| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,448.70 |
16,469.20 |
16,448.70 |
16,469.20 |
2,100.8K |
| 10:01 |
16,473.70 |
16,473.70 |
16,472.60 |
16,472.60 |
60.2K |
| 10:02 |
16,472.50 |
16,481.40 |
16,472.50 |
16,481.40 |
852.7K |
| 10:03 |
16,485.50 |
16,485.50 |
16,483.60 |
16,483.60 |
165.7K |
| 10:04 |
16,484.00 |
16,484.00 |
16,481.20 |
16,481.20 |
2,154.5K |
| 10:05 |
16,469.50 |
16,475.50 |
16,469.50 |
16,475.50 |
615.6K |
| 10:06 |
16,465.50 |
16,465.50 |
16,463.10 |
16,463.10 |
2,179.2K |
| 10:07 |
16,436.20 |
16,444.90 |
16,436.20 |
16,444.90 |
1,579.8K |
| 10:08 |
16,443.20 |
16,443.20 |
16,439.70 |
16,439.70 |
604.3K |
| 10:09 |
16,444.80 |
16,444.80 |
16,438.40 |
16,438.40 |
2,817.9K |
| 10:10 |
16,443.70 |
16,450.00 |
16,443.70 |
16,450.00 |
744.9K |
| 10:11 |
16,440.00 |
16,451.00 |
16,440.00 |
16,451.00 |
1,112.4K |
| 10:12 |
16,438.00 |
16,438.00 |
16,426.50 |
16,426.50 |
615.8K |
| 10:13 |
16,433.80 |
16,433.80 |
16,415.30 |
16,415.30 |
966.1K |
| 10:14 |
16,401.80 |
16,405.50 |
16,401.80 |
16,405.50 |
679.1K |
| 10:15 |
16,408.80 |
16,417.20 |
16,408.80 |
16,417.20 |
1,055.4K |
| 10:16 |
16,413.60 |
16,415.20 |
16,413.60 |
16,415.20 |
946.2K |
| 10:17 |
16,417.40 |
16,417.80 |
16,417.40 |
16,417.80 |
404.5K |
| 10:18 |
16,420.00 |
16,420.00 |
16,416.30 |
16,416.30 |
708.5K |
| 10:19 |
16,415.30 |
16,417.70 |
16,415.30 |
16,417.70 |
727.1K |
| 10:20 |
16,401.40 |
16,404.70 |
16,401.40 |
16,404.70 |
651.2K |
| 10:21 |
16,402.60 |
16,410.40 |
16,402.60 |
16,410.40 |
487.4K |
| 10:22 |
16,416.50 |
16,418.60 |
16,416.50 |
16,418.60 |
575.6K |
| 10:23 |
16,414.90 |
16,414.90 |
16,411.70 |
16,411.70 |
687.2K |
| 10:24 |
16,410.70 |
16,411.40 |
16,410.70 |
16,411.40 |
409.2K |
| 10:25 |
16,410.50 |
16,410.50 |
16,405.90 |
16,405.90 |
992.3K |
| 10:26 |
16,405.10 |
16,405.10 |
16,404.80 |
16,404.80 |
419.6K |
| 10:27 |
16,404.10 |
16,411.20 |
16,404.10 |
16,411.20 |
436.0K |
| 10:28 |
16,413.10 |
16,429.20 |
16,413.10 |
16,429.20 |
713.5K |
| 10:29 |
16,436.90 |
16,437.50 |
16,436.90 |
16,437.50 |
661.5K |
| 10:30 |
16,433.90 |
16,434.20 |
16,433.90 |
16,434.20 |
212.8K |
| 10:31 |
16,433.20 |
16,433.20 |
16,429.60 |
16,429.60 |
513.4K |
| 10:32 |
16,433.60 |
16,439.10 |
16,433.60 |
16,439.10 |
436.0K |
| 10:33 |
16,430.20 |
16,430.20 |
16,427.70 |
16,427.70 |
607.9K |
| 10:34 |
16,422.30 |
16,422.30 |
16,415.20 |
16,415.20 |
383.8K |
| 10:35 |
16,414.70 |
16,419.10 |
16,414.70 |
16,419.10 |
277.1K |
| 10:36 |
16,422.70 |
16,423.70 |
16,422.70 |
16,423.70 |
292.7K |
| 10:37 |
16,410.50 |
16,410.50 |
16,410.50 |
16,410.50 |
952.3K |
| 10:38 |
16,415.30 |
16,415.30 |
16,414.40 |
16,414.40 |
590.0K |
| 10:39 |
16,408.70 |
16,408.70 |
16,404.40 |
16,404.40 |
583.3K |
| 10:40 |
16,400.90 |
16,410.20 |
16,400.90 |
16,410.20 |
264.6K |
| 10:41 |
16,410.80 |
16,412.80 |
16,410.80 |
16,412.80 |
750.2K |
| 10:42 |
16,405.30 |
16,405.30 |
16,402.70 |
16,402.70 |
496.3K |
| 10:43 |
16,404.40 |
16,404.60 |
16,404.40 |
16,404.60 |
463.1K |
| 10:44 |
16,398.40 |
16,399.70 |
16,398.40 |
16,399.70 |
472.4K |
| 10:45 |
16,405.10 |
16,413.20 |
16,405.10 |
16,413.20 |
379.7K |
| 10:46 |
16,407.70 |
16,407.70 |
16,403.70 |
16,403.70 |
718.1K |
| 10:47 |
16,410.10 |
16,411.60 |
16,410.10 |
16,411.60 |
204.4K |
| 10:48 |
16,409.10 |
16,410.10 |
16,409.10 |
16,410.10 |
906.6K |
| 10:49 |
16,411.30 |
16,411.30 |
16,411.00 |
16,411.00 |
380.5K |
| 10:50 |
16,403.40 |
16,403.40 |
16,401.00 |
16,401.00 |
497.2K |
| 10:51 |
16,399.20 |
16,399.20 |
16,398.20 |
16,398.20 |
657.2K |
| 10:52 |
16,395.20 |
16,395.20 |
16,395.10 |
16,395.10 |
448.5K |
| 10:53 |
16,402.00 |
16,402.00 |
16,396.70 |
16,396.70 |
761.8K |
| 10:54 |
16,391.30 |
16,392.60 |
16,391.30 |
16,392.60 |
571.8K |
| 10:55 |
16,394.10 |
16,394.70 |
16,394.10 |
16,394.70 |
252.8K |
| 10:56 |
16,390.90 |
16,390.90 |
16,387.40 |
16,387.40 |
193.0K |
| 10:57 |
16,387.20 |
16,387.20 |
16,381.10 |
16,381.10 |
261.4K |
| 10:58 |
16,378.20 |
16,378.20 |
16,376.50 |
16,376.50 |
1,340.4K |
| 10:59 |
16,377.70 |
16,377.70 |
16,375.60 |
16,375.60 |
597.3K |
| 11:00 |
16,371.20 |
16,373.90 |
16,371.20 |
16,373.90 |
707.9K |
| 11:01 |
16,361.50 |
16,361.50 |
16,358.10 |
16,358.10 |
589.6K |
| 11:02 |
16,352.20 |
16,354.80 |
16,352.20 |
16,354.80 |
508.7K |
| 11:03 |
16,351.30 |
16,352.20 |
16,351.30 |
16,352.20 |
831.4K |
| 11:04 |
16,357.40 |
16,357.40 |
16,356.30 |
16,356.30 |
696.6K |
| 11:05 |
16,358.60 |
16,362.30 |
16,358.60 |
16,362.30 |
689.1K |
| 11:06 |
16,362.60 |
16,364.10 |
16,362.60 |
16,364.10 |
254.6K |
| 11:07 |
16,365.60 |
16,366.40 |
16,365.60 |
16,366.40 |
1,745.6K |
| 11:08 |
16,364.60 |
16,367.30 |
16,364.60 |
16,367.30 |
748.8K |
| 11:09 |
16,367.70 |
16,368.90 |
16,367.70 |
16,368.90 |
820.3K |
| 11:10 |
16,368.50 |
16,368.50 |
16,365.90 |
16,365.90 |
4,240.9K |
| 11:11 |
16,360.00 |
16,362.10 |
16,360.00 |
16,362.10 |
418.7K |
| 11:12 |
16,363.50 |
16,371.40 |
16,363.50 |
16,371.40 |
410.6K |
| 11:13 |
16,368.80 |
16,368.80 |
16,366.40 |
16,366.40 |
786.2K |
| 11:14 |
16,369.10 |
16,369.10 |
16,366.50 |
16,366.50 |
641.7K |
| 11:15 |
16,366.00 |
16,366.00 |
16,365.20 |
16,365.20 |
544.3K |
| 11:16 |
16,364.80 |
16,364.80 |
16,355.80 |
16,355.80 |
716.2K |
| 11:17 |
16,360.20 |
16,370.10 |
16,360.20 |
16,370.10 |
320.6K |
| 11:18 |
16,373.80 |
16,377.20 |
16,373.80 |
16,377.20 |
1,002.7K |
| 11:19 |
16,380.90 |
16,384.20 |
16,380.90 |
16,384.20 |
672.5K |
| 11:20 |
16,384.80 |
16,385.20 |
16,384.80 |
16,385.20 |
897.7K |
| 11:21 |
16,381.60 |
16,381.60 |
16,375.70 |
16,375.70 |
681.9K |
| 11:22 |
16,377.40 |
16,387.30 |
16,377.40 |
16,387.30 |
1,003.6K |
| 11:23 |
16,386.80 |
16,386.80 |
16,382.40 |
16,382.40 |
191.3K |
| 11:24 |
16,381.70 |
16,382.50 |
16,381.70 |
16,382.50 |
535.9K |
| 11:25 |
16,386.10 |
16,387.90 |
16,386.10 |
16,387.90 |
2,573.5K |
| 11:26 |
16,389.40 |
16,389.50 |
16,389.40 |
16,389.50 |
561.5K |
| 11:27 |
16,392.00 |
16,392.00 |
16,391.40 |
16,391.40 |
750.0K |
| 11:28 |
16,389.40 |
16,392.00 |
16,389.40 |
16,392.00 |
287.6K |
| 11:29 |
16,385.50 |
16,387.90 |
16,385.50 |
16,387.90 |
2,138.3K |
| 11:30 |
16,394.10 |
16,394.10 |
16,387.90 |
16,387.90 |
249.6K |
| 11:31 |
16,387.20 |
16,395.10 |
16,387.20 |
16,395.10 |
418.4K |
| 11:32 |
16,399.00 |
16,399.00 |
16,394.20 |
16,394.20 |
235.8K |
| 11:33 |
16,393.50 |
16,393.50 |
16,393.40 |
16,393.40 |
492.5K |
| 11:34 |
16,385.20 |
16,385.20 |
16,384.60 |
16,384.60 |
343.5K |
| 11:35 |
16,389.00 |
16,394.00 |
16,389.00 |
16,394.00 |
213.7K |
| 11:36 |
16,391.00 |
16,391.50 |
16,391.00 |
16,391.50 |
624.4K |
| 11:37 |
16,388.50 |
16,388.50 |
16,387.40 |
16,387.40 |
158.8K |
| 11:38 |
16,394.40 |
16,394.40 |
16,392.80 |
16,392.80 |
183.0K |
| 11:39 |
16,397.50 |
16,399.70 |
16,397.50 |
16,399.70 |
122.0K |
| 11:40 |
16,402.50 |
16,402.50 |
16,402.20 |
16,402.20 |
404.7K |
| 11:41 |
16,398.70 |
16,400.80 |
16,398.70 |
16,400.80 |
580.7K |
| 11:42 |
16,399.00 |
16,402.50 |
16,399.00 |
16,402.50 |
292.4K |
| 11:43 |
16,404.50 |
16,407.80 |
16,404.50 |
16,407.80 |
218.0K |
| 11:44 |
16,400.70 |
16,400.70 |
16,398.40 |
16,398.40 |
319.4K |
| 11:45 |
16,396.40 |
16,397.40 |
16,396.40 |
16,397.40 |
177.8K |
| 11:46 |
16,402.40 |
16,402.40 |
16,397.70 |
16,397.70 |
429.2K |
| 11:47 |
16,410.10 |
16,410.10 |
16,400.60 |
16,400.60 |
408.4K |
| 11:48 |
16,403.80 |
16,403.80 |
16,401.60 |
16,401.60 |
494.5K |
| 11:49 |
16,402.80 |
16,402.80 |
16,395.80 |
16,395.80 |
450.7K |
| 11:50 |
16,398.40 |
16,401.10 |
16,398.40 |
16,401.10 |
279.0K |
| 11:51 |
16,407.70 |
16,407.70 |
16,399.00 |
16,399.00 |
334.5K |
| 11:52 |
16,401.20 |
16,401.50 |
16,401.20 |
16,401.50 |
264.4K |
| 11:53 |
16,400.00 |
16,400.00 |
16,400.00 |
16,400.00 |
229.9K |
| 11:54 |
16,400.70 |
16,400.70 |
16,398.30 |
16,398.30 |
888.1K |
| 11:55 |
16,402.70 |
16,403.70 |
16,402.70 |
16,403.70 |
295.6K |
| 11:56 |
16,405.20 |
16,405.30 |
16,405.20 |
16,405.30 |
419.0K |
| 11:57 |
16,402.00 |
16,403.50 |
16,402.00 |
16,403.50 |
229.0K |
| 11:58 |
16,408.50 |
16,411.20 |
16,408.50 |
16,411.20 |
149.7K |
| 11:59 |
16,407.50 |
16,407.50 |
16,404.80 |
16,404.80 |
201.0K |
| 12:00 |
16,405.30 |
16,405.30 |
16,403.20 |
16,403.20 |
0.0K |
| 12:01 |
16,404.00 |
16,411.80 |
16,404.00 |
16,411.80 |
173.4K |
| 12:02 |
16,411.50 |
16,411.50 |
16,409.60 |
16,409.60 |
193.8K |
| 12:03 |
16,409.70 |
16,409.70 |
16,406.00 |
16,406.00 |
0.0K |
| 12:04 |
16,401.20 |
16,401.20 |
16,400.40 |
16,400.40 |
133.1K |
| 12:05 |
16,397.90 |
16,398.00 |
16,397.90 |
16,398.00 |
577.8K |
| 12:06 |
16,396.30 |
16,396.30 |
16,393.30 |
16,393.30 |
586.3K |
| 12:07 |
16,391.30 |
16,392.10 |
16,391.30 |
16,392.10 |
122.7K |
| 12:08 |
16,394.10 |
16,396.80 |
16,394.10 |
16,396.80 |
381.0K |
| 12:09 |
16,396.90 |
16,396.90 |
16,394.30 |
16,394.30 |
463.0K |
| 12:10 |
16,394.60 |
16,394.60 |
16,392.10 |
16,392.10 |
195.4K |
| 12:11 |
16,390.10 |
16,397.00 |
16,390.10 |
16,397.00 |
449.1K |
| 12:12 |
16,398.60 |
16,398.60 |
16,397.90 |
16,397.90 |
648.9K |
| 12:13 |
16,401.30 |
16,401.30 |
16,401.00 |
16,401.00 |
297.0K |
| 12:14 |
16,402.30 |
16,402.30 |
16,401.10 |
16,401.10 |
267.1K |
| 12:15 |
16,405.90 |
16,408.60 |
16,405.90 |
16,408.60 |
107.2K |
| 12:16 |
16,407.00 |
16,407.60 |
16,407.00 |
16,407.60 |
136.9K |
| 12:17 |
16,407.00 |
16,407.00 |
16,406.50 |
16,406.50 |
353.1K |
| 12:18 |
16,406.50 |
16,412.00 |
16,406.50 |
16,412.00 |
90.2K |
| 12:19 |
16,415.40 |
16,417.70 |
16,415.40 |
16,417.70 |
494.1K |
| 12:20 |
16,405.80 |
16,405.80 |
16,405.00 |
16,405.00 |
366.4K |
| 12:21 |
16,406.20 |
16,406.20 |
16,406.00 |
16,406.00 |
238.2K |
| 12:22 |
16,406.60 |
16,407.60 |
16,406.60 |
16,407.60 |
221.8K |
| 12:23 |
16,409.30 |
16,409.30 |
16,401.80 |
16,401.80 |
385.6K |
| 12:24 |
16,402.10 |
16,402.10 |
16,401.40 |
16,401.40 |
202.6K |
| 12:25 |
16,399.40 |
16,399.70 |
16,399.40 |
16,399.70 |
1,065.7K |
| 12:26 |
16,405.20 |
16,405.20 |
16,402.80 |
16,402.80 |
292.1K |
| 12:27 |
16,407.40 |
16,409.30 |
16,407.40 |
16,409.30 |
431.1K |
| 12:28 |
16,411.00 |
16,416.20 |
16,411.00 |
16,416.20 |
167.4K |
| 12:29 |
16,419.90 |
16,424.30 |
16,419.90 |
16,424.30 |
287.6K |
| 12:30 |
16,427.00 |
16,427.10 |
16,427.00 |
16,427.10 |
834.0K |
| 12:31 |
16,432.70 |
16,432.70 |
16,431.60 |
16,431.60 |
654.5K |
| 12:32 |
16,436.20 |
16,438.70 |
16,436.20 |
16,438.70 |
929.3K |
| 12:33 |
16,437.40 |
16,438.90 |
16,437.40 |
16,438.90 |
813.9K |
| 12:34 |
16,434.70 |
16,434.70 |
16,432.90 |
16,432.90 |
150.2K |
| 12:35 |
16,430.40 |
16,430.60 |
16,430.40 |
16,430.60 |
870.4K |
| 12:36 |
16,428.00 |
16,428.00 |
16,426.00 |
16,426.00 |
422.7K |
| 12:37 |
16,426.00 |
16,426.50 |
16,426.00 |
16,426.50 |
250.1K |
| 12:38 |
16,419.70 |
16,421.70 |
16,419.70 |
16,421.70 |
409.5K |
| 12:39 |
16,419.70 |
16,420.10 |
16,419.70 |
16,420.10 |
531.9K |
| 12:40 |
16,415.40 |
16,415.40 |
16,410.20 |
16,410.20 |
499.6K |
| 12:41 |
16,405.60 |
16,405.60 |
16,404.40 |
16,404.40 |
318.6K |
| 12:42 |
16,399.50 |
16,399.50 |
16,398.00 |
16,398.00 |
863.9K |
| 12:43 |
16,396.50 |
16,397.40 |
16,396.50 |
16,397.40 |
316.9K |
| 12:44 |
16,397.80 |
16,399.80 |
16,397.80 |
16,399.80 |
1,235.0K |
| 12:45 |
16,405.30 |
16,408.70 |
16,405.30 |
16,408.70 |
510.3K |
| 12:46 |
16,405.70 |
16,411.10 |
16,405.70 |
16,411.10 |
270.7K |
| 12:47 |
16,414.50 |
16,415.40 |
16,414.50 |
16,415.40 |
780.5K |
| 12:48 |
16,414.40 |
16,417.70 |
16,414.40 |
16,417.70 |
111.4K |
| 12:49 |
16,415.40 |
16,419.90 |
16,415.40 |
16,419.90 |
276.3K |
| 12:50 |
16,421.70 |
16,421.70 |
16,417.90 |
16,417.90 |
338.0K |
| 12:51 |
16,418.20 |
16,421.30 |
16,418.20 |
16,421.30 |
125.2K |
| 12:52 |
16,419.70 |
16,419.70 |
16,417.20 |
16,417.20 |
209.7K |
| 12:53 |
16,411.20 |
16,413.40 |
16,411.20 |
16,413.40 |
186.3K |
| 12:54 |
16,410.20 |
16,410.20 |
16,409.50 |
16,409.50 |
449.4K |
| 12:55 |
16,408.60 |
16,408.60 |
16,408.20 |
16,408.20 |
128.7K |
| 12:56 |
16,409.10 |
16,412.70 |
16,409.10 |
16,412.70 |
792.8K |
| 12:57 |
16,413.00 |
16,416.00 |
16,413.00 |
16,416.00 |
253.9K |
| 12:58 |
16,413.90 |
16,414.30 |
16,413.90 |
16,414.30 |
99.1K |
| 12:59 |
16,415.40 |
16,415.40 |
16,410.20 |
16,410.20 |
161.1K |
| 13:00 |
16,416.60 |
16,420.30 |
16,416.60 |
16,420.30 |
183.9K |
| 13:01 |
16,419.60 |
16,419.60 |
16,416.50 |
16,416.50 |
186.1K |
| 13:02 |
16,413.50 |
16,416.10 |
16,413.50 |
16,416.10 |
386.0K |
| 13:03 |
16,415.50 |
16,415.50 |
16,410.80 |
16,410.80 |
440.3K |
| 13:04 |
16,415.40 |
16,415.40 |
16,414.90 |
16,414.90 |
168.7K |
| 13:05 |
16,412.10 |
16,413.50 |
16,412.10 |
16,413.50 |
633.2K |
| 13:06 |
16,408.20 |
16,415.70 |
16,408.20 |
16,415.70 |
185.3K |
| 13:07 |
16,410.40 |
16,410.40 |
16,410.10 |
16,410.10 |
181.8K |
| 13:08 |
16,412.40 |
16,416.00 |
16,412.40 |
16,416.00 |
387.0K |
| 13:09 |
16,419.30 |
16,419.30 |
16,418.10 |
16,418.10 |
785.7K |
| 13:10 |
16,412.60 |
16,412.60 |
16,411.10 |
16,411.10 |
484.9K |
| 13:11 |
16,408.70 |
16,413.30 |
16,408.70 |
16,413.30 |
812.2K |
| 13:12 |
16,409.10 |
16,410.20 |
16,409.10 |
16,410.20 |
220.1K |
| 13:13 |
16,410.40 |
16,413.00 |
16,410.40 |
16,413.00 |
125.8K |
| 13:14 |
16,410.20 |
16,410.20 |
16,409.80 |
16,409.80 |
127.2K |
| 13:15 |
16,409.60 |
16,415.20 |
16,409.60 |
16,415.20 |
866.7K |
| 13:16 |
16,418.70 |
16,418.70 |
16,416.90 |
16,416.90 |
146.9K |
| 13:17 |
16,413.20 |
16,415.10 |
16,413.20 |
16,415.10 |
268.0K |
| 13:18 |
16,415.30 |
16,415.30 |
16,414.50 |
16,414.50 |
136.3K |
| 13:19 |
16,416.80 |
16,417.10 |
16,416.80 |
16,417.10 |
422.5K |
| 13:20 |
16,419.20 |
16,419.20 |
16,417.30 |
16,417.30 |
298.7K |
| 13:21 |
16,417.10 |
16,417.10 |
16,416.30 |
16,416.30 |
237.6K |
| 13:22 |
16,416.40 |
16,417.30 |
16,416.40 |
16,417.30 |
330.9K |
| 13:23 |
16,419.50 |
16,424.10 |
16,419.50 |
16,424.10 |
571.7K |
| 13:24 |
16,420.70 |
16,420.70 |
16,418.10 |
16,418.10 |
359.0K |
| 13:25 |
16,416.90 |
16,416.90 |
16,412.70 |
16,412.70 |
210.5K |
| 13:26 |
16,408.60 |
16,410.90 |
16,408.60 |
16,410.90 |
390.9K |
| 13:27 |
16,407.00 |
16,407.00 |
16,406.60 |
16,406.60 |
189.7K |
| 13:28 |
16,408.80 |
16,411.90 |
16,408.80 |
16,411.90 |
2,194.1K |
| 13:29 |
16,411.80 |
16,411.80 |
16,409.70 |
16,409.70 |
113.6K |
| 13:30 |
16,411.20 |
16,411.80 |
16,411.20 |
16,411.80 |
81.0K |
| 13:31 |
16,408.60 |
16,408.70 |
16,408.60 |
16,408.70 |
187.8K |
| 13:32 |
16,407.50 |
16,407.50 |
16,407.00 |
16,407.00 |
168.4K |
| 13:33 |
16,406.00 |
16,406.60 |
16,406.00 |
16,406.60 |
622.3K |
| 13:34 |
16,405.70 |
16,406.90 |
16,405.70 |
16,406.90 |
1,218.1K |
| 13:35 |
16,405.80 |
16,410.30 |
16,405.80 |
16,410.30 |
148.8K |
| 13:36 |
16,410.60 |
16,411.80 |
16,410.60 |
16,411.80 |
485.0K |
| 13:37 |
16,411.40 |
16,411.40 |
16,411.40 |
16,411.40 |
89.3K |
| 13:38 |
16,411.40 |
16,411.40 |
16,409.70 |
16,409.70 |
157.7K |
| 13:39 |
16,407.80 |
16,408.70 |
16,407.80 |
16,408.70 |
290.8K |
| 13:40 |
16,406.30 |
16,406.30 |
16,400.10 |
16,400.10 |
239.0K |
| 13:41 |
16,399.60 |
16,400.20 |
16,399.60 |
16,400.20 |
240.7K |
| 13:42 |
16,400.60 |
16,401.60 |
16,400.60 |
16,401.60 |
224.8K |
| 13:43 |
16,405.20 |
16,407.80 |
16,405.20 |
16,407.80 |
216.0K |
| 13:44 |
16,405.70 |
16,409.50 |
16,405.70 |
16,409.50 |
190.4K |
| 13:45 |
16,408.20 |
16,410.30 |
16,408.20 |
16,410.30 |
118.1K |
| 13:46 |
16,413.40 |
16,413.40 |
16,413.40 |
16,413.40 |
933.3K |
| 13:47 |
16,413.30 |
16,413.30 |
16,412.30 |
16,412.30 |
141.2K |
| 13:48 |
16,412.10 |
16,412.10 |
16,411.00 |
16,411.00 |
127.6K |
| 13:49 |
16,411.10 |
16,411.10 |
16,409.00 |
16,409.00 |
361.4K |
| 13:50 |
16,405.10 |
16,406.00 |
16,405.10 |
16,406.00 |
321.9K |
| 13:51 |
16,406.00 |
16,406.00 |
16,406.00 |
16,406.00 |
153.2K |
| 13:52 |
16,407.20 |
16,407.60 |
16,407.20 |
16,407.60 |
267.8K |
| 13:53 |
16,408.40 |
16,410.00 |
16,408.40 |
16,410.00 |
214.9K |
| 13:54 |
16,409.10 |
16,409.10 |
16,408.80 |
16,408.80 |
915.0K |
| 13:55 |
16,410.80 |
16,410.90 |
16,410.80 |
16,410.90 |
167.4K |
| 13:56 |
16,413.40 |
16,413.40 |
16,412.40 |
16,412.40 |
119.4K |
| 13:57 |
16,414.00 |
16,415.00 |
16,414.00 |
16,415.00 |
292.1K |
| 13:58 |
16,416.60 |
16,419.40 |
16,416.60 |
16,419.40 |
344.0K |
| 13:59 |
16,418.60 |
16,418.60 |
16,416.90 |
16,416.90 |
119.7K |
| 14:00 |
16,412.00 |
16,412.00 |
16,412.00 |
16,412.00 |
510.5K |
| 14:01 |
16,413.60 |
16,413.60 |
16,402.90 |
16,402.90 |
504.9K |
| 14:02 |
16,402.60 |
16,402.60 |
16,401.80 |
16,401.80 |
449.8K |
| 14:03 |
16,403.80 |
16,405.20 |
16,403.80 |
16,405.20 |
164.3K |
| 14:04 |
16,404.20 |
16,404.20 |
16,401.20 |
16,401.20 |
275.9K |
| 14:05 |
16,398.80 |
16,398.80 |
16,398.20 |
16,398.20 |
553.7K |
| 14:06 |
16,399.40 |
16,399.40 |
16,398.10 |
16,398.10 |
263.8K |
| 14:07 |
16,395.20 |
16,396.30 |
16,395.20 |
16,396.30 |
238.4K |
| 14:08 |
16,395.00 |
16,395.30 |
16,395.00 |
16,395.30 |
1,253.3K |
| 14:09 |
16,395.50 |
16,395.50 |
16,391.90 |
16,391.90 |
1,099.8K |
| 14:10 |
16,394.40 |
16,394.40 |
16,394.00 |
16,394.00 |
199.8K |
| 14:11 |
16,399.10 |
16,399.10 |
16,397.70 |
16,397.70 |
645.7K |
| 14:12 |
16,401.10 |
16,401.70 |
16,401.10 |
16,401.70 |
383.8K |
| 14:13 |
16,401.40 |
16,401.40 |
16,398.60 |
16,398.60 |
506.8K |
| 14:14 |
16,397.30 |
16,397.30 |
16,395.30 |
16,395.30 |
255.6K |
| 14:15 |
16,393.50 |
16,398.70 |
16,393.50 |
16,398.70 |
625.9K |
| 14:16 |
16,396.20 |
16,396.20 |
16,393.20 |
16,393.20 |
101.1K |
| 14:17 |
16,395.30 |
16,400.40 |
16,395.30 |
16,400.40 |
312.9K |
| 14:18 |
16,400.20 |
16,405.50 |
16,400.20 |
16,405.50 |
155.2K |
| 14:19 |
16,404.10 |
16,405.80 |
16,404.10 |
16,405.80 |
182.3K |
| 14:20 |
16,406.50 |
16,406.50 |
16,403.70 |
16,403.70 |
292.0K |
| 14:21 |
16,405.30 |
16,408.20 |
16,405.30 |
16,408.20 |
195.6K |
| 14:22 |
16,408.20 |
16,408.20 |
16,408.00 |
16,408.00 |
286.1K |
| 14:23 |
16,410.00 |
16,410.00 |
16,408.40 |
16,408.40 |
3,242.8K |
| 14:24 |
16,406.80 |
16,407.40 |
16,406.80 |
16,407.40 |
167.5K |
| 14:25 |
16,404.30 |
16,404.30 |
16,404.00 |
16,404.00 |
233.1K |
| 14:26 |
16,403.70 |
16,406.40 |
16,403.70 |
16,406.40 |
241.9K |
| 14:27 |
16,402.60 |
16,405.80 |
16,402.60 |
16,405.80 |
285.9K |
| 14:28 |
16,409.10 |
16,412.10 |
16,409.10 |
16,412.10 |
495.5K |
| 14:29 |
16,411.40 |
16,413.80 |
16,411.40 |
16,413.80 |
158.8K |
| 14:30 |
16,413.90 |
16,422.20 |
16,413.90 |
16,422.20 |
1,321.6K |
| 14:31 |
16,428.20 |
16,429.30 |
16,428.20 |
16,429.30 |
1,043.7K |
| 14:32 |
16,436.90 |
16,439.30 |
16,436.90 |
16,439.30 |
1,100.4K |
| 14:33 |
16,438.00 |
16,439.60 |
16,438.00 |
16,439.60 |
319.8K |
| 14:34 |
16,445.20 |
16,450.70 |
16,445.20 |
16,450.70 |
878.7K |
| 14:35 |
16,445.80 |
16,445.90 |
16,445.80 |
16,445.90 |
890.2K |
| 14:36 |
16,446.30 |
16,446.90 |
16,446.30 |
16,446.90 |
330.4K |
| 14:37 |
16,443.70 |
16,447.00 |
16,443.70 |
16,447.00 |
435.5K |
| 14:38 |
16,446.30 |
16,447.00 |
16,446.30 |
16,447.00 |
328.4K |
| 14:39 |
16,444.70 |
16,446.30 |
16,444.70 |
16,446.30 |
1,051.1K |
| 14:40 |
16,440.60 |
16,440.70 |
16,440.60 |
16,440.70 |
438.0K |
| 14:41 |
16,440.90 |
16,442.50 |
16,440.90 |
16,442.50 |
337.1K |
| 14:42 |
16,447.80 |
16,447.80 |
16,447.70 |
16,447.70 |
823.7K |
| 14:43 |
16,450.40 |
16,451.10 |
16,450.40 |
16,451.10 |
938.9K |
| 14:44 |
16,453.80 |
16,454.30 |
16,453.80 |
16,454.30 |
279.2K |
| 14:45 |
16,452.30 |
16,452.50 |
16,452.30 |
16,452.50 |
362.7K |
| 14:46 |
16,449.20 |
16,449.20 |
16,444.00 |
16,444.00 |
247.5K |
| 14:47 |
16,445.30 |
16,445.80 |
16,445.30 |
16,445.80 |
483.9K |
| 14:48 |
16,448.50 |
16,449.90 |
16,448.50 |
16,449.90 |
241.9K |
| 14:49 |
16,451.90 |
16,451.90 |
16,449.30 |
16,449.30 |
563.1K |
| 14:50 |
16,449.40 |
16,449.40 |
16,447.60 |
16,447.60 |
180.5K |
| 14:51 |
16,448.50 |
16,449.50 |
16,448.50 |
16,449.50 |
310.3K |
| 14:52 |
16,446.70 |
16,447.10 |
16,446.70 |
16,447.10 |
387.4K |
| 14:53 |
16,448.20 |
16,450.70 |
16,448.20 |
16,450.70 |
307.7K |
| 14:54 |
16,449.60 |
16,451.10 |
16,449.60 |
16,451.10 |
648.7K |
| 14:55 |
16,451.40 |
16,452.10 |
16,451.40 |
16,452.10 |
476.7K |
| 14:56 |
16,452.60 |
16,452.90 |
16,452.60 |
16,452.90 |
209.7K |
| 14:57 |
16,454.00 |
16,454.00 |
16,453.10 |
16,453.10 |
126.5K |
| 14:58 |
16,456.70 |
16,463.70 |
16,456.70 |
16,463.70 |
1,401.0K |
| 14:59 |
16,464.30 |
16,464.30 |
16,464.10 |
16,464.10 |
309.0K |
| 15:00 |
16,463.40 |
16,468.00 |
16,463.40 |
16,468.00 |
315.1K |
| 15:01 |
16,474.70 |
16,479.50 |
16,474.70 |
16,479.50 |
788.7K |
| 15:02 |
16,481.10 |
16,481.20 |
16,481.10 |
16,481.20 |
758.3K |
| 15:03 |
16,486.20 |
16,486.60 |
16,486.20 |
16,486.60 |
415.8K |
| 15:04 |
16,479.00 |
16,479.00 |
16,470.90 |
16,470.90 |
821.7K |
| 15:05 |
16,464.60 |
16,464.60 |
16,452.70 |
16,452.70 |
1,120.8K |
| 15:06 |
16,448.30 |
16,448.90 |
16,448.30 |
16,448.90 |
227.5K |
| 15:07 |
16,454.60 |
16,457.20 |
16,454.60 |
16,457.20 |
391.5K |
| 15:08 |
16,457.20 |
16,458.00 |
16,457.20 |
16,458.00 |
366.9K |
| 15:09 |
16,457.90 |
16,457.90 |
16,454.00 |
16,454.00 |
1,032.2K |
| 15:10 |
16,456.70 |
16,456.70 |
16,454.50 |
16,454.50 |
426.2K |
| 15:11 |
16,450.30 |
16,450.30 |
16,450.20 |
16,450.20 |
767.6K |
| 15:12 |
16,448.50 |
16,449.50 |
16,448.50 |
16,449.50 |
250.9K |
| 15:13 |
16,448.10 |
16,448.10 |
16,447.00 |
16,447.00 |
261.7K |
| 15:14 |
16,449.70 |
16,449.70 |
16,444.00 |
16,444.00 |
385.3K |
| 15:15 |
16,443.70 |
16,443.70 |
16,436.30 |
16,436.30 |
668.6K |
| 15:16 |
16,437.30 |
16,438.40 |
16,437.30 |
16,438.40 |
235.8K |
| 15:17 |
16,438.70 |
16,438.70 |
16,437.70 |
16,437.70 |
656.8K |
| 15:18 |
16,438.30 |
16,438.30 |
16,437.60 |
16,437.60 |
863.5K |
| 15:19 |
16,434.30 |
16,434.30 |
16,433.10 |
16,433.10 |
753.1K |
| 15:20 |
16,437.00 |
16,437.00 |
16,431.80 |
16,431.80 |
941.5K |
| 15:21 |
16,426.30 |
16,426.30 |
16,422.80 |
16,422.80 |
531.1K |
| 15:22 |
16,425.90 |
16,429.50 |
16,425.90 |
16,429.50 |
477.8K |
| 15:23 |
16,428.10 |
16,428.10 |
16,425.30 |
16,425.30 |
496.6K |
| 15:24 |
16,424.50 |
16,424.80 |
16,424.50 |
16,424.80 |
1,111.1K |
| 15:25 |
16,433.50 |
16,435.30 |
16,433.50 |
16,435.30 |
644.0K |
| 15:26 |
16,439.60 |
16,439.60 |
16,438.50 |
16,438.50 |
426.3K |
| 15:27 |
16,438.80 |
16,440.60 |
16,438.80 |
16,440.60 |
799.6K |
| 15:28 |
16,441.30 |
16,441.30 |
16,439.70 |
16,439.70 |
532.7K |
| 15:29 |
16,439.90 |
16,439.90 |
16,439.80 |
16,439.80 |
1,163.4K |
| 15:30 |
16,441.00 |
16,445.10 |
16,441.00 |
16,445.10 |
879.0K |
| 15:31 |
16,446.80 |
16,446.80 |
16,445.80 |
16,445.80 |
377.3K |
| 15:32 |
16,449.00 |
16,449.00 |
16,444.60 |
16,444.60 |
335.2K |
| 15:33 |
16,447.00 |
16,447.00 |
16,446.80 |
16,446.80 |
380.4K |
| 15:34 |
16,446.30 |
16,446.90 |
16,446.30 |
16,446.90 |
482.9K |
| 15:35 |
16,448.70 |
16,448.70 |
16,444.60 |
16,444.60 |
424.2K |
| 15:36 |
16,442.60 |
16,445.70 |
16,442.60 |
16,445.70 |
379.0K |
| 15:37 |
16,448.40 |
16,448.90 |
16,448.40 |
16,448.90 |
363.8K |
| 15:38 |
16,446.00 |
16,449.20 |
16,446.00 |
16,449.20 |
454.1K |
| 15:39 |
16,448.10 |
16,455.80 |
16,448.10 |
16,455.80 |
389.8K |
| 15:40 |
16,451.00 |
16,453.80 |
16,451.00 |
16,453.80 |
527.5K |
| 15:41 |
16,454.90 |
16,454.90 |
16,454.40 |
16,454.40 |
1,120.7K |
| 15:42 |
16,455.00 |
16,455.00 |
16,447.90 |
16,447.90 |
520.5K |
| 15:43 |
16,450.10 |
16,453.70 |
16,450.10 |
16,453.70 |
580.8K |
| 15:44 |
16,451.40 |
16,452.00 |
16,451.40 |
16,452.00 |
618.4K |
| 15:45 |
16,451.40 |
16,454.10 |
16,451.40 |
16,454.10 |
1,026.3K |
| 15:46 |
16,463.90 |
16,463.90 |
16,459.70 |
16,459.70 |
604.7K |
| 15:47 |
16,465.40 |
16,465.40 |
16,462.50 |
16,462.50 |
733.2K |
| 15:48 |
16,463.60 |
16,465.40 |
16,463.60 |
16,465.40 |
371.8K |
| 15:49 |
16,467.70 |
16,468.60 |
16,467.70 |
16,468.60 |
1,011.2K |
| 15:50 |
16,474.90 |
16,477.20 |
16,474.90 |
16,477.20 |
408.9K |
| 15:51 |
16,478.10 |
16,478.10 |
16,476.70 |
16,476.70 |
542.7K |
| 15:52 |
16,484.00 |
16,487.60 |
16,484.00 |
16,487.60 |
1,527.5K |
| 15:53 |
16,488.00 |
16,494.30 |
16,488.00 |
16,494.30 |
805.7K |
| 15:54 |
16,500.20 |
16,500.20 |
16,499.20 |
16,499.20 |
506.6K |
| 15:55 |
16,498.50 |
16,499.30 |
16,498.50 |
16,499.30 |
513.0K |
| 15:56 |
16,501.50 |
16,509.50 |
16,501.50 |
16,509.50 |
622.5K |
| 15:57 |
16,507.60 |
16,507.60 |
16,504.80 |
16,504.80 |
2,615.4K |
| 15:58 |
16,505.10 |
16,506.60 |
16,505.10 |
16,506.60 |
813.8K |
| 15:59 |
16,501.20 |
16,512.70 |
16,501.20 |
16,512.70 |
1,248.1K |
| 16:00 |
16,522.20 |
16,522.20 |
16,521.60 |
16,521.60 |
340.7K |
| 16:01 |
16,521.60 |
16,521.60 |
16,521.60 |
16,521.60 |
0.0K |
| 16:02 |
16,521.60 |
16,521.60 |
16,521.60 |
16,521.60 |
0.0K |
| 16:03 |
16,521.60 |
16,521.60 |
16,521.60 |
16,521.60 |
0.0K |
| 16:04 |
16,521.60 |
16,539.40 |
16,521.60 |
16,539.40 |
70,858.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|