1K |
| 15:46 |
16,376.50 |
16,376.50 |
16,375.90 |
16,375.90 |
789.9K |
| 15:47 |
16,376.10 |
16,376.10 |
16,376.10 |
16,376.10 |
282.4K |
| 15:48 |
16,372.70 |
16,372.70 |
16,372.10 |
16,372.10 |
351.9K |
| 15:49 |
16,375.50 |
16,378.30 |
16,375.50 |
16,378.30 |
452.7K |
| 15:50 |
16,379.00 |
16,379.50 |
16,379.00 |
16,379.50 |
1,026.1K |
| 15:51 |
16,376.30 |
16,376.40 |
16,376.30 |
16,376.40 |
645.0K |
| 15:52 |
16,374.20 |
16,374.20 |
16,373.20 |
16,373.20 |
969.4K |
| 15:53 |
16,370.30 |
16,373.50 |
16,370.30 |
16,373.50 |
368.5K |
| 15:54 |
16,369.60 |
16,373.80 |
16,369.60 |
16,373.80 |
554.5K |
| 15:55 |
16,374.10 |
16,374.10 |
16,373.10 |
16,373.10 |
1,041.4K |
| 15:56 |
16,373.30 |
16,373.30 |
16,371.40 |
16,371.40 |
791.3K |
| 15:57 |
16,369.60 |
16,371.40 |
16,369.60 |
16,371.40 |
687.0K |
| 15:58 |
16,374.00 |
16,374.00 |
16,371.20 |
16,371.20 |
755.0K |
| 15:59 |
16,371.50 |
16,372.90 |
16,371.50 |
16,372.90 |
1,356.7K |
| 16:00 |
16,372.50 |
16,372.50 |
16,371.30 |
16,371.30 |
520.8K |
| 16:01 |
16,371.30 |
16,371.30 |
16,371.30 |
16,371.30 |
0.0K |
| 16:02 |
16,371.30 |
16,371.30 |
16,371.30 |
16,371.30 |
0.0K |
| 16:03 |
16,371.30 |
16,371.30 |
16,371.30 |
16,371.30 |
0.0K |
| 16:04 |
16,371.30 |
16,371.30 |
16,352.10 |
16,352.10 |
63,970.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|