| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,394.00 |
16,394.00 |
16,384.10 |
16,384.10 |
1,178.8K |
| 10:01 |
16,393.30 |
16,393.30 |
16,390.90 |
16,390.90 |
181.6K |
| 10:02 |
16,390.80 |
16,399.10 |
16,390.80 |
16,399.10 |
846.9K |
| 10:03 |
16,397.90 |
16,402.60 |
16,397.90 |
16,402.60 |
403.4K |
| 10:04 |
16,409.10 |
16,409.10 |
16,385.80 |
16,385.80 |
2,847.2K |
| 10:05 |
16,392.00 |
16,392.00 |
16,388.20 |
16,388.20 |
1,102.9K |
| 10:06 |
16,384.60 |
16,396.80 |
16,384.60 |
16,396.80 |
617.2K |
| 10:07 |
16,374.90 |
16,374.90 |
16,368.10 |
16,368.10 |
2,980.3K |
| 10:08 |
16,363.30 |
16,363.30 |
16,362.40 |
16,362.40 |
838.2K |
| 10:09 |
16,349.90 |
16,359.50 |
16,349.90 |
16,359.50 |
2,625.6K |
| 10:10 |
16,362.70 |
16,362.70 |
16,351.10 |
16,351.10 |
969.5K |
| 10:11 |
16,342.70 |
16,358.90 |
16,342.70 |
16,358.90 |
1,298.4K |
| 10:12 |
16,357.70 |
16,364.70 |
16,357.70 |
16,364.70 |
938.1K |
| 10:13 |
16,353.70 |
16,359.50 |
16,353.70 |
16,359.50 |
1,421.0K |
| 10:14 |
16,360.30 |
16,360.30 |
16,354.00 |
16,354.00 |
760.3K |
| 10:15 |
16,360.40 |
16,369.10 |
16,360.40 |
16,369.10 |
1,010.3K |
| 10:16 |
16,361.10 |
16,361.80 |
16,361.10 |
16,361.80 |
1,147.0K |
| 10:17 |
16,360.70 |
16,360.70 |
16,355.60 |
16,355.60 |
1,519.8K |
| 10:18 |
16,350.40 |
16,350.40 |
16,349.90 |
16,349.90 |
685.9K |
| 10:19 |
16,354.70 |
16,362.30 |
16,354.70 |
16,362.30 |
675.6K |
| 10:20 |
16,357.20 |
16,364.20 |
16,357.20 |
16,364.20 |
809.6K |
| 10:21 |
16,362.40 |
16,362.40 |
16,353.90 |
16,353.90 |
1,654.5K |
| 10:22 |
16,364.20 |
16,364.20 |
16,363.30 |
16,363.30 |
504.7K |
| 10:23 |
16,365.80 |
16,368.80 |
16,365.80 |
16,368.80 |
299.7K |
| 10:24 |
16,373.10 |
16,376.80 |
16,373.10 |
16,376.80 |
282.2K |
| 10:25 |
16,377.00 |
16,377.00 |
16,370.70 |
16,370.70 |
454.3K |
| 10:26 |
16,368.30 |
16,370.70 |
16,368.30 |
16,370.70 |
787.6K |
| 10:27 |
16,373.40 |
16,373.50 |
16,373.40 |
16,373.50 |
500.7K |
| 10:28 |
16,362.80 |
16,362.80 |
16,362.70 |
16,362.70 |
1,065.9K |
| 10:29 |
16,365.60 |
16,371.10 |
16,365.60 |
16,371.10 |
605.4K |
| 10:30 |
16,376.70 |
16,381.50 |
16,376.70 |
16,381.50 |
653.4K |
| 10:31 |
16,369.80 |
16,369.80 |
16,368.70 |
16,368.70 |
197.0K |
| 10:32 |
16,361.30 |
16,362.70 |
16,361.30 |
16,362.70 |
379.6K |
| 10:33 |
16,359.80 |
16,365.20 |
16,359.80 |
16,365.20 |
423.1K |
| 10:34 |
16,367.90 |
16,368.70 |
16,367.90 |
16,368.70 |
362.8K |
| 10:35 |
16,372.90 |
16,372.90 |
16,371.80 |
16,371.80 |
126.5K |
| 10:36 |
16,373.50 |
16,373.50 |
16,373.00 |
16,373.00 |
148.8K |
| 10:37 |
16,371.00 |
16,371.00 |
16,367.80 |
16,367.80 |
299.7K |
| 10:38 |
16,367.20 |
16,367.20 |
16,356.70 |
16,356.70 |
275.1K |
| 10:39 |
16,353.80 |
16,354.30 |
16,353.80 |
16,354.30 |
249.3K |
| 10:40 |
16,358.60 |
16,360.20 |
16,358.60 |
16,360.20 |
313.3K |
| 10:41 |
16,364.20 |
16,366.20 |
16,364.20 |
16,366.20 |
162.1K |
| 10:42 |
16,365.10 |
16,367.80 |
16,365.10 |
16,367.80 |
345.8K |
| 10:43 |
16,377.40 |
16,377.50 |
16,377.40 |
16,377.50 |
636.6K |
| 10:44 |
16,375.60 |
16,375.60 |
16,372.10 |
16,372.10 |
552.8K |
| 10:45 |
16,376.00 |
16,376.00 |
16,368.10 |
16,368.10 |
389.8K |
| 10:46 |
16,370.90 |
16,376.00 |
16,370.90 |
16,376.00 |
520.7K |
| 10:47 |
16,372.80 |
16,380.00 |
16,372.80 |
16,380.00 |
688.8K |
| 10:48 |
16,382.50 |
16,385.00 |
16,382.50 |
16,385.00 |
315.2K |
| 10:49 |
16,387.10 |
16,387.10 |
16,383.40 |
16,383.40 |
285.7K |
| 10:50 |
16,386.60 |
16,388.00 |
16,386.60 |
16,388.00 |
366.2K |
| 10:51 |
16,388.40 |
16,389.20 |
16,388.40 |
16,389.20 |
1,170.0K |
| 10:52 |
16,381.00 |
16,381.00 |
16,376.90 |
16,376.90 |
786.6K |
| 10:53 |
16,376.50 |
16,376.50 |
16,374.40 |
16,374.40 |
792.6K |
| 10:54 |
16,381.10 |
16,381.10 |
16,374.80 |
16,374.80 |
400.5K |
| 10:55 |
16,381.00 |
16,381.30 |
16,381.00 |
16,381.30 |
517.6K |
| 10:56 |
16,388.60 |
16,388.80 |
16,388.60 |
16,388.80 |
426.7K |
| 10:57 |
16,388.90 |
16,390.10 |
16,388.90 |
16,390.10 |
293.7K |
| 10:58 |
16,388.60 |
16,388.60 |
16,388.50 |
16,388.50 |
859.4K |
| 10:59 |
16,390.70 |
16,391.70 |
16,390.70 |
16,391.70 |
525.2K |
| 11:00 |
16,390.10 |
16,397.20 |
16,390.10 |
16,397.20 |
416.2K |
| 11:01 |
16,393.40 |
16,393.40 |
16,390.40 |
16,390.40 |
525.8K |
| 11:02 |
16,395.50 |
16,395.50 |
16,395.30 |
16,395.30 |
163.0K |
| 11:03 |
16,397.90 |
16,398.60 |
16,397.90 |
16,398.60 |
544.4K |
| 11:04 |
16,398.40 |
16,398.40 |
16,390.80 |
16,390.80 |
551.8K |
| 11:05 |
16,390.90 |
16,390.90 |
16,389.10 |
16,389.10 |
269.9K |
| 11:06 |
16,386.00 |
16,386.00 |
16,385.00 |
16,385.00 |
438.6K |
| 11:07 |
16,390.80 |
16,392.60 |
16,390.80 |
16,392.60 |
452.9K |
| 11:08 |
16,393.40 |
16,400.40 |
16,393.40 |
16,400.40 |
171.1K |
| 11:09 |
16,404.50 |
16,404.50 |
16,402.00 |
16,402.00 |
310.6K |
| 11:10 |
16,404.00 |
16,404.00 |
16,402.00 |
16,402.00 |
602.9K |
| 11:11 |
16,411.40 |
16,411.40 |
16,409.80 |
16,409.80 |
236.8K |
| 11:12 |
16,407.90 |
16,407.90 |
16,406.10 |
16,406.10 |
457.7K |
| 11:13 |
16,403.10 |
16,403.10 |
16,396.30 |
16,396.30 |
678.9K |
| 11:14 |
16,393.10 |
16,393.40 |
16,393.10 |
16,393.40 |
180.0K |
| 11:15 |
16,390.20 |
16,390.20 |
16,384.10 |
16,384.10 |
943.7K |
| 11:16 |
16,377.00 |
16,377.00 |
16,373.80 |
16,373.80 |
390.0K |
| 11:17 |
16,362.60 |
16,362.60 |
16,353.50 |
16,353.50 |
1,118.0K |
| 11:18 |
16,354.20 |
16,366.30 |
16,354.20 |
16,366.30 |
485.5K |
| 11:19 |
16,357.00 |
16,358.90 |
16,357.00 |
16,358.90 |
1,093.2K |
| 11:20 |
16,358.10 |
16,359.60 |
16,358.10 |
16,359.60 |
392.0K |
| 11:21 |
16,352.30 |
16,352.30 |
16,352.20 |
16,352.20 |
197.7K |
| 11:22 |
16,352.10 |
16,352.10 |
16,350.00 |
16,350.00 |
168.8K |
| 11:23 |
16,349.00 |
16,349.00 |
16,348.00 |
16,348.00 |
1,214.7K |
| 11:24 |
16,349.20 |
16,349.20 |
16,346.10 |
16,346.10 |
785.3K |
| 11:25 |
16,350.90 |
16,350.90 |
16,350.50 |
16,350.50 |
174.1K |
| 11:26 |
16,346.90 |
16,352.10 |
16,346.90 |
16,352.10 |
669.5K |
| 11:27 |
16,355.20 |
16,359.20 |
16,355.20 |
16,359.20 |
281.0K |
| 11:28 |
16,356.40 |
16,356.40 |
16,352.60 |
16,352.60 |
121.4K |
| 11:29 |
16,355.50 |
16,356.00 |
16,355.50 |
16,356.00 |
120.8K |
| 11:30 |
16,352.30 |
16,352.30 |
16,348.20 |
16,348.20 |
505.7K |
| 11:31 |
16,350.80 |
16,353.80 |
16,350.80 |
16,353.80 |
144.3K |
| 11:32 |
16,353.50 |
16,356.30 |
16,353.50 |
16,356.30 |
204.1K |
| 11:33 |
16,354.80 |
16,360.90 |
16,354.80 |
16,360.90 |
502.0K |
| 11:34 |
16,356.40 |
16,356.40 |
16,355.40 |
16,355.40 |
231.7K |
| 11:35 |
16,355.60 |
16,355.60 |
16,353.40 |
16,353.40 |
267.4K |
| 11:36 |
16,351.90 |
16,352.40 |
16,351.90 |
16,352.40 |
78.5K |
| 11:37 |
16,351.60 |
16,351.60 |
16,347.80 |
16,347.80 |
190.4K |
| 11:38 |
16,353.00 |
16,353.00 |
16,351.30 |
16,351.30 |
510.2K |
| 11:39 |
16,351.40 |
16,353.00 |
16,351.40 |
16,353.00 |
108.0K |
| 11:40 |
16,349.90 |
16,349.90 |
16,348.60 |
16,348.60 |
759.4K |
| 11:41 |
16,351.40 |
16,351.40 |
16,347.00 |
16,347.00 |
466.6K |
| 11:42 |
16,347.30 |
16,349.50 |
16,347.30 |
16,349.50 |
220.8K |
| 11:43 |
16,350.10 |
16,350.10 |
16,345.50 |
16,345.50 |
354.4K |
| 11:44 |
16,345.70 |
16,346.40 |
16,345.70 |
16,346.40 |
242.1K |
| 11:45 |
16,346.10 |
16,346.80 |
16,346.10 |
16,346.80 |
110.0K |
| 11:46 |
16,347.50 |
16,347.50 |
16,343.80 |
16,343.80 |
313.6K |
| 11:47 |
16,347.40 |
16,350.70 |
16,347.40 |
16,350.70 |
203.0K |
| 11:48 |
16,352.70 |
16,352.70 |
16,352.30 |
16,352.30 |
166.9K |
| 11:49 |
16,357.60 |
16,359.40 |
16,357.60 |
16,359.40 |
791.8K |
| 11:50 |
16,359.60 |
16,359.60 |
16,359.50 |
16,359.50 |
768.9K |
| 11:51 |
16,365.20 |
16,365.20 |
16,362.00 |
16,362.00 |
201.3K |
| 11:52 |
16,365.10 |
16,369.10 |
16,365.10 |
16,369.10 |
486.8K |
| 11:53 |
16,370.60 |
16,370.60 |
16,368.80 |
16,368.80 |
163.9K |
| 11:54 |
16,368.70 |
16,368.70 |
16,368.30 |
16,368.30 |
436.1K |
| 11:55 |
16,367.50 |
16,367.50 |
16,365.90 |
16,365.90 |
303.4K |
| 11:56 |
16,367.30 |
16,371.40 |
16,367.30 |
16,371.40 |
267.2K |
| 11:57 |
16,367.80 |
16,368.40 |
16,367.80 |
16,368.40 |
224.6K |
| 11:58 |
16,369.70 |
16,369.70 |
16,368.20 |
16,368.20 |
167.6K |
| 11:59 |
16,369.00 |
16,369.00 |
16,365.50 |
16,365.50 |
324.3K |
| 12:00 |
16,360.80 |
16,360.80 |
16,359.80 |
16,359.80 |
979.9K |
| 12:01 |
16,361.70 |
16,361.70 |
16,360.10 |
16,360.10 |
465.1K |
| 12:02 |
16,359.90 |
16,359.90 |
16,349.60 |
16,349.60 |
480.0K |
| 12:03 |
16,349.00 |
16,349.00 |
16,348.20 |
16,348.20 |
476.0K |
| 12:04 |
16,350.60 |
16,350.60 |
16,349.40 |
16,349.40 |
448.9K |
| 12:05 |
16,348.10 |
16,350.80 |
16,348.10 |
16,350.80 |
687.5K |
| 12:06 |
16,349.40 |
16,349.40 |
16,348.80 |
16,348.80 |
150.1K |
| 12:07 |
16,341.60 |
16,341.60 |
16,332.40 |
16,332.40 |
732.9K |
| 12:08 |
16,327.30 |
16,331.00 |
16,327.30 |
16,331.00 |
628.6K |
| 12:09 |
16,338.10 |
16,340.60 |
16,338.10 |
16,340.60 |
262.2K |
| 12:10 |
16,342.50 |
16,342.70 |
16,342.50 |
16,342.70 |
712.0K |
| 12:11 |
16,343.60 |
16,347.80 |
16,343.60 |
16,347.80 |
620.5K |
| 12:12 |
16,348.50 |
16,348.50 |
16,345.10 |
16,345.10 |
759.2K |
| 12:13 |
16,346.20 |
16,349.00 |
16,346.20 |
16,349.00 |
518.1K |
| 12:14 |
16,350.70 |
16,350.70 |
16,342.40 |
16,342.40 |
230.2K |
| 12:15 |
16,346.10 |
16,346.10 |
16,344.10 |
16,344.10 |
189.1K |
| 12:16 |
16,343.50 |
16,345.90 |
16,343.50 |
16,345.90 |
527.8K |
| 12:17 |
16,344.70 |
16,349.30 |
16,344.70 |
16,349.30 |
206.4K |
| 12:18 |
16,352.20 |
16,352.20 |
16,346.80 |
16,346.80 |
280.5K |
| 12:19 |
16,345.40 |
16,346.60 |
16,345.40 |
16,346.60 |
81.9K |
| 12:20 |
16,343.60 |
16,343.60 |
16,342.50 |
16,342.50 |
507.4K |
| 12:21 |
16,341.30 |
16,341.30 |
16,335.70 |
16,335.70 |
1,035.4K |
| 12:22 |
16,332.20 |
16,332.20 |
16,327.90 |
16,327.90 |
569.8K |
| 12:23 |
16,328.60 |
16,328.60 |
16,327.30 |
16,327.30 |
200.3K |
| 12:24 |
16,330.20 |
16,330.20 |
16,327.60 |
16,327.60 |
100.8K |
| 12:25 |
16,329.40 |
16,329.40 |
16,328.80 |
16,328.80 |
172.3K |
| 12:26 |
16,328.00 |
16,328.00 |
16,326.30 |
16,326.30 |
90.3K |
| 12:27 |
16,329.40 |
16,331.10 |
16,329.40 |
16,331.10 |
120.0K |
| 12:28 |
16,331.00 |
16,331.00 |
16,330.70 |
16,330.70 |
220.7K |
| 12:29 |
16,334.20 |
16,334.20 |
16,330.90 |
16,330.90 |
82.4K |
| 12:30 |
16,330.30 |
16,333.70 |
16,330.30 |
16,333.70 |
246.5K |
| 12:31 |
16,335.40 |
16,335.40 |
16,334.40 |
16,334.40 |
145.2K |
| 12:32 |
16,332.50 |
16,332.50 |
16,327.80 |
16,327.80 |
203.4K |
| 12:33 |
16,328.50 |
16,328.50 |
16,326.80 |
16,326.80 |
200.0K |
| 12:34 |
16,335.90 |
16,335.90 |
16,335.50 |
16,335.50 |
144.8K |
| 12:35 |
16,332.10 |
16,333.10 |
16,332.10 |
16,333.10 |
149.8K |
| 12:36 |
16,330.40 |
16,332.30 |
16,330.40 |
16,332.30 |
313.1K |
| 12:37 |
16,334.50 |
16,344.20 |
16,334.50 |
16,344.20 |
840.6K |
| 12:38 |
16,342.30 |
16,342.30 |
16,341.40 |
16,341.40 |
334.9K |
| 12:39 |
16,340.30 |
16,343.70 |
16,340.30 |
16,343.70 |
160.9K |
| 12:40 |
16,342.00 |
16,342.00 |
16,341.30 |
16,341.30 |
534.5K |
| 12:41 |
16,338.70 |
16,339.10 |
16,338.70 |
16,339.10 |
500.6K |
| 12:42 |
16,335.50 |
16,335.50 |
16,329.70 |
16,329.70 |
302.4K |
| 12:43 |
16,332.20 |
16,332.20 |
16,328.40 |
16,328.40 |
163.1K |
| 12:44 |
16,328.40 |
16,328.40 |
16,325.90 |
16,325.90 |
188.0K |
| 12:45 |
16,326.30 |
16,326.30 |
16,324.10 |
16,324.10 |
118.8K |
| 12:46 |
16,323.50 |
16,324.80 |
16,323.50 |
16,324.80 |
229.3K |
| 12:47 |
16,323.90 |
16,324.90 |
16,323.90 |
16,324.90 |
134.0K |
| 12:48 |
16,325.00 |
16,325.60 |
16,325.00 |
16,325.60 |
88.5K |
| 12:49 |
16,330.20 |
16,330.20 |
16,328.20 |
16,328.20 |
368.2K |
| 12:50 |
16,329.30 |
16,329.30 |
16,328.20 |
16,328.20 |
332.9K |
| 12:51 |
16,323.90 |
16,325.60 |
16,323.90 |
16,325.60 |
391.5K |
| 12:52 |
16,326.20 |
16,327.80 |
16,326.20 |
16,327.80 |
425.0K |
| 12:53 |
16,329.70 |
16,332.30 |
16,329.70 |
16,332.30 |
300.2K |
| 12:54 |
16,331.70 |
16,331.70 |
16,330.90 |
16,330.90 |
380.6K |
| 12:55 |
16,332.20 |
16,332.50 |
16,332.20 |
16,332.50 |
377.9K |
| 12:56 |
16,333.50 |
16,333.50 |
16,332.90 |
16,332.90 |
198.6K |
| 12:57 |
16,327.40 |
16,328.30 |
16,327.40 |
16,328.30 |
431.6K |
| 12:58 |
16,327.90 |
16,327.90 |
16,325.80 |
16,325.80 |
136.4K |
| 12:59 |
16,326.80 |
16,327.30 |
16,326.80 |
16,327.30 |
238.9K |
| 13:00 |
16,327.20 |
16,327.20 |
16,326.30 |
16,326.30 |
1,018.5K |
| 13:01 |
16,326.00 |
16,326.00 |
16,323.60 |
16,323.60 |
277.8K |
| 13:02 |
16,320.10 |
16,323.10 |
16,320.10 |
16,323.10 |
785.4K |
| 13:03 |
16,324.30 |
16,325.60 |
16,324.30 |
16,325.60 |
393.8K |
| 13:04 |
16,327.30 |
16,327.30 |
16,326.90 |
16,326.90 |
126.1K |
| 13:05 |
16,328.40 |
16,328.40 |
16,326.00 |
16,326.00 |
153.1K |
| 13:06 |
16,322.60 |
16,322.60 |
16,317.80 |
16,317.80 |
434.1K |
| 13:07 |
16,317.60 |
16,319.60 |
16,317.60 |
16,319.60 |
492.2K |
| 13:08 |
16,316.80 |
16,317.70 |
16,316.80 |
16,317.70 |
248.2K |
| 13:09 |
16,316.10 |
16,316.10 |
16,315.80 |
16,315.80 |
220.2K |
| 13:10 |
16,312.20 |
16,314.20 |
16,312.20 |
16,314.20 |
77.3K |
| 13:11 |
16,317.10 |
16,317.10 |
16,315.30 |
16,315.30 |
108.9K |
| 13:12 |
16,314.50 |
16,315.80 |
16,314.50 |
16,315.80 |
171.7K |
| 13:13 |
16,320.60 |
16,320.60 |
16,319.60 |
16,319.60 |
78.7K |
| 13:14 |
16,316.80 |
16,317.70 |
16,316.80 |
16,317.70 |
78.5K |
| 13:15 |
16,320.50 |
16,321.70 |
16,320.50 |
16,321.70 |
158.2K |
| 13:16 |
16,318.90 |
16,320.30 |
16,318.90 |
16,320.30 |
250.6K |
| 13:17 |
16,327.10 |
16,327.10 |
16,323.30 |
16,323.30 |
336.8K |
| 13:18 |
16,326.50 |
16,326.50 |
16,323.10 |
16,323.10 |
310.2K |
| 13:19 |
16,321.90 |
16,323.30 |
16,321.90 |
16,323.30 |
63.7K |
| 13:20 |
16,324.10 |
16,324.40 |
16,324.10 |
16,324.40 |
102.2K |
| 13:21 |
16,326.50 |
16,326.50 |
16,325.70 |
16,325.70 |
99.8K |
| 13:22 |
16,322.60 |
16,322.60 |
16,322.10 |
16,322.10 |
395.4K |
| 13:23 |
16,327.20 |
16,327.20 |
16,326.50 |
16,326.50 |
131.5K |
| 13:24 |
16,325.50 |
16,325.90 |
16,325.50 |
16,325.90 |
144.5K |
| 13:25 |
16,324.30 |
16,327.80 |
16,324.30 |
16,327.80 |
124.6K |
| 13:26 |
16,328.80 |
16,328.80 |
16,326.50 |
16,326.50 |
168.2K |
| 13:27 |
16,324.70 |
16,328.80 |
16,324.70 |
16,328.80 |
92.3K |
| 13:28 |
16,328.30 |
16,329.70 |
16,328.30 |
16,329.70 |
110.9K |
| 13:29 |
16,329.40 |
16,329.70 |
16,329.40 |
16,329.70 |
557.9K |
| 13:30 |
16,332.30 |
16,332.30 |
16,331.00 |
16,331.00 |
126.4K |
| 13:31 |
16,332.30 |
16,333.90 |
16,332.30 |
16,333.90 |
137.8K |
| 13:32 |
16,331.40 |
16,331.40 |
16,323.70 |
16,323.70 |
601.6K |
| 13:33 |
16,328.50 |
16,331.80 |
16,328.50 |
16,331.80 |
163.4K |
| 13:34 |
16,331.80 |
16,331.80 |
16,329.90 |
16,329.90 |
167.8K |
| 13:35 |
16,329.80 |
16,332.10 |
16,329.80 |
16,332.10 |
391.6K |
| 13:36 |
16,332.60 |
16,335.70 |
16,332.60 |
16,335.70 |
797.8K |
| 13:37 |
16,335.60 |
16,335.60 |
16,335.20 |
16,335.20 |
104.8K |
| 13:38 |
16,336.40 |
16,337.10 |
16,336.40 |
16,337.10 |
373.6K |
| 13:39 |
16,336.70 |
16,338.40 |
16,336.70 |
16,338.40 |
162.8K |
| 13:40 |
16,337.70 |
16,340.30 |
16,337.70 |
16,340.30 |
118.4K |
| 13:41 |
16,337.70 |
16,337.70 |
16,335.90 |
16,335.90 |
124.1K |
| 13:42 |
16,336.50 |
16,336.50 |
16,335.10 |
16,335.10 |
118.2K |
| 13:43 |
16,336.30 |
16,336.30 |
16,335.10 |
16,335.10 |
331.3K |
| 13:44 |
16,332.20 |
16,334.80 |
16,332.20 |
16,334.80 |
243.8K |
| 13:45 |
16,339.10 |
16,339.10 |
16,338.40 |
16,338.40 |
218.2K |
| 13:46 |
16,338.20 |
16,338.20 |
16,337.30 |
16,337.30 |
113.2K |
| 13:47 |
16,335.80 |
16,336.30 |
16,335.80 |
16,336.30 |
248.7K |
| 13:48 |
16,336.20 |
16,336.80 |
16,336.20 |
16,336.80 |
117.4K |
| 13:49 |
16,337.60 |
16,340.80 |
16,337.60 |
16,340.80 |
176.6K |
| 13:50 |
16,340.00 |
16,340.00 |
16,336.10 |
16,336.10 |
277.0K |
| 13:51 |
16,337.60 |
16,337.60 |
16,337.30 |
16,337.30 |
293.1K |
| 13:52 |
16,335.00 |
16,335.00 |
16,332.00 |
16,332.00 |
232.4K |
| 13:53 |
16,327.30 |
16,327.30 |
16,324.30 |
16,324.30 |
1,154.5K |
| 13:54 |
16,323.90 |
16,323.90 |
16,322.00 |
16,322.00 |
421.2K |
| 13:55 |
16,322.40 |
16,323.10 |
16,322.40 |
16,323.10 |
213.2K |
| 13:56 |
16,318.30 |
16,320.60 |
16,318.30 |
16,320.60 |
256.3K |
| 13:57 |
16,318.00 |
16,320.40 |
16,318.00 |
16,320.40 |
355.2K |
| 13:58 |
16,317.40 |
16,317.40 |
16,314.30 |
16,314.30 |
627.5K |
| 13:59 |
16,311.30 |
16,311.30 |
16,310.80 |
16,310.80 |
515.7K |
| 14:00 |
16,315.60 |
16,315.90 |
16,315.60 |
16,315.90 |
515.7K |
| 14:01 |
16,314.20 |
16,314.20 |
16,307.20 |
16,307.20 |
335.3K |
| 14:02 |
16,292.60 |
16,293.50 |
16,292.60 |
16,293.50 |
926.0K |
| 14:03 |
16,297.20 |
16,300.90 |
16,297.20 |
16,300.90 |
1,194.5K |
| 14:04 |
16,299.30 |
16,301.60 |
16,299.30 |
16,301.60 |
139.8K |
| 14:05 |
16,299.50 |
16,299.50 |
16,298.80 |
16,298.80 |
161.8K |
| 14:06 |
16,290.90 |
16,290.90 |
16,289.40 |
16,289.40 |
1,052.4K |
| 14:07 |
16,288.70 |
16,292.10 |
16,288.70 |
16,292.10 |
650.2K |
| 14:08 |
16,290.60 |
16,292.20 |
16,290.60 |
16,292.20 |
784.7K |
| 14:09 |
16,291.90 |
16,291.90 |
16,291.50 |
16,291.50 |
191.9K |
| 14:10 |
16,290.90 |
16,290.90 |
16,289.40 |
16,289.40 |
145.5K |
| 14:11 |
16,293.10 |
16,296.20 |
16,293.10 |
16,296.20 |
194.7K |
| 14:12 |
16,293.50 |
16,295.80 |
16,293.50 |
16,295.80 |
535.0K |
| 14:13 |
16,293.90 |
16,293.90 |
16,293.90 |
16,293.90 |
152.5K |
| 14:14 |
16,293.60 |
16,294.00 |
16,293.60 |
16,294.00 |
113.1K |
| 14:15 |
16,296.00 |
16,296.00 |
16,294.10 |
16,294.10 |
185.1K |
| 14:16 |
16,295.20 |
16,295.40 |
16,295.20 |
16,295.40 |
169.5K |
| 14:17 |
16,299.50 |
16,299.50 |
16,297.10 |
16,297.10 |
342.0K |
| 14:18 |
16,297.10 |
16,299.90 |
16,297.10 |
16,299.90 |
658.7K |
| 14:19 |
16,292.90 |
16,292.90 |
16,292.80 |
16,292.80 |
436.2K |
| 14:20 |
16,293.10 |
16,296.20 |
16,293.10 |
16,296.20 |
650.7K |
| 14:21 |
16,301.30 |
16,301.70 |
16,301.30 |
16,301.70 |
219.1K |
| 14:22 |
16,298.70 |
16,304.90 |
16,298.70 |
16,304.90 |
618.5K |
| 14:23 |
16,309.70 |
16,310.90 |
16,309.70 |
16,310.90 |
506.1K |
| 14:24 |
16,311.30 |
16,311.30 |
16,307.10 |
16,307.10 |
131.4K |
| 14:25 |
16,305.90 |
16,305.90 |
16,305.90 |
16,305.90 |
516.5K |
| 14:26 |
16,310.60 |
16,310.60 |
16,309.50 |
16,309.50 |
233.3K |
| 14:27 |
16,310.70 |
16,310.70 |
16,308.40 |
16,308.40 |
260.6K |
| 14:28 |
16,312.10 |
16,312.10 |
16,311.90 |
16,311.90 |
238.8K |
| 14:29 |
16,310.20 |
16,310.40 |
16,310.20 |
16,310.40 |
390.0K |
| 14:30 |
16,310.70 |
16,310.70 |
16,310.50 |
16,310.50 |
306.4K |
| 14:31 |
16,310.20 |
16,310.20 |
16,309.10 |
16,309.10 |
691.7K |
| 14:32 |
16,309.20 |
16,309.20 |
16,308.20 |
16,308.20 |
264.6K |
| 14:33 |
16,308.60 |
16,310.30 |
16,308.60 |
16,310.30 |
223.1K |
| 14:34 |
16,308.70 |
16,310.30 |
16,308.70 |
16,310.30 |
189.9K |
| 14:35 |
16,307.80 |
16,308.90 |
16,307.80 |
16,308.90 |
158.6K |
| 14:36 |
16,307.90 |
16,310.50 |
16,307.90 |
16,310.50 |
192.3K |
| 14:37 |
16,314.40 |
16,314.40 |
16,310.00 |
16,310.00 |
302.4K |
| 14:38 |
16,308.70 |
16,313.00 |
16,308.70 |
16,313.00 |
2,652.6K |
| 14:39 |
16,313.70 |
16,313.70 |
16,310.30 |
16,310.30 |
792.0K |
| 14:40 |
16,309.20 |
16,311.00 |
16,309.20 |
16,311.00 |
244.0K |
| 14:41 |
16,315.90 |
16,315.90 |
16,310.50 |
16,310.50 |
213.7K |
| 14:42 |
16,310.50 |
16,311.10 |
16,310.50 |
16,311.10 |
140.2K |
| 14:43 |
16,308.10 |
16,308.10 |
16,307.40 |
16,307.40 |
224.4K |
| 14:44 |
16,308.40 |
16,308.40 |
16,306.80 |
16,306.80 |
1,259.6K |
| 14:45 |
16,304.80 |
16,304.80 |
16,302.10 |
16,302.10 |
188.8K |
| 14:46 |
16,302.70 |
16,302.70 |
16,301.30 |
16,301.30 |
799.4K |
| 14:47 |
16,301.60 |
16,301.60 |
16,298.60 |
16,298.60 |
265.7K |
| 14:48 |
16,298.20 |
16,303.00 |
16,298.20 |
16,303.00 |
552.0K |
| 14:49 |
16,305.10 |
16,305.70 |
16,305.10 |
16,305.70 |
452.8K |
| 14:50 |
16,307.80 |
16,309.40 |
16,307.80 |
16,309.40 |
1,126.6K |
| 14:51 |
16,311.10 |
16,316.70 |
16,311.10 |
16,316.70 |
726.9K |
| 14:52 |
16,316.80 |
16,316.80 |
16,312.60 |
16,312.60 |
276.8K |
| 14:53 |
16,312.10 |
16,314.50 |
16,312.10 |
16,314.50 |
1,124.6K |
| 14:54 |
16,316.00 |
16,316.00 |
16,315.70 |
16,315.70 |
585.6K |
| 14:55 |
16,315.80 |
16,319.70 |
16,315.80 |
16,319.70 |
170.3K |
| 14:56 |
16,320.80 |
16,324.60 |
16,320.80 |
16,324.60 |
137.6K |
| 14:57 |
16,320.10 |
16,320.10 |
16,317.20 |
16,317.20 |
929.5K |
| 14:58 |
16,317.10 |
16,317.10 |
16,313.10 |
16,313.10 |
2,135.1K |
| 14:59 |
16,312.20 |
16,312.20 |
16,311.00 |
16,311.00 |
508.2K |
| 15:00 |
16,311.90 |
16,311.90 |
16,310.10 |
16,310.10 |
483.7K |
| 15:01 |
16,312.00 |
16,312.00 |
16,309.10 |
16,309.10 |
319.8K |
| 15:02 |
16,313.30 |
16,313.30 |
16,312.60 |
16,312.60 |
705.0K |
| 15:03 |
16,304.40 |
16,305.10 |
16,304.40 |
16,305.10 |
368.0K |
| 15:04 |
16,299.60 |
16,299.60 |
16,297.10 |
16,297.10 |
770.8K |
| 15:05 |
16,296.80 |
16,296.80 |
16,295.70 |
16,295.70 |
714.9K |
| 15:06 |
16,296.00 |
16,300.00 |
16,296.00 |
16,300.00 |
429.4K |
| 15:07 |
16,300.90 |
16,300.90 |
16,295.40 |
16,295.40 |
226.2K |
| 15:08 |
16,300.90 |
16,300.90 |
16,297.10 |
16,297.10 |
266.3K |
| 15:09 |
16,298.10 |
16,298.80 |
16,298.10 |
16,298.80 |
215.9K |
| 15:10 |
16,299.80 |
16,299.80 |
16,299.60 |
16,299.60 |
235.6K |
| 15:11 |
16,299.40 |
16,299.40 |
16,299.30 |
16,299.30 |
431.8K |
| 15:12 |
16,299.30 |
16,301.20 |
16,299.30 |
16,301.20 |
784.5K |
| 15:13 |
16,298.00 |
16,298.00 |
16,296.80 |
16,296.80 |
157.6K |
| 15:14 |
16,299.40 |
16,299.40 |
16,296.80 |
16,296.80 |
354.8K |
| 15:15 |
16,297.00 |
16,300.10 |
16,297.00 |
16,300.10 |
202.9K |
| 15:16 |
16,299.30 |
16,299.40 |
16,299.30 |
16,299.40 |
234.0K |
| 15:17 |
16,296.60 |
16,296.90 |
16,296.60 |
16,296.90 |
223.8K |
| 15:18 |
16,297.30 |
16,297.30 |
16,297.30 |
16,297.30 |
851.1K |
| 15:19 |
16,297.40 |
16,297.40 |
16,296.50 |
16,296.50 |
265.5K |
| 15:20 |
16,295.60 |
16,302.10 |
16,295.60 |
16,302.10 |
336.4K |
| 15:21 |
16,297.90 |
16,297.90 |
16,297.00 |
16,297.00 |
790.4K |
| 15:22 |
16,297.20 |
16,297.20 |
16,296.30 |
16,296.30 |
525.8K |
| 15:23 |
16,295.30 |
16,295.30 |
16,294.50 |
16,294.50 |
381.9K |
| 15:24 |
16,295.60 |
16,296.20 |
16,295.60 |
16,296.20 |
393.7K |
| 15:25 |
16,296.50 |
16,297.80 |
16,296.50 |
16,297.80 |
504.0K |
| 15:26 |
16,299.30 |
16,299.30 |
16,298.10 |
16,298.10 |
281.4K |
| 15:27 |
16,298.60 |
16,298.60 |
16,296.70 |
16,296.70 |
266.4K |
| 15:28 |
16,297.00 |
16,297.40 |
16,297.00 |
16,297.40 |
482.3K |
| 15:29 |
16,299.10 |
16,299.30 |
16,299.10 |
16,299.30 |
306.0K |
| 15:30 |
16,300.80 |
16,300.80 |
16,298.50 |
16,298.50 |
369.0K |
| 15:31 |
16,296.20 |
16,298.60 |
16,296.20 |
16,298.60 |
396.0K |
| 15:32 |
16,297.40 |
16,297.40 |
16,294.60 |
16,294.60 |
915.8K |
| 15:33 |
16,298.30 |
16,300.50 |
16,298.30 |
16,300.50 |
324.7K |
| 15:34 |
16,299.90 |
16,303.40 |
16,299.90 |
16,303.40 |
425.2K |
| 15:35 |
16,302.40 |
16,303.40 |
16,302.40 |
16,303.40 |
568.8K |
| 15:36 |
16,302.60 |
16,302.60 |
16,301.80 |
16,301.80 |
524.4K |
| 15:37 |
16,300.30 |
16,300.30 |
16,299.50 |
16,299.50 |
727.8K |
| 15:38 |
16,302.00 |
16,304.10 |
16,302.00 |
16,304.10 |
446.4K |
| 15:39 |
16,304.90 |
16,306.30 |
16,304.90 |
16,306.30 |
304.2K |
| 15:40 |
16,304.00 |
16,304.90 |
16,304.00 |
16,304.90 |
305.2K |
| 15:41 |
16,309.40 |
16,309.40 |
16,308.70 |
16,308.70 |
241.1K |
| 15:42 |
16,309.00 |
16,312.10 |
16,309.00 |
16,312.10 |
452.0K |
| 15:43 |
16,313.40 |
16,313.90 |
16,313.40 |
16,313.90 |
728.1K |
| 15:44 |
16,317.30 |
16,317.50 |
16,317.30 |
16,317.50 |
1,563.4K |
| 15:45 |
16,323.50 |
16,323.50 |
16,318.30 |
16,318.30 |
571.9K |
| 15:46 |
16,314.70 |
16,318.90 |
16,314.70 |
16,318.90 |
1,174.2K |
| 15:47 |
16,324.60 |
16,324.60 |
16,322.30 |
16,322.30 |
519.1K |
| 15:48 |
16,321.90 |
16,324.40 |
16,321.90 |
16,324.40 |
369.3K |
| 15:49 |
16,321.60 |
16,321.60 |
16,318.60 |
16,318.60 |
618.7K |
| 15:50 |
16,321.30 |
16,322.20 |
16,321.30 |
16,322.20 |
572.0K |
| 15:51 |
16,318.20 |
16,318.20 |
16,312.70 |
16,312.70 |
744.9K |
| 15:52 |
16,313.70 |
16,320.50 |
16,313.70 |
16,320.50 |
2,528.0K |
| 15:53 |
16,324.80 |
16,326.80 |
16,324.80 |
16,326.80 |
334.4K |
| 15:54 |
16,326.00 |
16,327.80 |
16,326.00 |
16,327.80 |
1,254.0K |
| 15:55 |
16,326.30 |
16,326.30 |
16,324.90 |
16,324.90 |
964.1K |
| 15:56 |
16,319.70 |
16,322.30 |
16,319.70 |
16,322.30 |
3,764.0K |
| 15:57 |
16,311.30 |
16,311.30 |
16,310.90 |
16,310.90 |
700.7K |
| 15:58 |
16,306.50 |
16,310.40 |
16,306.50 |
16,310.40 |
798.7K |
| 15:59 |
16,305.00 |
16,305.00 |
16,302.60 |
16,302.60 |
1,029.4K |
| 16:00 |
16,299.10 |
16,299.10 |
16,298.10 |
16,298.10 |
334.6K |
| 16:01 |
16,298.10 |
16,298.10 |
16,298.10 |
16,298.10 |
0.0K |
| 16:02 |
16,298.10 |
16,298.10 |
16,298.10 |
16,298.10 |
0.0K |
| 16:03 |
16,298.10 |
16,298.10 |
16,298.10 |
16,298.10 |
0.0K |
| 16:04 |
16,298.10 |
16,298.10 |
16,293.90 |
16,293.90 |
62,983.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|