| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,324.60 |
16,464.30 |
16,324.60 |
16,464.30 |
2,106.8K |
| 10:01 |
16,467.60 |
16,488.10 |
16,467.60 |
16,488.10 |
518.6K |
| 10:02 |
16,487.50 |
16,487.50 |
16,460.00 |
16,460.00 |
2,074.0K |
| 10:03 |
16,466.80 |
16,467.20 |
16,466.80 |
16,467.20 |
694.5K |
| 10:04 |
16,467.10 |
16,467.10 |
16,454.70 |
16,454.70 |
3,288.1K |
| 10:05 |
16,459.70 |
16,467.80 |
16,459.70 |
16,467.80 |
878.2K |
| 10:06 |
16,480.10 |
16,480.10 |
16,474.70 |
16,474.70 |
4,991.3K |
| 10:07 |
16,410.20 |
16,415.50 |
16,410.20 |
16,415.50 |
1,516.1K |
| 10:08 |
16,410.10 |
16,417.00 |
16,410.10 |
16,417.00 |
1,794.8K |
| 10:09 |
16,443.00 |
16,445.90 |
16,443.00 |
16,445.90 |
7,182.3K |
| 10:10 |
16,439.10 |
16,444.50 |
16,439.10 |
16,444.50 |
6,534.8K |
| 10:11 |
16,429.70 |
16,437.70 |
16,429.70 |
16,437.70 |
2,950.8K |
| 10:12 |
16,432.80 |
16,432.80 |
16,421.30 |
16,421.30 |
2,042.8K |
| 10:13 |
16,424.20 |
16,424.20 |
16,415.00 |
16,415.00 |
2,613.0K |
| 10:14 |
16,420.20 |
16,422.20 |
16,420.20 |
16,422.20 |
1,726.9K |
| 10:15 |
16,421.10 |
16,421.10 |
16,421.00 |
16,421.00 |
2,058.0K |
| 10:16 |
16,426.20 |
16,428.80 |
16,426.20 |
16,428.80 |
1,477.2K |
| 10:17 |
16,431.90 |
16,431.90 |
16,423.50 |
16,423.50 |
1,323.9K |
| 10:18 |
16,425.00 |
16,428.60 |
16,425.00 |
16,428.60 |
2,428.0K |
| 10:19 |
16,427.40 |
16,435.90 |
16,427.40 |
16,435.90 |
1,215.8K |
| 10:20 |
16,432.20 |
16,439.00 |
16,432.20 |
16,439.00 |
1,557.2K |
| 10:21 |
16,448.70 |
16,448.70 |
16,443.10 |
16,443.10 |
1,135.7K |
| 10:22 |
16,457.70 |
16,457.70 |
16,453.10 |
16,453.10 |
1,651.5K |
| 10:23 |
16,456.90 |
16,462.70 |
16,456.90 |
16,462.70 |
1,040.2K |
| 10:24 |
16,468.50 |
16,473.70 |
16,468.50 |
16,473.70 |
2,935.0K |
| 10:25 |
16,464.50 |
16,474.80 |
16,464.50 |
16,474.80 |
1,644.6K |
| 10:26 |
16,467.30 |
16,474.00 |
16,467.30 |
16,474.00 |
2,706.2K |
| 10:27 |
16,477.20 |
16,490.50 |
16,477.20 |
16,490.50 |
3,076.2K |
| 10:28 |
16,487.70 |
16,487.70 |
16,478.30 |
16,478.30 |
609.1K |
| 10:29 |
16,477.50 |
16,477.50 |
16,470.10 |
16,470.10 |
788.3K |
| 10:30 |
16,474.40 |
16,474.40 |
16,473.80 |
16,473.80 |
1,470.0K |
| 10:31 |
16,469.90 |
16,469.90 |
16,467.50 |
16,467.50 |
690.2K |
| 10:32 |
16,454.10 |
16,454.10 |
16,446.60 |
16,446.60 |
777.7K |
| 10:33 |
16,450.80 |
16,450.80 |
16,448.20 |
16,448.20 |
1,188.3K |
| 10:34 |
16,450.10 |
16,452.90 |
16,450.10 |
16,452.90 |
790.5K |
| 10:35 |
16,455.90 |
16,455.90 |
16,449.70 |
16,449.70 |
724.7K |
| 10:36 |
16,442.20 |
16,442.20 |
16,441.40 |
16,441.40 |
1,456.0K |
| 10:37 |
16,443.80 |
16,457.20 |
16,443.80 |
16,457.20 |
901.8K |
| 10:38 |
16,464.20 |
16,464.20 |
16,452.00 |
16,452.00 |
1,198.5K |
| 10:39 |
16,448.30 |
16,448.30 |
16,443.40 |
16,443.40 |
2,093.2K |
| 10:40 |
16,440.90 |
16,440.90 |
16,437.70 |
16,437.70 |
1,061.5K |
| 10:41 |
16,444.40 |
16,444.40 |
16,441.00 |
16,441.00 |
935.8K |
| 10:42 |
16,443.70 |
16,444.70 |
16,443.70 |
16,444.70 |
568.5K |
| 10:43 |
16,441.20 |
16,441.20 |
16,437.30 |
16,437.30 |
584.7K |
| 10:44 |
16,434.80 |
16,435.10 |
16,434.80 |
16,435.10 |
820.8K |
| 10:45 |
16,433.30 |
16,433.30 |
16,421.90 |
16,421.90 |
1,270.8K |
| 10:46 |
16,421.50 |
16,421.50 |
16,416.30 |
16,416.30 |
378.1K |
| 10:47 |
16,422.50 |
16,424.70 |
16,422.50 |
16,424.70 |
911.8K |
| 10:48 |
16,429.50 |
16,431.10 |
16,429.50 |
16,431.10 |
419.3K |
| 10:49 |
16,427.70 |
16,427.70 |
16,427.60 |
16,427.60 |
430.2K |
| 10:50 |
16,428.00 |
16,428.00 |
16,418.20 |
16,418.20 |
836.4K |
| 10:51 |
16,408.90 |
16,418.80 |
16,408.90 |
16,418.80 |
1,767.1K |
| 10:52 |
16,421.90 |
16,421.90 |
16,417.90 |
16,417.90 |
1,064.0K |
| 10:53 |
16,420.60 |
16,420.90 |
16,420.60 |
16,420.90 |
966.5K |
| 10:54 |
16,419.40 |
16,425.60 |
16,419.40 |
16,425.60 |
969.7K |
| 10:55 |
16,426.40 |
16,426.40 |
16,423.40 |
16,423.40 |
2,167.8K |
| 10:56 |
16,423.00 |
16,423.00 |
16,421.70 |
16,421.70 |
1,195.8K |
| 10:57 |
16,416.70 |
16,420.90 |
16,416.70 |
16,420.90 |
716.6K |
| 10:58 |
16,421.30 |
16,423.50 |
16,421.30 |
16,423.50 |
918.7K |
| 10:59 |
16,416.50 |
16,416.50 |
16,411.60 |
16,411.60 |
1,128.0K |
| 11:00 |
16,417.50 |
16,426.90 |
16,417.50 |
16,426.90 |
1,736.9K |
| 11:01 |
16,425.00 |
16,428.70 |
16,425.00 |
16,428.70 |
504.0K |
| 11:02 |
16,422.40 |
16,424.60 |
16,422.40 |
16,424.60 |
1,409.2K |
| 11:03 |
16,422.00 |
16,422.00 |
16,417.90 |
16,417.90 |
1,025.5K |
| 11:04 |
16,411.70 |
16,411.70 |
16,410.10 |
16,410.10 |
1,179.6K |
| 11:05 |
16,405.00 |
16,406.80 |
16,405.00 |
16,406.80 |
1,275.0K |
| 11:06 |
16,406.40 |
16,406.70 |
16,406.40 |
16,406.70 |
608.1K |
| 11:07 |
16,415.50 |
16,415.50 |
16,413.90 |
16,413.90 |
990.1K |
| 11:08 |
16,416.80 |
16,416.80 |
16,415.30 |
16,415.30 |
557.1K |
| 11:09 |
16,413.60 |
16,413.60 |
16,413.50 |
16,413.50 |
1,560.6K |
| 11:10 |
16,415.20 |
16,415.20 |
16,413.50 |
16,413.50 |
1,209.9K |
| 11:11 |
16,417.90 |
16,425.10 |
16,417.90 |
16,425.10 |
1,450.9K |
| 11:12 |
16,417.90 |
16,417.90 |
16,411.00 |
16,411.00 |
667.0K |
| 11:13 |
16,411.30 |
16,411.30 |
16,408.80 |
16,408.80 |
688.6K |
| 11:14 |
16,401.00 |
16,403.30 |
16,401.00 |
16,403.30 |
754.7K |
| 11:15 |
16,402.70 |
16,404.50 |
16,402.70 |
16,404.50 |
968.0K |
| 11:16 |
16,408.50 |
16,408.50 |
16,408.00 |
16,408.00 |
672.0K |
| 11:17 |
16,409.40 |
16,409.40 |
16,408.90 |
16,408.90 |
235.1K |
| 11:18 |
16,410.50 |
16,414.10 |
16,410.50 |
16,414.10 |
735.1K |
| 11:19 |
16,415.20 |
16,418.70 |
16,415.20 |
16,418.70 |
955.4K |
| 11:20 |
16,423.40 |
16,424.90 |
16,423.40 |
16,424.90 |
660.4K |
| 11:21 |
16,419.20 |
16,419.20 |
16,406.70 |
16,406.70 |
857.2K |
| 11:22 |
16,420.50 |
16,420.80 |
16,420.50 |
16,420.80 |
982.1K |
| 11:23 |
16,426.70 |
16,431.70 |
16,426.70 |
16,431.70 |
1,093.5K |
| 11:24 |
16,445.80 |
16,459.60 |
16,445.80 |
16,459.60 |
1,586.3K |
| 11:25 |
16,455.70 |
16,455.70 |
16,440.00 |
16,440.00 |
1,066.7K |
| 11:26 |
16,446.80 |
16,448.10 |
16,446.80 |
16,448.10 |
433.4K |
| 11:27 |
16,446.00 |
16,446.00 |
16,443.00 |
16,443.00 |
2,472.2K |
| 11:28 |
16,447.80 |
16,447.80 |
16,443.50 |
16,443.50 |
631.0K |
| 11:29 |
16,445.80 |
16,454.20 |
16,445.80 |
16,454.20 |
1,173.6K |
| 11:30 |
16,454.70 |
16,454.70 |
16,447.40 |
16,447.40 |
1,004.4K |
| 11:31 |
16,449.40 |
16,453.60 |
16,449.40 |
16,453.60 |
467.7K |
| 11:32 |
16,457.00 |
16,458.90 |
16,457.00 |
16,458.90 |
2,159.6K |
| 11:33 |
16,458.10 |
16,458.10 |
16,451.70 |
16,451.70 |
538.8K |
| 11:34 |
16,446.70 |
16,446.70 |
16,444.00 |
16,444.00 |
1,293.5K |
| 11:35 |
16,435.70 |
16,435.70 |
16,435.60 |
16,435.60 |
723.2K |
| 11:36 |
16,427.30 |
16,429.20 |
16,427.30 |
16,429.20 |
1,385.9K |
| 11:37 |
16,426.30 |
16,426.30 |
16,420.10 |
16,420.10 |
1,546.4K |
| 11:38 |
16,417.50 |
16,417.50 |
16,415.70 |
16,415.70 |
1,066.8K |
| 11:39 |
16,414.70 |
16,420.30 |
16,414.70 |
16,420.30 |
587.2K |
| 11:40 |
16,416.50 |
16,419.00 |
16,416.50 |
16,419.00 |
534.6K |
| 11:41 |
16,420.30 |
16,421.40 |
16,420.30 |
16,421.40 |
702.2K |
| 11:42 |
16,423.60 |
16,426.20 |
16,423.60 |
16,426.20 |
311.7K |
| 11:43 |
16,422.30 |
16,422.30 |
16,416.90 |
16,416.90 |
1,037.5K |
| 11:44 |
16,418.10 |
16,418.10 |
16,413.00 |
16,413.00 |
718.4K |
| 11:45 |
16,411.70 |
16,413.40 |
16,411.70 |
16,413.40 |
540.0K |
| 11:46 |
16,411.30 |
16,413.20 |
16,411.30 |
16,413.20 |
1,007.8K |
| 11:47 |
16,417.90 |
16,417.90 |
16,416.20 |
16,416.20 |
357.3K |
| 11:48 |
16,413.20 |
16,413.90 |
16,413.20 |
16,413.90 |
1,246.1K |
| 11:49 |
16,413.30 |
16,413.70 |
16,413.30 |
16,413.70 |
314.5K |
| 11:50 |
16,414.60 |
16,417.90 |
16,414.60 |
16,417.90 |
735.3K |
| 11:51 |
16,417.00 |
16,417.00 |
16,417.00 |
16,417.00 |
485.3K |
| 11:52 |
16,421.50 |
16,424.80 |
16,421.50 |
16,424.80 |
790.0K |
| 11:53 |
16,427.60 |
16,427.60 |
16,422.10 |
16,422.10 |
625.4K |
| 11:54 |
16,422.00 |
16,422.00 |
16,420.70 |
16,420.70 |
426.6K |
| 11:55 |
16,423.80 |
16,423.80 |
16,417.90 |
16,417.90 |
535.5K |
| 11:56 |
16,425.50 |
16,426.80 |
16,425.50 |
16,426.80 |
555.6K |
| 11:57 |
16,423.80 |
16,424.00 |
16,423.80 |
16,424.00 |
647.1K |
| 11:58 |
16,424.20 |
16,426.30 |
16,424.20 |
16,426.30 |
670.0K |
| 11:59 |
16,425.00 |
16,430.80 |
16,425.00 |
16,430.80 |
2,536.8K |
| 12:00 |
16,424.50 |
16,424.50 |
16,422.60 |
16,422.60 |
395.5K |
| 12:01 |
16,429.10 |
16,429.10 |
16,426.10 |
16,426.10 |
730.4K |
| 12:02 |
16,424.50 |
16,431.30 |
16,424.50 |
16,431.30 |
299.6K |
| 12:03 |
16,433.10 |
16,437.60 |
16,433.10 |
16,437.60 |
387.5K |
| 12:04 |
16,440.30 |
16,440.30 |
16,436.60 |
16,436.60 |
212.9K |
| 12:05 |
16,440.30 |
16,455.40 |
16,440.30 |
16,455.40 |
1,325.4K |
| 12:06 |
16,455.90 |
16,456.90 |
16,455.90 |
16,456.90 |
885.4K |
| 12:07 |
16,457.00 |
16,461.10 |
16,457.00 |
16,461.10 |
948.1K |
| 12:08 |
16,465.80 |
16,465.80 |
16,464.30 |
16,464.30 |
637.2K |
| 12:09 |
16,470.70 |
16,470.70 |
16,470.10 |
16,470.10 |
898.1K |
| 12:10 |
16,472.80 |
16,472.80 |
16,471.60 |
16,471.60 |
200.6K |
| 12:11 |
16,470.30 |
16,470.40 |
16,470.30 |
16,470.40 |
378.0K |
| 12:12 |
16,470.00 |
16,470.00 |
16,463.60 |
16,463.60 |
676.9K |
| 12:13 |
16,469.30 |
16,475.40 |
16,469.30 |
16,475.40 |
925.5K |
| 12:14 |
16,472.90 |
16,473.40 |
16,472.90 |
16,473.40 |
719.5K |
| 12:15 |
16,478.60 |
16,478.60 |
16,471.80 |
16,471.80 |
453.3K |
| 12:16 |
16,473.60 |
16,473.60 |
16,470.60 |
16,470.60 |
1,008.3K |
| 12:17 |
16,471.60 |
16,471.60 |
16,470.30 |
16,470.30 |
520.7K |
| 12:18 |
16,473.10 |
16,476.70 |
16,473.10 |
16,476.70 |
421.4K |
| 12:19 |
16,475.40 |
16,475.40 |
16,468.40 |
16,468.40 |
1,915.2K |
| 12:20 |
16,471.30 |
16,471.30 |
16,468.40 |
16,468.40 |
522.1K |
| 12:21 |
16,464.60 |
16,465.60 |
16,464.60 |
16,465.60 |
323.5K |
| 12:22 |
16,462.10 |
16,462.10 |
16,460.10 |
16,460.10 |
580.6K |
| 12:23 |
16,463.90 |
16,463.90 |
16,461.90 |
16,461.90 |
469.8K |
| 12:24 |
16,465.60 |
16,467.40 |
16,465.60 |
16,467.40 |
200.5K |
| 12:25 |
16,466.40 |
16,466.40 |
16,465.50 |
16,465.50 |
441.0K |
| 12:26 |
16,465.00 |
16,465.00 |
16,462.90 |
16,462.90 |
760.2K |
| 12:27 |
16,458.90 |
16,463.40 |
16,458.90 |
16,463.40 |
671.6K |
| 12:28 |
16,467.80 |
16,470.20 |
16,467.80 |
16,470.20 |
274.5K |
| 12:29 |
16,475.70 |
16,475.70 |
16,473.70 |
16,473.70 |
225.1K |
| 12:30 |
16,473.50 |
16,473.50 |
16,467.30 |
16,467.30 |
833.3K |
| 12:31 |
16,472.60 |
16,472.60 |
16,471.90 |
16,471.90 |
233.4K |
| 12:32 |
16,470.80 |
16,470.80 |
16,469.00 |
16,469.00 |
420.0K |
| 12:33 |
16,481.10 |
16,481.10 |
16,480.00 |
16,480.00 |
2,812.0K |
| 12:34 |
16,473.80 |
16,473.80 |
16,469.40 |
16,469.40 |
272.4K |
| 12:35 |
16,468.40 |
16,468.40 |
16,467.10 |
16,467.10 |
947.4K |
| 12:36 |
16,464.90 |
16,464.90 |
16,461.90 |
16,461.90 |
524.5K |
| 12:37 |
16,461.90 |
16,461.90 |
16,457.30 |
16,457.30 |
365.3K |
| 12:38 |
16,462.90 |
16,465.80 |
16,462.90 |
16,465.80 |
468.1K |
| 12:39 |
16,465.30 |
16,467.90 |
16,465.30 |
16,467.90 |
898.2K |
| 12:40 |
16,465.00 |
16,465.00 |
16,461.50 |
16,461.50 |
291.2K |
| 12:41 |
16,461.80 |
16,461.80 |
16,461.40 |
16,461.40 |
888.0K |
| 12:42 |
16,469.30 |
16,469.30 |
16,469.20 |
16,469.20 |
443.9K |
| 12:43 |
16,467.50 |
16,469.90 |
16,467.50 |
16,469.90 |
384.4K |
| 12:44 |
16,468.40 |
16,468.90 |
16,468.40 |
16,468.90 |
297.7K |
| 12:45 |
16,467.40 |
16,471.40 |
16,467.40 |
16,471.40 |
2,406.1K |
| 12:46 |
16,470.40 |
16,470.40 |
16,464.20 |
16,464.20 |
1,295.7K |
| 12:47 |
16,468.50 |
16,468.50 |
16,461.70 |
16,461.70 |
746.4K |
| 12:48 |
16,456.10 |
16,462.20 |
16,456.10 |
16,462.20 |
316.7K |
| 12:49 |
16,463.40 |
16,464.70 |
16,463.40 |
16,464.70 |
319.6K |
| 12:50 |
16,464.80 |
16,464.80 |
16,463.50 |
16,463.50 |
481.1K |
| 12:51 |
16,464.50 |
16,466.50 |
16,464.50 |
16,466.50 |
865.3K |
| 12:52 |
16,463.20 |
16,463.20 |
16,460.50 |
16,460.50 |
2,513.9K |
| 12:53 |
16,463.00 |
16,463.90 |
16,463.00 |
16,463.90 |
705.2K |
| 12:54 |
16,463.50 |
16,463.50 |
16,463.20 |
16,463.20 |
159.9K |
| 12:55 |
16,464.00 |
16,464.00 |
16,461.30 |
16,461.30 |
628.4K |
| 12:56 |
16,459.00 |
16,460.30 |
16,459.00 |
16,460.30 |
3,075.4K |
| 12:57 |
16,459.00 |
16,466.70 |
16,459.00 |
16,466.70 |
0.0K |
| 12:58 |
16,474.70 |
16,474.80 |
16,474.70 |
16,474.80 |
1,241.5K |
| 12:59 |
16,472.70 |
16,472.70 |
16,472.60 |
16,472.60 |
258.1K |
| 13:00 |
16,475.80 |
16,475.80 |
16,474.10 |
16,474.10 |
655.7K |
| 13:01 |
16,479.30 |
16,479.30 |
16,473.40 |
16,473.40 |
1,181.7K |
| 13:02 |
16,475.40 |
16,475.40 |
16,466.60 |
16,466.60 |
282.8K |
| 13:03 |
16,469.70 |
16,469.70 |
16,469.10 |
16,469.10 |
539.0K |
| 13:04 |
16,465.60 |
16,465.60 |
16,460.30 |
16,460.30 |
1,789.6K |
| 13:05 |
16,459.10 |
16,461.10 |
16,459.10 |
16,461.10 |
962.3K |
| 13:06 |
16,456.90 |
16,456.90 |
16,453.60 |
16,453.60 |
1,627.4K |
| 13:07 |
16,453.10 |
16,453.10 |
16,447.30 |
16,447.30 |
427.6K |
| 13:08 |
16,452.30 |
16,453.10 |
16,452.30 |
16,453.10 |
670.6K |
| 13:09 |
16,459.80 |
16,459.80 |
16,458.70 |
16,458.70 |
444.8K |
| 13:10 |
16,462.70 |
16,462.70 |
16,460.80 |
16,460.80 |
127.6K |
| 13:11 |
16,463.80 |
16,463.80 |
16,463.00 |
16,463.00 |
598.8K |
| 13:12 |
16,462.40 |
16,463.70 |
16,462.40 |
16,463.70 |
455.1K |
| 13:13 |
16,462.90 |
16,462.90 |
16,462.60 |
16,462.60 |
198.7K |
| 13:14 |
16,463.80 |
16,463.80 |
16,459.90 |
16,459.90 |
192.1K |
| 13:15 |
16,459.60 |
16,459.90 |
16,459.60 |
16,459.90 |
156.1K |
| 13:16 |
16,460.70 |
16,460.70 |
16,457.30 |
16,457.30 |
639.7K |
| 13:17 |
16,458.00 |
16,458.00 |
16,454.80 |
16,454.80 |
463.5K |
| 13:18 |
16,455.10 |
16,456.30 |
16,455.10 |
16,456.30 |
502.8K |
| 13:19 |
16,455.20 |
16,455.20 |
16,454.30 |
16,454.30 |
227.5K |
| 13:20 |
16,453.80 |
16,456.60 |
16,453.80 |
16,456.60 |
1,151.3K |
| 13:21 |
16,455.40 |
16,456.00 |
16,455.40 |
16,456.00 |
560.2K |
| 13:22 |
16,452.00 |
16,456.70 |
16,452.00 |
16,456.70 |
432.9K |
| 13:23 |
16,457.70 |
16,457.70 |
16,455.80 |
16,455.80 |
429.5K |
| 13:24 |
16,452.50 |
16,452.50 |
16,452.20 |
16,452.20 |
311.6K |
| 13:25 |
16,452.00 |
16,452.40 |
16,452.00 |
16,452.40 |
181.4K |
| 13:26 |
16,449.50 |
16,449.50 |
16,449.30 |
16,449.30 |
206.4K |
| 13:27 |
16,448.50 |
16,448.50 |
16,446.30 |
16,446.30 |
150.9K |
| 13:28 |
16,445.50 |
16,447.30 |
16,445.50 |
16,447.30 |
129.7K |
| 13:29 |
16,451.80 |
16,451.80 |
16,447.80 |
16,447.80 |
441.0K |
| 13:30 |
16,448.00 |
16,448.00 |
16,447.40 |
16,447.40 |
128.8K |
| 13:31 |
16,447.50 |
16,448.30 |
16,447.50 |
16,448.30 |
888.1K |
| 13:32 |
16,446.00 |
16,446.00 |
16,444.20 |
16,444.20 |
267.7K |
| 13:33 |
16,447.00 |
16,447.00 |
16,444.80 |
16,444.80 |
131.9K |
| 13:34 |
16,446.90 |
16,446.90 |
16,443.60 |
16,443.60 |
342.5K |
| 13:35 |
16,443.40 |
16,451.80 |
16,443.40 |
16,451.80 |
431.2K |
| 13:36 |
16,450.40 |
16,450.40 |
16,443.30 |
16,443.30 |
1,265.1K |
| 13:37 |
16,439.50 |
16,439.50 |
16,437.10 |
16,437.10 |
936.6K |
| 13:38 |
16,438.20 |
16,438.20 |
16,437.00 |
16,437.00 |
336.7K |
| 13:39 |
16,442.20 |
16,445.50 |
16,442.20 |
16,445.50 |
262.8K |
| 13:40 |
16,447.70 |
16,452.00 |
16,447.70 |
16,452.00 |
300.6K |
| 13:41 |
16,451.20 |
16,453.40 |
16,451.20 |
16,453.40 |
287.5K |
| 13:42 |
16,454.50 |
16,456.40 |
16,454.50 |
16,456.40 |
697.4K |
| 13:43 |
16,452.30 |
16,454.30 |
16,452.30 |
16,454.30 |
745.7K |
| 13:44 |
16,456.30 |
16,456.30 |
16,455.00 |
16,455.00 |
220.4K |
| 13:45 |
16,446.60 |
16,446.60 |
16,445.80 |
16,445.80 |
1,418.9K |
| 13:46 |
16,447.90 |
16,447.90 |
16,447.60 |
16,447.60 |
1,079.0K |
| 13:47 |
16,452.40 |
16,454.40 |
16,452.40 |
16,454.40 |
915.4K |
| 13:48 |
16,453.00 |
16,453.00 |
16,451.10 |
16,451.10 |
193.6K |
| 13:49 |
16,451.10 |
16,456.20 |
16,451.10 |
16,456.20 |
352.7K |
| 13:50 |
16,453.10 |
16,457.60 |
16,453.10 |
16,457.60 |
256.4K |
| 13:51 |
16,453.40 |
16,458.10 |
16,453.40 |
16,458.10 |
366.5K |
| 13:52 |
16,457.20 |
16,457.20 |
16,454.70 |
16,454.70 |
381.8K |
| 13:53 |
16,455.30 |
16,455.30 |
16,454.90 |
16,454.90 |
416.0K |
| 13:54 |
16,454.20 |
16,455.30 |
16,454.20 |
16,455.30 |
430.6K |
| 13:55 |
16,454.50 |
16,454.50 |
16,451.40 |
16,451.40 |
259.3K |
| 13:56 |
16,453.00 |
16,453.00 |
16,452.50 |
16,452.50 |
335.0K |
| 13:57 |
16,452.50 |
16,454.20 |
16,452.50 |
16,454.20 |
203.2K |
| 13:58 |
16,457.80 |
16,457.80 |
16,456.70 |
16,456.70 |
519.9K |
| 13:59 |
16,455.40 |
16,455.40 |
16,453.20 |
16,453.20 |
365.6K |
| 14:00 |
16,449.10 |
16,449.10 |
16,447.90 |
16,447.90 |
358.8K |
| 14:01 |
16,442.90 |
16,442.90 |
16,440.80 |
16,440.80 |
187.9K |
| 14:02 |
16,441.00 |
16,441.00 |
16,439.50 |
16,439.50 |
341.7K |
| 14:03 |
16,445.40 |
16,445.40 |
16,444.30 |
16,444.30 |
387.7K |
| 14:04 |
16,448.70 |
16,449.60 |
16,448.70 |
16,449.60 |
687.3K |
| 14:05 |
16,449.60 |
16,449.90 |
16,449.60 |
16,449.90 |
197.9K |
| 14:06 |
16,447.90 |
16,447.90 |
16,447.10 |
16,447.10 |
365.4K |
| 14:07 |
16,445.20 |
16,445.20 |
16,445.00 |
16,445.00 |
518.1K |
| 14:08 |
16,448.50 |
16,448.50 |
16,448.20 |
16,448.20 |
439.1K |
| 14:09 |
16,448.30 |
16,448.30 |
16,441.20 |
16,441.20 |
680.6K |
| 14:10 |
16,443.30 |
16,443.30 |
16,442.10 |
16,442.10 |
531.8K |
| 14:11 |
16,445.70 |
16,446.50 |
16,445.70 |
16,446.50 |
471.9K |
| 14:12 |
16,445.30 |
16,448.10 |
16,445.30 |
16,448.10 |
186.0K |
| 14:13 |
16,451.10 |
16,451.10 |
16,450.00 |
16,450.00 |
328.7K |
| 14:14 |
16,449.50 |
16,453.90 |
16,449.50 |
16,453.90 |
178.1K |
| 14:15 |
16,451.60 |
16,452.40 |
16,451.60 |
16,452.40 |
540.4K |
| 14:16 |
16,451.50 |
16,451.50 |
16,451.00 |
16,451.00 |
149.9K |
| 14:17 |
16,450.40 |
16,450.40 |
16,445.70 |
16,445.70 |
1,004.2K |
| 14:18 |
16,441.30 |
16,441.30 |
16,439.00 |
16,439.00 |
1,368.5K |
| 14:19 |
16,444.90 |
16,447.10 |
16,444.90 |
16,447.10 |
653.4K |
| 14:20 |
16,453.00 |
16,454.90 |
16,453.00 |
16,454.90 |
971.9K |
| 14:21 |
16,454.10 |
16,454.10 |
16,453.50 |
16,453.50 |
245.2K |
| 14:22 |
16,450.90 |
16,450.90 |
16,449.50 |
16,449.50 |
302.6K |
| 14:23 |
16,448.60 |
16,448.60 |
16,446.50 |
16,446.50 |
379.6K |
| 14:24 |
16,447.00 |
16,447.00 |
16,444.90 |
16,444.90 |
179.7K |
| 14:25 |
16,444.30 |
16,444.30 |
16,439.70 |
16,439.70 |
753.0K |
| 14:26 |
16,438.30 |
16,441.90 |
16,438.30 |
16,441.90 |
330.5K |
| 14:27 |
16,444.20 |
16,445.50 |
16,444.20 |
16,445.50 |
923.4K |
| 14:28 |
16,446.90 |
16,446.90 |
16,446.70 |
16,446.70 |
449.4K |
| 14:29 |
16,449.20 |
16,450.90 |
16,449.20 |
16,450.90 |
340.6K |
| 14:30 |
16,451.30 |
16,451.30 |
16,447.40 |
16,447.40 |
424.0K |
| 14:31 |
16,444.80 |
16,444.80 |
16,440.50 |
16,440.50 |
229.9K |
| 14:32 |
16,442.40 |
16,446.00 |
16,442.40 |
16,446.00 |
316.0K |
| 14:33 |
16,448.50 |
16,448.50 |
16,446.40 |
16,446.40 |
306.6K |
| 14:34 |
16,444.60 |
16,444.60 |
16,443.90 |
16,443.90 |
979.3K |
| 14:35 |
16,441.80 |
16,441.80 |
16,438.40 |
16,438.40 |
289.4K |
| 14:36 |
16,439.00 |
16,448.80 |
16,439.00 |
16,448.80 |
491.3K |
| 14:37 |
16,448.30 |
16,448.30 |
16,444.60 |
16,444.60 |
548.0K |
| 14:38 |
16,448.00 |
16,448.00 |
16,443.50 |
16,443.50 |
509.3K |
| 14:39 |
16,444.60 |
16,447.70 |
16,444.60 |
16,447.70 |
469.3K |
| 14:40 |
16,447.00 |
16,447.00 |
16,444.60 |
16,444.60 |
1,243.9K |
| 14:41 |
16,445.30 |
16,445.30 |
16,445.30 |
16,445.30 |
567.9K |
| 14:42 |
16,448.60 |
16,448.60 |
16,447.70 |
16,447.70 |
372.4K |
| 14:43 |
16,453.30 |
16,454.60 |
16,453.30 |
16,454.60 |
1,810.8K |
| 14:44 |
16,455.10 |
16,456.30 |
16,455.10 |
16,456.30 |
1,515.3K |
| 14:45 |
16,457.60 |
16,459.80 |
16,457.60 |
16,459.80 |
1,964.6K |
| 14:46 |
16,461.80 |
16,462.10 |
16,461.80 |
16,462.10 |
626.2K |
| 14:47 |
16,466.00 |
16,469.20 |
16,466.00 |
16,469.20 |
925.0K |
| 14:48 |
16,472.40 |
16,472.40 |
16,468.10 |
16,468.10 |
809.1K |
| 14:49 |
16,469.50 |
16,469.50 |
16,461.70 |
16,461.70 |
903.9K |
| 14:50 |
16,461.90 |
16,461.90 |
16,461.50 |
16,461.50 |
2,097.5K |
| 14:51 |
16,459.10 |
16,459.10 |
16,458.80 |
16,458.80 |
427.5K |
| 14:52 |
16,457.60 |
16,460.90 |
16,457.60 |
16,460.90 |
1,122.1K |
| 14:53 |
16,465.60 |
16,465.60 |
16,464.50 |
16,464.50 |
612.0K |
| 14:54 |
16,461.10 |
16,461.10 |
16,459.50 |
16,459.50 |
1,225.5K |
| 14:55 |
16,457.80 |
16,457.80 |
16,456.40 |
16,456.40 |
756.5K |
| 14:56 |
16,453.60 |
16,453.60 |
16,447.80 |
16,447.80 |
508.8K |
| 14:57 |
16,454.30 |
16,454.30 |
16,452.90 |
16,452.90 |
457.0K |
| 14:58 |
16,451.80 |
16,451.80 |
16,451.20 |
16,451.20 |
931.2K |
| 14:59 |
16,454.30 |
16,454.30 |
16,454.10 |
16,454.10 |
347.1K |
| 15:00 |
16,455.20 |
16,460.10 |
16,455.20 |
16,460.10 |
682.6K |
| 15:01 |
16,462.30 |
16,466.20 |
16,462.30 |
16,466.20 |
1,312.7K |
| 15:02 |
16,471.80 |
16,474.50 |
16,471.80 |
16,474.50 |
1,314.3K |
| 15:03 |
16,476.90 |
16,477.50 |
16,476.90 |
16,477.50 |
4,088.7K |
| 15:04 |
16,478.80 |
16,478.80 |
16,475.60 |
16,475.60 |
969.5K |
| 15:05 |
16,481.20 |
16,482.40 |
16,481.20 |
16,482.40 |
702.9K |
| 15:06 |
16,482.90 |
16,488.20 |
16,482.90 |
16,488.20 |
576.1K |
| 15:07 |
16,488.80 |
16,489.40 |
16,488.80 |
16,489.40 |
381.3K |
| 15:08 |
16,491.70 |
16,491.70 |
16,489.40 |
16,489.40 |
402.0K |
| 15:09 |
16,487.70 |
16,488.20 |
16,487.70 |
16,488.20 |
924.9K |
| 15:10 |
16,488.90 |
16,488.90 |
16,486.50 |
16,486.50 |
427.1K |
| 15:11 |
16,488.90 |
16,488.90 |
16,487.70 |
16,487.70 |
794.0K |
| 15:12 |
16,491.60 |
16,495.10 |
16,491.60 |
16,495.10 |
784.3K |
| 15:13 |
16,490.90 |
16,492.20 |
16,490.90 |
16,492.20 |
414.4K |
| 15:14 |
16,493.70 |
16,501.60 |
16,493.70 |
16,501.60 |
1,408.7K |
| 15:15 |
16,501.20 |
16,501.20 |
16,493.80 |
16,493.80 |
496.8K |
| 15:16 |
16,495.50 |
16,496.10 |
16,495.50 |
16,496.10 |
783.8K |
| 15:17 |
16,495.80 |
16,498.60 |
16,495.80 |
16,498.60 |
2,068.2K |
| 15:18 |
16,506.00 |
16,506.00 |
16,505.20 |
16,505.20 |
310.4K |
| 15:19 |
16,503.80 |
16,503.90 |
16,503.80 |
16,503.90 |
616.0K |
| 15:20 |
16,500.90 |
16,500.90 |
16,500.30 |
16,500.30 |
702.6K |
| 15:21 |
16,501.50 |
16,503.70 |
16,501.50 |
16,503.70 |
757.9K |
| 15:22 |
16,498.40 |
16,500.30 |
16,498.40 |
16,500.30 |
497.1K |
| 15:23 |
16,503.40 |
16,503.60 |
16,503.40 |
16,503.60 |
2,157.0K |
| 15:24 |
16,505.60 |
16,505.60 |
16,502.00 |
16,502.00 |
1,067.0K |
| 15:25 |
16,497.80 |
16,497.80 |
16,490.70 |
16,490.70 |
511.1K |
| 15:26 |
16,491.50 |
16,491.50 |
16,487.80 |
16,487.80 |
748.9K |
| 15:27 |
16,486.30 |
16,488.60 |
16,486.30 |
16,488.60 |
849.8K |
| 15:28 |
16,489.70 |
16,490.20 |
16,489.70 |
16,490.20 |
451.9K |
| 15:29 |
16,492.90 |
16,492.90 |
16,492.90 |
16,492.90 |
508.4K |
| 15:30 |
16,496.80 |
16,498.60 |
16,496.80 |
16,498.60 |
750.9K |
| 15:31 |
16,500.10 |
16,503.70 |
16,500.10 |
16,503.70 |
1,010.7K |
| 15:32 |
16,502.90 |
16,505.10 |
16,502.90 |
16,505.10 |
521.3K |
| 15:33 |
16,507.00 |
16,509.00 |
16,507.00 |
16,509.00 |
1,068.8K |
| 15:34 |
16,507.40 |
16,507.40 |
16,503.30 |
16,503.30 |
855.8K |
| 15:35 |
16,508.70 |
16,508.70 |
16,501.50 |
16,501.50 |
560.1K |
| 15:36 |
16,497.30 |
16,501.10 |
16,497.30 |
16,501.10 |
833.0K |
| 15:37 |
16,497.90 |
16,500.10 |
16,497.90 |
16,500.10 |
760.0K |
| 15:38 |
16,500.70 |
16,500.70 |
16,493.80 |
16,493.80 |
416.6K |
| 15:39 |
16,493.90 |
16,493.90 |
16,472.30 |
16,472.30 |
417.0K |
| 15:40 |
16,477.30 |
16,477.30 |
16,477.00 |
16,477.00 |
266.8K |
| 15:41 |
16,482.30 |
16,487.30 |
16,482.30 |
16,487.30 |
473.7K |
| 15:42 |
16,487.40 |
16,489.20 |
16,487.40 |
16,489.20 |
563.3K |
| 15:43 |
16,495.00 |
16,495.00 |
16,494.10 |
16,494.10 |
851.7K |
| 15:44 |
16,491.70 |
16,491.70 |
16,489.10 |
16,489.10 |
658.5K |
| 15:45 |
16,488.10 |
16,488.10 |
16,486.10 |
16,486.10 |
644.5K |
| 15:46 |
16,482.20 |
16,482.20 |
16,479.20 |
16,479.20 |
1,833.3K |
| 15:47 |
16,480.80 |
16,480.80 |
16,474.30 |
16,474.30 |
670.3K |
| 15:48 |
16,468.40 |
16,468.40 |
16,459.40 |
16,459.40 |
1,555.6K |
| 15:49 |
16,456.00 |
16,457.00 |
16,456.00 |
16,457.00 |
747.4K |
| 15:50 |
16,459.20 |
16,459.20 |
16,458.80 |
16,458.80 |
1,072.5K |
| 15:51 |
16,461.60 |
16,461.60 |
16,460.90 |
16,460.90 |
2,128.1K |
| 15:52 |
16,466.70 |
16,466.70 |
16,460.40 |
16,460.40 |
747.0K |
| 15:53 |
16,459.10 |
16,464.00 |
16,459.10 |
16,464.00 |
665.1K |
| 15:54 |
16,471.20 |
16,471.70 |
16,471.20 |
16,471.70 |
860.6K |
| 15:55 |
16,471.00 |
16,472.40 |
16,471.00 |
16,472.40 |
930.1K |
| 15:56 |
16,474.80 |
16,477.40 |
16,474.80 |
16,477.40 |
1,311.9K |
| 15:57 |
16,478.20 |
16,478.20 |
16,476.50 |
16,476.50 |
954.1K |
| 15:58 |
16,480.40 |
16,480.40 |
16,480.40 |
16,480.40 |
1,069.3K |
| 15:59 |
16,475.20 |
16,475.20 |
16,468.60 |
16,468.60 |
1,360.6K |
| 16:00 |
16,472.40 |
16,472.40 |
16,470.80 |
16,470.80 |
340.2K |
| 16:01 |
16,470.80 |
16,470.80 |
16,470.80 |
16,470.80 |
0.0K |
| 16:02 |
16,470.80 |
16,470.80 |
16,470.80 |
16,470.80 |
0.0K |
| 16:03 |
16,470.80 |
16,470.80 |
16,470.80 |
16,470.80 |
0.0K |
| 16:04 |
16,470.80 |
16,470.80 |
16,448.70 |
16,448.70 |
64,349.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|