| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,596.30 |
16,596.30 |
16,534.80 |
16,534.80 |
1,752.0K |
| 10:01 |
16,545.40 |
16,545.40 |
16,543.60 |
16,543.60 |
246.7K |
| 10:02 |
16,537.40 |
16,537.40 |
16,532.60 |
16,532.60 |
944.9K |
| 10:03 |
16,523.40 |
16,523.40 |
16,521.70 |
16,521.70 |
303.8K |
| 10:04 |
16,524.50 |
16,524.50 |
16,517.80 |
16,517.80 |
1,467.3K |
| 10:05 |
16,518.90 |
16,524.10 |
16,518.90 |
16,524.10 |
1,327.9K |
| 10:06 |
16,528.10 |
16,542.10 |
16,528.10 |
16,542.10 |
3,037.8K |
| 10:07 |
16,553.90 |
16,553.90 |
16,548.00 |
16,548.00 |
1,183.1K |
| 10:08 |
16,534.70 |
16,534.70 |
16,518.90 |
16,518.90 |
1,363.7K |
| 10:09 |
16,513.10 |
16,513.10 |
16,503.80 |
16,503.80 |
2,935.6K |
| 10:10 |
16,507.80 |
16,515.00 |
16,507.80 |
16,515.00 |
617.4K |
| 10:11 |
16,514.10 |
16,514.10 |
16,506.30 |
16,506.30 |
525.6K |
| 10:12 |
16,499.00 |
16,499.80 |
16,499.00 |
16,499.80 |
1,184.2K |
| 10:13 |
16,492.60 |
16,492.60 |
16,490.70 |
16,490.70 |
1,461.6K |
| 10:14 |
16,483.50 |
16,483.50 |
16,476.80 |
16,476.80 |
1,123.7K |
| 10:15 |
16,480.80 |
16,485.90 |
16,480.80 |
16,485.90 |
757.1K |
| 10:16 |
16,482.80 |
16,482.80 |
16,481.30 |
16,481.30 |
460.9K |
| 10:17 |
16,477.00 |
16,478.00 |
16,477.00 |
16,478.00 |
1,238.1K |
| 10:18 |
16,479.20 |
16,479.20 |
16,470.30 |
16,470.30 |
815.4K |
| 10:19 |
16,458.90 |
16,464.10 |
16,458.90 |
16,464.10 |
253.0K |
| 10:20 |
16,455.50 |
16,457.50 |
16,455.50 |
16,457.50 |
414.7K |
| 10:21 |
16,457.50 |
16,458.80 |
16,457.50 |
16,458.80 |
595.6K |
| 10:22 |
16,457.40 |
16,468.50 |
16,457.40 |
16,468.50 |
692.8K |
| 10:23 |
16,452.60 |
16,452.60 |
16,444.20 |
16,444.20 |
1,006.4K |
| 10:24 |
16,443.80 |
16,447.10 |
16,443.80 |
16,447.10 |
561.4K |
| 10:25 |
16,448.90 |
16,448.90 |
16,446.90 |
16,446.90 |
833.8K |
| 10:26 |
16,452.70 |
16,452.70 |
16,447.10 |
16,447.10 |
336.6K |
| 10:27 |
16,447.60 |
16,455.30 |
16,447.60 |
16,455.30 |
846.1K |
| 10:28 |
16,458.40 |
16,458.40 |
16,455.50 |
16,455.50 |
332.0K |
| 10:29 |
16,454.40 |
16,455.00 |
16,454.40 |
16,455.00 |
1,479.2K |
| 10:30 |
16,455.80 |
16,455.80 |
16,442.30 |
16,442.30 |
562.5K |
| 10:31 |
16,452.00 |
16,452.00 |
16,446.40 |
16,446.40 |
571.2K |
| 10:32 |
16,443.20 |
16,443.20 |
16,441.60 |
16,441.60 |
819.1K |
| 10:33 |
16,432.80 |
16,432.80 |
16,427.60 |
16,427.60 |
1,839.5K |
| 10:34 |
16,431.10 |
16,431.10 |
16,430.50 |
16,430.50 |
921.4K |
| 10:35 |
16,426.20 |
16,426.20 |
16,424.80 |
16,424.80 |
1,924.1K |
| 10:36 |
16,416.40 |
16,420.60 |
16,416.40 |
16,420.60 |
962.3K |
| 10:37 |
16,424.80 |
16,424.80 |
16,420.80 |
16,420.80 |
1,549.1K |
| 10:38 |
16,419.00 |
16,427.70 |
16,419.00 |
16,427.70 |
624.1K |
| 10:39 |
16,428.70 |
16,431.20 |
16,428.70 |
16,431.20 |
442.4K |
| 10:40 |
16,427.20 |
16,431.20 |
16,427.20 |
16,431.20 |
1,387.9K |
| 10:41 |
16,406.30 |
16,406.30 |
16,406.00 |
16,406.00 |
1,128.8K |
| 10:42 |
16,403.10 |
16,408.00 |
16,403.10 |
16,408.00 |
164.0K |
| 10:43 |
16,411.50 |
16,411.50 |
16,405.80 |
16,405.80 |
1,010.4K |
| 10:44 |
16,398.70 |
16,404.40 |
16,398.70 |
16,404.40 |
842.3K |
| 10:45 |
16,403.60 |
16,405.90 |
16,403.60 |
16,405.90 |
647.9K |
| 10:46 |
16,399.80 |
16,400.40 |
16,399.80 |
16,400.40 |
501.0K |
| 10:47 |
16,403.20 |
16,408.80 |
16,403.20 |
16,408.80 |
550.8K |
| 10:48 |
16,407.50 |
16,423.40 |
16,407.50 |
16,423.40 |
885.8K |
| 10:49 |
16,427.80 |
16,427.80 |
16,424.80 |
16,424.80 |
115.4K |
| 10:50 |
16,425.20 |
16,434.60 |
16,425.20 |
16,434.60 |
433.2K |
| 10:51 |
16,433.50 |
16,438.80 |
16,433.50 |
16,438.80 |
383.9K |
| 10:52 |
16,433.10 |
16,433.80 |
16,433.10 |
16,433.80 |
248.4K |
| 10:53 |
16,437.40 |
16,440.20 |
16,437.40 |
16,440.20 |
163.9K |
| 10:54 |
16,436.60 |
16,437.60 |
16,436.60 |
16,437.60 |
516.2K |
| 10:55 |
16,445.70 |
16,445.70 |
16,443.60 |
16,443.60 |
1,151.5K |
| 10:56 |
16,445.30 |
16,445.30 |
16,441.30 |
16,441.30 |
271.4K |
| 10:57 |
16,442.50 |
16,442.50 |
16,437.80 |
16,437.80 |
862.1K |
| 10:58 |
16,434.20 |
16,435.60 |
16,434.20 |
16,435.60 |
446.3K |
| 10:59 |
16,443.00 |
16,443.00 |
16,441.30 |
16,441.30 |
221.2K |
| 11:00 |
16,444.50 |
16,444.90 |
16,444.50 |
16,444.90 |
477.6K |
| 11:01 |
16,442.40 |
16,444.20 |
16,442.40 |
16,444.20 |
853.8K |
| 11:02 |
16,438.00 |
16,438.00 |
16,437.40 |
16,437.40 |
456.2K |
| 11:03 |
16,436.30 |
16,436.30 |
16,434.20 |
16,434.20 |
372.2K |
| 11:04 |
16,440.20 |
16,440.20 |
16,428.50 |
16,428.50 |
1,203.6K |
| 11:05 |
16,422.80 |
16,422.80 |
16,421.10 |
16,421.10 |
599.8K |
| 11:06 |
16,426.00 |
16,426.60 |
16,426.00 |
16,426.60 |
823.1K |
| 11:07 |
16,429.90 |
16,430.90 |
16,429.90 |
16,430.90 |
417.5K |
| 11:08 |
16,428.00 |
16,428.50 |
16,428.00 |
16,428.50 |
389.3K |
| 11:09 |
16,425.20 |
16,425.20 |
16,415.20 |
16,415.20 |
491.1K |
| 11:10 |
16,420.10 |
16,425.10 |
16,420.10 |
16,425.10 |
751.5K |
| 11:11 |
16,426.30 |
16,427.90 |
16,426.30 |
16,427.90 |
286.6K |
| 11:12 |
16,427.30 |
16,427.30 |
16,424.40 |
16,424.40 |
515.9K |
| 11:13 |
16,421.10 |
16,421.10 |
16,418.70 |
16,418.70 |
678.1K |
| 11:14 |
16,410.70 |
16,410.70 |
16,403.40 |
16,403.40 |
1,299.2K |
| 11:15 |
16,402.10 |
16,404.90 |
16,402.10 |
16,404.90 |
112.5K |
| 11:16 |
16,405.70 |
16,407.00 |
16,405.70 |
16,407.00 |
567.3K |
| 11:17 |
16,400.40 |
16,403.90 |
16,400.40 |
16,403.90 |
442.9K |
| 11:18 |
16,405.00 |
16,409.00 |
16,405.00 |
16,409.00 |
177.9K |
| 11:19 |
16,405.40 |
16,405.40 |
16,404.70 |
16,404.70 |
296.7K |
| 11:20 |
16,404.80 |
16,404.80 |
16,403.30 |
16,403.30 |
405.4K |
| 11:21 |
16,400.70 |
16,400.70 |
16,400.50 |
16,400.50 |
393.9K |
| 11:22 |
16,407.40 |
16,407.40 |
16,406.90 |
16,406.90 |
309.4K |
| 11:23 |
16,404.80 |
16,404.80 |
16,401.70 |
16,401.70 |
1,931.5K |
| 11:24 |
16,401.10 |
16,406.50 |
16,401.10 |
16,406.50 |
151.2K |
| 11:25 |
16,403.00 |
16,414.80 |
16,403.00 |
16,414.80 |
1,344.5K |
| 11:26 |
16,409.60 |
16,409.70 |
16,409.60 |
16,409.70 |
1,085.0K |
| 11:27 |
16,416.00 |
16,420.20 |
16,416.00 |
16,420.20 |
445.8K |
| 11:28 |
16,423.80 |
16,425.10 |
16,423.80 |
16,425.10 |
160.7K |
| 11:29 |
16,425.80 |
16,427.30 |
16,425.80 |
16,427.30 |
186.8K |
| 11:30 |
16,430.00 |
16,434.20 |
16,430.00 |
16,434.20 |
621.1K |
| 11:31 |
16,429.60 |
16,429.60 |
16,427.20 |
16,427.20 |
224.9K |
| 11:32 |
16,430.10 |
16,430.10 |
16,428.40 |
16,428.40 |
2,728.0K |
| 11:33 |
16,436.50 |
16,436.50 |
16,434.20 |
16,434.20 |
299.2K |
| 11:34 |
16,430.10 |
16,430.10 |
16,422.20 |
16,422.20 |
693.3K |
| 11:35 |
16,421.60 |
16,421.60 |
16,419.50 |
16,419.50 |
1,498.2K |
| 11:36 |
16,418.50 |
16,418.50 |
16,408.20 |
16,408.20 |
665.5K |
| 11:37 |
16,407.90 |
16,407.90 |
16,398.50 |
16,398.50 |
610.1K |
| 11:38 |
16,401.50 |
16,401.50 |
16,399.60 |
16,399.60 |
1,965.6K |
| 11:39 |
16,400.20 |
16,400.20 |
16,397.50 |
16,397.50 |
162.6K |
| 11:40 |
16,399.90 |
16,399.90 |
16,396.90 |
16,396.90 |
673.5K |
| 11:41 |
16,390.80 |
16,394.60 |
16,390.80 |
16,394.60 |
323.6K |
| 11:42 |
16,394.90 |
16,394.90 |
16,392.10 |
16,392.10 |
452.4K |
| 11:43 |
16,393.70 |
16,403.40 |
16,393.70 |
16,403.40 |
435.7K |
| 11:44 |
16,401.50 |
16,403.10 |
16,401.50 |
16,403.10 |
125.4K |
| 11:45 |
16,401.70 |
16,409.50 |
16,401.70 |
16,409.50 |
125.6K |
| 11:46 |
16,409.40 |
16,409.40 |
16,407.50 |
16,407.50 |
188.0K |
| 11:47 |
16,407.80 |
16,407.80 |
16,407.20 |
16,407.20 |
414.7K |
| 11:48 |
16,407.00 |
16,407.90 |
16,407.00 |
16,407.90 |
357.8K |
| 11:49 |
16,411.00 |
16,414.90 |
16,411.00 |
16,414.90 |
456.1K |
| 11:50 |
16,418.00 |
16,418.00 |
16,416.40 |
16,416.40 |
384.2K |
| 11:51 |
16,416.30 |
16,416.30 |
16,414.20 |
16,414.20 |
545.5K |
| 11:52 |
16,413.90 |
16,418.30 |
16,413.90 |
16,418.30 |
1,010.0K |
| 11:53 |
16,423.90 |
16,425.10 |
16,423.90 |
16,425.10 |
218.3K |
| 11:54 |
16,427.10 |
16,427.10 |
16,426.20 |
16,426.20 |
194.8K |
| 11:55 |
16,427.60 |
16,427.60 |
16,426.20 |
16,426.20 |
374.2K |
| 11:56 |
16,427.60 |
16,427.60 |
16,426.20 |
16,426.20 |
586.8K |
| 11:57 |
16,426.70 |
16,431.00 |
16,426.70 |
16,431.00 |
218.0K |
| 11:58 |
16,428.00 |
16,432.50 |
16,428.00 |
16,432.50 |
246.5K |
| 11:59 |
16,432.80 |
16,440.70 |
16,432.80 |
16,440.70 |
993.5K |
| 12:00 |
16,439.60 |
16,439.60 |
16,435.20 |
16,435.20 |
139.6K |
| 12:01 |
16,434.10 |
16,434.10 |
16,424.70 |
16,424.70 |
61.9K |
| 12:02 |
16,426.00 |
16,430.60 |
16,426.00 |
16,430.60 |
138.1K |
| 12:03 |
16,437.40 |
16,438.10 |
16,437.40 |
16,438.10 |
377.6K |
| 12:04 |
16,437.80 |
16,438.20 |
16,437.80 |
16,438.20 |
245.6K |
| 12:05 |
16,439.90 |
16,439.90 |
16,433.30 |
16,433.30 |
187.6K |
| 12:06 |
16,428.60 |
16,432.90 |
16,428.60 |
16,432.90 |
58.8K |
| 12:07 |
16,431.60 |
16,434.20 |
16,431.60 |
16,434.20 |
83.8K |
| 12:08 |
16,436.60 |
16,436.60 |
16,434.60 |
16,434.60 |
114.7K |
| 12:09 |
16,434.30 |
16,434.70 |
16,434.30 |
16,434.70 |
78.6K |
| 12:10 |
16,435.90 |
16,440.40 |
16,435.90 |
16,440.40 |
150.4K |
| 12:11 |
16,438.80 |
16,442.20 |
16,438.80 |
16,442.20 |
173.8K |
| 12:12 |
16,444.90 |
16,445.50 |
16,444.90 |
16,445.50 |
697.2K |
| 12:13 |
16,441.80 |
16,443.70 |
16,441.80 |
16,443.70 |
2,496.2K |
| 12:14 |
16,447.30 |
16,447.60 |
16,447.30 |
16,447.60 |
182.1K |
| 12:15 |
16,447.90 |
16,447.90 |
16,447.30 |
16,447.30 |
564.8K |
| 12:16 |
16,445.40 |
16,445.40 |
16,444.40 |
16,444.40 |
552.6K |
| 12:17 |
16,446.90 |
16,447.20 |
16,446.90 |
16,447.20 |
191.4K |
| 12:18 |
16,450.60 |
16,456.30 |
16,450.60 |
16,456.30 |
150.3K |
| 12:19 |
16,455.50 |
16,455.50 |
16,455.30 |
16,455.30 |
314.1K |
| 12:20 |
16,459.10 |
16,461.00 |
16,459.10 |
16,461.00 |
1,080.7K |
| 12:21 |
16,463.00 |
16,466.00 |
16,463.00 |
16,466.00 |
866.8K |
| 12:22 |
16,470.30 |
16,472.60 |
16,470.30 |
16,472.60 |
139.4K |
| 12:23 |
16,467.80 |
16,467.80 |
16,464.80 |
16,464.80 |
280.8K |
| 12:24 |
16,465.10 |
16,467.40 |
16,465.10 |
16,467.40 |
709.4K |
| 12:25 |
16,467.50 |
16,467.50 |
16,464.30 |
16,464.30 |
522.1K |
| 12:26 |
16,463.80 |
16,463.80 |
16,463.10 |
16,463.10 |
463.9K |
| 12:27 |
16,462.00 |
16,462.00 |
16,458.60 |
16,458.60 |
794.1K |
| 12:28 |
16,457.50 |
16,457.50 |
16,456.20 |
16,456.20 |
371.9K |
| 12:29 |
16,456.40 |
16,456.40 |
16,453.50 |
16,453.50 |
342.1K |
| 12:30 |
16,453.90 |
16,453.90 |
16,449.10 |
16,449.10 |
241.6K |
| 12:31 |
16,448.10 |
16,448.10 |
16,444.70 |
16,444.70 |
1,191.0K |
| 12:32 |
16,445.30 |
16,445.30 |
16,439.90 |
16,439.90 |
635.9K |
| 12:33 |
16,441.30 |
16,447.00 |
16,441.30 |
16,447.00 |
231.6K |
| 12:34 |
16,445.20 |
16,445.20 |
16,441.60 |
16,441.60 |
219.1K |
| 12:35 |
16,444.60 |
16,444.60 |
16,443.60 |
16,443.60 |
414.8K |
| 12:36 |
16,444.40 |
16,444.80 |
16,444.40 |
16,444.80 |
206.8K |
| 12:37 |
16,446.50 |
16,446.90 |
16,446.50 |
16,446.90 |
132.3K |
| 12:38 |
16,447.90 |
16,447.90 |
16,442.80 |
16,442.80 |
796.8K |
| 12:39 |
16,445.10 |
16,445.10 |
16,442.80 |
16,442.80 |
129.5K |
| 12:40 |
16,443.90 |
16,443.90 |
16,442.40 |
16,442.40 |
264.5K |
| 12:41 |
16,445.20 |
16,445.20 |
16,445.20 |
16,445.20 |
249.8K |
| 12:42 |
16,448.40 |
16,449.20 |
16,448.40 |
16,449.20 |
98.7K |
| 12:43 |
16,451.70 |
16,451.70 |
16,448.80 |
16,448.80 |
217.3K |
| 12:44 |
16,454.20 |
16,454.20 |
16,451.50 |
16,451.50 |
550.7K |
| 12:45 |
16,452.70 |
16,455.10 |
16,452.70 |
16,455.10 |
3,825.0K |
| 12:46 |
16,453.40 |
16,453.40 |
16,449.70 |
16,449.70 |
1,092.7K |
| 12:47 |
16,446.60 |
16,447.10 |
16,446.60 |
16,447.10 |
118.1K |
| 12:48 |
16,447.80 |
16,449.20 |
16,447.80 |
16,449.20 |
295.6K |
| 12:49 |
16,449.70 |
16,449.80 |
16,449.70 |
16,449.80 |
420.9K |
| 12:50 |
16,451.70 |
16,451.70 |
16,451.20 |
16,451.20 |
737.7K |
| 12:51 |
16,450.20 |
16,450.20 |
16,444.30 |
16,444.30 |
302.8K |
| 12:52 |
16,444.50 |
16,444.50 |
16,441.40 |
16,441.40 |
614.8K |
| 12:53 |
16,443.60 |
16,443.60 |
16,443.10 |
16,443.10 |
229.5K |
| 12:54 |
16,443.90 |
16,443.90 |
16,442.10 |
16,442.10 |
456.9K |
| 12:55 |
16,443.90 |
16,443.90 |
16,441.60 |
16,441.60 |
138.9K |
| 12:56 |
16,441.60 |
16,441.60 |
16,439.30 |
16,439.30 |
409.6K |
| 12:57 |
16,439.80 |
16,442.20 |
16,439.80 |
16,442.20 |
185.7K |
| 12:58 |
16,441.40 |
16,442.70 |
16,441.40 |
16,442.70 |
222.4K |
| 12:59 |
16,442.80 |
16,442.80 |
16,440.50 |
16,440.50 |
162.7K |
| 13:00 |
16,441.20 |
16,441.20 |
16,436.10 |
16,436.10 |
205.9K |
| 13:01 |
16,438.60 |
16,439.30 |
16,438.60 |
16,439.30 |
230.1K |
| 13:02 |
16,437.50 |
16,437.50 |
16,437.10 |
16,437.10 |
125.6K |
| 13:03 |
16,438.70 |
16,438.70 |
16,437.30 |
16,437.30 |
199.2K |
| 13:04 |
16,432.10 |
16,432.10 |
16,424.70 |
16,424.70 |
987.7K |
| 13:05 |
16,425.40 |
16,425.40 |
16,420.30 |
16,420.30 |
808.8K |
| 13:06 |
16,421.30 |
16,421.30 |
16,419.60 |
16,419.60 |
93.5K |
| 13:07 |
16,417.70 |
16,417.70 |
16,414.60 |
16,414.60 |
536.2K |
| 13:08 |
16,420.00 |
16,421.30 |
16,420.00 |
16,421.30 |
310.3K |
| 13:09 |
16,419.10 |
16,419.10 |
16,417.90 |
16,417.90 |
357.4K |
| 13:10 |
16,418.50 |
16,419.80 |
16,418.50 |
16,419.80 |
242.7K |
| 13:11 |
16,419.50 |
16,419.50 |
16,417.70 |
16,417.70 |
99.0K |
| 13:12 |
16,418.10 |
16,418.10 |
16,415.70 |
16,415.70 |
129.6K |
| 13:13 |
16,413.90 |
16,413.90 |
16,413.40 |
16,413.40 |
126.3K |
| 13:14 |
16,413.80 |
16,413.80 |
16,412.80 |
16,412.80 |
136.0K |
| 13:15 |
16,413.20 |
16,415.90 |
16,413.20 |
16,415.90 |
187.2K |
| 13:16 |
16,420.50 |
16,423.80 |
16,420.50 |
16,423.80 |
393.9K |
| 13:17 |
16,422.60 |
16,422.60 |
16,420.10 |
16,420.10 |
204.3K |
| 13:18 |
16,417.50 |
16,417.50 |
16,416.60 |
16,416.60 |
350.3K |
| 13:19 |
16,419.50 |
16,419.50 |
16,415.80 |
16,415.80 |
253.8K |
| 13:20 |
16,415.10 |
16,415.10 |
16,414.50 |
16,414.50 |
144.7K |
| 13:21 |
16,409.00 |
16,409.00 |
16,406.40 |
16,406.40 |
837.8K |
| 13:22 |
16,407.40 |
16,408.00 |
16,407.40 |
16,408.00 |
385.0K |
| 13:23 |
16,404.90 |
16,404.90 |
16,399.50 |
16,399.50 |
357.8K |
| 13:24 |
16,402.60 |
16,402.60 |
16,396.80 |
16,396.80 |
404.9K |
| 13:25 |
16,395.90 |
16,399.30 |
16,395.90 |
16,399.30 |
142.1K |
| 13:26 |
16,398.30 |
16,398.30 |
16,397.40 |
16,397.40 |
113.8K |
| 13:27 |
16,396.00 |
16,397.70 |
16,396.00 |
16,397.70 |
788.4K |
| 13:28 |
16,396.70 |
16,396.70 |
16,393.10 |
16,393.10 |
649.1K |
| 13:29 |
16,393.60 |
16,394.00 |
16,393.60 |
16,394.00 |
1,041.2K |
| 13:30 |
16,394.30 |
16,394.40 |
16,394.30 |
16,394.40 |
278.3K |
| 13:31 |
16,395.50 |
16,397.50 |
16,395.50 |
16,397.50 |
309.9K |
| 13:32 |
16,397.40 |
16,397.40 |
16,395.00 |
16,395.00 |
265.2K |
| 13:33 |
16,387.70 |
16,389.80 |
16,387.70 |
16,389.80 |
390.9K |
| 13:34 |
16,389.90 |
16,391.70 |
16,389.90 |
16,391.70 |
207.9K |
| 13:35 |
16,389.80 |
16,389.80 |
16,387.70 |
16,387.70 |
155.5K |
| 13:36 |
16,386.90 |
16,386.90 |
16,386.10 |
16,386.10 |
495.4K |
| 13:37 |
16,380.10 |
16,380.10 |
16,373.70 |
16,373.70 |
578.2K |
| 13:38 |
16,370.00 |
16,370.00 |
16,369.60 |
16,369.60 |
950.7K |
| 13:39 |
16,369.60 |
16,369.60 |
16,367.50 |
16,367.50 |
284.8K |
| 13:40 |
16,367.60 |
16,367.60 |
16,365.80 |
16,365.80 |
245.5K |
| 13:41 |
16,371.40 |
16,372.10 |
16,371.40 |
16,372.10 |
73.8K |
| 13:42 |
16,364.40 |
16,365.20 |
16,364.40 |
16,365.20 |
466.4K |
| 13:43 |
16,367.90 |
16,367.90 |
16,367.80 |
16,367.80 |
128.7K |
| 13:44 |
16,364.10 |
16,364.10 |
16,362.30 |
16,362.30 |
248.1K |
| 13:45 |
16,363.50 |
16,364.70 |
16,363.50 |
16,364.70 |
201.3K |
| 13:46 |
16,369.00 |
16,369.00 |
16,365.80 |
16,365.80 |
1,304.8K |
| 13:47 |
16,366.10 |
16,366.30 |
16,366.10 |
16,366.30 |
555.7K |
| 13:48 |
16,364.60 |
16,364.60 |
16,362.60 |
16,362.60 |
125.7K |
| 13:49 |
16,365.30 |
16,365.30 |
16,358.30 |
16,358.30 |
910.4K |
| 13:50 |
16,358.20 |
16,358.40 |
16,358.20 |
16,358.40 |
969.1K |
| 13:51 |
16,357.40 |
16,357.40 |
16,355.30 |
16,355.30 |
210.0K |
| 13:52 |
16,354.10 |
16,354.10 |
16,352.90 |
16,352.90 |
166.8K |
| 13:53 |
16,357.40 |
16,357.40 |
16,353.70 |
16,353.70 |
236.8K |
| 13:54 |
16,355.40 |
16,355.40 |
16,355.40 |
16,355.40 |
143.4K |
| 13:55 |
16,354.90 |
16,354.90 |
16,350.70 |
16,350.70 |
326.5K |
| 13:56 |
16,349.50 |
16,349.50 |
16,349.10 |
16,349.10 |
781.0K |
| 13:57 |
16,352.70 |
16,352.70 |
16,351.30 |
16,351.30 |
825.5K |
| 13:58 |
16,358.10 |
16,358.10 |
16,352.90 |
16,352.90 |
553.1K |
| 13:59 |
16,353.30 |
16,355.00 |
16,353.30 |
16,355.00 |
562.3K |
| 14:00 |
16,355.30 |
16,356.80 |
16,355.30 |
16,356.80 |
440.6K |
| 14:01 |
16,354.00 |
16,354.80 |
16,354.00 |
16,354.80 |
131.5K |
| 14:02 |
16,355.30 |
16,357.90 |
16,355.30 |
16,357.90 |
620.1K |
| 14:03 |
16,358.10 |
16,358.10 |
16,356.00 |
16,356.00 |
186.5K |
| 14:04 |
16,355.00 |
16,355.00 |
16,353.20 |
16,353.20 |
510.0K |
| 14:05 |
16,348.70 |
16,348.70 |
16,347.30 |
16,347.30 |
335.4K |
| 14:06 |
16,345.00 |
16,349.70 |
16,345.00 |
16,349.70 |
131.8K |
| 14:07 |
16,357.10 |
16,357.10 |
16,356.80 |
16,356.80 |
713.6K |
| 14:08 |
16,359.10 |
16,359.10 |
16,356.20 |
16,356.20 |
320.6K |
| 14:09 |
16,360.60 |
16,363.10 |
16,360.60 |
16,363.10 |
129.8K |
| 14:10 |
16,359.40 |
16,359.40 |
16,355.80 |
16,355.80 |
184.5K |
| 14:11 |
16,356.30 |
16,359.10 |
16,356.30 |
16,359.10 |
137.3K |
| 14:12 |
16,361.30 |
16,361.30 |
16,357.00 |
16,357.00 |
483.8K |
| 14:13 |
16,357.20 |
16,359.00 |
16,357.20 |
16,359.00 |
172.9K |
| 14:14 |
16,358.70 |
16,359.20 |
16,358.70 |
16,359.20 |
374.1K |
| 14:15 |
16,359.60 |
16,362.20 |
16,359.60 |
16,362.20 |
334.9K |
| 14:16 |
16,359.90 |
16,359.90 |
16,357.30 |
16,357.30 |
378.1K |
| 14:17 |
16,357.10 |
16,359.90 |
16,357.10 |
16,359.90 |
294.6K |
| 14:18 |
16,356.40 |
16,357.00 |
16,356.40 |
16,357.00 |
535.5K |
| 14:19 |
16,349.80 |
16,350.00 |
16,349.80 |
16,350.00 |
279.0K |
| 14:20 |
16,351.10 |
16,351.10 |
16,348.90 |
16,348.90 |
83.9K |
| 14:21 |
16,349.70 |
16,350.00 |
16,349.70 |
16,350.00 |
175.3K |
| 14:22 |
16,349.10 |
16,350.20 |
16,349.10 |
16,350.20 |
103.3K |
| 14:23 |
16,350.60 |
16,350.80 |
16,350.60 |
16,350.80 |
352.2K |
| 14:24 |
16,347.00 |
16,347.60 |
16,347.00 |
16,347.60 |
746.9K |
| 14:25 |
16,345.60 |
16,346.10 |
16,345.60 |
16,346.10 |
204.0K |
| 14:26 |
16,346.20 |
16,346.20 |
16,346.10 |
16,346.10 |
150.9K |
| 14:27 |
16,345.10 |
16,350.00 |
16,345.10 |
16,350.00 |
193.0K |
| 14:28 |
16,347.70 |
16,347.70 |
16,344.30 |
16,344.30 |
559.0K |
| 14:29 |
16,345.40 |
16,346.10 |
16,345.40 |
16,346.10 |
161.5K |
| 14:30 |
16,344.60 |
16,345.40 |
16,344.60 |
16,345.40 |
378.4K |
| 14:31 |
16,343.70 |
16,346.00 |
16,343.70 |
16,346.00 |
189.2K |
| 14:32 |
16,346.60 |
16,347.70 |
16,346.60 |
16,347.70 |
384.0K |
| 14:33 |
16,348.70 |
16,349.20 |
16,348.70 |
16,349.20 |
764.1K |
| 14:34 |
16,347.20 |
16,347.60 |
16,347.20 |
16,347.60 |
2,756.9K |
| 14:35 |
16,351.10 |
16,352.10 |
16,351.10 |
16,352.10 |
128.5K |
| 14:36 |
16,350.60 |
16,355.50 |
16,350.60 |
16,355.50 |
364.8K |
| 14:37 |
16,353.40 |
16,353.40 |
16,352.60 |
16,352.60 |
361.2K |
| 14:38 |
16,352.40 |
16,352.40 |
16,351.10 |
16,351.10 |
201.6K |
| 14:39 |
16,350.10 |
16,350.10 |
16,349.60 |
16,349.60 |
1,081.8K |
| 14:40 |
16,345.80 |
16,345.80 |
16,345.70 |
16,345.70 |
458.5K |
| 14:41 |
16,347.00 |
16,347.00 |
16,347.00 |
16,347.00 |
274.4K |
| 14:42 |
16,347.10 |
16,347.80 |
16,347.10 |
16,347.80 |
267.6K |
| 14:43 |
16,356.70 |
16,356.70 |
16,356.60 |
16,356.60 |
342.9K |
| 14:44 |
16,357.10 |
16,361.00 |
16,357.10 |
16,361.00 |
256.5K |
| 14:45 |
16,359.80 |
16,359.80 |
16,359.30 |
16,359.30 |
178.9K |
| 14:46 |
16,357.60 |
16,363.80 |
16,357.60 |
16,363.80 |
351.8K |
| 14:47 |
16,364.80 |
16,367.40 |
16,364.80 |
16,367.40 |
205.6K |
| 14:48 |
16,366.10 |
16,366.10 |
16,365.40 |
16,365.40 |
393.9K |
| 14:49 |
16,366.60 |
16,366.60 |
16,364.50 |
16,364.50 |
1,499.6K |
| 14:50 |
16,357.70 |
16,360.70 |
16,357.70 |
16,360.70 |
399.9K |
| 14:51 |
16,360.40 |
16,362.30 |
16,360.40 |
16,362.30 |
536.6K |
| 14:52 |
16,361.30 |
16,361.30 |
16,360.70 |
16,360.70 |
279.8K |
| 14:53 |
16,359.50 |
16,360.00 |
16,359.50 |
16,360.00 |
341.6K |
| 14:54 |
16,360.20 |
16,360.80 |
16,360.20 |
16,360.80 |
334.7K |
| 14:55 |
16,351.30 |
16,353.10 |
16,351.30 |
16,353.10 |
520.0K |
| 14:56 |
16,350.20 |
16,350.20 |
16,348.40 |
16,348.40 |
143.5K |
| 14:57 |
16,354.40 |
16,359.00 |
16,354.40 |
16,359.00 |
544.4K |
| 14:58 |
16,358.10 |
16,360.60 |
16,358.10 |
16,360.60 |
292.0K |
| 14:59 |
16,357.30 |
16,360.30 |
16,357.30 |
16,360.30 |
442.2K |
| 15:00 |
16,357.10 |
16,357.10 |
16,355.50 |
16,355.50 |
177.1K |
| 15:01 |
16,356.50 |
16,358.60 |
16,356.50 |
16,358.60 |
741.7K |
| 15:02 |
16,363.10 |
16,363.10 |
16,360.20 |
16,360.20 |
288.5K |
| 15:03 |
16,359.10 |
16,359.10 |
16,356.20 |
16,356.20 |
124.5K |
| 15:04 |
16,356.10 |
16,356.10 |
16,353.60 |
16,353.60 |
738.9K |
| 15:05 |
16,356.10 |
16,358.10 |
16,356.10 |
16,358.10 |
481.8K |
| 15:06 |
16,355.70 |
16,360.60 |
16,355.70 |
16,360.60 |
408.0K |
| 15:07 |
16,360.80 |
16,366.70 |
16,360.80 |
16,366.70 |
498.9K |
| 15:08 |
16,368.10 |
16,368.10 |
16,367.20 |
16,367.20 |
112.6K |
| 15:09 |
16,365.00 |
16,367.00 |
16,365.00 |
16,367.00 |
445.6K |
| 15:10 |
16,366.80 |
16,367.90 |
16,366.80 |
16,367.90 |
400.5K |
| 15:11 |
16,371.10 |
16,371.10 |
16,369.70 |
16,369.70 |
297.2K |
| 15:12 |
16,368.00 |
16,369.10 |
16,368.00 |
16,369.10 |
318.7K |
| 15:13 |
16,370.20 |
16,370.20 |
16,367.00 |
16,367.00 |
343.5K |
| 15:14 |
16,369.10 |
16,369.10 |
16,366.40 |
16,366.40 |
136.2K |
| 15:15 |
16,364.10 |
16,365.70 |
16,364.10 |
16,365.70 |
260.1K |
| 15:16 |
16,366.90 |
16,372.20 |
16,366.90 |
16,372.20 |
538.2K |
| 15:17 |
16,369.50 |
16,372.50 |
16,369.50 |
16,372.50 |
147.3K |
| 15:18 |
16,369.80 |
16,372.90 |
16,369.80 |
16,372.90 |
220.2K |
| 15:19 |
16,372.10 |
16,372.10 |
16,371.20 |
16,371.20 |
152.7K |
| 15:20 |
16,371.60 |
16,371.60 |
16,370.30 |
16,370.30 |
969.8K |
| 15:21 |
16,376.10 |
16,378.60 |
16,376.10 |
16,378.60 |
277.9K |
| 15:22 |
16,370.90 |
16,372.50 |
16,370.90 |
16,372.50 |
313.1K |
| 15:23 |
16,367.20 |
16,367.60 |
16,367.20 |
16,367.60 |
339.3K |
| 15:24 |
16,366.90 |
16,367.20 |
16,366.90 |
16,367.20 |
413.7K |
| 15:25 |
16,364.10 |
16,364.10 |
16,361.10 |
16,361.10 |
369.0K |
| 15:26 |
16,363.20 |
16,363.20 |
16,360.20 |
16,360.20 |
393.7K |
| 15:27 |
16,358.70 |
16,359.10 |
16,358.70 |
16,359.10 |
386.5K |
| 15:28 |
16,356.70 |
16,356.70 |
16,355.50 |
16,355.50 |
1,816.9K |
| 15:29 |
16,354.80 |
16,355.90 |
16,354.80 |
16,355.90 |
418.5K |
| 15:30 |
16,354.50 |
16,354.50 |
16,346.90 |
16,346.90 |
561.8K |
| 15:31 |
16,342.20 |
16,342.20 |
16,338.30 |
16,338.30 |
208.7K |
| 15:32 |
16,341.30 |
16,341.30 |
16,339.30 |
16,339.30 |
354.0K |
| 15:33 |
16,342.30 |
16,342.30 |
16,342.10 |
16,342.10 |
478.0K |
| 15:34 |
16,344.90 |
16,345.60 |
16,344.90 |
16,345.60 |
603.5K |
| 15:35 |
16,345.80 |
16,345.80 |
16,345.30 |
16,345.30 |
696.2K |
| 15:36 |
16,344.20 |
16,344.20 |
16,339.90 |
16,339.90 |
762.5K |
| 15:37 |
16,339.60 |
16,341.10 |
16,339.60 |
16,341.10 |
386.0K |
| 15:38 |
16,343.90 |
16,346.10 |
16,343.90 |
16,346.10 |
679.0K |
| 15:39 |
16,348.20 |
16,349.10 |
16,348.20 |
16,349.10 |
525.4K |
| 15:40 |
16,348.10 |
16,348.10 |
16,346.70 |
16,346.70 |
484.4K |
| 15:41 |
16,346.00 |
16,346.00 |
16,345.80 |
16,345.80 |
420.7K |
| 15:42 |
16,344.60 |
16,344.60 |
16,342.10 |
16,342.10 |
334.4K |
| 15:43 |
16,339.80 |
16,340.40 |
16,339.80 |
16,340.40 |
669.2K |
| 15:44 |
16,341.60 |
16,348.90 |
16,341.60 |
16,348.90 |
1,440.5K |
| 15:45 |
16,346.30 |
16,346.30 |
16,342.80 |
16,342.80 |
381.3K |
| 15:46 |
16,335.50 |
16,337.30 |
16,335.50 |
16,337.30 |
766.6K |
| 15:47 |
16,338.50 |
16,338.80 |
16,338.50 |
16,338.80 |
735.1K |
| 15:48 |
16,333.50 |
16,335.30 |
16,333.50 |
16,335.30 |
523.3K |
| 15:49 |
16,336.30 |
16,336.30 |
16,331.40 |
16,331.40 |
647.3K |
| 15:50 |
16,335.20 |
16,335.20 |
16,331.60 |
16,331.60 |
756.7K |
| 15:51 |
16,326.80 |
16,330.60 |
16,326.80 |
16,330.60 |
637.1K |
| 15:52 |
16,329.30 |
16,330.40 |
16,329.30 |
16,330.40 |
576.4K |
| 15:53 |
16,331.30 |
16,334.30 |
16,331.30 |
16,334.30 |
1,069.1K |
| 15:54 |
16,340.20 |
16,341.40 |
16,340.20 |
16,341.40 |
1,660.8K |
| 15:55 |
16,343.20 |
16,343.20 |
16,337.90 |
16,337.90 |
780.0K |
| 15:56 |
16,340.90 |
16,340.90 |
16,340.60 |
16,340.60 |
1,268.2K |
| 15:57 |
16,340.60 |
16,341.00 |
16,340.60 |
16,341.00 |
1,312.0K |
| 15:58 |
16,333.80 |
16,334.20 |
16,333.80 |
16,334.20 |
842.4K |
| 15:59 |
16,339.60 |
16,345.20 |
16,339.60 |
16,345.20 |
1,562.0K |
| 16:00 |
16,351.20 |
16,351.20 |
16,348.20 |
16,348.20 |
307.5K |
| 16:01 |
16,348.20 |
16,348.20 |
16,348.20 |
16,348.20 |
0.0K |
| 16:02 |
16,348.20 |
16,348.20 |
16,348.20 |
16,348.20 |
0.0K |
| 16:03 |
16,348.20 |
16,348.20 |
16,348.20 |
16,348.20 |
0.0K |
| 16:04 |
16,348.20 |
16,348.20 |
16,339.50 |
16,339.50 |
48,250.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|