| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,183.00 |
16,280.40 |
16,183.00 |
16,280.40 |
819.5K |
| 10:01 |
16,290.50 |
16,292.50 |
16,290.50 |
16,292.50 |
87.2K |
| 10:02 |
16,288.40 |
16,291.70 |
16,288.40 |
16,291.70 |
593.9K |
| 10:03 |
16,288.90 |
16,298.20 |
16,288.90 |
16,298.20 |
240.8K |
| 10:04 |
16,295.70 |
16,296.00 |
16,295.70 |
16,296.00 |
1,735.6K |
| 10:05 |
16,310.20 |
16,310.20 |
16,298.80 |
16,298.80 |
1,026.9K |
| 10:06 |
16,280.50 |
16,291.20 |
16,280.50 |
16,291.20 |
2,125.3K |
| 10:07 |
16,312.10 |
16,313.40 |
16,312.10 |
16,313.40 |
1,694.4K |
| 10:08 |
16,308.60 |
16,319.40 |
16,308.60 |
16,319.40 |
768.4K |
| 10:09 |
16,324.30 |
16,324.30 |
16,317.80 |
16,317.80 |
2,448.3K |
| 10:10 |
16,325.60 |
16,325.60 |
16,303.30 |
16,303.30 |
903.3K |
| 10:11 |
16,295.60 |
16,302.60 |
16,295.60 |
16,302.60 |
864.7K |
| 10:12 |
16,308.70 |
16,308.70 |
16,305.30 |
16,305.30 |
650.3K |
| 10:13 |
16,303.20 |
16,305.60 |
16,303.20 |
16,305.60 |
578.2K |
| 10:14 |
16,300.60 |
16,304.10 |
16,300.60 |
16,304.10 |
1,174.7K |
| 10:15 |
16,312.00 |
16,322.60 |
16,312.00 |
16,322.60 |
1,506.2K |
| 10:16 |
16,316.60 |
16,316.60 |
16,314.10 |
16,314.10 |
614.2K |
| 10:17 |
16,313.50 |
16,313.50 |
16,313.50 |
16,313.50 |
730.4K |
| 10:18 |
16,307.90 |
16,307.90 |
16,304.80 |
16,304.80 |
770.0K |
| 10:19 |
16,307.40 |
16,307.40 |
16,305.70 |
16,305.70 |
370.4K |
| 10:20 |
16,304.50 |
16,304.50 |
16,304.30 |
16,304.30 |
887.6K |
| 10:21 |
16,313.50 |
16,314.80 |
16,313.50 |
16,314.80 |
2,167.7K |
| 10:22 |
16,311.30 |
16,311.30 |
16,310.30 |
16,310.30 |
847.9K |
| 10:23 |
16,309.10 |
16,309.10 |
16,299.20 |
16,299.20 |
366.6K |
| 10:24 |
16,286.20 |
16,288.20 |
16,286.20 |
16,288.20 |
1,884.6K |
| 10:25 |
16,292.40 |
16,302.30 |
16,292.40 |
16,302.30 |
312.1K |
| 10:26 |
16,305.40 |
16,305.40 |
16,300.80 |
16,300.80 |
509.8K |
| 10:27 |
16,300.20 |
16,300.20 |
16,299.20 |
16,299.20 |
193.2K |
| 10:28 |
16,304.50 |
16,304.50 |
16,291.10 |
16,291.10 |
781.1K |
| 10:29 |
16,298.20 |
16,298.20 |
16,296.00 |
16,296.00 |
696.1K |
| 10:30 |
16,292.60 |
16,292.60 |
16,291.40 |
16,291.40 |
1,023.6K |
| 10:31 |
16,294.80 |
16,294.80 |
16,294.30 |
16,294.30 |
456.8K |
| 10:32 |
16,300.10 |
16,302.60 |
16,300.10 |
16,302.60 |
257.2K |
| 10:33 |
16,305.10 |
16,305.10 |
16,302.80 |
16,302.80 |
299.4K |
| 10:34 |
16,309.90 |
16,318.70 |
16,309.90 |
16,318.70 |
541.9K |
| 10:35 |
16,311.20 |
16,311.20 |
16,303.90 |
16,303.90 |
299.2K |
| 10:36 |
16,296.80 |
16,297.10 |
16,296.80 |
16,297.10 |
718.6K |
| 10:37 |
16,304.20 |
16,311.10 |
16,304.20 |
16,311.10 |
531.3K |
| 10:38 |
16,319.60 |
16,324.60 |
16,319.60 |
16,324.60 |
842.6K |
| 10:39 |
16,322.90 |
16,322.90 |
16,318.20 |
16,318.20 |
772.9K |
| 10:40 |
16,315.50 |
16,315.50 |
16,312.90 |
16,312.90 |
610.1K |
| 10:41 |
16,314.60 |
16,321.10 |
16,314.60 |
16,321.10 |
1,012.7K |
| 10:42 |
16,316.80 |
16,316.80 |
16,311.60 |
16,311.60 |
286.0K |
| 10:43 |
16,313.40 |
16,313.40 |
16,307.40 |
16,307.40 |
715.0K |
| 10:44 |
16,304.40 |
16,308.30 |
16,304.40 |
16,308.30 |
223.7K |
| 10:45 |
16,309.80 |
16,309.80 |
16,304.50 |
16,304.50 |
1,020.1K |
| 10:46 |
16,304.40 |
16,304.40 |
16,304.10 |
16,304.10 |
650.2K |
| 10:47 |
16,314.90 |
16,321.50 |
16,314.90 |
16,321.50 |
343.5K |
| 10:48 |
16,325.70 |
16,325.70 |
16,325.20 |
16,325.20 |
1,252.1K |
| 10:49 |
16,325.90 |
16,325.90 |
16,318.10 |
16,318.10 |
422.1K |
| 10:50 |
16,316.60 |
16,316.60 |
16,310.00 |
16,310.00 |
319.8K |
| 10:51 |
16,309.50 |
16,312.30 |
16,309.50 |
16,312.30 |
517.1K |
| 10:52 |
16,311.40 |
16,311.40 |
16,308.10 |
16,308.10 |
695.6K |
| 10:53 |
16,303.30 |
16,304.40 |
16,303.30 |
16,304.40 |
176.5K |
| 10:54 |
16,303.50 |
16,303.50 |
16,286.00 |
16,286.00 |
213.8K |
| 10:55 |
16,289.60 |
16,294.30 |
16,289.60 |
16,294.30 |
197.2K |
| 10:56 |
16,297.60 |
16,302.50 |
16,297.60 |
16,302.50 |
317.8K |
| 10:57 |
16,301.00 |
16,304.50 |
16,301.00 |
16,304.50 |
357.1K |
| 10:58 |
16,303.10 |
16,303.10 |
16,300.60 |
16,300.60 |
895.6K |
| 10:59 |
16,298.90 |
16,304.90 |
16,298.90 |
16,304.90 |
195.5K |
| 11:00 |
16,311.00 |
16,313.60 |
16,311.00 |
16,313.60 |
384.3K |
| 11:01 |
16,312.50 |
16,312.50 |
16,311.50 |
16,311.50 |
776.0K |
| 11:02 |
16,303.40 |
16,303.90 |
16,303.40 |
16,303.90 |
549.3K |
| 11:03 |
16,306.40 |
16,306.40 |
16,303.60 |
16,303.60 |
573.3K |
| 11:04 |
16,316.90 |
16,324.60 |
16,316.90 |
16,324.60 |
812.6K |
| 11:05 |
16,335.70 |
16,336.10 |
16,335.70 |
16,336.10 |
440.3K |
| 11:06 |
16,339.40 |
16,339.40 |
16,335.10 |
16,335.10 |
1,273.2K |
| 11:07 |
16,341.70 |
16,341.70 |
16,340.80 |
16,340.80 |
772.3K |
| 11:08 |
16,342.80 |
16,353.00 |
16,342.80 |
16,353.00 |
1,210.7K |
| 11:09 |
16,355.70 |
16,356.40 |
16,355.70 |
16,356.40 |
980.0K |
| 11:10 |
16,352.40 |
16,355.10 |
16,352.40 |
16,355.10 |
770.9K |
| 11:11 |
16,353.30 |
16,353.30 |
16,342.30 |
16,342.30 |
1,894.2K |
| 11:12 |
16,343.30 |
16,343.30 |
16,327.80 |
16,327.80 |
1,227.4K |
| 11:13 |
16,322.50 |
16,322.50 |
16,321.40 |
16,321.40 |
771.1K |
| 11:14 |
16,328.10 |
16,337.20 |
16,328.10 |
16,337.20 |
695.3K |
| 11:15 |
16,338.60 |
16,338.70 |
16,338.60 |
16,338.70 |
1,567.5K |
| 11:16 |
16,335.60 |
16,335.60 |
16,327.20 |
16,327.20 |
563.4K |
| 11:17 |
16,329.20 |
16,330.50 |
16,329.20 |
16,330.50 |
1,817.4K |
| 11:18 |
16,331.20 |
16,331.30 |
16,331.20 |
16,331.30 |
458.8K |
| 11:19 |
16,332.50 |
16,332.50 |
16,330.00 |
16,330.00 |
262.6K |
| 11:20 |
16,327.60 |
16,335.20 |
16,327.60 |
16,335.20 |
1,024.4K |
| 11:21 |
16,342.80 |
16,342.80 |
16,342.30 |
16,342.30 |
754.7K |
| 11:22 |
16,352.30 |
16,352.30 |
16,351.90 |
16,351.90 |
825.9K |
| 11:23 |
16,354.50 |
16,354.50 |
16,352.80 |
16,352.80 |
385.6K |
| 11:24 |
16,351.70 |
16,351.70 |
16,345.00 |
16,345.00 |
437.8K |
| 11:25 |
16,343.40 |
16,343.40 |
16,336.60 |
16,336.60 |
625.8K |
| 11:26 |
16,339.70 |
16,339.70 |
16,338.10 |
16,338.10 |
266.1K |
| 11:27 |
16,331.00 |
16,331.00 |
16,328.50 |
16,328.50 |
145.1K |
| 11:28 |
16,328.00 |
16,328.00 |
16,324.20 |
16,324.20 |
142.3K |
| 11:29 |
16,322.20 |
16,322.20 |
16,321.80 |
16,321.80 |
689.9K |
| 11:30 |
16,324.20 |
16,324.20 |
16,320.80 |
16,320.80 |
262.8K |
| 11:31 |
16,318.60 |
16,320.10 |
16,318.60 |
16,320.10 |
538.8K |
| 11:32 |
16,326.90 |
16,326.90 |
16,321.00 |
16,321.00 |
290.1K |
| 11:33 |
16,318.30 |
16,323.50 |
16,318.30 |
16,323.50 |
795.5K |
| 11:34 |
16,327.70 |
16,327.70 |
16,325.60 |
16,325.60 |
922.1K |
| 11:35 |
16,324.90 |
16,324.90 |
16,324.30 |
16,324.30 |
313.9K |
| 11:36 |
16,323.30 |
16,323.30 |
16,320.90 |
16,320.90 |
513.5K |
| 11:37 |
16,320.20 |
16,320.50 |
16,320.20 |
16,320.50 |
423.5K |
| 11:38 |
16,316.60 |
16,316.60 |
16,315.10 |
16,315.10 |
201.7K |
| 11:39 |
16,319.00 |
16,320.80 |
16,319.00 |
16,320.80 |
514.8K |
| 11:40 |
16,326.00 |
16,326.00 |
16,324.80 |
16,324.80 |
332.4K |
| 11:41 |
16,323.50 |
16,323.50 |
16,322.90 |
16,322.90 |
499.8K |
| 11:42 |
16,317.10 |
16,317.10 |
16,316.70 |
16,316.70 |
149.3K |
| 11:43 |
16,316.40 |
16,316.40 |
16,306.40 |
16,306.40 |
253.1K |
| 11:44 |
16,311.10 |
16,311.10 |
16,306.40 |
16,306.40 |
294.2K |
| 11:45 |
16,310.80 |
16,312.90 |
16,310.80 |
16,312.90 |
610.5K |
| 11:46 |
16,310.10 |
16,312.30 |
16,310.10 |
16,312.30 |
225.4K |
| 11:47 |
16,314.20 |
16,315.80 |
16,314.20 |
16,315.80 |
584.6K |
| 11:48 |
16,315.90 |
16,315.90 |
16,314.20 |
16,314.20 |
446.9K |
| 11:49 |
16,322.10 |
16,322.10 |
16,319.00 |
16,319.00 |
504.1K |
| 11:50 |
16,316.40 |
16,317.20 |
16,316.40 |
16,317.20 |
439.6K |
| 11:51 |
16,315.10 |
16,318.70 |
16,315.10 |
16,318.70 |
551.9K |
| 11:52 |
16,317.50 |
16,318.70 |
16,317.50 |
16,318.70 |
255.5K |
| 11:53 |
16,315.10 |
16,315.10 |
16,309.40 |
16,309.40 |
314.1K |
| 11:54 |
16,308.00 |
16,308.00 |
16,302.30 |
16,302.30 |
132.8K |
| 11:55 |
16,303.20 |
16,303.20 |
16,302.70 |
16,302.70 |
169.6K |
| 11:56 |
16,305.00 |
16,306.10 |
16,305.00 |
16,306.10 |
159.0K |
| 11:57 |
16,308.40 |
16,308.40 |
16,302.20 |
16,302.20 |
198.6K |
| 11:58 |
16,298.50 |
16,298.50 |
16,295.40 |
16,295.40 |
305.5K |
| 11:59 |
16,298.30 |
16,298.30 |
16,296.20 |
16,296.20 |
91.8K |
| 12:00 |
16,298.30 |
16,298.30 |
16,295.80 |
16,295.80 |
275.4K |
| 12:01 |
16,298.30 |
16,304.70 |
16,298.30 |
16,304.70 |
615.0K |
| 12:02 |
16,307.90 |
16,316.30 |
16,307.90 |
16,316.30 |
300.4K |
| 12:03 |
16,320.10 |
16,322.50 |
16,320.10 |
16,322.50 |
304.3K |
| 12:04 |
16,323.80 |
16,323.80 |
16,323.40 |
16,323.40 |
253.2K |
| 12:05 |
16,318.50 |
16,321.30 |
16,318.50 |
16,321.30 |
354.8K |
| 12:06 |
16,316.30 |
16,316.30 |
16,312.80 |
16,312.80 |
283.1K |
| 12:07 |
16,313.00 |
16,313.70 |
16,313.00 |
16,313.70 |
205.0K |
| 12:08 |
16,313.90 |
16,315.50 |
16,313.90 |
16,315.50 |
144.5K |
| 12:09 |
16,316.00 |
16,316.00 |
16,308.70 |
16,308.70 |
373.9K |
| 12:10 |
16,309.40 |
16,309.40 |
16,305.80 |
16,305.80 |
306.4K |
| 12:11 |
16,308.10 |
16,308.10 |
16,305.10 |
16,305.10 |
181.2K |
| 12:12 |
16,308.10 |
16,311.40 |
16,308.10 |
16,311.40 |
133.7K |
| 12:13 |
16,307.80 |
16,309.30 |
16,307.80 |
16,309.30 |
345.9K |
| 12:14 |
16,306.10 |
16,306.10 |
16,305.20 |
16,305.20 |
293.0K |
| 12:15 |
16,305.30 |
16,308.60 |
16,305.30 |
16,308.60 |
839.7K |
| 12:16 |
16,313.10 |
16,319.50 |
16,313.10 |
16,319.50 |
814.1K |
| 12:17 |
16,319.10 |
16,320.30 |
16,319.10 |
16,320.30 |
236.1K |
| 12:18 |
16,319.30 |
16,319.30 |
16,316.90 |
16,316.90 |
493.3K |
| 12:19 |
16,313.40 |
16,313.40 |
16,311.70 |
16,311.70 |
1,957.5K |
| 12:20 |
16,311.50 |
16,311.50 |
16,309.70 |
16,309.70 |
423.2K |
| 12:21 |
16,307.80 |
16,307.80 |
16,304.00 |
16,304.00 |
330.0K |
| 12:22 |
16,303.10 |
16,305.90 |
16,303.10 |
16,305.90 |
357.2K |
| 12:23 |
16,303.50 |
16,303.50 |
16,302.40 |
16,302.40 |
332.6K |
| 12:24 |
16,299.40 |
16,301.10 |
16,299.40 |
16,301.10 |
136.4K |
| 12:25 |
16,300.30 |
16,300.30 |
16,295.40 |
16,295.40 |
157.5K |
| 12:26 |
16,297.20 |
16,297.20 |
16,296.40 |
16,296.40 |
179.6K |
| 12:27 |
16,297.80 |
16,297.80 |
16,295.00 |
16,295.00 |
386.4K |
| 12:28 |
16,298.90 |
16,298.90 |
16,296.10 |
16,296.10 |
186.5K |
| 12:29 |
16,293.60 |
16,304.50 |
16,293.60 |
16,304.50 |
941.4K |
| 12:30 |
16,303.10 |
16,311.70 |
16,303.10 |
16,311.70 |
969.7K |
| 12:31 |
16,312.00 |
16,312.00 |
16,307.90 |
16,307.90 |
229.9K |
| 12:32 |
16,307.40 |
16,307.40 |
16,306.10 |
16,306.10 |
234.3K |
| 12:33 |
16,307.40 |
16,307.40 |
16,305.80 |
16,305.80 |
833.0K |
| 12:34 |
16,304.10 |
16,304.10 |
16,302.10 |
16,302.10 |
716.2K |
| 12:35 |
16,299.70 |
16,299.70 |
16,296.70 |
16,296.70 |
224.4K |
| 12:36 |
16,293.60 |
16,297.50 |
16,293.60 |
16,297.50 |
323.0K |
| 12:37 |
16,294.90 |
16,294.90 |
16,288.00 |
16,288.00 |
521.0K |
| 12:38 |
16,290.90 |
16,292.60 |
16,290.90 |
16,292.60 |
161.0K |
| 12:39 |
16,295.00 |
16,295.30 |
16,295.00 |
16,295.30 |
195.2K |
| 12:40 |
16,296.90 |
16,296.90 |
16,293.40 |
16,293.40 |
143.7K |
| 12:41 |
16,293.20 |
16,293.70 |
16,293.20 |
16,293.70 |
391.3K |
| 12:42 |
16,286.10 |
16,286.10 |
16,284.40 |
16,284.40 |
658.3K |
| 12:43 |
16,286.80 |
16,286.80 |
16,285.10 |
16,285.10 |
477.2K |
| 12:44 |
16,284.00 |
16,284.00 |
16,282.20 |
16,282.20 |
606.5K |
| 12:45 |
16,281.80 |
16,281.80 |
16,281.80 |
16,281.80 |
890.7K |
| 12:46 |
16,281.60 |
16,282.10 |
16,281.60 |
16,282.10 |
546.8K |
| 12:47 |
16,283.50 |
16,283.50 |
16,282.50 |
16,282.50 |
581.6K |
| 12:48 |
16,289.50 |
16,291.70 |
16,289.50 |
16,291.70 |
880.9K |
| 12:49 |
16,291.00 |
16,294.20 |
16,291.00 |
16,294.20 |
206.8K |
| 12:50 |
16,293.20 |
16,293.20 |
16,292.80 |
16,292.80 |
329.0K |
| 12:51 |
16,292.00 |
16,292.00 |
16,291.80 |
16,291.80 |
1,185.7K |
| 12:52 |
16,290.00 |
16,290.00 |
16,290.00 |
16,290.00 |
1,186.6K |
| 12:53 |
16,290.40 |
16,290.40 |
16,288.30 |
16,288.30 |
523.1K |
| 12:54 |
16,287.20 |
16,287.80 |
16,287.20 |
16,287.80 |
1,254.3K |
| 12:55 |
16,287.80 |
16,287.80 |
16,287.70 |
16,287.70 |
413.3K |
| 12:56 |
16,298.60 |
16,298.60 |
16,297.20 |
16,297.20 |
876.6K |
| 12:57 |
16,297.70 |
16,298.60 |
16,297.70 |
16,298.60 |
207.2K |
| 12:58 |
16,299.70 |
16,299.80 |
16,299.70 |
16,299.80 |
301.5K |
| 12:59 |
16,297.60 |
16,297.60 |
16,297.00 |
16,297.00 |
166.0K |
| 13:00 |
16,297.90 |
16,297.90 |
16,295.80 |
16,295.80 |
212.0K |
| 13:01 |
16,295.10 |
16,297.00 |
16,295.10 |
16,297.00 |
171.7K |
| 13:02 |
16,295.60 |
16,295.60 |
16,295.00 |
16,295.00 |
418.7K |
| 13:03 |
16,297.00 |
16,299.60 |
16,297.00 |
16,299.60 |
250.9K |
| 13:04 |
16,299.30 |
16,299.60 |
16,299.30 |
16,299.60 |
308.6K |
| 13:05 |
16,303.50 |
16,303.50 |
16,300.00 |
16,300.00 |
125.4K |
| 13:06 |
16,320.00 |
16,320.00 |
16,317.10 |
16,317.10 |
672.6K |
| 13:07 |
16,315.00 |
16,315.00 |
16,312.50 |
16,312.50 |
1,094.8K |
| 13:08 |
16,313.60 |
16,313.60 |
16,312.90 |
16,312.90 |
284.3K |
| 13:09 |
16,311.40 |
16,315.00 |
16,311.40 |
16,315.00 |
187.2K |
| 13:10 |
16,310.50 |
16,310.80 |
16,310.50 |
16,310.80 |
382.0K |
| 13:11 |
16,311.70 |
16,311.70 |
16,308.20 |
16,308.20 |
107.9K |
| 13:12 |
16,308.50 |
16,308.50 |
16,305.70 |
16,305.70 |
167.3K |
| 13:13 |
16,297.50 |
16,299.10 |
16,297.50 |
16,299.10 |
325.6K |
| 13:14 |
16,299.30 |
16,299.30 |
16,299.00 |
16,299.00 |
285.2K |
| 13:15 |
16,299.00 |
16,302.60 |
16,299.00 |
16,302.60 |
557.4K |
| 13:16 |
16,300.70 |
16,302.20 |
16,300.70 |
16,302.20 |
142.6K |
| 13:17 |
16,306.10 |
16,309.70 |
16,306.10 |
16,309.70 |
478.5K |
| 13:18 |
16,307.10 |
16,307.10 |
16,300.00 |
16,300.00 |
166.2K |
| 13:19 |
16,300.40 |
16,302.70 |
16,300.40 |
16,302.70 |
488.7K |
| 13:20 |
16,302.00 |
16,302.00 |
16,298.60 |
16,298.60 |
374.8K |
| 13:21 |
16,298.40 |
16,305.00 |
16,298.40 |
16,305.00 |
1,240.4K |
| 13:22 |
16,310.50 |
16,310.50 |
16,309.00 |
16,309.00 |
87.5K |
| 13:23 |
16,309.40 |
16,309.80 |
16,309.40 |
16,309.80 |
592.2K |
| 13:24 |
16,305.90 |
16,307.90 |
16,305.90 |
16,307.90 |
1,240.4K |
| 13:25 |
16,315.60 |
16,320.90 |
16,315.60 |
16,320.90 |
145.4K |
| 13:26 |
16,320.10 |
16,322.90 |
16,320.10 |
16,322.90 |
234.9K |
| 13:27 |
16,322.80 |
16,328.40 |
16,322.80 |
16,328.40 |
165.9K |
| 13:28 |
16,328.70 |
16,328.70 |
16,324.80 |
16,324.80 |
140.0K |
| 13:29 |
16,326.20 |
16,326.20 |
16,324.80 |
16,324.80 |
193.6K |
| 13:30 |
16,326.20 |
16,331.60 |
16,326.20 |
16,331.60 |
398.6K |
| 13:31 |
16,328.40 |
16,328.40 |
16,328.20 |
16,328.20 |
228.6K |
| 13:32 |
16,332.80 |
16,332.90 |
16,332.80 |
16,332.90 |
278.6K |
| 13:33 |
16,331.20 |
16,331.20 |
16,330.90 |
16,330.90 |
151.0K |
| 13:34 |
16,326.90 |
16,326.90 |
16,325.50 |
16,325.50 |
1,098.1K |
| 13:35 |
16,320.90 |
16,320.90 |
16,317.40 |
16,317.40 |
157.5K |
| 13:36 |
16,319.00 |
16,319.80 |
16,319.00 |
16,319.80 |
379.3K |
| 13:37 |
16,321.40 |
16,321.40 |
16,321.40 |
16,321.40 |
69.2K |
| 13:38 |
16,318.40 |
16,319.00 |
16,318.40 |
16,319.00 |
115.1K |
| 13:39 |
16,319.40 |
16,319.40 |
16,318.80 |
16,318.80 |
106.4K |
| 13:40 |
16,324.00 |
16,330.40 |
16,324.00 |
16,330.40 |
130.3K |
| 13:41 |
16,331.20 |
16,332.80 |
16,331.20 |
16,332.80 |
313.5K |
| 13:42 |
16,333.00 |
16,333.00 |
16,332.20 |
16,332.20 |
116.8K |
| 13:43 |
16,332.20 |
16,333.50 |
16,332.20 |
16,333.50 |
133.3K |
| 13:44 |
16,330.30 |
16,330.30 |
16,329.90 |
16,329.90 |
270.6K |
| 13:45 |
16,330.20 |
16,335.50 |
16,330.20 |
16,335.50 |
253.3K |
| 13:46 |
16,337.30 |
16,340.90 |
16,337.30 |
16,340.90 |
1,284.3K |
| 13:47 |
16,341.00 |
16,341.70 |
16,341.00 |
16,341.70 |
424.0K |
| 13:48 |
16,343.90 |
16,343.90 |
16,343.50 |
16,343.50 |
98.2K |
| 13:49 |
16,353.10 |
16,353.10 |
16,351.80 |
16,351.80 |
124.2K |
| 13:50 |
16,351.70 |
16,351.70 |
16,351.60 |
16,351.60 |
256.8K |
| 13:51 |
16,343.60 |
16,343.60 |
16,343.40 |
16,343.40 |
141.9K |
| 13:52 |
16,344.70 |
16,344.70 |
16,344.20 |
16,344.20 |
313.3K |
| 13:53 |
16,348.60 |
16,349.00 |
16,348.60 |
16,349.00 |
200.2K |
| 13:54 |
16,345.20 |
16,345.20 |
16,344.60 |
16,344.60 |
143.2K |
| 13:55 |
16,348.90 |
16,348.90 |
16,348.70 |
16,348.70 |
149.5K |
| 13:56 |
16,350.70 |
16,350.70 |
16,348.40 |
16,348.40 |
101.9K |
| 13:57 |
16,348.20 |
16,350.00 |
16,348.20 |
16,350.00 |
159.4K |
| 13:58 |
16,349.20 |
16,352.00 |
16,349.20 |
16,352.00 |
275.9K |
| 13:59 |
16,355.00 |
16,355.00 |
16,353.40 |
16,353.40 |
821.0K |
| 14:00 |
16,353.40 |
16,354.10 |
16,353.40 |
16,354.10 |
358.9K |
| 14:01 |
16,352.00 |
16,352.70 |
16,352.00 |
16,352.70 |
313.4K |
| 14:02 |
16,352.10 |
16,352.10 |
16,351.60 |
16,351.60 |
225.9K |
| 14:03 |
16,349.60 |
16,351.80 |
16,349.60 |
16,351.80 |
285.8K |
| 14:04 |
16,346.40 |
16,346.40 |
16,345.60 |
16,345.60 |
495.2K |
| 14:05 |
16,347.20 |
16,349.80 |
16,347.20 |
16,349.80 |
216.5K |
| 14:06 |
16,349.60 |
16,349.60 |
16,345.90 |
16,345.90 |
331.4K |
| 14:07 |
16,346.30 |
16,346.30 |
16,343.80 |
16,343.80 |
367.3K |
| 14:08 |
16,345.10 |
16,345.10 |
16,338.50 |
16,338.50 |
436.9K |
| 14:09 |
16,339.70 |
16,339.70 |
16,333.30 |
16,333.30 |
425.0K |
| 14:10 |
16,329.10 |
16,329.10 |
16,328.60 |
16,328.60 |
171.0K |
| 14:11 |
16,335.80 |
16,338.80 |
16,335.80 |
16,338.80 |
1,251.7K |
| 14:12 |
16,336.90 |
16,336.90 |
16,333.30 |
16,333.30 |
894.1K |
| 14:13 |
16,339.10 |
16,339.40 |
16,339.10 |
16,339.40 |
301.1K |
| 14:14 |
16,331.70 |
16,335.20 |
16,331.70 |
16,335.20 |
149.5K |
| 14:15 |
16,333.10 |
16,333.10 |
16,333.00 |
16,333.00 |
227.4K |
| 14:16 |
16,330.70 |
16,332.80 |
16,330.70 |
16,332.80 |
296.8K |
| 14:17 |
16,330.20 |
16,335.60 |
16,330.20 |
16,335.60 |
193.1K |
| 14:18 |
16,332.60 |
16,340.50 |
16,332.60 |
16,340.50 |
1,465.9K |
| 14:19 |
16,340.50 |
16,347.70 |
16,340.50 |
16,347.70 |
2,055.8K |
| 14:20 |
16,348.40 |
16,356.40 |
16,348.40 |
16,356.40 |
965.9K |
| 14:21 |
16,355.40 |
16,363.70 |
16,355.40 |
16,363.70 |
1,835.3K |
| 14:22 |
16,362.60 |
16,365.20 |
16,362.60 |
16,365.20 |
493.9K |
| 14:23 |
16,360.70 |
16,360.70 |
16,359.50 |
16,359.50 |
416.6K |
| 14:24 |
16,361.80 |
16,361.80 |
16,357.90 |
16,357.90 |
433.1K |
| 14:25 |
16,356.50 |
16,356.50 |
16,356.10 |
16,356.10 |
208.2K |
| 14:26 |
16,351.70 |
16,351.70 |
16,344.30 |
16,344.30 |
474.5K |
| 14:27 |
16,341.70 |
16,341.70 |
16,340.70 |
16,340.70 |
1,162.3K |
| 14:28 |
16,345.20 |
16,345.20 |
16,345.20 |
16,345.20 |
385.7K |
| 14:29 |
16,337.80 |
16,337.80 |
16,336.40 |
16,336.40 |
137.9K |
| 14:30 |
16,335.80 |
16,337.80 |
16,335.80 |
16,337.80 |
451.2K |
| 14:31 |
16,335.90 |
16,335.90 |
16,332.50 |
16,332.50 |
886.4K |
| 14:32 |
16,326.90 |
16,332.50 |
16,326.90 |
16,332.50 |
719.6K |
| 14:33 |
16,331.40 |
16,331.40 |
16,323.70 |
16,323.70 |
1,260.8K |
| 14:34 |
16,323.20 |
16,323.20 |
16,321.30 |
16,321.30 |
298.5K |
| 14:35 |
16,321.60 |
16,324.10 |
16,321.60 |
16,324.10 |
182.8K |
| 14:36 |
16,325.30 |
16,325.30 |
16,322.30 |
16,322.30 |
593.2K |
| 14:37 |
16,322.40 |
16,325.00 |
16,322.40 |
16,325.00 |
297.5K |
| 14:38 |
16,322.50 |
16,329.50 |
16,322.50 |
16,329.50 |
303.6K |
| 14:39 |
16,330.00 |
16,330.00 |
16,324.60 |
16,324.60 |
187.2K |
| 14:40 |
16,324.90 |
16,324.90 |
16,323.40 |
16,323.40 |
316.1K |
| 14:41 |
16,328.40 |
16,332.40 |
16,328.40 |
16,332.40 |
405.2K |
| 14:42 |
16,329.50 |
16,329.50 |
16,324.50 |
16,324.50 |
262.9K |
| 14:43 |
16,327.80 |
16,329.50 |
16,327.80 |
16,329.50 |
394.3K |
| 14:44 |
16,331.00 |
16,331.00 |
16,330.60 |
16,330.60 |
306.9K |
| 14:45 |
16,330.10 |
16,335.80 |
16,330.10 |
16,335.80 |
515.0K |
| 14:46 |
16,335.80 |
16,339.00 |
16,335.80 |
16,339.00 |
399.1K |
| 14:47 |
16,337.50 |
16,339.70 |
16,337.50 |
16,339.70 |
547.6K |
| 14:48 |
16,338.60 |
16,339.10 |
16,338.60 |
16,339.10 |
159.1K |
| 14:49 |
16,337.00 |
16,337.00 |
16,336.70 |
16,336.70 |
372.1K |
| 14:50 |
16,340.30 |
16,342.00 |
16,340.30 |
16,342.00 |
264.8K |
| 14:51 |
16,340.00 |
16,340.00 |
16,338.20 |
16,338.20 |
291.5K |
| 14:52 |
16,340.00 |
16,340.00 |
16,336.20 |
16,336.20 |
1,177.9K |
| 14:53 |
16,337.10 |
16,337.10 |
16,335.40 |
16,335.40 |
314.4K |
| 14:54 |
16,335.50 |
16,335.50 |
16,331.70 |
16,331.70 |
990.9K |
| 14:55 |
16,331.60 |
16,332.20 |
16,331.60 |
16,332.20 |
175.9K |
| 14:56 |
16,328.40 |
16,328.40 |
16,328.20 |
16,328.20 |
954.8K |
| 14:57 |
16,328.80 |
16,328.80 |
16,327.10 |
16,327.10 |
246.4K |
| 14:58 |
16,329.40 |
16,329.40 |
16,326.90 |
16,326.90 |
578.1K |
| 14:59 |
16,333.00 |
16,335.90 |
16,333.00 |
16,335.90 |
263.8K |
| 15:00 |
16,340.30 |
16,344.30 |
16,340.30 |
16,344.30 |
734.3K |
| 15:01 |
16,341.80 |
16,341.80 |
16,334.00 |
16,334.00 |
441.5K |
| 15:02 |
16,336.50 |
16,338.30 |
16,336.50 |
16,338.30 |
357.2K |
| 15:03 |
16,338.70 |
16,338.70 |
16,335.50 |
16,335.50 |
303.0K |
| 15:04 |
16,333.10 |
16,336.70 |
16,333.10 |
16,336.70 |
462.6K |
| 15:05 |
16,335.20 |
16,335.20 |
16,332.90 |
16,332.90 |
576.3K |
| 15:06 |
16,332.20 |
16,332.20 |
16,329.00 |
16,329.00 |
314.0K |
| 15:07 |
16,326.10 |
16,326.30 |
16,326.10 |
16,326.30 |
435.4K |
| 15:08 |
16,328.00 |
16,328.00 |
16,328.00 |
16,328.00 |
447.0K |
| 15:09 |
16,327.20 |
16,327.20 |
16,323.60 |
16,323.60 |
351.5K |
| 15:10 |
16,325.60 |
16,330.70 |
16,325.60 |
16,330.70 |
182.4K |
| 15:11 |
16,325.10 |
16,329.10 |
16,325.10 |
16,329.10 |
365.9K |
| 15:12 |
16,327.10 |
16,327.60 |
16,327.10 |
16,327.60 |
308.1K |
| 15:13 |
16,327.60 |
16,327.60 |
16,326.40 |
16,326.40 |
208.1K |
| 15:14 |
16,326.10 |
16,327.60 |
16,326.10 |
16,327.60 |
223.6K |
| 15:15 |
16,329.00 |
16,330.40 |
16,329.00 |
16,330.40 |
399.6K |
| 15:16 |
16,329.50 |
16,331.70 |
16,329.50 |
16,331.70 |
894.1K |
| 15:17 |
16,332.40 |
16,332.40 |
16,332.40 |
16,332.40 |
392.8K |
| 15:18 |
16,336.80 |
16,341.60 |
16,336.80 |
16,341.60 |
988.7K |
| 15:19 |
16,343.90 |
16,346.70 |
16,343.90 |
16,346.70 |
249.2K |
| 15:20 |
16,345.10 |
16,348.90 |
16,345.10 |
16,348.90 |
230.6K |
| 15:21 |
16,352.00 |
16,358.30 |
16,352.00 |
16,358.30 |
1,527.5K |
| 15:22 |
16,356.10 |
16,356.10 |
16,349.60 |
16,349.60 |
494.2K |
| 15:23 |
16,355.30 |
16,355.30 |
16,352.50 |
16,352.50 |
1,311.9K |
| 15:24 |
16,354.20 |
16,355.40 |
16,354.20 |
16,355.40 |
954.6K |
| 15:25 |
16,358.10 |
16,358.10 |
16,356.10 |
16,356.10 |
299.2K |
| 15:26 |
16,356.10 |
16,357.50 |
16,356.10 |
16,357.50 |
1,009.2K |
| 15:27 |
16,354.30 |
16,359.00 |
16,354.30 |
16,359.00 |
1,590.3K |
| 15:28 |
16,357.90 |
16,360.70 |
16,357.90 |
16,360.70 |
599.8K |
| 15:29 |
16,364.00 |
16,365.10 |
16,364.00 |
16,365.10 |
435.4K |
| 15:30 |
16,361.70 |
16,361.70 |
16,359.30 |
16,359.30 |
696.6K |
| 15:31 |
16,361.40 |
16,361.40 |
16,359.30 |
16,359.30 |
653.5K |
| 15:32 |
16,356.50 |
16,356.50 |
16,349.00 |
16,349.00 |
427.7K |
| 15:33 |
16,348.30 |
16,351.50 |
16,348.30 |
16,351.50 |
797.5K |
| 15:34 |
16,353.10 |
16,353.10 |
16,352.80 |
16,352.80 |
349.3K |
| 15:35 |
16,352.00 |
16,352.00 |
16,348.20 |
16,348.20 |
595.2K |
| 15:36 |
16,359.00 |
16,362.00 |
16,359.00 |
16,362.00 |
427.9K |
| 15:37 |
16,363.30 |
16,363.30 |
16,360.50 |
16,360.50 |
265.1K |
| 15:38 |
16,358.30 |
16,358.30 |
16,354.60 |
16,354.60 |
240.1K |
| 15:39 |
16,354.20 |
16,354.20 |
16,353.20 |
16,353.20 |
1,944.7K |
| 15:40 |
16,353.50 |
16,357.60 |
16,353.50 |
16,357.60 |
3,708.2K |
| 15:41 |
16,351.20 |
16,352.40 |
16,351.20 |
16,352.40 |
645.4K |
| 15:42 |
16,347.50 |
16,351.00 |
16,347.50 |
16,351.00 |
692.0K |
| 15:43 |
16,352.20 |
16,352.20 |
16,350.50 |
16,350.50 |
350.3K |
| 15:44 |
16,352.00 |
16,352.00 |
16,347.80 |
16,347.80 |
577.1K |
| 15:45 |
16,346.60 |
16,346.60 |
16,342.60 |
16,342.60 |
574.2K |
| 15:46 |
16,338.90 |
16,338.90 |
16,337.70 |
16,337.70 |
490.7K |
| 15:47 |
16,333.70 |
16,337.50 |
16,333.70 |
16,337.50 |
576.6K |
| 15:48 |
16,341.10 |
16,341.10 |
16,336.80 |
16,336.80 |
424.2K |
| 15:49 |
16,338.40 |
16,340.50 |
16,338.40 |
16,340.50 |
243.2K |
| 15:50 |
16,338.70 |
16,344.90 |
16,338.70 |
16,344.90 |
1,214.5K |
| 15:51 |
16,339.70 |
16,339.70 |
16,338.10 |
16,338.10 |
935.9K |
| 15:52 |
16,339.40 |
16,340.90 |
16,339.40 |
16,340.90 |
569.0K |
| 15:53 |
16,339.60 |
16,342.80 |
16,339.60 |
16,342.80 |
787.7K |
| 15:54 |
16,343.70 |
16,343.70 |
16,338.20 |
16,338.20 |
819.2K |
| 15:55 |
16,338.50 |
16,347.40 |
16,338.50 |
16,347.40 |
1,105.6K |
| 15:56 |
16,345.20 |
16,347.00 |
16,345.20 |
16,347.00 |
577.4K |
| 15:57 |
16,346.30 |
16,349.70 |
16,346.30 |
16,349.70 |
624.9K |
| 15:58 |
16,347.70 |
16,347.70 |
16,346.10 |
16,346.10 |
610.2K |
| 15:59 |
16,343.40 |
16,350.50 |
16,343.40 |
16,350.50 |
678.1K |
| 16:00 |
16,349.20 |
16,349.20 |
16,348.70 |
16,348.70 |
263.7K |
| 16:01 |
16,348.70 |
16,348.70 |
16,348.70 |
16,348.70 |
0.0K |
| 16:02 |
16,348.70 |
16,348.70 |
16,348.70 |
16,348.70 |
0.0K |
| 16:03 |
16,348.70 |
16,348.70 |
16,348.70 |
16,348.70 |
0.0K |
| 16:04 |
16,348.70 |
16,348.70 |
16,324.60 |
16,324.60 |
59,764.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|