| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,522.60 |
16,522.60 |
16,442.60 |
16,442.60 |
1,144.2K |
| 10:01 |
16,445.90 |
16,445.90 |
16,445.90 |
16,445.90 |
197.2K |
| 10:02 |
16,440.40 |
16,443.20 |
16,440.40 |
16,443.20 |
589.5K |
| 10:03 |
16,439.20 |
16,444.30 |
16,439.20 |
16,444.30 |
213.3K |
| 10:04 |
16,445.00 |
16,445.00 |
16,378.80 |
16,378.80 |
1,135.4K |
| 10:05 |
16,375.20 |
16,375.20 |
16,366.50 |
16,366.50 |
804.5K |
| 10:06 |
16,365.60 |
16,368.00 |
16,365.60 |
16,368.00 |
1,336.9K |
| 10:07 |
16,372.10 |
16,372.10 |
16,369.40 |
16,369.40 |
621.3K |
| 10:08 |
16,372.80 |
16,372.80 |
16,360.90 |
16,360.90 |
807.1K |
| 10:09 |
16,335.90 |
16,335.90 |
16,331.10 |
16,331.10 |
3,327.0K |
| 10:10 |
16,337.30 |
16,337.30 |
16,336.50 |
16,336.50 |
680.4K |
| 10:11 |
16,335.60 |
16,338.60 |
16,335.60 |
16,338.60 |
863.6K |
| 10:12 |
16,327.60 |
16,327.60 |
16,327.00 |
16,327.00 |
1,032.8K |
| 10:13 |
16,302.70 |
16,302.70 |
16,298.60 |
16,298.60 |
959.2K |
| 10:14 |
16,303.80 |
16,303.80 |
16,297.30 |
16,297.30 |
1,179.2K |
| 10:15 |
16,297.50 |
16,297.50 |
16,294.90 |
16,294.90 |
1,402.5K |
| 10:16 |
16,293.60 |
16,299.60 |
16,293.60 |
16,299.60 |
343.7K |
| 10:17 |
16,296.80 |
16,297.30 |
16,296.80 |
16,297.30 |
621.2K |
| 10:18 |
16,304.20 |
16,308.10 |
16,304.20 |
16,308.10 |
909.1K |
| 10:19 |
16,305.30 |
16,305.30 |
16,303.80 |
16,303.80 |
580.0K |
| 10:20 |
16,302.00 |
16,302.00 |
16,301.90 |
16,301.90 |
1,122.9K |
| 10:21 |
16,301.80 |
16,301.80 |
16,299.80 |
16,299.80 |
633.5K |
| 10:22 |
16,300.80 |
16,300.80 |
16,297.90 |
16,297.90 |
243.7K |
| 10:23 |
16,295.90 |
16,295.90 |
16,291.10 |
16,291.10 |
684.1K |
| 10:24 |
16,295.70 |
16,298.70 |
16,295.70 |
16,298.70 |
452.6K |
| 10:25 |
16,295.00 |
16,295.00 |
16,292.50 |
16,292.50 |
1,442.3K |
| 10:26 |
16,288.30 |
16,288.30 |
16,272.00 |
16,272.00 |
1,109.1K |
| 10:27 |
16,271.20 |
16,271.50 |
16,271.20 |
16,271.50 |
244.8K |
| 10:28 |
16,274.30 |
16,278.50 |
16,274.30 |
16,278.50 |
277.9K |
| 10:29 |
16,280.70 |
16,281.10 |
16,280.70 |
16,281.10 |
332.9K |
| 10:30 |
16,276.70 |
16,276.70 |
16,273.30 |
16,273.30 |
467.9K |
| 10:31 |
16,276.90 |
16,280.20 |
16,276.90 |
16,280.20 |
447.9K |
| 10:32 |
16,295.40 |
16,295.40 |
16,293.60 |
16,293.60 |
331.7K |
| 10:33 |
16,297.80 |
16,301.20 |
16,297.80 |
16,301.20 |
489.4K |
| 10:34 |
16,302.30 |
16,302.30 |
16,293.60 |
16,293.60 |
356.0K |
| 10:35 |
16,296.10 |
16,296.20 |
16,296.10 |
16,296.20 |
547.4K |
| 10:36 |
16,294.10 |
16,295.10 |
16,294.10 |
16,295.10 |
168.0K |
| 10:37 |
16,300.30 |
16,315.30 |
16,300.30 |
16,315.30 |
854.8K |
| 10:38 |
16,313.70 |
16,313.70 |
16,309.50 |
16,309.50 |
172.4K |
| 10:39 |
16,313.40 |
16,313.40 |
16,309.00 |
16,309.00 |
145.5K |
| 10:40 |
16,311.30 |
16,311.90 |
16,311.30 |
16,311.90 |
365.4K |
| 10:41 |
16,316.50 |
16,316.50 |
16,310.10 |
16,310.10 |
743.7K |
| 10:42 |
16,310.90 |
16,310.90 |
16,309.40 |
16,309.40 |
415.5K |
| 10:43 |
16,305.90 |
16,305.90 |
16,305.90 |
16,305.90 |
197.1K |
| 10:44 |
16,305.90 |
16,306.80 |
16,305.90 |
16,306.80 |
193.3K |
| 10:45 |
16,305.50 |
16,314.60 |
16,305.50 |
16,314.60 |
304.3K |
| 10:46 |
16,313.50 |
16,323.50 |
16,313.50 |
16,323.50 |
306.1K |
| 10:47 |
16,326.50 |
16,329.50 |
16,326.50 |
16,329.50 |
2,544.0K |
| 10:48 |
16,332.50 |
16,342.80 |
16,332.50 |
16,342.80 |
495.1K |
| 10:49 |
16,350.60 |
16,350.60 |
16,343.80 |
16,343.80 |
397.5K |
| 10:50 |
16,353.60 |
16,353.60 |
16,345.50 |
16,345.50 |
1,469.2K |
| 10:51 |
16,346.20 |
16,346.20 |
16,345.80 |
16,345.80 |
990.8K |
| 10:52 |
16,343.30 |
16,344.80 |
16,343.30 |
16,344.80 |
184.5K |
| 10:53 |
16,343.90 |
16,343.90 |
16,338.50 |
16,338.50 |
717.5K |
| 10:54 |
16,330.80 |
16,330.80 |
16,330.20 |
16,330.20 |
354.8K |
| 10:55 |
16,342.70 |
16,344.60 |
16,342.70 |
16,344.60 |
413.3K |
| 10:56 |
16,346.60 |
16,346.60 |
16,340.60 |
16,340.60 |
190.5K |
| 10:57 |
16,342.80 |
16,352.70 |
16,342.80 |
16,352.70 |
300.0K |
| 10:58 |
16,356.60 |
16,358.70 |
16,356.60 |
16,358.70 |
461.3K |
| 10:59 |
16,363.00 |
16,363.00 |
16,359.80 |
16,359.80 |
563.0K |
| 11:00 |
16,359.50 |
16,363.10 |
16,359.50 |
16,363.10 |
356.1K |
| 11:01 |
16,367.60 |
16,367.60 |
16,361.20 |
16,361.20 |
349.0K |
| 11:02 |
16,360.70 |
16,360.70 |
16,355.80 |
16,355.80 |
442.8K |
| 11:03 |
16,361.20 |
16,361.20 |
16,358.70 |
16,358.70 |
212.6K |
| 11:04 |
16,358.60 |
16,358.70 |
16,358.60 |
16,358.70 |
248.3K |
| 11:05 |
16,356.40 |
16,361.60 |
16,356.40 |
16,361.60 |
491.4K |
| 11:06 |
16,363.40 |
16,364.00 |
16,363.40 |
16,364.00 |
571.7K |
| 11:07 |
16,365.60 |
16,369.30 |
16,365.60 |
16,369.30 |
181.3K |
| 11:08 |
16,370.00 |
16,374.00 |
16,370.00 |
16,374.00 |
216.2K |
| 11:09 |
16,374.80 |
16,374.80 |
16,373.70 |
16,373.70 |
376.6K |
| 11:10 |
16,375.50 |
16,376.20 |
16,375.50 |
16,376.20 |
987.7K |
| 11:11 |
16,376.50 |
16,377.00 |
16,376.50 |
16,377.00 |
409.1K |
| 11:12 |
16,379.40 |
16,379.40 |
16,375.50 |
16,375.50 |
293.3K |
| 11:13 |
16,368.30 |
16,368.30 |
16,364.80 |
16,364.80 |
441.2K |
| 11:14 |
16,362.00 |
16,363.60 |
16,362.00 |
16,363.60 |
1,221.8K |
| 11:15 |
16,359.40 |
16,359.40 |
16,349.70 |
16,349.70 |
521.5K |
| 11:16 |
16,354.90 |
16,354.90 |
16,350.40 |
16,350.40 |
450.9K |
| 11:17 |
16,350.90 |
16,350.90 |
16,349.40 |
16,349.40 |
327.5K |
| 11:18 |
16,351.50 |
16,351.50 |
16,347.70 |
16,347.70 |
1,190.8K |
| 11:19 |
16,350.30 |
16,350.30 |
16,343.10 |
16,343.10 |
269.5K |
| 11:20 |
16,348.30 |
16,348.60 |
16,348.30 |
16,348.60 |
1,141.0K |
| 11:21 |
16,345.50 |
16,345.50 |
16,343.20 |
16,343.20 |
262.0K |
| 11:22 |
16,339.90 |
16,339.90 |
16,336.20 |
16,336.20 |
588.8K |
| 11:23 |
16,329.00 |
16,329.00 |
16,325.20 |
16,325.20 |
470.8K |
| 11:24 |
16,325.00 |
16,325.00 |
16,317.00 |
16,317.00 |
554.7K |
| 11:25 |
16,314.60 |
16,318.60 |
16,314.60 |
16,318.60 |
740.4K |
| 11:26 |
16,321.90 |
16,322.60 |
16,321.90 |
16,322.60 |
549.2K |
| 11:27 |
16,321.60 |
16,321.60 |
16,316.90 |
16,316.90 |
248.0K |
| 11:28 |
16,313.40 |
16,313.80 |
16,313.40 |
16,313.80 |
243.4K |
| 11:29 |
16,317.90 |
16,320.30 |
16,317.90 |
16,320.30 |
195.4K |
| 11:30 |
16,322.40 |
16,322.40 |
16,320.10 |
16,320.10 |
169.9K |
| 11:31 |
16,320.70 |
16,320.70 |
16,314.40 |
16,314.40 |
458.3K |
| 11:32 |
16,315.40 |
16,315.40 |
16,313.20 |
16,313.20 |
225.5K |
| 11:33 |
16,312.80 |
16,313.40 |
16,312.80 |
16,313.40 |
297.1K |
| 11:34 |
16,314.90 |
16,314.90 |
16,309.80 |
16,309.80 |
448.0K |
| 11:35 |
16,314.30 |
16,314.30 |
16,307.10 |
16,307.10 |
810.0K |
| 11:36 |
16,303.40 |
16,303.40 |
16,303.10 |
16,303.10 |
202.4K |
| 11:37 |
16,308.10 |
16,308.10 |
16,307.80 |
16,307.80 |
442.7K |
| 11:38 |
16,308.30 |
16,311.90 |
16,308.30 |
16,311.90 |
286.1K |
| 11:39 |
16,311.40 |
16,322.90 |
16,311.40 |
16,322.90 |
2,267.7K |
| 11:40 |
16,329.90 |
16,329.90 |
16,328.00 |
16,328.00 |
731.8K |
| 11:41 |
16,326.50 |
16,326.50 |
16,322.00 |
16,322.00 |
210.4K |
| 11:42 |
16,324.90 |
16,324.90 |
16,324.30 |
16,324.30 |
289.2K |
| 11:43 |
16,327.60 |
16,330.50 |
16,327.60 |
16,330.50 |
346.9K |
| 11:44 |
16,330.10 |
16,334.40 |
16,330.10 |
16,334.40 |
231.3K |
| 11:45 |
16,329.30 |
16,330.40 |
16,329.30 |
16,330.40 |
431.7K |
| 11:46 |
16,333.10 |
16,333.90 |
16,333.10 |
16,333.90 |
203.0K |
| 11:47 |
16,333.30 |
16,333.30 |
16,331.50 |
16,331.50 |
303.4K |
| 11:48 |
16,332.90 |
16,337.40 |
16,332.90 |
16,337.40 |
171.8K |
| 11:49 |
16,336.60 |
16,336.60 |
16,336.20 |
16,336.20 |
433.4K |
| 11:50 |
16,332.80 |
16,335.50 |
16,332.80 |
16,335.50 |
347.5K |
| 11:51 |
16,336.50 |
16,336.50 |
16,335.10 |
16,335.10 |
925.4K |
| 11:52 |
16,333.20 |
16,335.50 |
16,333.20 |
16,335.50 |
269.9K |
| 11:53 |
16,332.20 |
16,332.20 |
16,326.40 |
16,326.40 |
616.2K |
| 11:54 |
16,322.40 |
16,324.80 |
16,322.40 |
16,324.80 |
465.6K |
| 11:55 |
16,326.30 |
16,327.90 |
16,326.30 |
16,327.90 |
237.0K |
| 11:56 |
16,327.00 |
16,329.90 |
16,327.00 |
16,329.90 |
391.3K |
| 11:57 |
16,329.50 |
16,329.50 |
16,323.60 |
16,323.60 |
565.3K |
| 11:58 |
16,325.10 |
16,329.40 |
16,325.10 |
16,329.40 |
166.6K |
| 11:59 |
16,329.20 |
16,329.20 |
16,326.60 |
16,326.60 |
173.6K |
| 12:00 |
16,324.00 |
16,331.00 |
16,324.00 |
16,331.00 |
906.5K |
| 12:01 |
16,327.30 |
16,327.30 |
16,324.50 |
16,324.50 |
190.6K |
| 12:02 |
16,326.20 |
16,326.20 |
16,325.30 |
16,325.30 |
601.9K |
| 12:03 |
16,326.70 |
16,326.70 |
16,319.70 |
16,319.70 |
172.9K |
| 12:04 |
16,324.50 |
16,331.30 |
16,324.50 |
16,331.30 |
246.5K |
| 12:05 |
16,327.70 |
16,327.70 |
16,323.90 |
16,323.90 |
178.5K |
| 12:06 |
16,323.70 |
16,326.10 |
16,323.70 |
16,326.10 |
765.5K |
| 12:07 |
16,325.10 |
16,335.20 |
16,325.10 |
16,335.20 |
274.2K |
| 12:08 |
16,332.70 |
16,338.70 |
16,332.70 |
16,338.70 |
198.4K |
| 12:09 |
16,335.60 |
16,336.40 |
16,335.60 |
16,336.40 |
836.6K |
| 12:10 |
16,342.40 |
16,344.40 |
16,342.40 |
16,344.40 |
188.2K |
| 12:11 |
16,339.70 |
16,351.20 |
16,339.70 |
16,351.20 |
374.8K |
| 12:12 |
16,361.30 |
16,364.80 |
16,361.30 |
16,364.80 |
814.9K |
| 12:13 |
16,374.50 |
16,374.50 |
16,370.50 |
16,370.50 |
512.8K |
| 12:14 |
16,372.40 |
16,372.40 |
16,371.90 |
16,371.90 |
133.2K |
| 12:15 |
16,368.10 |
16,368.10 |
16,367.30 |
16,367.30 |
244.6K |
| 12:16 |
16,361.90 |
16,366.50 |
16,361.90 |
16,366.50 |
214.2K |
| 12:17 |
16,357.90 |
16,357.90 |
16,356.20 |
16,356.20 |
218.6K |
| 12:18 |
16,357.90 |
16,357.90 |
16,351.10 |
16,351.10 |
1,495.2K |
| 12:19 |
16,353.50 |
16,357.60 |
16,353.50 |
16,357.60 |
410.2K |
| 12:20 |
16,356.20 |
16,356.20 |
16,352.00 |
16,352.00 |
786.0K |
| 12:21 |
16,359.80 |
16,359.80 |
16,356.10 |
16,356.10 |
438.7K |
| 12:22 |
16,344.30 |
16,344.30 |
16,341.10 |
16,341.10 |
264.0K |
| 12:23 |
16,344.70 |
16,344.70 |
16,343.80 |
16,343.80 |
83.4K |
| 12:24 |
16,351.10 |
16,351.30 |
16,351.10 |
16,351.30 |
243.9K |
| 12:25 |
16,348.70 |
16,348.70 |
16,345.50 |
16,345.50 |
201.9K |
| 12:26 |
16,344.00 |
16,344.00 |
16,335.00 |
16,335.00 |
321.8K |
| 12:27 |
16,335.60 |
16,338.00 |
16,335.60 |
16,338.00 |
351.4K |
| 12:28 |
16,337.70 |
16,341.70 |
16,337.70 |
16,341.70 |
268.2K |
| 12:29 |
16,342.60 |
16,342.60 |
16,341.50 |
16,341.50 |
555.3K |
| 12:30 |
16,338.70 |
16,343.30 |
16,338.70 |
16,343.30 |
268.4K |
| 12:31 |
16,342.70 |
16,345.30 |
16,342.70 |
16,345.30 |
416.8K |
| 12:32 |
16,352.00 |
16,358.70 |
16,352.00 |
16,358.70 |
220.6K |
| 12:33 |
16,357.50 |
16,360.10 |
16,357.50 |
16,360.10 |
473.2K |
| 12:34 |
16,361.20 |
16,361.20 |
16,357.70 |
16,357.70 |
285.1K |
| 12:35 |
16,360.40 |
16,360.40 |
16,358.50 |
16,358.50 |
2,560.5K |
| 12:36 |
16,366.00 |
16,366.00 |
16,365.40 |
16,365.40 |
444.6K |
| 12:37 |
16,364.10 |
16,370.80 |
16,364.10 |
16,370.80 |
153.7K |
| 12:38 |
16,369.10 |
16,371.70 |
16,369.10 |
16,371.70 |
209.3K |
| 12:39 |
16,370.60 |
16,370.60 |
16,370.60 |
16,370.60 |
203.4K |
| 12:40 |
16,363.50 |
16,363.50 |
16,359.20 |
16,359.20 |
960.0K |
| 12:41 |
16,364.50 |
16,364.50 |
16,360.50 |
16,360.50 |
177.6K |
| 12:42 |
16,360.30 |
16,367.40 |
16,360.30 |
16,367.40 |
141.6K |
| 12:43 |
16,364.80 |
16,364.80 |
16,354.60 |
16,354.60 |
486.2K |
| 12:44 |
16,353.20 |
16,353.20 |
16,350.10 |
16,350.10 |
814.5K |
| 12:45 |
16,350.50 |
16,350.60 |
16,350.50 |
16,350.60 |
186.8K |
| 12:46 |
16,348.70 |
16,351.10 |
16,348.70 |
16,351.10 |
186.6K |
| 12:47 |
16,351.90 |
16,351.90 |
16,344.10 |
16,344.10 |
547.1K |
| 12:48 |
16,340.70 |
16,340.70 |
16,338.80 |
16,338.80 |
146.1K |
| 12:49 |
16,341.00 |
16,341.00 |
16,339.80 |
16,339.80 |
654.4K |
| 12:50 |
16,344.00 |
16,348.20 |
16,344.00 |
16,348.20 |
396.2K |
| 12:51 |
16,349.60 |
16,350.90 |
16,349.60 |
16,350.90 |
428.3K |
| 12:52 |
16,349.00 |
16,351.60 |
16,349.00 |
16,351.60 |
442.5K |
| 12:53 |
16,351.70 |
16,351.70 |
16,351.40 |
16,351.40 |
92.3K |
| 12:54 |
16,349.10 |
16,349.10 |
16,348.80 |
16,348.80 |
118.4K |
| 12:55 |
16,349.10 |
16,356.00 |
16,349.10 |
16,356.00 |
477.8K |
| 12:56 |
16,351.50 |
16,351.50 |
16,348.30 |
16,348.30 |
368.5K |
| 12:57 |
16,348.80 |
16,353.10 |
16,348.80 |
16,353.10 |
414.5K |
| 12:58 |
16,352.70 |
16,360.30 |
16,352.70 |
16,360.30 |
168.9K |
| 12:59 |
16,360.10 |
16,360.10 |
16,359.10 |
16,359.10 |
100.3K |
| 13:00 |
16,356.70 |
16,357.30 |
16,356.70 |
16,357.30 |
70.8K |
| 13:01 |
16,358.40 |
16,358.60 |
16,358.40 |
16,358.60 |
65.2K |
| 13:02 |
16,360.80 |
16,366.50 |
16,360.80 |
16,366.50 |
162.3K |
| 13:03 |
16,366.10 |
16,368.30 |
16,366.10 |
16,368.30 |
381.3K |
| 13:04 |
16,369.10 |
16,369.70 |
16,369.10 |
16,369.70 |
149.5K |
| 13:05 |
16,372.00 |
16,374.40 |
16,372.00 |
16,374.40 |
296.0K |
| 13:06 |
16,378.10 |
16,382.50 |
16,378.10 |
16,382.50 |
94.8K |
| 13:07 |
16,382.30 |
16,382.30 |
16,379.20 |
16,379.20 |
397.6K |
| 13:08 |
16,382.70 |
16,382.70 |
16,376.80 |
16,376.80 |
227.3K |
| 13:09 |
16,389.60 |
16,392.00 |
16,389.60 |
16,392.00 |
570.0K |
| 13:10 |
16,390.40 |
16,390.40 |
16,390.00 |
16,390.00 |
717.7K |
| 13:11 |
16,389.50 |
16,389.50 |
16,384.00 |
16,384.00 |
324.7K |
| 13:12 |
16,383.70 |
16,383.70 |
16,383.20 |
16,383.20 |
307.4K |
| 13:13 |
16,376.60 |
16,377.30 |
16,376.60 |
16,377.30 |
232.5K |
| 13:14 |
16,383.50 |
16,383.50 |
16,382.10 |
16,382.10 |
110.8K |
| 13:15 |
16,381.50 |
16,382.60 |
16,381.50 |
16,382.60 |
1,103.0K |
| 13:16 |
16,396.10 |
16,396.80 |
16,396.10 |
16,396.80 |
329.0K |
| 13:17 |
16,398.20 |
16,398.20 |
16,393.30 |
16,393.30 |
186.3K |
| 13:18 |
16,396.50 |
16,396.50 |
16,392.10 |
16,392.10 |
214.5K |
| 13:19 |
16,394.80 |
16,397.10 |
16,394.80 |
16,397.10 |
81.2K |
| 13:20 |
16,395.90 |
16,398.20 |
16,395.90 |
16,398.20 |
296.0K |
| 13:21 |
16,408.30 |
16,410.70 |
16,408.30 |
16,410.70 |
289.1K |
| 13:22 |
16,408.30 |
16,409.50 |
16,408.30 |
16,409.50 |
297.0K |
| 13:23 |
16,407.80 |
16,407.80 |
16,407.50 |
16,407.50 |
282.8K |
| 13:24 |
16,411.10 |
16,412.80 |
16,411.10 |
16,412.80 |
424.8K |
| 13:25 |
16,406.50 |
16,407.50 |
16,406.50 |
16,407.50 |
935.5K |
| 13:26 |
16,411.90 |
16,414.00 |
16,411.90 |
16,414.00 |
215.2K |
| 13:27 |
16,412.10 |
16,414.30 |
16,412.10 |
16,414.30 |
246.1K |
| 13:28 |
16,411.80 |
16,411.80 |
16,411.00 |
16,411.00 |
267.5K |
| 13:29 |
16,410.90 |
16,414.10 |
16,410.90 |
16,414.10 |
160.2K |
| 13:30 |
16,414.70 |
16,416.80 |
16,414.70 |
16,416.80 |
159.6K |
| 13:31 |
16,420.90 |
16,422.30 |
16,420.90 |
16,422.30 |
138.6K |
| 13:32 |
16,419.40 |
16,419.40 |
16,419.40 |
16,419.40 |
174.6K |
| 13:33 |
16,415.30 |
16,415.30 |
16,407.30 |
16,407.30 |
540.1K |
| 13:34 |
16,400.00 |
16,400.00 |
16,393.90 |
16,393.90 |
373.7K |
| 13:35 |
16,391.80 |
16,392.70 |
16,391.80 |
16,392.70 |
174.0K |
| 13:36 |
16,393.70 |
16,393.70 |
16,391.20 |
16,391.20 |
230.5K |
| 13:37 |
16,389.80 |
16,389.80 |
16,386.50 |
16,386.50 |
407.6K |
| 13:38 |
16,392.00 |
16,395.00 |
16,392.00 |
16,395.00 |
170.2K |
| 13:39 |
16,394.40 |
16,395.00 |
16,394.40 |
16,395.00 |
363.0K |
| 13:40 |
16,395.50 |
16,396.80 |
16,395.50 |
16,396.80 |
188.3K |
| 13:41 |
16,399.90 |
16,401.00 |
16,399.90 |
16,401.00 |
108.2K |
| 13:42 |
16,403.20 |
16,403.30 |
16,403.20 |
16,403.30 |
242.3K |
| 13:43 |
16,401.60 |
16,401.70 |
16,401.60 |
16,401.70 |
82.5K |
| 13:44 |
16,402.90 |
16,405.20 |
16,402.90 |
16,405.20 |
67.9K |
| 13:45 |
16,403.20 |
16,406.00 |
16,403.20 |
16,406.00 |
604.9K |
| 13:46 |
16,404.20 |
16,404.20 |
16,403.10 |
16,403.10 |
235.1K |
| 13:47 |
16,404.00 |
16,404.60 |
16,404.00 |
16,404.60 |
162.3K |
| 13:48 |
16,407.30 |
16,407.30 |
16,405.50 |
16,405.50 |
180.3K |
| 13:49 |
16,404.30 |
16,406.20 |
16,404.30 |
16,406.20 |
203.4K |
| 13:50 |
16,406.90 |
16,411.30 |
16,406.90 |
16,411.30 |
432.0K |
| 13:51 |
16,414.90 |
16,416.20 |
16,414.90 |
16,416.20 |
928.0K |
| 13:52 |
16,426.40 |
16,427.00 |
16,426.40 |
16,427.00 |
242.2K |
| 13:53 |
16,421.70 |
16,421.70 |
16,421.60 |
16,421.60 |
105.8K |
| 13:54 |
16,422.40 |
16,425.70 |
16,422.40 |
16,425.70 |
173.3K |
| 13:55 |
16,425.40 |
16,425.40 |
16,422.40 |
16,422.40 |
183.0K |
| 13:56 |
16,423.90 |
16,424.40 |
16,423.90 |
16,424.40 |
409.5K |
| 13:57 |
16,425.60 |
16,425.60 |
16,421.90 |
16,421.90 |
248.8K |
| 13:58 |
16,427.80 |
16,430.90 |
16,427.80 |
16,430.90 |
343.6K |
| 13:59 |
16,433.00 |
16,433.00 |
16,429.00 |
16,429.00 |
656.7K |
| 14:00 |
16,431.00 |
16,431.00 |
16,429.70 |
16,429.70 |
766.9K |
| 14:01 |
16,429.50 |
16,429.50 |
16,429.20 |
16,429.20 |
367.4K |
| 14:02 |
16,432.10 |
16,432.10 |
16,430.30 |
16,430.30 |
488.1K |
| 14:03 |
16,431.50 |
16,431.50 |
16,421.10 |
16,421.10 |
1,181.4K |
| 14:04 |
16,420.50 |
16,421.40 |
16,420.50 |
16,421.40 |
116.3K |
| 14:05 |
16,422.20 |
16,422.20 |
16,422.20 |
16,422.20 |
380.1K |
| 14:06 |
16,420.70 |
16,424.10 |
16,420.70 |
16,424.10 |
406.5K |
| 14:07 |
16,418.80 |
16,418.80 |
16,416.50 |
16,416.50 |
971.6K |
| 14:08 |
16,415.60 |
16,418.40 |
16,415.60 |
16,418.40 |
218.5K |
| 14:09 |
16,418.60 |
16,421.00 |
16,418.60 |
16,421.00 |
215.0K |
| 14:10 |
16,420.10 |
16,420.10 |
16,420.00 |
16,420.00 |
158.6K |
| 14:11 |
16,424.20 |
16,424.20 |
16,421.10 |
16,421.10 |
154.6K |
| 14:12 |
16,424.40 |
16,426.30 |
16,424.40 |
16,426.30 |
86.2K |
| 14:13 |
16,423.10 |
16,423.50 |
16,423.10 |
16,423.50 |
277.2K |
| 14:14 |
16,424.40 |
16,424.40 |
16,419.70 |
16,419.70 |
354.5K |
| 14:15 |
16,418.60 |
16,418.60 |
16,412.00 |
16,412.00 |
214.5K |
| 14:16 |
16,415.00 |
16,423.40 |
16,415.00 |
16,423.40 |
278.9K |
| 14:17 |
16,420.30 |
16,420.30 |
16,420.00 |
16,420.00 |
380.0K |
| 14:18 |
16,416.30 |
16,416.30 |
16,409.60 |
16,409.60 |
1,529.9K |
| 14:19 |
16,406.00 |
16,407.50 |
16,406.00 |
16,407.50 |
459.6K |
| 14:20 |
16,403.10 |
16,404.60 |
16,403.10 |
16,404.60 |
1,083.6K |
| 14:21 |
16,405.70 |
16,405.70 |
16,395.70 |
16,395.70 |
502.4K |
| 14:22 |
16,388.00 |
16,388.00 |
16,387.10 |
16,387.10 |
241.8K |
| 14:23 |
16,382.80 |
16,382.80 |
16,380.20 |
16,380.20 |
725.9K |
| 14:24 |
16,379.40 |
16,379.40 |
16,377.00 |
16,377.00 |
1,041.5K |
| 14:25 |
16,379.40 |
16,380.80 |
16,379.40 |
16,380.80 |
336.7K |
| 14:26 |
16,381.20 |
16,382.30 |
16,381.20 |
16,382.30 |
963.0K |
| 14:27 |
16,382.90 |
16,382.90 |
16,379.00 |
16,379.00 |
293.8K |
| 14:28 |
16,377.90 |
16,377.90 |
16,375.80 |
16,375.80 |
216.5K |
| 14:29 |
16,374.70 |
16,374.70 |
16,372.50 |
16,372.50 |
168.1K |
| 14:30 |
16,373.40 |
16,374.40 |
16,373.40 |
16,374.40 |
139.3K |
| 14:31 |
16,377.30 |
16,377.30 |
16,376.60 |
16,376.60 |
144.2K |
| 14:32 |
16,376.10 |
16,376.10 |
16,374.00 |
16,374.00 |
927.1K |
| 14:33 |
16,375.00 |
16,375.20 |
16,375.00 |
16,375.20 |
109.1K |
| 14:34 |
16,376.00 |
16,376.00 |
16,369.50 |
16,369.50 |
406.2K |
| 14:35 |
16,365.60 |
16,365.60 |
16,363.80 |
16,363.80 |
427.1K |
| 14:36 |
16,360.20 |
16,361.10 |
16,360.20 |
16,361.10 |
288.9K |
| 14:37 |
16,361.00 |
16,363.00 |
16,361.00 |
16,363.00 |
191.5K |
| 14:38 |
16,364.50 |
16,364.50 |
16,364.20 |
16,364.20 |
629.8K |
| 14:39 |
16,363.10 |
16,364.40 |
16,363.10 |
16,364.40 |
251.7K |
| 14:40 |
16,366.10 |
16,366.10 |
16,364.50 |
16,364.50 |
272.7K |
| 14:41 |
16,356.20 |
16,358.10 |
16,356.20 |
16,358.10 |
142.2K |
| 14:42 |
16,357.50 |
16,357.50 |
16,356.70 |
16,356.70 |
159.8K |
| 14:43 |
16,356.10 |
16,356.10 |
16,355.40 |
16,355.40 |
259.5K |
| 14:44 |
16,364.50 |
16,366.80 |
16,364.50 |
16,366.80 |
305.1K |
| 14:45 |
16,369.00 |
16,369.00 |
16,366.90 |
16,366.90 |
182.5K |
| 14:46 |
16,363.40 |
16,366.60 |
16,363.40 |
16,366.60 |
188.5K |
| 14:47 |
16,367.70 |
16,368.40 |
16,367.70 |
16,368.40 |
411.1K |
| 14:48 |
16,371.50 |
16,373.30 |
16,371.50 |
16,373.30 |
179.6K |
| 14:49 |
16,373.80 |
16,374.60 |
16,373.80 |
16,374.60 |
270.3K |
| 14:50 |
16,380.40 |
16,380.40 |
16,377.90 |
16,377.90 |
993.5K |
| 14:51 |
16,373.70 |
16,373.70 |
16,372.80 |
16,372.80 |
248.2K |
| 14:52 |
16,369.80 |
16,376.20 |
16,369.80 |
16,376.20 |
243.4K |
| 14:53 |
16,373.60 |
16,373.60 |
16,371.90 |
16,371.90 |
166.9K |
| 14:54 |
16,374.10 |
16,374.10 |
16,373.80 |
16,373.80 |
239.4K |
| 14:55 |
16,376.30 |
16,376.30 |
16,373.30 |
16,373.30 |
281.5K |
| 14:56 |
16,372.70 |
16,372.70 |
16,371.80 |
16,371.80 |
134.8K |
| 14:57 |
16,374.30 |
16,374.30 |
16,373.10 |
16,373.10 |
144.0K |
| 14:58 |
16,374.60 |
16,374.60 |
16,373.70 |
16,373.70 |
127.9K |
| 14:59 |
16,373.40 |
16,373.90 |
16,373.40 |
16,373.90 |
284.0K |
| 15:00 |
16,376.80 |
16,379.30 |
16,376.80 |
16,379.30 |
356.4K |
| 15:01 |
16,376.30 |
16,377.90 |
16,376.30 |
16,377.90 |
1,142.1K |
| 15:02 |
16,377.60 |
16,380.50 |
16,377.60 |
16,380.50 |
194.8K |
| 15:03 |
16,381.40 |
16,382.40 |
16,381.40 |
16,382.40 |
184.8K |
| 15:04 |
16,380.50 |
16,380.50 |
16,379.60 |
16,379.60 |
211.4K |
| 15:05 |
16,376.40 |
16,381.10 |
16,376.40 |
16,381.10 |
226.0K |
| 15:06 |
16,375.60 |
16,377.40 |
16,375.60 |
16,377.40 |
1,003.2K |
| 15:07 |
16,375.50 |
16,376.10 |
16,375.50 |
16,376.10 |
504.9K |
| 15:08 |
16,373.00 |
16,373.00 |
16,371.80 |
16,371.80 |
365.3K |
| 15:09 |
16,373.90 |
16,373.90 |
16,370.60 |
16,370.60 |
842.3K |
| 15:10 |
16,370.40 |
16,370.40 |
16,369.90 |
16,369.90 |
918.1K |
| 15:11 |
16,369.20 |
16,369.20 |
16,368.40 |
16,368.40 |
313.0K |
| 15:12 |
16,368.60 |
16,368.60 |
16,366.10 |
16,366.10 |
567.1K |
| 15:13 |
16,366.30 |
16,366.30 |
16,363.80 |
16,363.80 |
2,434.7K |
| 15:14 |
16,366.70 |
16,368.10 |
16,366.70 |
16,368.10 |
553.5K |
| 15:15 |
16,368.50 |
16,371.60 |
16,368.50 |
16,371.60 |
338.0K |
| 15:16 |
16,372.40 |
16,372.40 |
16,368.80 |
16,368.80 |
194.8K |
| 15:17 |
16,374.00 |
16,376.00 |
16,374.00 |
16,376.00 |
390.4K |
| 15:18 |
16,369.30 |
16,370.20 |
16,369.30 |
16,370.20 |
260.0K |
| 15:19 |
16,367.10 |
16,369.20 |
16,367.10 |
16,369.20 |
707.8K |
| 15:20 |
16,373.30 |
16,379.20 |
16,373.30 |
16,379.20 |
337.9K |
| 15:21 |
16,378.50 |
16,378.80 |
16,378.50 |
16,378.80 |
515.2K |
| 15:22 |
16,380.00 |
16,383.30 |
16,380.00 |
16,383.30 |
398.2K |
| 15:23 |
16,377.40 |
16,379.00 |
16,377.40 |
16,379.00 |
160.5K |
| 15:24 |
16,369.70 |
16,372.80 |
16,369.70 |
16,372.80 |
405.0K |
| 15:25 |
16,371.60 |
16,371.60 |
16,366.70 |
16,366.70 |
588.2K |
| 15:26 |
16,366.00 |
16,366.20 |
16,366.00 |
16,366.20 |
605.2K |
| 15:27 |
16,370.50 |
16,370.50 |
16,369.90 |
16,369.90 |
465.1K |
| 15:28 |
16,368.30 |
16,368.30 |
16,367.20 |
16,367.20 |
304.8K |
| 15:29 |
16,367.90 |
16,369.00 |
16,367.90 |
16,369.00 |
193.6K |
| 15:30 |
16,371.40 |
16,376.80 |
16,371.40 |
16,376.80 |
643.9K |
| 15:31 |
16,378.80 |
16,380.70 |
16,378.80 |
16,380.70 |
350.5K |
| 15:32 |
16,382.10 |
16,382.10 |
16,379.90 |
16,379.90 |
359.1K |
| 15:33 |
16,381.20 |
16,381.20 |
16,379.50 |
16,379.50 |
572.9K |
| 15:34 |
16,377.70 |
16,377.70 |
16,377.40 |
16,377.40 |
613.9K |
| 15:35 |
16,383.20 |
16,383.20 |
16,380.60 |
16,380.60 |
404.9K |
| 15:36 |
16,383.50 |
16,383.60 |
16,383.50 |
16,383.60 |
859.1K |
| 15:37 |
16,381.80 |
16,381.80 |
16,380.10 |
16,380.10 |
1,009.9K |
| 15:38 |
16,379.30 |
16,379.30 |
16,377.70 |
16,377.70 |
1,570.1K |
| 15:39 |
16,376.20 |
16,377.00 |
16,376.20 |
16,377.00 |
602.3K |
| 15:40 |
16,378.20 |
16,378.30 |
16,378.20 |
16,378.30 |
1,320.8K |
| 15:41 |
16,379.90 |
16,379.90 |
16,374.40 |
16,374.40 |
895.8K |
| 15:42 |
16,375.70 |
16,376.70 |
16,375.70 |
16,376.70 |
310.1K |
| 15:43 |
16,374.70 |
16,375.70 |
16,374.70 |
16,375.70 |
448.7K |
| 15:44 |
16,376.70 |
16,376.70 |
16,373.30 |
16,373.30 |
443.5K |
| 15:45 |
16,377.30 |
16,378.70 |
16,377.30 |
16,378.70 |
570.5K |
| 15:46 |
16,374.80 |
16,376.80 |
16,374.80 |
16,376.80 |
357.9K |
| 15:47 |
16,380.70 |
16,380.70 |
16,379.20 |
16,379.20 |
663.6K |
| 15:48 |
16,377.80 |
16,378.90 |
16,377.80 |
16,378.90 |
326.6K |
| 15:49 |
16,374.10 |
16,376.80 |
16,374.10 |
16,376.80 |
1,030.6K |
| 15:50 |
16,373.30 |
16,374.70 |
16,373.30 |
16,374.70 |
694.1K |
| 15:51 |
16,368.40 |
16,368.40 |
16,365.80 |
16,365.80 |
846.3K |
| 15:52 |
16,366.60 |
16,371.00 |
16,366.60 |
16,371.00 |
526.0K |
| 15:53 |
16,376.40 |
16,377.70 |
16,376.40 |
16,377.70 |
1,033.6K |
| 15:54 |
16,381.10 |
16,381.70 |
16,381.10 |
16,381.70 |
483.2K |
| 15:55 |
16,376.80 |
16,376.80 |
16,373.00 |
16,373.00 |
3,154.2K |
| 15:56 |
16,377.10 |
16,377.10 |
16,375.50 |
16,375.50 |
540.1K |
| 15:57 |
16,372.70 |
16,374.30 |
16,372.70 |
16,374.30 |
611.4K |
| 15:58 |
16,374.10 |
16,379.50 |
16,374.10 |
16,379.50 |
1,053.7K |
| 15:59 |
16,376.50 |
16,381.90 |
16,376.50 |
16,381.90 |
1,150.5K |
| 16:00 |
16,377.70 |
16,378.70 |
16,377.70 |
16,378.70 |
395.7K |
| 16:01 |
16,378.70 |
16,378.70 |
16,378.70 |
16,378.70 |
0.0K |
| 16:02 |
16,378.70 |
16,378.70 |
16,378.70 |
16,378.70 |
0.0K |
| 16:03 |
16,378.70 |
16,378.70 |
16,378.70 |
16,378.70 |
0.0K |
| 16:04 |
16,378.70 |
16,394.00 |
16,378.70 |
16,394.00 |
61,912.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|