| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,181.60 |
16,181.60 |
16,107.00 |
16,107.00 |
1,524.3K |
| 10:01 |
16,106.30 |
16,106.30 |
16,105.70 |
16,105.70 |
302.8K |
| 10:02 |
16,121.00 |
16,121.60 |
16,121.00 |
16,121.60 |
1,135.3K |
| 10:03 |
16,128.40 |
16,128.40 |
16,126.70 |
16,126.70 |
140.2K |
| 10:04 |
16,120.30 |
16,120.30 |
16,114.10 |
16,114.10 |
1,197.0K |
| 10:05 |
16,090.50 |
16,091.60 |
16,090.50 |
16,091.60 |
254.9K |
| 10:06 |
16,108.90 |
16,108.90 |
16,104.50 |
16,104.50 |
3,962.9K |
| 10:07 |
16,130.10 |
16,130.10 |
16,119.20 |
16,119.20 |
1,563.3K |
| 10:08 |
16,127.80 |
16,127.80 |
16,121.00 |
16,121.00 |
548.9K |
| 10:09 |
16,128.80 |
16,137.40 |
16,128.80 |
16,137.40 |
3,906.3K |
| 10:10 |
16,123.60 |
16,125.20 |
16,123.60 |
16,125.20 |
861.8K |
| 10:11 |
16,117.50 |
16,117.50 |
16,106.50 |
16,106.50 |
2,088.0K |
| 10:12 |
16,104.90 |
16,104.90 |
16,103.40 |
16,103.40 |
1,045.5K |
| 10:13 |
16,100.40 |
16,106.50 |
16,100.40 |
16,106.50 |
1,284.6K |
| 10:14 |
16,102.80 |
16,107.50 |
16,102.80 |
16,107.50 |
1,945.4K |
| 10:15 |
16,109.70 |
16,117.70 |
16,109.70 |
16,117.70 |
1,322.8K |
| 10:16 |
16,117.10 |
16,124.60 |
16,117.10 |
16,124.60 |
1,750.8K |
| 10:17 |
16,120.80 |
16,120.80 |
16,117.40 |
16,117.40 |
639.2K |
| 10:18 |
16,123.50 |
16,123.50 |
16,116.30 |
16,116.30 |
597.7K |
| 10:19 |
16,121.60 |
16,121.60 |
16,119.60 |
16,119.60 |
737.9K |
| 10:20 |
16,122.10 |
16,125.80 |
16,122.10 |
16,125.80 |
536.4K |
| 10:21 |
16,122.40 |
16,127.90 |
16,122.40 |
16,127.90 |
439.3K |
| 10:22 |
16,124.10 |
16,125.60 |
16,124.10 |
16,125.60 |
1,099.3K |
| 10:23 |
16,128.30 |
16,130.90 |
16,128.30 |
16,130.90 |
577.1K |
| 10:24 |
16,128.80 |
16,128.80 |
16,123.40 |
16,123.40 |
1,977.2K |
| 10:25 |
16,128.30 |
16,139.80 |
16,128.30 |
16,139.80 |
707.2K |
| 10:26 |
16,142.10 |
16,150.70 |
16,142.10 |
16,150.70 |
551.2K |
| 10:27 |
16,153.20 |
16,153.20 |
16,151.20 |
16,151.20 |
520.4K |
| 10:28 |
16,148.70 |
16,148.70 |
16,145.00 |
16,145.00 |
3,178.3K |
| 10:29 |
16,146.60 |
16,146.60 |
16,145.90 |
16,145.90 |
662.4K |
| 10:30 |
16,147.60 |
16,147.60 |
16,145.90 |
16,145.90 |
601.4K |
| 10:31 |
16,139.10 |
16,145.10 |
16,139.10 |
16,145.10 |
3,289.3K |
| 10:32 |
16,142.20 |
16,142.20 |
16,135.90 |
16,135.90 |
1,208.0K |
| 10:33 |
16,127.10 |
16,127.10 |
16,125.20 |
16,125.20 |
2,005.2K |
| 10:34 |
16,128.20 |
16,128.20 |
16,120.70 |
16,120.70 |
857.0K |
| 10:35 |
16,125.80 |
16,125.80 |
16,121.80 |
16,121.80 |
331.8K |
| 10:36 |
16,116.50 |
16,116.50 |
16,111.50 |
16,111.50 |
1,647.7K |
| 10:37 |
16,111.70 |
16,111.70 |
16,111.30 |
16,111.30 |
564.8K |
| 10:38 |
16,110.70 |
16,110.70 |
16,106.60 |
16,106.60 |
546.4K |
| 10:39 |
16,106.90 |
16,110.90 |
16,106.90 |
16,110.90 |
731.9K |
| 10:40 |
16,114.00 |
16,114.00 |
16,104.20 |
16,104.20 |
691.9K |
| 10:41 |
16,107.00 |
16,107.00 |
16,104.40 |
16,104.40 |
557.6K |
| 10:42 |
16,113.70 |
16,113.70 |
16,107.90 |
16,107.90 |
288.1K |
| 10:43 |
16,108.60 |
16,109.80 |
16,108.60 |
16,109.80 |
1,133.9K |
| 10:44 |
16,103.60 |
16,103.60 |
16,102.70 |
16,102.70 |
695.3K |
| 10:45 |
16,100.30 |
16,108.00 |
16,100.30 |
16,108.00 |
1,280.6K |
| 10:46 |
16,104.60 |
16,110.10 |
16,104.60 |
16,110.10 |
1,153.1K |
| 10:47 |
16,118.40 |
16,123.60 |
16,118.40 |
16,123.60 |
226.8K |
| 10:48 |
16,119.70 |
16,119.70 |
16,119.40 |
16,119.40 |
674.0K |
| 10:49 |
16,122.50 |
16,122.50 |
16,120.10 |
16,120.10 |
588.2K |
| 10:50 |
16,121.40 |
16,126.90 |
16,121.40 |
16,126.90 |
238.7K |
| 10:51 |
16,124.80 |
16,124.80 |
16,122.70 |
16,122.70 |
1,292.4K |
| 10:52 |
16,120.40 |
16,120.40 |
16,118.30 |
16,118.30 |
258.4K |
| 10:53 |
16,120.20 |
16,120.20 |
16,117.40 |
16,117.40 |
593.5K |
| 10:54 |
16,119.00 |
16,119.50 |
16,119.00 |
16,119.50 |
448.1K |
| 10:55 |
16,127.70 |
16,127.70 |
16,120.90 |
16,120.90 |
547.1K |
| 10:56 |
16,124.80 |
16,124.80 |
16,118.60 |
16,118.60 |
519.6K |
| 10:57 |
16,130.30 |
16,140.60 |
16,130.30 |
16,140.60 |
1,018.0K |
| 10:58 |
16,145.50 |
16,145.50 |
16,138.30 |
16,138.30 |
427.9K |
| 10:59 |
16,142.70 |
16,144.00 |
16,142.70 |
16,144.00 |
375.8K |
| 11:00 |
16,140.50 |
16,140.50 |
16,130.90 |
16,130.90 |
521.0K |
| 11:01 |
16,133.60 |
16,133.60 |
16,132.90 |
16,132.90 |
4,586.0K |
| 11:02 |
16,133.00 |
16,141.30 |
16,133.00 |
16,141.30 |
833.8K |
| 11:03 |
16,139.20 |
16,142.10 |
16,139.20 |
16,142.10 |
1,062.1K |
| 11:04 |
16,142.70 |
16,146.40 |
16,142.70 |
16,146.40 |
536.0K |
| 11:05 |
16,152.00 |
16,152.50 |
16,152.00 |
16,152.50 |
697.7K |
| 11:06 |
16,153.30 |
16,155.60 |
16,153.30 |
16,155.60 |
776.9K |
| 11:07 |
16,159.90 |
16,159.90 |
16,154.00 |
16,154.00 |
554.0K |
| 11:08 |
16,155.10 |
16,158.50 |
16,155.10 |
16,158.50 |
578.9K |
| 11:09 |
16,160.90 |
16,162.70 |
16,160.90 |
16,162.70 |
2,336.9K |
| 11:10 |
16,164.10 |
16,165.60 |
16,164.10 |
16,165.60 |
467.4K |
| 11:11 |
16,168.70 |
16,172.30 |
16,168.70 |
16,172.30 |
1,390.0K |
| 11:12 |
16,176.60 |
16,176.60 |
16,173.30 |
16,173.30 |
537.8K |
| 11:13 |
16,170.40 |
16,173.00 |
16,170.40 |
16,173.00 |
207.8K |
| 11:14 |
16,173.40 |
16,173.70 |
16,173.40 |
16,173.70 |
242.5K |
| 11:15 |
16,175.00 |
16,175.00 |
16,174.10 |
16,174.10 |
530.1K |
| 11:16 |
16,167.30 |
16,176.20 |
16,167.30 |
16,176.20 |
241.6K |
| 11:17 |
16,181.70 |
16,187.00 |
16,181.70 |
16,187.00 |
544.9K |
| 11:18 |
16,180.70 |
16,188.30 |
16,180.70 |
16,188.30 |
156.3K |
| 11:19 |
16,186.60 |
16,188.80 |
16,186.60 |
16,188.80 |
205.3K |
| 11:20 |
16,185.80 |
16,185.80 |
16,182.10 |
16,182.10 |
478.9K |
| 11:21 |
16,190.10 |
16,191.40 |
16,190.10 |
16,191.40 |
509.8K |
| 11:22 |
16,195.60 |
16,195.60 |
16,191.00 |
16,191.00 |
576.8K |
| 11:23 |
16,192.00 |
16,192.00 |
16,190.00 |
16,190.00 |
219.9K |
| 11:24 |
16,195.70 |
16,195.70 |
16,193.00 |
16,193.00 |
138.1K |
| 11:25 |
16,191.90 |
16,191.90 |
16,190.90 |
16,190.90 |
476.8K |
| 11:26 |
16,192.30 |
16,192.30 |
16,181.00 |
16,181.00 |
553.1K |
| 11:27 |
16,177.40 |
16,177.40 |
16,176.90 |
16,176.90 |
320.3K |
| 11:28 |
16,179.90 |
16,188.60 |
16,179.90 |
16,188.60 |
387.9K |
| 11:29 |
16,184.20 |
16,186.10 |
16,184.20 |
16,186.10 |
523.1K |
| 11:30 |
16,191.10 |
16,192.90 |
16,191.10 |
16,192.90 |
2,302.6K |
| 11:31 |
16,193.50 |
16,198.60 |
16,193.50 |
16,198.60 |
606.9K |
| 11:32 |
16,198.00 |
16,198.00 |
16,197.50 |
16,197.50 |
652.4K |
| 11:33 |
16,198.30 |
16,198.30 |
16,195.70 |
16,195.70 |
363.4K |
| 11:34 |
16,193.60 |
16,193.60 |
16,193.20 |
16,193.20 |
463.3K |
| 11:35 |
16,192.80 |
16,192.80 |
16,187.20 |
16,187.20 |
263.9K |
| 11:36 |
16,181.90 |
16,184.80 |
16,181.90 |
16,184.80 |
275.1K |
| 11:37 |
16,181.50 |
16,181.50 |
16,179.20 |
16,179.20 |
521.1K |
| 11:38 |
16,182.00 |
16,184.70 |
16,182.00 |
16,184.70 |
228.2K |
| 11:39 |
16,180.80 |
16,180.80 |
16,180.40 |
16,180.40 |
213.1K |
| 11:40 |
16,180.50 |
16,187.20 |
16,180.50 |
16,187.20 |
311.4K |
| 11:41 |
16,179.10 |
16,186.40 |
16,179.10 |
16,186.40 |
403.1K |
| 11:42 |
16,186.80 |
16,191.30 |
16,186.80 |
16,191.30 |
1,613.9K |
| 11:43 |
16,192.70 |
16,192.70 |
16,192.00 |
16,192.00 |
514.4K |
| 11:44 |
16,189.70 |
16,189.70 |
16,187.00 |
16,187.00 |
347.1K |
| 11:45 |
16,191.90 |
16,194.20 |
16,191.90 |
16,194.20 |
760.7K |
| 11:46 |
16,199.50 |
16,199.50 |
16,197.80 |
16,197.80 |
298.7K |
| 11:47 |
16,196.70 |
16,196.70 |
16,195.80 |
16,195.80 |
221.7K |
| 11:48 |
16,192.80 |
16,193.40 |
16,192.80 |
16,193.40 |
229.9K |
| 11:49 |
16,194.40 |
16,198.30 |
16,194.40 |
16,198.30 |
158.1K |
| 11:50 |
16,198.60 |
16,205.00 |
16,198.60 |
16,205.00 |
589.2K |
| 11:51 |
16,210.60 |
16,214.90 |
16,210.60 |
16,214.90 |
617.8K |
| 11:52 |
16,213.00 |
16,213.00 |
16,210.10 |
16,210.10 |
213.9K |
| 11:53 |
16,207.70 |
16,207.80 |
16,207.70 |
16,207.80 |
222.0K |
| 11:54 |
16,207.80 |
16,208.70 |
16,207.80 |
16,208.70 |
395.6K |
| 11:55 |
16,214.60 |
16,214.60 |
16,212.40 |
16,212.40 |
583.3K |
| 11:56 |
16,210.30 |
16,212.00 |
16,210.30 |
16,212.00 |
645.9K |
| 11:57 |
16,214.30 |
16,214.30 |
16,212.60 |
16,212.60 |
347.6K |
| 11:58 |
16,213.90 |
16,214.80 |
16,213.90 |
16,214.80 |
160.5K |
| 11:59 |
16,213.30 |
16,216.00 |
16,213.30 |
16,216.00 |
590.0K |
| 12:00 |
16,214.30 |
16,221.10 |
16,214.30 |
16,221.10 |
933.1K |
| 12:01 |
16,220.30 |
16,220.30 |
16,214.20 |
16,214.20 |
148.7K |
| 12:02 |
16,219.00 |
16,219.00 |
16,218.20 |
16,218.20 |
86.0K |
| 12:03 |
16,219.20 |
16,221.40 |
16,219.20 |
16,221.40 |
205.3K |
| 12:04 |
16,221.20 |
16,222.10 |
16,221.20 |
16,222.10 |
116.3K |
| 12:05 |
16,220.50 |
16,220.50 |
16,220.30 |
16,220.30 |
1,210.3K |
| 12:06 |
16,218.60 |
16,220.90 |
16,218.60 |
16,220.90 |
195.5K |
| 12:07 |
16,222.20 |
16,222.20 |
16,220.30 |
16,220.30 |
213.9K |
| 12:08 |
16,224.10 |
16,225.10 |
16,224.10 |
16,225.10 |
172.3K |
| 12:09 |
16,229.40 |
16,229.40 |
16,225.20 |
16,225.20 |
152.8K |
| 12:10 |
16,221.00 |
16,221.00 |
16,220.20 |
16,220.20 |
3,269.4K |
| 12:11 |
16,220.60 |
16,220.60 |
16,218.40 |
16,218.40 |
3,044.9K |
| 12:12 |
16,212.20 |
16,212.20 |
16,211.70 |
16,211.70 |
204.5K |
| 12:13 |
16,215.10 |
16,216.40 |
16,215.10 |
16,216.40 |
974.9K |
| 12:14 |
16,214.00 |
16,219.70 |
16,214.00 |
16,219.70 |
370.8K |
| 12:15 |
16,217.80 |
16,223.50 |
16,217.80 |
16,223.50 |
860.0K |
| 12:16 |
16,225.90 |
16,226.60 |
16,225.90 |
16,226.60 |
234.7K |
| 12:17 |
16,230.50 |
16,232.10 |
16,230.50 |
16,232.10 |
374.7K |
| 12:18 |
16,238.70 |
16,240.10 |
16,238.70 |
16,240.10 |
68.3K |
| 12:19 |
16,239.40 |
16,239.40 |
16,238.90 |
16,238.90 |
526.7K |
| 12:20 |
16,240.60 |
16,240.60 |
16,237.10 |
16,237.10 |
1,003.7K |
| 12:21 |
16,240.00 |
16,240.80 |
16,240.00 |
16,240.80 |
504.1K |
| 12:22 |
16,243.60 |
16,243.60 |
16,241.10 |
16,241.10 |
277.0K |
| 12:23 |
16,244.20 |
16,244.20 |
16,242.00 |
16,242.00 |
206.9K |
| 12:24 |
16,247.10 |
16,247.10 |
16,244.60 |
16,244.60 |
161.8K |
| 12:25 |
16,239.30 |
16,245.30 |
16,239.30 |
16,245.30 |
260.6K |
| 12:26 |
16,247.50 |
16,250.70 |
16,247.50 |
16,250.70 |
270.9K |
| 12:27 |
16,254.10 |
16,267.00 |
16,254.10 |
16,267.00 |
944.1K |
| 12:28 |
16,267.60 |
16,268.60 |
16,267.60 |
16,268.60 |
466.4K |
| 12:29 |
16,273.60 |
16,273.70 |
16,273.60 |
16,273.70 |
716.2K |
| 12:30 |
16,265.00 |
16,269.90 |
16,265.00 |
16,269.90 |
433.9K |
| 12:31 |
16,275.20 |
16,275.20 |
16,267.40 |
16,267.40 |
590.7K |
| 12:32 |
16,260.50 |
16,260.50 |
16,260.20 |
16,260.20 |
410.5K |
| 12:33 |
16,259.10 |
16,261.50 |
16,259.10 |
16,261.50 |
254.7K |
| 12:34 |
16,259.30 |
16,259.60 |
16,259.30 |
16,259.60 |
123.8K |
| 12:35 |
16,259.00 |
16,259.00 |
16,258.00 |
16,258.00 |
125.2K |
| 12:36 |
16,259.10 |
16,259.10 |
16,258.30 |
16,258.30 |
124.5K |
| 12:37 |
16,257.50 |
16,260.20 |
16,257.50 |
16,260.20 |
177.2K |
| 12:38 |
16,260.30 |
16,261.90 |
16,260.30 |
16,261.90 |
377.1K |
| 12:39 |
16,264.00 |
16,264.00 |
16,259.20 |
16,259.20 |
191.4K |
| 12:40 |
16,260.50 |
16,261.90 |
16,260.50 |
16,261.90 |
219.0K |
| 12:41 |
16,261.30 |
16,265.00 |
16,261.30 |
16,265.00 |
343.7K |
| 12:42 |
16,268.20 |
16,268.20 |
16,264.80 |
16,264.80 |
522.7K |
| 12:43 |
16,263.20 |
16,264.20 |
16,263.20 |
16,264.20 |
176.6K |
| 12:44 |
16,266.80 |
16,269.10 |
16,266.80 |
16,269.10 |
121.6K |
| 12:45 |
16,271.70 |
16,271.70 |
16,269.40 |
16,269.40 |
366.5K |
| 12:46 |
16,272.00 |
16,273.70 |
16,272.00 |
16,273.70 |
257.6K |
| 12:47 |
16,271.50 |
16,271.50 |
16,270.20 |
16,270.20 |
242.0K |
| 12:48 |
16,270.00 |
16,270.00 |
16,268.20 |
16,268.20 |
1,256.8K |
| 12:49 |
16,269.70 |
16,272.30 |
16,269.70 |
16,272.30 |
241.3K |
| 12:50 |
16,270.40 |
16,270.40 |
16,269.60 |
16,269.60 |
361.3K |
| 12:51 |
16,268.10 |
16,270.20 |
16,268.10 |
16,270.20 |
150.3K |
| 12:52 |
16,274.60 |
16,276.60 |
16,274.60 |
16,276.60 |
180.3K |
| 12:53 |
16,276.60 |
16,279.20 |
16,276.60 |
16,279.20 |
355.6K |
| 12:54 |
16,281.70 |
16,285.20 |
16,281.70 |
16,285.20 |
151.6K |
| 12:55 |
16,283.80 |
16,286.70 |
16,283.80 |
16,286.70 |
141.7K |
| 12:56 |
16,289.30 |
16,289.30 |
16,288.40 |
16,288.40 |
190.4K |
| 12:57 |
16,288.30 |
16,288.30 |
16,284.70 |
16,284.70 |
533.7K |
| 12:58 |
16,286.80 |
16,286.80 |
16,283.50 |
16,283.50 |
112.0K |
| 12:59 |
16,284.40 |
16,284.40 |
16,281.40 |
16,281.40 |
307.9K |
| 13:00 |
16,286.10 |
16,291.20 |
16,286.10 |
16,291.20 |
185.7K |
| 13:01 |
16,294.50 |
16,296.00 |
16,294.50 |
16,296.00 |
251.8K |
| 13:02 |
16,292.60 |
16,292.60 |
16,286.60 |
16,286.60 |
267.5K |
| 13:03 |
16,285.80 |
16,285.80 |
16,285.30 |
16,285.30 |
198.8K |
| 13:04 |
16,284.20 |
16,285.90 |
16,284.20 |
16,285.90 |
755.9K |
| 13:05 |
16,289.90 |
16,289.90 |
16,287.70 |
16,287.70 |
320.5K |
| 13:06 |
16,285.60 |
16,285.60 |
16,282.90 |
16,282.90 |
331.9K |
| 13:07 |
16,283.70 |
16,286.80 |
16,283.70 |
16,286.80 |
203.3K |
| 13:08 |
16,282.60 |
16,288.20 |
16,282.60 |
16,288.20 |
375.5K |
| 13:09 |
16,288.70 |
16,289.80 |
16,288.70 |
16,289.80 |
219.5K |
| 13:10 |
16,286.70 |
16,288.40 |
16,286.70 |
16,288.40 |
189.1K |
| 13:11 |
16,286.80 |
16,290.50 |
16,286.80 |
16,290.50 |
224.8K |
| 13:12 |
16,289.40 |
16,290.70 |
16,289.40 |
16,290.70 |
381.6K |
| 13:13 |
16,287.10 |
16,290.70 |
16,287.10 |
16,290.70 |
220.2K |
| 13:14 |
16,291.90 |
16,294.40 |
16,291.90 |
16,294.40 |
508.0K |
| 13:15 |
16,293.70 |
16,293.70 |
16,290.30 |
16,290.30 |
159.3K |
| 13:16 |
16,289.50 |
16,291.20 |
16,289.50 |
16,291.20 |
266.1K |
| 13:17 |
16,290.00 |
16,292.50 |
16,290.00 |
16,292.50 |
119.2K |
| 13:18 |
16,294.30 |
16,299.90 |
16,294.30 |
16,299.90 |
252.5K |
| 13:19 |
16,295.50 |
16,295.50 |
16,294.20 |
16,294.20 |
276.7K |
| 13:20 |
16,294.60 |
16,297.30 |
16,294.60 |
16,297.30 |
222.0K |
| 13:21 |
16,296.20 |
16,299.60 |
16,296.20 |
16,299.60 |
164.4K |
| 13:22 |
16,303.00 |
16,304.30 |
16,303.00 |
16,304.30 |
438.5K |
| 13:23 |
16,306.30 |
16,306.30 |
16,306.00 |
16,306.00 |
269.2K |
| 13:24 |
16,307.80 |
16,308.70 |
16,307.80 |
16,308.70 |
130.6K |
| 13:25 |
16,307.80 |
16,307.80 |
16,307.10 |
16,307.10 |
206.3K |
| 13:26 |
16,306.90 |
16,306.90 |
16,300.20 |
16,300.20 |
455.7K |
| 13:27 |
16,296.40 |
16,299.40 |
16,296.40 |
16,299.40 |
307.9K |
| 13:28 |
16,302.20 |
16,306.50 |
16,302.20 |
16,306.50 |
362.4K |
| 13:29 |
16,309.60 |
16,309.60 |
16,307.80 |
16,307.80 |
1,053.3K |
| 13:30 |
16,309.00 |
16,309.00 |
16,305.20 |
16,305.20 |
831.8K |
| 13:31 |
16,305.20 |
16,305.20 |
16,301.50 |
16,301.50 |
251.3K |
| 13:32 |
16,307.20 |
16,309.40 |
16,307.20 |
16,309.40 |
223.3K |
| 13:33 |
16,307.70 |
16,307.70 |
16,306.30 |
16,306.30 |
225.4K |
| 13:34 |
16,307.80 |
16,307.80 |
16,306.70 |
16,306.70 |
128.4K |
| 13:35 |
16,303.60 |
16,306.40 |
16,303.60 |
16,306.40 |
126.5K |
| 13:36 |
16,311.70 |
16,316.40 |
16,311.70 |
16,316.40 |
514.4K |
| 13:37 |
16,318.40 |
16,323.60 |
16,318.40 |
16,323.60 |
293.3K |
| 13:38 |
16,324.90 |
16,328.30 |
16,324.90 |
16,328.30 |
589.4K |
| 13:39 |
16,325.80 |
16,325.80 |
16,324.60 |
16,324.60 |
202.4K |
| 13:40 |
16,321.30 |
16,323.40 |
16,321.30 |
16,323.40 |
179.7K |
| 13:41 |
16,315.90 |
16,318.80 |
16,315.90 |
16,318.80 |
248.9K |
| 13:42 |
16,319.20 |
16,319.20 |
16,318.00 |
16,318.00 |
136.0K |
| 13:43 |
16,317.40 |
16,318.40 |
16,317.40 |
16,318.40 |
143.0K |
| 13:44 |
16,318.30 |
16,321.30 |
16,318.30 |
16,321.30 |
767.7K |
| 13:45 |
16,335.00 |
16,338.10 |
16,335.00 |
16,338.10 |
318.6K |
| 13:46 |
16,335.90 |
16,338.10 |
16,335.90 |
16,338.10 |
142.7K |
| 13:47 |
16,337.00 |
16,337.00 |
16,336.00 |
16,336.00 |
193.3K |
| 13:48 |
16,338.50 |
16,341.30 |
16,338.50 |
16,341.30 |
284.3K |
| 13:49 |
16,342.40 |
16,342.40 |
16,341.30 |
16,341.30 |
866.6K |
| 13:50 |
16,341.40 |
16,342.50 |
16,341.40 |
16,342.50 |
312.5K |
| 13:51 |
16,336.30 |
16,336.30 |
16,333.70 |
16,333.70 |
232.1K |
| 13:52 |
16,333.60 |
16,333.60 |
16,332.00 |
16,332.00 |
250.1K |
| 13:53 |
16,330.50 |
16,331.60 |
16,330.50 |
16,331.60 |
192.9K |
| 13:54 |
16,333.40 |
16,335.10 |
16,333.40 |
16,335.10 |
355.7K |
| 13:55 |
16,339.10 |
16,339.10 |
16,337.30 |
16,337.30 |
204.8K |
| 13:56 |
16,339.50 |
16,339.50 |
16,338.30 |
16,338.30 |
515.5K |
| 13:57 |
16,340.10 |
16,340.10 |
16,339.70 |
16,339.70 |
211.6K |
| 13:58 |
16,342.80 |
16,343.70 |
16,342.80 |
16,343.70 |
578.4K |
| 13:59 |
16,340.40 |
16,340.40 |
16,335.00 |
16,335.00 |
316.2K |
| 14:00 |
16,333.80 |
16,333.80 |
16,330.90 |
16,330.90 |
831.4K |
| 14:01 |
16,330.40 |
16,332.50 |
16,330.40 |
16,332.50 |
691.3K |
| 14:02 |
16,328.90 |
16,331.80 |
16,328.90 |
16,331.80 |
1,013.5K |
| 14:03 |
16,329.90 |
16,331.40 |
16,329.90 |
16,331.40 |
126.6K |
| 14:04 |
16,330.60 |
16,330.60 |
16,320.90 |
16,320.90 |
247.4K |
| 14:05 |
16,323.80 |
16,323.80 |
16,323.40 |
16,323.40 |
232.4K |
| 14:06 |
16,324.20 |
16,327.90 |
16,324.20 |
16,327.90 |
132.2K |
| 14:07 |
16,327.10 |
16,327.10 |
16,326.30 |
16,326.30 |
246.7K |
| 14:08 |
16,335.60 |
16,339.60 |
16,335.60 |
16,339.60 |
587.4K |
| 14:09 |
16,340.00 |
16,341.10 |
16,340.00 |
16,341.10 |
391.4K |
| 14:10 |
16,342.20 |
16,343.20 |
16,342.20 |
16,343.20 |
227.5K |
| 14:11 |
16,339.20 |
16,342.70 |
16,339.20 |
16,342.70 |
331.1K |
| 14:12 |
16,341.40 |
16,345.30 |
16,341.40 |
16,345.30 |
841.2K |
| 14:13 |
16,345.80 |
16,345.80 |
16,342.10 |
16,342.10 |
206.8K |
| 14:14 |
16,342.10 |
16,342.10 |
16,340.90 |
16,340.90 |
419.0K |
| 14:15 |
16,338.40 |
16,341.40 |
16,338.40 |
16,341.40 |
315.8K |
| 14:16 |
16,342.90 |
16,344.50 |
16,342.90 |
16,344.50 |
345.4K |
| 14:17 |
16,345.10 |
16,345.90 |
16,345.10 |
16,345.90 |
191.9K |
| 14:18 |
16,342.30 |
16,342.30 |
16,339.30 |
16,339.30 |
511.3K |
| 14:19 |
16,342.90 |
16,347.20 |
16,342.90 |
16,347.20 |
528.9K |
| 14:20 |
16,345.30 |
16,345.30 |
16,343.90 |
16,343.90 |
409.5K |
| 14:21 |
16,335.90 |
16,335.90 |
16,332.60 |
16,332.60 |
696.6K |
| 14:22 |
16,331.60 |
16,331.90 |
16,331.60 |
16,331.90 |
234.7K |
| 14:23 |
16,328.20 |
16,328.20 |
16,325.90 |
16,325.90 |
580.1K |
| 14:24 |
16,323.60 |
16,323.60 |
16,322.60 |
16,322.60 |
514.0K |
| 14:25 |
16,322.70 |
16,322.70 |
16,316.40 |
16,316.40 |
218.0K |
| 14:26 |
16,311.70 |
16,312.70 |
16,311.70 |
16,312.70 |
181.7K |
| 14:27 |
16,312.30 |
16,312.30 |
16,311.10 |
16,311.10 |
584.6K |
| 14:28 |
16,314.60 |
16,314.60 |
16,313.60 |
16,313.60 |
290.1K |
| 14:29 |
16,308.80 |
16,308.80 |
16,303.60 |
16,303.60 |
356.1K |
| 14:30 |
16,308.70 |
16,308.70 |
16,307.70 |
16,307.70 |
812.8K |
| 14:31 |
16,307.30 |
16,307.30 |
16,304.70 |
16,304.70 |
705.5K |
| 14:32 |
16,307.90 |
16,307.90 |
16,303.60 |
16,303.60 |
424.5K |
| 14:33 |
16,301.60 |
16,301.60 |
16,300.90 |
16,300.90 |
623.8K |
| 14:34 |
16,300.20 |
16,300.20 |
16,297.10 |
16,297.10 |
357.8K |
| 14:35 |
16,294.40 |
16,299.30 |
16,294.40 |
16,299.30 |
223.8K |
| 14:36 |
16,298.40 |
16,299.00 |
16,298.40 |
16,299.00 |
168.6K |
| 14:37 |
16,297.80 |
16,297.80 |
16,296.50 |
16,296.50 |
270.8K |
| 14:38 |
16,296.90 |
16,297.20 |
16,296.90 |
16,297.20 |
361.2K |
| 14:39 |
16,298.70 |
16,300.20 |
16,298.70 |
16,300.20 |
213.7K |
| 14:40 |
16,305.40 |
16,305.40 |
16,303.60 |
16,303.60 |
240.1K |
| 14:41 |
16,302.10 |
16,302.10 |
16,300.60 |
16,300.60 |
444.1K |
| 14:42 |
16,301.20 |
16,302.60 |
16,301.20 |
16,302.60 |
178.2K |
| 14:43 |
16,302.20 |
16,305.00 |
16,302.20 |
16,305.00 |
187.7K |
| 14:44 |
16,306.50 |
16,306.50 |
16,305.10 |
16,305.10 |
266.2K |
| 14:45 |
16,303.10 |
16,303.30 |
16,303.10 |
16,303.30 |
190.2K |
| 14:46 |
16,305.00 |
16,305.00 |
16,303.80 |
16,303.80 |
258.5K |
| 14:47 |
16,307.40 |
16,307.40 |
16,306.20 |
16,306.20 |
530.9K |
| 14:48 |
16,302.90 |
16,302.90 |
16,300.00 |
16,300.00 |
182.1K |
| 14:49 |
16,302.60 |
16,302.60 |
16,300.90 |
16,300.90 |
227.3K |
| 14:50 |
16,299.50 |
16,299.50 |
16,297.80 |
16,297.80 |
443.6K |
| 14:51 |
16,297.40 |
16,297.40 |
16,295.90 |
16,295.90 |
601.4K |
| 14:52 |
16,297.40 |
16,299.40 |
16,297.40 |
16,299.40 |
222.3K |
| 14:53 |
16,299.60 |
16,300.90 |
16,299.60 |
16,300.90 |
156.2K |
| 14:54 |
16,301.40 |
16,301.40 |
16,298.10 |
16,298.10 |
434.9K |
| 14:55 |
16,296.10 |
16,297.30 |
16,296.10 |
16,297.30 |
255.0K |
| 14:56 |
16,301.50 |
16,302.20 |
16,301.50 |
16,302.20 |
566.4K |
| 14:57 |
16,299.00 |
16,301.10 |
16,299.00 |
16,301.10 |
209.0K |
| 14:58 |
16,302.20 |
16,302.20 |
16,298.40 |
16,298.40 |
410.0K |
| 14:59 |
16,295.80 |
16,305.00 |
16,295.80 |
16,305.00 |
561.8K |
| 15:00 |
16,304.40 |
16,307.60 |
16,304.40 |
16,307.60 |
663.9K |
| 15:01 |
16,305.10 |
16,305.10 |
16,304.70 |
16,304.70 |
517.4K |
| 15:02 |
16,305.70 |
16,308.70 |
16,305.70 |
16,308.70 |
202.3K |
| 15:03 |
16,306.50 |
16,308.40 |
16,306.50 |
16,308.40 |
205.5K |
| 15:04 |
16,312.00 |
16,315.70 |
16,312.00 |
16,315.70 |
393.3K |
| 15:05 |
16,312.70 |
16,313.50 |
16,312.70 |
16,313.50 |
857.7K |
| 15:06 |
16,318.50 |
16,318.50 |
16,317.60 |
16,317.60 |
240.0K |
| 15:07 |
16,314.10 |
16,314.10 |
16,313.70 |
16,313.70 |
331.2K |
| 15:08 |
16,314.20 |
16,314.20 |
16,308.80 |
16,308.80 |
170.0K |
| 15:09 |
16,306.00 |
16,306.00 |
16,305.50 |
16,305.50 |
475.8K |
| 15:10 |
16,304.00 |
16,304.70 |
16,304.00 |
16,304.70 |
376.9K |
| 15:11 |
16,310.10 |
16,310.10 |
16,307.50 |
16,307.50 |
235.2K |
| 15:12 |
16,308.70 |
16,308.70 |
16,304.20 |
16,304.20 |
284.3K |
| 15:13 |
16,304.50 |
16,305.10 |
16,304.50 |
16,305.10 |
883.6K |
| 15:14 |
16,300.30 |
16,302.70 |
16,300.30 |
16,302.70 |
555.4K |
| 15:15 |
16,304.70 |
16,304.70 |
16,302.50 |
16,302.50 |
387.3K |
| 15:16 |
16,306.90 |
16,306.90 |
16,306.40 |
16,306.40 |
285.3K |
| 15:17 |
16,310.00 |
16,310.00 |
16,307.50 |
16,307.50 |
2,292.6K |
| 15:18 |
16,311.40 |
16,311.40 |
16,310.90 |
16,310.90 |
295.0K |
| 15:19 |
16,310.00 |
16,311.70 |
16,310.00 |
16,311.70 |
389.9K |
| 15:20 |
16,315.20 |
16,315.90 |
16,315.20 |
16,315.90 |
316.1K |
| 15:21 |
16,312.40 |
16,312.40 |
16,308.00 |
16,308.00 |
472.3K |
| 15:22 |
16,305.00 |
16,305.00 |
16,302.50 |
16,302.50 |
795.6K |
| 15:23 |
16,300.20 |
16,300.20 |
16,298.40 |
16,298.40 |
402.2K |
| 15:24 |
16,291.10 |
16,291.80 |
16,291.10 |
16,291.80 |
984.8K |
| 15:25 |
16,285.40 |
16,285.40 |
16,280.30 |
16,280.30 |
769.6K |
| 15:26 |
16,288.50 |
16,288.50 |
16,285.20 |
16,285.20 |
348.0K |
| 15:27 |
16,295.60 |
16,298.20 |
16,295.60 |
16,298.20 |
385.5K |
| 15:28 |
16,300.20 |
16,304.30 |
16,300.20 |
16,304.30 |
357.7K |
| 15:29 |
16,307.30 |
16,307.30 |
16,306.00 |
16,306.00 |
438.5K |
| 15:30 |
16,297.00 |
16,299.00 |
16,297.00 |
16,299.00 |
382.7K |
| 15:31 |
16,303.40 |
16,303.40 |
16,296.90 |
16,296.90 |
469.5K |
| 15:32 |
16,293.30 |
16,293.30 |
16,288.30 |
16,288.30 |
647.7K |
| 15:33 |
16,289.60 |
16,289.60 |
16,287.90 |
16,287.90 |
411.9K |
| 15:34 |
16,289.90 |
16,290.10 |
16,289.90 |
16,290.10 |
382.2K |
| 15:35 |
16,288.00 |
16,288.00 |
16,283.80 |
16,283.80 |
759.6K |
| 15:36 |
16,284.90 |
16,284.90 |
16,279.60 |
16,279.60 |
397.4K |
| 15:37 |
16,273.00 |
16,274.00 |
16,273.00 |
16,274.00 |
1,073.0K |
| 15:38 |
16,272.10 |
16,272.10 |
16,271.50 |
16,271.50 |
553.2K |
| 15:39 |
16,268.80 |
16,273.40 |
16,268.80 |
16,273.40 |
750.5K |
| 15:40 |
16,278.80 |
16,278.80 |
16,278.30 |
16,278.30 |
622.7K |
| 15:41 |
16,283.10 |
16,283.10 |
16,283.00 |
16,283.00 |
2,450.9K |
| 15:42 |
16,278.00 |
16,278.00 |
16,276.70 |
16,276.70 |
356.1K |
| 15:43 |
16,280.40 |
16,280.40 |
16,274.60 |
16,274.60 |
620.0K |
| 15:44 |
16,273.90 |
16,274.70 |
16,273.90 |
16,274.70 |
279.8K |
| 15:45 |
16,274.50 |
16,275.60 |
16,274.50 |
16,275.60 |
323.0K |
| 15:46 |
16,276.40 |
16,276.40 |
16,273.10 |
16,273.10 |
2,770.9K |
| 15:47 |
16,274.30 |
16,274.30 |
16,273.90 |
16,273.90 |
584.0K |
| 15:48 |
16,278.20 |
16,278.20 |
16,275.20 |
16,275.20 |
332.3K |
| 15:49 |
16,276.10 |
16,276.70 |
16,276.10 |
16,276.70 |
525.7K |
| 15:50 |
16,271.50 |
16,271.50 |
16,270.60 |
16,270.60 |
750.3K |
| 15:51 |
16,270.30 |
16,273.40 |
16,270.30 |
16,273.40 |
483.0K |
| 15:52 |
16,271.00 |
16,275.00 |
16,271.00 |
16,275.00 |
448.5K |
| 15:53 |
16,271.40 |
16,271.40 |
16,261.70 |
16,261.70 |
514.7K |
| 15:54 |
16,255.80 |
16,255.80 |
16,252.80 |
16,252.80 |
739.3K |
| 15:55 |
16,255.50 |
16,256.10 |
16,255.50 |
16,256.10 |
785.6K |
| 15:56 |
16,255.00 |
16,258.80 |
16,255.00 |
16,258.80 |
764.0K |
| 15:57 |
16,256.50 |
16,259.40 |
16,256.50 |
16,259.40 |
868.2K |
| 15:58 |
16,263.10 |
16,267.10 |
16,263.10 |
16,267.10 |
837.6K |
| 15:59 |
16,261.30 |
16,263.30 |
16,261.30 |
16,263.30 |
2,167.9K |
| 16:00 |
16,269.60 |
16,269.60 |
16,268.50 |
16,268.50 |
535.4K |
| 16:01 |
16,268.50 |
16,268.50 |
16,268.50 |
16,268.50 |
0.0K |
| 16:02 |
16,268.50 |
16,268.50 |
16,268.50 |
16,268.50 |
0.0K |
| 16:03 |
16,268.50 |
16,268.50 |
16,268.50 |
16,268.50 |
0.0K |
| 16:04 |
16,268.50 |
16,268.50 |
16,257.70 |
16,257.70 |
69,721.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|