| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,539.40 |
16,539.40 |
16,514.40 |
16,514.40 |
3,191.4K |
| 10:01 |
16,520.80 |
16,520.80 |
16,510.70 |
16,510.70 |
70.8K |
| 10:02 |
16,492.90 |
16,500.80 |
16,492.90 |
16,500.80 |
1,948.6K |
| 10:03 |
16,506.40 |
16,506.40 |
16,499.10 |
16,499.10 |
277.7K |
| 10:04 |
16,490.00 |
16,490.00 |
16,488.30 |
16,488.30 |
1,889.2K |
| 10:05 |
16,486.80 |
16,486.80 |
16,474.90 |
16,474.90 |
410.5K |
| 10:06 |
16,472.20 |
16,472.20 |
16,465.70 |
16,465.70 |
487.9K |
| 10:07 |
16,422.70 |
16,423.60 |
16,422.70 |
16,423.60 |
4,357.7K |
| 10:08 |
16,422.10 |
16,427.20 |
16,422.10 |
16,427.20 |
1,219.0K |
| 10:09 |
16,436.70 |
16,436.70 |
16,409.10 |
16,409.10 |
4,887.0K |
| 10:10 |
16,403.90 |
16,403.90 |
16,385.30 |
16,385.30 |
1,251.4K |
| 10:11 |
16,405.20 |
16,405.20 |
16,397.20 |
16,397.20 |
1,474.0K |
| 10:12 |
16,402.20 |
16,402.20 |
16,397.00 |
16,397.00 |
568.5K |
| 10:13 |
16,401.90 |
16,401.90 |
16,399.30 |
16,399.30 |
1,329.6K |
| 10:14 |
16,393.10 |
16,393.10 |
16,391.50 |
16,391.50 |
723.2K |
| 10:15 |
16,384.00 |
16,387.60 |
16,384.00 |
16,387.60 |
1,108.5K |
| 10:16 |
16,387.10 |
16,396.30 |
16,387.10 |
16,396.30 |
695.9K |
| 10:17 |
16,393.20 |
16,395.40 |
16,393.20 |
16,395.40 |
999.2K |
| 10:18 |
16,397.00 |
16,397.00 |
16,397.00 |
16,397.00 |
786.6K |
| 10:19 |
16,383.50 |
16,383.50 |
16,378.50 |
16,378.50 |
458.4K |
| 10:20 |
16,386.70 |
16,391.00 |
16,386.70 |
16,391.00 |
439.2K |
| 10:21 |
16,396.70 |
16,396.70 |
16,388.00 |
16,388.00 |
316.0K |
| 10:22 |
16,391.60 |
16,394.60 |
16,391.60 |
16,394.60 |
601.5K |
| 10:23 |
16,394.40 |
16,394.40 |
16,389.80 |
16,389.80 |
975.2K |
| 10:24 |
16,390.60 |
16,390.80 |
16,390.60 |
16,390.80 |
438.3K |
| 10:25 |
16,388.30 |
16,388.30 |
16,387.70 |
16,387.70 |
531.9K |
| 10:26 |
16,390.30 |
16,390.30 |
16,387.00 |
16,387.00 |
532.3K |
| 10:27 |
16,390.50 |
16,390.50 |
16,387.40 |
16,387.40 |
408.6K |
| 10:28 |
16,384.40 |
16,384.40 |
16,383.50 |
16,383.50 |
789.7K |
| 10:29 |
16,382.50 |
16,389.40 |
16,382.50 |
16,389.40 |
362.9K |
| 10:30 |
16,390.70 |
16,393.70 |
16,390.70 |
16,393.70 |
528.5K |
| 10:31 |
16,384.40 |
16,390.70 |
16,384.40 |
16,390.70 |
437.8K |
| 10:32 |
16,390.20 |
16,397.10 |
16,390.20 |
16,397.10 |
237.9K |
| 10:33 |
16,397.10 |
16,399.20 |
16,397.10 |
16,399.20 |
245.1K |
| 10:34 |
16,402.40 |
16,407.30 |
16,402.40 |
16,407.30 |
354.0K |
| 10:35 |
16,407.10 |
16,407.10 |
16,401.50 |
16,401.50 |
360.9K |
| 10:36 |
16,400.20 |
16,400.20 |
16,395.60 |
16,395.60 |
383.2K |
| 10:37 |
16,396.10 |
16,399.30 |
16,396.10 |
16,399.30 |
590.8K |
| 10:38 |
16,396.20 |
16,396.20 |
16,394.30 |
16,394.30 |
1,287.5K |
| 10:39 |
16,388.80 |
16,388.80 |
16,388.00 |
16,388.00 |
1,341.8K |
| 10:40 |
16,387.70 |
16,389.70 |
16,387.70 |
16,389.70 |
1,727.6K |
| 10:41 |
16,388.90 |
16,388.90 |
16,383.40 |
16,383.40 |
602.5K |
| 10:42 |
16,384.40 |
16,384.40 |
16,384.10 |
16,384.10 |
1,893.0K |
| 10:43 |
16,381.20 |
16,382.30 |
16,381.20 |
16,382.30 |
396.9K |
| 10:44 |
16,384.40 |
16,384.40 |
16,381.80 |
16,381.80 |
309.9K |
| 10:45 |
16,380.80 |
16,383.10 |
16,380.80 |
16,383.10 |
936.3K |
| 10:46 |
16,374.10 |
16,375.90 |
16,374.10 |
16,375.90 |
769.6K |
| 10:47 |
16,378.60 |
16,378.60 |
16,377.60 |
16,377.60 |
235.9K |
| 10:48 |
16,382.50 |
16,384.80 |
16,382.50 |
16,384.80 |
2,013.8K |
| 10:49 |
16,384.20 |
16,384.20 |
16,378.80 |
16,378.80 |
199.7K |
| 10:50 |
16,373.90 |
16,373.90 |
16,372.10 |
16,372.10 |
839.2K |
| 10:51 |
16,376.20 |
16,376.20 |
16,373.10 |
16,373.10 |
576.3K |
| 10:52 |
16,373.70 |
16,373.70 |
16,373.40 |
16,373.40 |
531.2K |
| 10:53 |
16,373.70 |
16,377.10 |
16,373.70 |
16,377.10 |
527.3K |
| 10:54 |
16,374.20 |
16,376.90 |
16,374.20 |
16,376.90 |
281.8K |
| 10:55 |
16,379.10 |
16,380.40 |
16,379.10 |
16,380.40 |
399.8K |
| 10:56 |
16,382.20 |
16,387.90 |
16,382.20 |
16,387.90 |
744.3K |
| 10:57 |
16,389.50 |
16,389.50 |
16,388.30 |
16,388.30 |
190.8K |
| 10:58 |
16,390.50 |
16,396.50 |
16,390.50 |
16,396.50 |
414.5K |
| 10:59 |
16,405.00 |
16,413.30 |
16,405.00 |
16,413.30 |
893.7K |
| 11:00 |
16,410.30 |
16,410.30 |
16,404.10 |
16,404.10 |
582.3K |
| 11:01 |
16,406.80 |
16,412.50 |
16,406.80 |
16,412.50 |
415.6K |
| 11:02 |
16,411.30 |
16,413.40 |
16,411.30 |
16,413.40 |
259.6K |
| 11:03 |
16,405.20 |
16,408.20 |
16,405.20 |
16,408.20 |
3,698.6K |
| 11:04 |
16,417.30 |
16,418.70 |
16,417.30 |
16,418.70 |
395.6K |
| 11:05 |
16,408.90 |
16,409.40 |
16,408.90 |
16,409.40 |
498.2K |
| 11:06 |
16,408.20 |
16,408.20 |
16,405.20 |
16,405.20 |
1,144.2K |
| 11:07 |
16,403.10 |
16,403.10 |
16,400.10 |
16,400.10 |
204.8K |
| 11:08 |
16,401.00 |
16,406.20 |
16,401.00 |
16,406.20 |
657.3K |
| 11:09 |
16,411.00 |
16,413.80 |
16,411.00 |
16,413.80 |
443.8K |
| 11:10 |
16,407.20 |
16,409.60 |
16,407.20 |
16,409.60 |
154.2K |
| 11:11 |
16,415.20 |
16,416.40 |
16,415.20 |
16,416.40 |
629.8K |
| 11:12 |
16,416.60 |
16,421.60 |
16,416.60 |
16,421.60 |
255.1K |
| 11:13 |
16,419.70 |
16,420.10 |
16,419.70 |
16,420.10 |
214.7K |
| 11:14 |
16,423.10 |
16,423.10 |
16,423.00 |
16,423.00 |
190.3K |
| 11:15 |
16,422.00 |
16,424.10 |
16,422.00 |
16,424.10 |
378.7K |
| 11:16 |
16,425.20 |
16,429.70 |
16,425.20 |
16,429.70 |
1,030.2K |
| 11:17 |
16,428.80 |
16,431.50 |
16,428.80 |
16,431.50 |
157.6K |
| 11:18 |
16,428.30 |
16,431.90 |
16,428.30 |
16,431.90 |
140.4K |
| 11:19 |
16,431.60 |
16,431.60 |
16,414.60 |
16,414.60 |
591.5K |
| 11:20 |
16,415.80 |
16,418.40 |
16,415.80 |
16,418.40 |
407.0K |
| 11:21 |
16,414.30 |
16,414.30 |
16,406.00 |
16,406.00 |
731.0K |
| 11:22 |
16,408.90 |
16,408.90 |
16,407.80 |
16,407.80 |
136.1K |
| 11:23 |
16,406.30 |
16,406.30 |
16,404.50 |
16,404.50 |
982.7K |
| 11:24 |
16,400.60 |
16,402.60 |
16,400.60 |
16,402.60 |
363.7K |
| 11:25 |
16,403.00 |
16,406.70 |
16,403.00 |
16,406.70 |
575.8K |
| 11:26 |
16,410.40 |
16,411.40 |
16,410.40 |
16,411.40 |
314.7K |
| 11:27 |
16,410.90 |
16,414.70 |
16,410.90 |
16,414.70 |
254.2K |
| 11:28 |
16,414.60 |
16,414.60 |
16,414.60 |
16,414.60 |
481.8K |
| 11:29 |
16,411.20 |
16,411.20 |
16,404.50 |
16,404.50 |
449.2K |
| 11:30 |
16,404.50 |
16,404.50 |
16,391.70 |
16,391.70 |
1,005.0K |
| 11:31 |
16,400.10 |
16,400.10 |
16,399.60 |
16,399.60 |
229.0K |
| 11:32 |
16,389.50 |
16,393.10 |
16,389.50 |
16,393.10 |
345.4K |
| 11:33 |
16,397.20 |
16,397.20 |
16,389.30 |
16,389.30 |
588.0K |
| 11:34 |
16,390.70 |
16,393.40 |
16,390.70 |
16,393.40 |
333.5K |
| 11:35 |
16,369.70 |
16,369.70 |
16,369.10 |
16,369.10 |
934.6K |
| 11:36 |
16,366.30 |
16,366.30 |
16,353.10 |
16,353.10 |
2,227.7K |
| 11:37 |
16,354.70 |
16,354.70 |
16,354.10 |
16,354.10 |
313.7K |
| 11:38 |
16,361.20 |
16,361.30 |
16,361.20 |
16,361.30 |
613.6K |
| 11:39 |
16,369.00 |
16,369.90 |
16,369.00 |
16,369.90 |
540.3K |
| 11:40 |
16,371.30 |
16,378.90 |
16,371.30 |
16,378.90 |
513.7K |
| 11:41 |
16,375.00 |
16,375.00 |
16,369.00 |
16,369.00 |
1,008.9K |
| 11:42 |
16,370.40 |
16,370.40 |
16,355.70 |
16,355.70 |
2,326.4K |
| 11:43 |
16,355.20 |
16,356.00 |
16,355.20 |
16,356.00 |
442.8K |
| 11:44 |
16,347.60 |
16,347.60 |
16,344.80 |
16,344.80 |
367.3K |
| 11:45 |
16,346.20 |
16,346.20 |
16,345.00 |
16,345.00 |
1,163.4K |
| 11:46 |
16,344.00 |
16,344.00 |
16,342.10 |
16,342.10 |
2,299.4K |
| 11:47 |
16,342.00 |
16,342.80 |
16,342.00 |
16,342.80 |
434.1K |
| 11:48 |
16,338.80 |
16,342.90 |
16,338.80 |
16,342.90 |
231.5K |
| 11:49 |
16,342.80 |
16,344.90 |
16,342.80 |
16,344.90 |
919.8K |
| 11:50 |
16,344.90 |
16,344.90 |
16,343.10 |
16,343.10 |
727.3K |
| 11:51 |
16,346.70 |
16,357.80 |
16,346.70 |
16,357.80 |
363.6K |
| 11:52 |
16,361.80 |
16,364.60 |
16,361.80 |
16,364.60 |
555.2K |
| 11:53 |
16,360.90 |
16,360.90 |
16,355.70 |
16,355.70 |
592.8K |
| 11:54 |
16,360.10 |
16,360.10 |
16,358.40 |
16,358.40 |
718.9K |
| 11:55 |
16,368.50 |
16,371.60 |
16,368.50 |
16,371.60 |
357.4K |
| 11:56 |
16,366.80 |
16,366.80 |
16,358.20 |
16,358.20 |
609.2K |
| 11:57 |
16,356.60 |
16,359.20 |
16,356.60 |
16,359.20 |
246.3K |
| 11:58 |
16,361.50 |
16,361.60 |
16,361.50 |
16,361.60 |
258.5K |
| 11:59 |
16,366.70 |
16,366.70 |
16,366.50 |
16,366.50 |
209.5K |
| 12:00 |
16,365.40 |
16,367.10 |
16,365.40 |
16,367.10 |
8,352.5K |
| 12:01 |
16,360.90 |
16,360.90 |
16,360.40 |
16,360.40 |
87.2K |
| 12:02 |
16,360.80 |
16,360.80 |
16,357.60 |
16,357.60 |
255.3K |
| 12:03 |
16,355.40 |
16,355.40 |
16,355.00 |
16,355.00 |
886.8K |
| 12:04 |
16,356.80 |
16,356.80 |
16,355.20 |
16,355.20 |
105.9K |
| 12:05 |
16,356.50 |
16,356.50 |
16,344.90 |
16,344.90 |
514.8K |
| 12:06 |
16,352.60 |
16,352.90 |
16,352.60 |
16,352.90 |
190.0K |
| 12:07 |
16,348.30 |
16,354.00 |
16,348.30 |
16,354.00 |
231.5K |
| 12:08 |
16,354.20 |
16,354.20 |
16,350.20 |
16,350.20 |
286.2K |
| 12:09 |
16,351.20 |
16,353.30 |
16,351.20 |
16,353.30 |
200.1K |
| 12:10 |
16,351.20 |
16,351.20 |
16,348.60 |
16,348.60 |
581.9K |
| 12:11 |
16,350.00 |
16,356.60 |
16,350.00 |
16,356.60 |
1,594.8K |
| 12:12 |
16,357.40 |
16,361.60 |
16,357.40 |
16,361.60 |
264.8K |
| 12:13 |
16,360.00 |
16,360.30 |
16,360.00 |
16,360.30 |
311.6K |
| 12:14 |
16,359.50 |
16,359.50 |
16,358.80 |
16,358.80 |
968.4K |
| 12:15 |
16,360.20 |
16,360.20 |
16,358.80 |
16,358.80 |
358.2K |
| 12:16 |
16,353.80 |
16,353.80 |
16,340.70 |
16,340.70 |
361.1K |
| 12:17 |
16,338.00 |
16,338.00 |
16,334.90 |
16,334.90 |
360.9K |
| 12:18 |
16,332.90 |
16,337.80 |
16,332.90 |
16,337.80 |
454.3K |
| 12:19 |
16,339.30 |
16,339.30 |
16,336.70 |
16,336.70 |
179.0K |
| 12:20 |
16,338.20 |
16,343.30 |
16,338.20 |
16,343.30 |
552.9K |
| 12:21 |
16,346.80 |
16,346.80 |
16,344.30 |
16,344.30 |
262.6K |
| 12:22 |
16,345.00 |
16,346.30 |
16,345.00 |
16,346.30 |
255.2K |
| 12:23 |
16,345.20 |
16,347.70 |
16,345.20 |
16,347.70 |
252.2K |
| 12:24 |
16,348.90 |
16,350.80 |
16,348.90 |
16,350.80 |
233.6K |
| 12:25 |
16,348.40 |
16,351.60 |
16,348.40 |
16,351.60 |
847.1K |
| 12:26 |
16,349.10 |
16,349.50 |
16,349.10 |
16,349.50 |
231.8K |
| 12:27 |
16,348.50 |
16,348.50 |
16,348.40 |
16,348.40 |
233.5K |
| 12:28 |
16,346.40 |
16,350.60 |
16,346.40 |
16,350.60 |
299.7K |
| 12:29 |
16,350.60 |
16,351.10 |
16,350.60 |
16,351.10 |
223.3K |
| 12:30 |
16,350.00 |
16,350.00 |
16,338.90 |
16,338.90 |
1,330.5K |
| 12:31 |
16,343.00 |
16,343.00 |
16,342.40 |
16,342.40 |
550.8K |
| 12:32 |
16,342.30 |
16,344.90 |
16,342.30 |
16,344.90 |
187.7K |
| 12:33 |
16,342.90 |
16,343.40 |
16,342.90 |
16,343.40 |
173.7K |
| 12:34 |
16,346.90 |
16,346.90 |
16,342.40 |
16,342.40 |
261.1K |
| 12:35 |
16,342.20 |
16,351.20 |
16,342.20 |
16,351.20 |
526.1K |
| 12:36 |
16,346.90 |
16,346.90 |
16,346.90 |
16,346.90 |
791.8K |
| 12:37 |
16,348.60 |
16,350.20 |
16,348.60 |
16,350.20 |
517.5K |
| 12:38 |
16,341.20 |
16,342.20 |
16,341.20 |
16,342.20 |
939.6K |
| 12:39 |
16,344.20 |
16,344.20 |
16,343.50 |
16,343.50 |
166.5K |
| 12:40 |
16,344.20 |
16,344.40 |
16,344.20 |
16,344.40 |
524.9K |
| 12:41 |
16,345.90 |
16,345.90 |
16,339.80 |
16,339.80 |
443.2K |
| 12:42 |
16,339.60 |
16,339.70 |
16,339.60 |
16,339.70 |
237.1K |
| 12:43 |
16,341.60 |
16,342.80 |
16,341.60 |
16,342.80 |
271.5K |
| 12:44 |
16,346.50 |
16,350.40 |
16,346.50 |
16,350.40 |
544.7K |
| 12:45 |
16,356.50 |
16,356.80 |
16,356.50 |
16,356.80 |
645.4K |
| 12:46 |
16,357.90 |
16,359.40 |
16,357.90 |
16,359.40 |
1,015.5K |
| 12:47 |
16,357.40 |
16,358.80 |
16,357.40 |
16,358.80 |
1,014.2K |
| 12:48 |
16,362.40 |
16,362.40 |
16,360.10 |
16,360.10 |
301.0K |
| 12:49 |
16,358.70 |
16,361.30 |
16,358.70 |
16,361.30 |
375.0K |
| 12:50 |
16,362.90 |
16,363.80 |
16,362.90 |
16,363.80 |
372.1K |
| 12:51 |
16,364.70 |
16,364.70 |
16,364.60 |
16,364.60 |
152.0K |
| 12:52 |
16,365.30 |
16,366.40 |
16,365.30 |
16,366.40 |
284.5K |
| 12:53 |
16,364.40 |
16,365.80 |
16,364.40 |
16,365.80 |
356.0K |
| 12:54 |
16,372.40 |
16,374.30 |
16,372.40 |
16,374.30 |
730.8K |
| 12:55 |
16,375.50 |
16,381.70 |
16,375.50 |
16,381.70 |
755.8K |
| 12:56 |
16,382.70 |
16,382.70 |
16,380.60 |
16,380.60 |
231.4K |
| 12:57 |
16,379.90 |
16,385.70 |
16,379.90 |
16,385.70 |
208.8K |
| 12:58 |
16,386.60 |
16,386.60 |
16,382.50 |
16,382.50 |
534.8K |
| 12:59 |
16,381.20 |
16,381.20 |
16,379.90 |
16,379.90 |
187.3K |
| 13:00 |
16,379.50 |
16,382.90 |
16,379.50 |
16,382.90 |
179.7K |
| 13:01 |
16,386.10 |
16,386.10 |
16,384.60 |
16,384.60 |
315.2K |
| 13:02 |
16,383.00 |
16,383.60 |
16,383.00 |
16,383.60 |
185.3K |
| 13:03 |
16,383.00 |
16,383.00 |
16,382.80 |
16,382.80 |
435.3K |
| 13:04 |
16,371.10 |
16,372.60 |
16,371.10 |
16,372.60 |
365.9K |
| 13:05 |
16,377.40 |
16,377.40 |
16,373.20 |
16,373.20 |
498.2K |
| 13:06 |
16,375.60 |
16,375.60 |
16,373.70 |
16,373.70 |
316.0K |
| 13:07 |
16,370.90 |
16,370.90 |
16,370.90 |
16,370.90 |
532.1K |
| 13:08 |
16,368.40 |
16,368.40 |
16,366.30 |
16,366.30 |
532.4K |
| 13:09 |
16,364.30 |
16,364.30 |
16,360.40 |
16,360.40 |
694.0K |
| 13:10 |
16,348.40 |
16,348.40 |
16,344.10 |
16,344.10 |
1,772.8K |
| 13:11 |
16,343.20 |
16,343.20 |
16,342.00 |
16,342.00 |
852.7K |
| 13:12 |
16,338.30 |
16,340.40 |
16,338.30 |
16,340.40 |
1,010.9K |
| 13:13 |
16,342.00 |
16,342.00 |
16,341.30 |
16,341.30 |
506.8K |
| 13:14 |
16,337.00 |
16,337.70 |
16,337.00 |
16,337.70 |
148.5K |
| 13:15 |
16,339.00 |
16,339.00 |
16,337.10 |
16,337.10 |
122.4K |
| 13:16 |
16,337.70 |
16,338.00 |
16,337.70 |
16,338.00 |
132.5K |
| 13:17 |
16,340.70 |
16,340.70 |
16,335.70 |
16,335.70 |
682.7K |
| 13:18 |
16,335.10 |
16,335.10 |
16,334.00 |
16,334.00 |
273.0K |
| 13:19 |
16,331.20 |
16,331.20 |
16,330.80 |
16,330.80 |
434.5K |
| 13:20 |
16,334.50 |
16,335.10 |
16,334.50 |
16,335.10 |
648.4K |
| 13:21 |
16,329.30 |
16,329.30 |
16,326.40 |
16,326.40 |
395.0K |
| 13:22 |
16,326.00 |
16,330.10 |
16,326.00 |
16,330.10 |
308.5K |
| 13:23 |
16,328.90 |
16,328.90 |
16,328.90 |
16,328.90 |
455.2K |
| 13:24 |
16,328.70 |
16,331.90 |
16,328.70 |
16,331.90 |
525.4K |
| 13:25 |
16,333.10 |
16,335.80 |
16,333.10 |
16,335.80 |
323.4K |
| 13:26 |
16,335.20 |
16,338.40 |
16,335.20 |
16,338.40 |
373.5K |
| 13:27 |
16,336.10 |
16,339.50 |
16,336.10 |
16,339.50 |
613.0K |
| 13:28 |
16,338.40 |
16,338.40 |
16,336.00 |
16,336.00 |
387.6K |
| 13:29 |
16,337.20 |
16,338.20 |
16,337.20 |
16,338.20 |
365.6K |
| 13:30 |
16,341.30 |
16,345.80 |
16,341.30 |
16,345.80 |
261.6K |
| 13:31 |
16,347.60 |
16,350.30 |
16,347.60 |
16,350.30 |
203.2K |
| 13:32 |
16,351.40 |
16,351.40 |
16,350.70 |
16,350.70 |
217.0K |
| 13:33 |
16,351.50 |
16,351.50 |
16,348.10 |
16,348.10 |
495.6K |
| 13:34 |
16,347.90 |
16,350.00 |
16,347.90 |
16,350.00 |
122.4K |
| 13:35 |
16,352.50 |
16,352.50 |
16,351.60 |
16,351.60 |
156.3K |
| 13:36 |
16,350.40 |
16,350.40 |
16,349.40 |
16,349.40 |
908.8K |
| 13:37 |
16,351.50 |
16,351.50 |
16,350.40 |
16,350.40 |
156.1K |
| 13:38 |
16,347.80 |
16,347.80 |
16,346.40 |
16,346.40 |
227.3K |
| 13:39 |
16,349.10 |
16,349.30 |
16,349.10 |
16,349.30 |
83.5K |
| 13:40 |
16,346.40 |
16,350.70 |
16,346.40 |
16,350.70 |
288.9K |
| 13:41 |
16,354.80 |
16,355.60 |
16,354.80 |
16,355.60 |
147.6K |
| 13:42 |
16,354.20 |
16,357.40 |
16,354.20 |
16,357.40 |
438.3K |
| 13:43 |
16,359.40 |
16,360.90 |
16,359.40 |
16,360.90 |
582.7K |
| 13:44 |
16,360.50 |
16,364.20 |
16,360.50 |
16,364.20 |
356.3K |
| 13:45 |
16,368.20 |
16,372.70 |
16,368.20 |
16,372.70 |
450.7K |
| 13:46 |
16,373.80 |
16,379.80 |
16,373.80 |
16,379.80 |
296.3K |
| 13:47 |
16,376.40 |
16,377.70 |
16,376.40 |
16,377.70 |
205.1K |
| 13:48 |
16,378.10 |
16,378.10 |
16,377.10 |
16,377.10 |
203.6K |
| 13:49 |
16,379.30 |
16,380.50 |
16,379.30 |
16,380.50 |
79.8K |
| 13:50 |
16,381.60 |
16,384.50 |
16,381.60 |
16,384.50 |
432.6K |
| 13:51 |
16,381.30 |
16,381.50 |
16,381.30 |
16,381.50 |
235.8K |
| 13:52 |
16,388.40 |
16,389.40 |
16,388.40 |
16,389.40 |
969.5K |
| 13:53 |
16,394.10 |
16,394.10 |
16,392.70 |
16,392.70 |
293.5K |
| 13:54 |
16,392.90 |
16,392.90 |
16,389.90 |
16,389.90 |
196.8K |
| 13:55 |
16,390.60 |
16,390.60 |
16,382.40 |
16,382.40 |
342.1K |
| 13:56 |
16,378.50 |
16,378.50 |
16,373.30 |
16,373.30 |
224.2K |
| 13:57 |
16,375.90 |
16,375.90 |
16,375.50 |
16,375.50 |
454.7K |
| 13:58 |
16,377.90 |
16,377.90 |
16,377.80 |
16,377.80 |
248.7K |
| 13:59 |
16,376.20 |
16,377.40 |
16,376.20 |
16,377.40 |
201.6K |
| 14:00 |
16,375.60 |
16,376.60 |
16,375.60 |
16,376.60 |
1,801.0K |
| 14:01 |
16,379.10 |
16,380.20 |
16,379.10 |
16,380.20 |
1,169.3K |
| 14:02 |
16,380.70 |
16,380.70 |
16,379.90 |
16,379.90 |
143.5K |
| 14:03 |
16,381.80 |
16,383.30 |
16,381.80 |
16,383.30 |
131.1K |
| 14:04 |
16,382.40 |
16,382.40 |
16,379.00 |
16,379.00 |
161.5K |
| 14:05 |
16,376.50 |
16,376.50 |
16,373.30 |
16,373.30 |
337.2K |
| 14:06 |
16,370.50 |
16,370.50 |
16,368.90 |
16,368.90 |
338.0K |
| 14:07 |
16,368.00 |
16,368.90 |
16,368.00 |
16,368.90 |
221.9K |
| 14:08 |
16,368.60 |
16,370.80 |
16,368.60 |
16,370.80 |
183.6K |
| 14:09 |
16,369.60 |
16,369.60 |
16,369.20 |
16,369.20 |
178.0K |
| 14:10 |
16,372.70 |
16,372.70 |
16,370.50 |
16,370.50 |
713.9K |
| 14:11 |
16,369.40 |
16,369.40 |
16,369.10 |
16,369.10 |
442.5K |
| 14:12 |
16,369.10 |
16,373.20 |
16,369.10 |
16,373.20 |
1,055.8K |
| 14:13 |
16,376.70 |
16,376.70 |
16,376.60 |
16,376.60 |
746.4K |
| 14:14 |
16,379.40 |
16,379.40 |
16,378.30 |
16,378.30 |
285.0K |
| 14:15 |
16,381.60 |
16,381.60 |
16,380.30 |
16,380.30 |
599.3K |
| 14:16 |
16,381.40 |
16,381.40 |
16,380.50 |
16,380.50 |
161.1K |
| 14:17 |
16,378.40 |
16,378.80 |
16,378.40 |
16,378.80 |
245.8K |
| 14:18 |
16,379.00 |
16,380.90 |
16,379.00 |
16,380.90 |
432.6K |
| 14:19 |
16,378.40 |
16,378.40 |
16,377.70 |
16,377.70 |
910.9K |
| 14:20 |
16,378.20 |
16,378.20 |
16,376.10 |
16,376.10 |
186.7K |
| 14:21 |
16,378.70 |
16,378.70 |
16,378.30 |
16,378.30 |
967.6K |
| 14:22 |
16,381.00 |
16,381.00 |
16,378.40 |
16,378.40 |
1,128.9K |
| 14:23 |
16,380.10 |
16,380.10 |
16,379.20 |
16,379.20 |
211.3K |
| 14:24 |
16,379.50 |
16,379.50 |
16,377.40 |
16,377.40 |
158.6K |
| 14:25 |
16,376.20 |
16,377.00 |
16,376.20 |
16,377.00 |
119.2K |
| 14:26 |
16,375.30 |
16,377.30 |
16,375.30 |
16,377.30 |
125.2K |
| 14:27 |
16,377.00 |
16,377.80 |
16,377.00 |
16,377.80 |
1,169.8K |
| 14:28 |
16,369.90 |
16,369.90 |
16,368.60 |
16,368.60 |
270.5K |
| 14:29 |
16,366.80 |
16,367.30 |
16,366.80 |
16,367.30 |
156.8K |
| 14:30 |
16,368.10 |
16,371.20 |
16,368.10 |
16,371.20 |
446.7K |
| 14:31 |
16,368.70 |
16,370.00 |
16,368.70 |
16,370.00 |
271.7K |
| 14:32 |
16,368.20 |
16,368.20 |
16,364.90 |
16,364.90 |
201.8K |
| 14:33 |
16,365.50 |
16,365.50 |
16,360.90 |
16,360.90 |
359.7K |
| 14:34 |
16,364.60 |
16,370.40 |
16,364.60 |
16,370.40 |
919.7K |
| 14:35 |
16,368.60 |
16,373.90 |
16,368.60 |
16,373.90 |
411.1K |
| 14:36 |
16,372.70 |
16,373.70 |
16,372.70 |
16,373.70 |
495.1K |
| 14:37 |
16,373.70 |
16,373.70 |
16,373.70 |
16,373.70 |
118.9K |
| 14:38 |
16,372.10 |
16,372.10 |
16,369.90 |
16,369.90 |
205.6K |
| 14:39 |
16,369.20 |
16,370.80 |
16,369.20 |
16,370.80 |
315.1K |
| 14:40 |
16,370.20 |
16,370.20 |
16,369.10 |
16,369.10 |
687.7K |
| 14:41 |
16,363.30 |
16,363.60 |
16,363.30 |
16,363.60 |
320.1K |
| 14:42 |
16,361.90 |
16,363.20 |
16,361.90 |
16,363.20 |
662.1K |
| 14:43 |
16,365.90 |
16,366.70 |
16,365.90 |
16,366.70 |
943.1K |
| 14:44 |
16,372.20 |
16,374.10 |
16,372.20 |
16,374.10 |
585.8K |
| 14:45 |
16,378.00 |
16,378.00 |
16,375.80 |
16,375.80 |
694.2K |
| 14:46 |
16,379.30 |
16,379.30 |
16,378.40 |
16,378.40 |
624.5K |
| 14:47 |
16,371.10 |
16,371.50 |
16,371.10 |
16,371.50 |
1,250.0K |
| 14:48 |
16,374.70 |
16,375.80 |
16,374.70 |
16,375.80 |
756.7K |
| 14:49 |
16,375.70 |
16,375.70 |
16,373.50 |
16,373.50 |
590.1K |
| 14:50 |
16,373.80 |
16,375.90 |
16,373.80 |
16,375.90 |
344.8K |
| 14:51 |
16,376.90 |
16,376.90 |
16,372.40 |
16,372.40 |
337.2K |
| 14:52 |
16,372.80 |
16,373.10 |
16,372.80 |
16,373.10 |
176.3K |
| 14:53 |
16,373.90 |
16,373.90 |
16,373.60 |
16,373.60 |
865.8K |
| 14:54 |
16,372.50 |
16,372.50 |
16,372.40 |
16,372.40 |
322.7K |
| 14:55 |
16,374.70 |
16,374.70 |
16,371.30 |
16,371.30 |
957.3K |
| 14:56 |
16,370.20 |
16,370.60 |
16,370.20 |
16,370.60 |
1,367.7K |
| 14:57 |
16,369.00 |
16,369.00 |
16,367.10 |
16,367.10 |
189.5K |
| 14:58 |
16,370.20 |
16,370.20 |
16,368.20 |
16,368.20 |
235.6K |
| 14:59 |
16,370.80 |
16,370.80 |
16,362.90 |
16,362.90 |
647.1K |
| 15:00 |
16,364.30 |
16,364.30 |
16,359.20 |
16,359.20 |
906.1K |
| 15:01 |
16,359.00 |
16,359.00 |
16,355.10 |
16,355.10 |
721.5K |
| 15:02 |
16,354.50 |
16,354.50 |
16,352.10 |
16,352.10 |
3,086.7K |
| 15:03 |
16,349.30 |
16,349.30 |
16,347.10 |
16,347.10 |
150.6K |
| 15:04 |
16,346.10 |
16,346.10 |
16,346.00 |
16,346.00 |
192.1K |
| 15:05 |
16,347.40 |
16,351.70 |
16,347.40 |
16,351.70 |
464.4K |
| 15:06 |
16,354.80 |
16,354.80 |
16,353.10 |
16,353.10 |
399.4K |
| 15:07 |
16,351.40 |
16,351.40 |
16,344.60 |
16,344.60 |
379.2K |
| 15:08 |
16,345.40 |
16,346.40 |
16,345.40 |
16,346.40 |
408.1K |
| 15:09 |
16,348.30 |
16,348.30 |
16,344.50 |
16,344.50 |
513.2K |
| 15:10 |
16,343.90 |
16,343.90 |
16,343.60 |
16,343.60 |
1,126.0K |
| 15:11 |
16,343.70 |
16,349.50 |
16,343.70 |
16,349.50 |
575.0K |
| 15:12 |
16,350.30 |
16,350.30 |
16,348.30 |
16,348.30 |
380.7K |
| 15:13 |
16,350.50 |
16,350.50 |
16,350.20 |
16,350.20 |
405.6K |
| 15:14 |
16,353.00 |
16,353.00 |
16,352.10 |
16,352.10 |
1,491.1K |
| 15:15 |
16,354.30 |
16,354.30 |
16,354.00 |
16,354.00 |
359.6K |
| 15:16 |
16,352.40 |
16,354.80 |
16,352.40 |
16,354.80 |
773.7K |
| 15:17 |
16,353.30 |
16,353.30 |
16,352.70 |
16,352.70 |
240.6K |
| 15:18 |
16,356.90 |
16,356.90 |
16,356.00 |
16,356.00 |
743.9K |
| 15:19 |
16,363.00 |
16,363.00 |
16,358.30 |
16,358.30 |
462.1K |
| 15:20 |
16,352.80 |
16,352.80 |
16,351.80 |
16,351.80 |
444.3K |
| 15:21 |
16,351.90 |
16,353.30 |
16,351.90 |
16,353.30 |
475.8K |
| 15:22 |
16,358.30 |
16,360.90 |
16,358.30 |
16,360.90 |
428.9K |
| 15:23 |
16,360.20 |
16,360.20 |
16,359.30 |
16,359.30 |
728.8K |
| 15:24 |
16,361.00 |
16,363.70 |
16,361.00 |
16,363.70 |
423.7K |
| 15:25 |
16,373.10 |
16,379.20 |
16,373.10 |
16,379.20 |
1,224.0K |
| 15:26 |
16,373.10 |
16,373.10 |
16,369.90 |
16,369.90 |
1,076.6K |
| 15:27 |
16,364.10 |
16,366.40 |
16,364.10 |
16,366.40 |
602.6K |
| 15:28 |
16,363.80 |
16,363.80 |
16,363.10 |
16,363.10 |
380.9K |
| 15:29 |
16,364.20 |
16,364.30 |
16,364.20 |
16,364.30 |
920.4K |
| 15:30 |
16,362.10 |
16,362.10 |
16,361.10 |
16,361.10 |
780.9K |
| 15:31 |
16,364.40 |
16,365.40 |
16,364.40 |
16,365.40 |
791.6K |
| 15:32 |
16,365.30 |
16,367.20 |
16,365.30 |
16,367.20 |
574.6K |
| 15:33 |
16,361.60 |
16,361.60 |
16,361.10 |
16,361.10 |
923.3K |
| 15:34 |
16,363.40 |
16,365.10 |
16,363.40 |
16,365.10 |
187.6K |
| 15:35 |
16,361.20 |
16,361.20 |
16,357.10 |
16,357.10 |
271.8K |
| 15:36 |
16,359.20 |
16,359.20 |
16,356.20 |
16,356.20 |
537.0K |
| 15:37 |
16,351.90 |
16,355.20 |
16,351.90 |
16,355.20 |
715.1K |
| 15:38 |
16,354.30 |
16,354.30 |
16,352.40 |
16,352.40 |
722.8K |
| 15:39 |
16,353.10 |
16,353.10 |
16,351.10 |
16,351.10 |
652.8K |
| 15:40 |
16,350.10 |
16,351.40 |
16,350.10 |
16,351.40 |
361.5K |
| 15:41 |
16,351.20 |
16,351.20 |
16,350.40 |
16,350.40 |
244.3K |
| 15:42 |
16,351.70 |
16,360.80 |
16,351.70 |
16,360.80 |
448.2K |
| 15:43 |
16,360.10 |
16,363.60 |
16,360.10 |
16,363.60 |
377.5K |
| 15:44 |
16,361.50 |
16,361.50 |
16,361.20 |
16,361.20 |
261.4K |
| 15:45 |
16,360.00 |
16,360.00 |
16,360.00 |
16,360.00 |
1,316.1K |
| 15:46 |
16,362.10 |
16,362.10 |
16,360.40 |
16,360.40 |
303.0K |
| 15:47 |
16,364.20 |
16,364.20 |
16,363.90 |
16,363.90 |
460.1K |
| 15:48 |
16,365.60 |
16,365.60 |
16,362.60 |
16,362.60 |
318.9K |
| 15:49 |
16,369.00 |
16,369.00 |
16,364.40 |
16,364.40 |
717.2K |
| 15:50 |
16,363.60 |
16,363.60 |
16,360.40 |
16,360.40 |
609.4K |
| 15:51 |
16,358.20 |
16,358.20 |
16,356.30 |
16,356.30 |
700.7K |
| 15:52 |
16,358.00 |
16,358.00 |
16,353.50 |
16,353.50 |
1,008.7K |
| 15:53 |
16,362.00 |
16,362.00 |
16,361.30 |
16,361.30 |
1,000.4K |
| 15:54 |
16,358.50 |
16,359.60 |
16,358.50 |
16,359.60 |
587.8K |
| 15:55 |
16,356.80 |
16,356.80 |
16,356.20 |
16,356.20 |
914.8K |
| 15:56 |
16,352.80 |
16,354.60 |
16,352.80 |
16,354.60 |
526.0K |
| 15:57 |
16,351.80 |
16,358.70 |
16,351.80 |
16,358.70 |
539.1K |
| 15:58 |
16,360.50 |
16,362.30 |
16,360.50 |
16,362.30 |
3,902.4K |
| 15:59 |
16,364.50 |
16,364.50 |
16,356.60 |
16,356.60 |
1,576.1K |
| 16:00 |
16,361.10 |
16,362.40 |
16,361.10 |
16,362.40 |
1,079.6K |
| 16:01 |
16,362.40 |
16,362.40 |
16,362.40 |
16,362.40 |
0.0K |
| 16:02 |
16,362.40 |
16,362.40 |
16,362.40 |
16,362.40 |
0.0K |
| 16:03 |
16,362.40 |
16,362.40 |
16,362.40 |
16,362.40 |
0.0K |
| 16:04 |
16,362.40 |
16,385.20 |
16,362.40 |
16,385.20 |
67,754.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|