| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,339.50 |
16,398.30 |
16,339.50 |
16,398.30 |
909.4K |
| 10:01 |
16,389.10 |
16,389.10 |
16,387.80 |
16,387.80 |
58.2K |
| 10:02 |
16,384.20 |
16,405.70 |
16,384.20 |
16,405.70 |
523.9K |
| 10:03 |
16,414.90 |
16,414.90 |
16,402.70 |
16,402.70 |
138.3K |
| 10:04 |
16,398.00 |
16,407.50 |
16,398.00 |
16,407.50 |
4,582.2K |
| 10:05 |
16,392.70 |
16,392.70 |
16,388.80 |
16,388.80 |
1,379.7K |
| 10:06 |
16,384.60 |
16,384.60 |
16,379.10 |
16,379.10 |
2,144.1K |
| 10:07 |
16,412.40 |
16,412.40 |
16,409.30 |
16,409.30 |
680.9K |
| 10:08 |
16,404.40 |
16,408.50 |
16,404.40 |
16,408.50 |
860.6K |
| 10:09 |
16,406.50 |
16,416.90 |
16,406.50 |
16,416.90 |
1,933.3K |
| 10:10 |
16,412.60 |
16,412.60 |
16,410.70 |
16,410.70 |
1,184.3K |
| 10:11 |
16,411.10 |
16,411.50 |
16,411.10 |
16,411.50 |
697.6K |
| 10:12 |
16,424.20 |
16,424.50 |
16,424.20 |
16,424.50 |
1,278.7K |
| 10:13 |
16,427.60 |
16,427.70 |
16,427.60 |
16,427.70 |
565.5K |
| 10:14 |
16,420.80 |
16,433.80 |
16,420.80 |
16,433.80 |
597.6K |
| 10:15 |
16,431.90 |
16,437.60 |
16,431.90 |
16,437.60 |
1,152.0K |
| 10:16 |
16,430.80 |
16,435.00 |
16,430.80 |
16,435.00 |
382.1K |
| 10:17 |
16,423.20 |
16,423.20 |
16,422.30 |
16,422.30 |
491.6K |
| 10:18 |
16,424.20 |
16,424.20 |
16,420.80 |
16,420.80 |
299.9K |
| 10:19 |
16,411.50 |
16,415.70 |
16,411.50 |
16,415.70 |
314.6K |
| 10:20 |
16,410.80 |
16,410.80 |
16,405.90 |
16,405.90 |
242.5K |
| 10:21 |
16,410.80 |
16,421.80 |
16,410.80 |
16,421.80 |
841.8K |
| 10:22 |
16,418.80 |
16,420.80 |
16,418.80 |
16,420.80 |
481.9K |
| 10:23 |
16,419.40 |
16,419.40 |
16,418.10 |
16,418.10 |
168.9K |
| 10:24 |
16,416.10 |
16,417.70 |
16,416.10 |
16,417.70 |
406.4K |
| 10:25 |
16,420.00 |
16,421.60 |
16,420.00 |
16,421.60 |
266.7K |
| 10:26 |
16,425.90 |
16,425.90 |
16,421.70 |
16,421.70 |
939.0K |
| 10:27 |
16,426.10 |
16,429.10 |
16,426.10 |
16,429.10 |
330.9K |
| 10:28 |
16,436.10 |
16,437.30 |
16,436.10 |
16,437.30 |
597.3K |
| 10:29 |
16,436.40 |
16,438.10 |
16,436.40 |
16,438.10 |
435.1K |
| 10:30 |
16,437.30 |
16,437.30 |
16,432.60 |
16,432.60 |
703.1K |
| 10:31 |
16,425.10 |
16,429.60 |
16,425.10 |
16,429.60 |
724.2K |
| 10:32 |
16,433.30 |
16,433.30 |
16,430.20 |
16,430.20 |
256.8K |
| 10:33 |
16,431.80 |
16,431.80 |
16,426.50 |
16,426.50 |
739.9K |
| 10:34 |
16,429.80 |
16,436.90 |
16,429.80 |
16,436.90 |
184.7K |
| 10:35 |
16,434.30 |
16,437.30 |
16,434.30 |
16,437.30 |
335.8K |
| 10:36 |
16,446.90 |
16,450.20 |
16,446.90 |
16,450.20 |
306.7K |
| 10:37 |
16,447.40 |
16,447.40 |
16,445.40 |
16,445.40 |
325.7K |
| 10:38 |
16,448.60 |
16,448.60 |
16,446.40 |
16,446.40 |
393.1K |
| 10:39 |
16,448.20 |
16,448.20 |
16,447.60 |
16,447.60 |
413.0K |
| 10:40 |
16,443.40 |
16,444.60 |
16,443.40 |
16,444.60 |
158.0K |
| 10:41 |
16,447.10 |
16,447.10 |
16,442.20 |
16,442.20 |
566.7K |
| 10:42 |
16,435.70 |
16,435.70 |
16,434.90 |
16,434.90 |
295.1K |
| 10:43 |
16,439.50 |
16,439.50 |
16,433.20 |
16,433.20 |
566.3K |
| 10:44 |
16,431.00 |
16,431.00 |
16,429.10 |
16,429.10 |
1,034.3K |
| 10:45 |
16,430.60 |
16,430.60 |
16,427.60 |
16,427.60 |
214.7K |
| 10:46 |
16,430.00 |
16,430.00 |
16,427.60 |
16,427.60 |
199.1K |
| 10:47 |
16,433.70 |
16,435.70 |
16,433.70 |
16,435.70 |
89.3K |
| 10:48 |
16,436.30 |
16,436.30 |
16,434.80 |
16,434.80 |
931.2K |
| 10:49 |
16,435.50 |
16,438.90 |
16,435.50 |
16,438.90 |
228.9K |
| 10:50 |
16,438.20 |
16,438.20 |
16,435.20 |
16,435.20 |
169.5K |
| 10:51 |
16,433.90 |
16,433.90 |
16,433.00 |
16,433.00 |
381.6K |
| 10:52 |
16,429.20 |
16,429.20 |
16,427.50 |
16,427.50 |
354.4K |
| 10:53 |
16,430.00 |
16,431.90 |
16,430.00 |
16,431.90 |
113.1K |
| 10:54 |
16,434.40 |
16,437.50 |
16,434.40 |
16,437.50 |
343.5K |
| 10:55 |
16,442.40 |
16,446.60 |
16,442.40 |
16,446.60 |
609.6K |
| 10:56 |
16,452.50 |
16,452.50 |
16,447.10 |
16,447.10 |
369.5K |
| 10:57 |
16,443.30 |
16,443.30 |
16,441.70 |
16,441.70 |
462.9K |
| 10:58 |
16,435.60 |
16,435.60 |
16,432.40 |
16,432.40 |
200.4K |
| 10:59 |
16,437.50 |
16,437.50 |
16,435.90 |
16,435.90 |
889.5K |
| 11:00 |
16,433.10 |
16,440.30 |
16,433.10 |
16,440.30 |
348.3K |
| 11:01 |
16,439.40 |
16,444.70 |
16,439.40 |
16,444.70 |
216.0K |
| 11:02 |
16,443.90 |
16,443.90 |
16,439.90 |
16,439.90 |
577.6K |
| 11:03 |
16,441.90 |
16,441.90 |
16,440.10 |
16,440.10 |
496.4K |
| 11:04 |
16,445.50 |
16,445.50 |
16,443.20 |
16,443.20 |
238.3K |
| 11:05 |
16,442.30 |
16,442.30 |
16,442.20 |
16,442.20 |
1,544.4K |
| 11:06 |
16,446.00 |
16,446.00 |
16,441.00 |
16,441.00 |
773.4K |
| 11:07 |
16,442.40 |
16,442.40 |
16,438.60 |
16,438.60 |
297.3K |
| 11:08 |
16,433.10 |
16,433.10 |
16,426.80 |
16,426.80 |
204.4K |
| 11:09 |
16,428.90 |
16,435.60 |
16,428.90 |
16,435.60 |
193.3K |
| 11:10 |
16,436.50 |
16,436.50 |
16,435.90 |
16,435.90 |
639.6K |
| 11:11 |
16,435.40 |
16,435.40 |
16,432.50 |
16,432.50 |
259.9K |
| 11:12 |
16,429.30 |
16,430.10 |
16,429.30 |
16,430.10 |
794.4K |
| 11:13 |
16,435.60 |
16,435.60 |
16,434.60 |
16,434.60 |
456.6K |
| 11:14 |
16,435.60 |
16,435.60 |
16,432.20 |
16,432.20 |
382.3K |
| 11:15 |
16,431.90 |
16,434.30 |
16,431.90 |
16,434.30 |
1,008.7K |
| 11:16 |
16,432.10 |
16,432.10 |
16,428.60 |
16,428.60 |
194.5K |
| 11:17 |
16,427.50 |
16,427.50 |
16,423.40 |
16,423.40 |
763.8K |
| 11:18 |
16,421.90 |
16,423.20 |
16,421.90 |
16,423.20 |
558.8K |
| 11:19 |
16,427.50 |
16,427.50 |
16,425.50 |
16,425.50 |
222.3K |
| 11:20 |
16,417.30 |
16,418.10 |
16,417.30 |
16,418.10 |
322.9K |
| 11:21 |
16,419.70 |
16,419.70 |
16,408.40 |
16,408.40 |
545.0K |
| 11:22 |
16,404.20 |
16,406.60 |
16,404.20 |
16,406.60 |
230.6K |
| 11:23 |
16,404.20 |
16,404.20 |
16,396.80 |
16,396.80 |
551.7K |
| 11:24 |
16,397.70 |
16,398.70 |
16,397.70 |
16,398.70 |
287.9K |
| 11:25 |
16,393.10 |
16,395.30 |
16,393.10 |
16,395.30 |
879.8K |
| 11:26 |
16,395.80 |
16,396.30 |
16,395.80 |
16,396.30 |
610.4K |
| 11:27 |
16,397.50 |
16,397.80 |
16,397.50 |
16,397.80 |
377.6K |
| 11:28 |
16,398.00 |
16,398.00 |
16,394.20 |
16,394.20 |
474.2K |
| 11:29 |
16,396.50 |
16,398.80 |
16,396.50 |
16,398.80 |
667.5K |
| 11:30 |
16,384.20 |
16,384.20 |
16,381.30 |
16,381.30 |
679.7K |
| 11:31 |
16,379.90 |
16,379.90 |
16,365.20 |
16,365.20 |
840.8K |
| 11:32 |
16,363.30 |
16,363.60 |
16,363.30 |
16,363.60 |
225.3K |
| 11:33 |
16,362.50 |
16,367.00 |
16,362.50 |
16,367.00 |
179.5K |
| 11:34 |
16,364.70 |
16,364.70 |
16,356.60 |
16,356.60 |
318.7K |
| 11:35 |
16,356.50 |
16,361.90 |
16,356.50 |
16,361.90 |
1,122.3K |
| 11:36 |
16,358.90 |
16,368.90 |
16,358.90 |
16,368.90 |
258.5K |
| 11:37 |
16,380.90 |
16,381.50 |
16,380.90 |
16,381.50 |
744.4K |
| 11:38 |
16,383.20 |
16,389.00 |
16,383.20 |
16,389.00 |
338.1K |
| 11:39 |
16,386.40 |
16,386.40 |
16,382.20 |
16,382.20 |
707.8K |
| 11:40 |
16,377.30 |
16,377.30 |
16,374.70 |
16,374.70 |
260.3K |
| 11:41 |
16,378.20 |
16,379.10 |
16,378.20 |
16,379.10 |
150.4K |
| 11:42 |
16,374.10 |
16,374.10 |
16,359.20 |
16,359.20 |
899.3K |
| 11:43 |
16,361.90 |
16,363.00 |
16,361.90 |
16,363.00 |
1,319.0K |
| 11:44 |
16,370.80 |
16,373.10 |
16,370.80 |
16,373.10 |
487.6K |
| 11:45 |
16,372.30 |
16,372.30 |
16,366.20 |
16,366.20 |
733.8K |
| 11:46 |
16,370.20 |
16,370.20 |
16,370.10 |
16,370.10 |
541.9K |
| 11:47 |
16,371.20 |
16,371.20 |
16,371.20 |
16,371.20 |
358.6K |
| 11:48 |
16,369.20 |
16,369.20 |
16,369.10 |
16,369.10 |
187.8K |
| 11:49 |
16,365.10 |
16,365.10 |
16,361.00 |
16,361.00 |
1,443.5K |
| 11:50 |
16,359.90 |
16,365.30 |
16,359.90 |
16,365.30 |
298.0K |
| 11:51 |
16,366.40 |
16,370.80 |
16,366.40 |
16,370.80 |
202.1K |
| 11:52 |
16,370.40 |
16,370.40 |
16,368.80 |
16,368.80 |
477.5K |
| 11:53 |
16,368.10 |
16,368.10 |
16,366.60 |
16,366.60 |
476.1K |
| 11:54 |
16,364.70 |
16,364.70 |
16,361.60 |
16,361.60 |
321.2K |
| 11:55 |
16,359.40 |
16,359.40 |
16,359.30 |
16,359.30 |
929.7K |
| 11:56 |
16,356.60 |
16,357.60 |
16,356.60 |
16,357.60 |
697.6K |
| 11:57 |
16,355.00 |
16,355.00 |
16,355.00 |
16,355.00 |
1,431.3K |
| 11:58 |
16,353.90 |
16,354.30 |
16,353.90 |
16,354.30 |
433.3K |
| 11:59 |
16,347.40 |
16,347.40 |
16,346.00 |
16,346.00 |
316.3K |
| 12:00 |
16,347.00 |
16,347.00 |
16,346.70 |
16,346.70 |
94.8K |
| 12:01 |
16,347.00 |
16,352.50 |
16,347.00 |
16,352.50 |
141.2K |
| 12:02 |
16,351.60 |
16,352.30 |
16,351.60 |
16,352.30 |
68.2K |
| 12:03 |
16,349.60 |
16,349.60 |
16,348.90 |
16,348.90 |
237.1K |
| 12:04 |
16,349.10 |
16,349.10 |
16,347.50 |
16,347.50 |
129.6K |
| 12:05 |
16,344.50 |
16,344.50 |
16,344.50 |
16,344.50 |
437.1K |
| 12:06 |
16,338.70 |
16,338.70 |
16,332.10 |
16,332.10 |
136.3K |
| 12:07 |
16,331.10 |
16,333.40 |
16,331.10 |
16,333.40 |
747.9K |
| 12:08 |
16,333.50 |
16,333.50 |
16,332.50 |
16,332.50 |
168.7K |
| 12:09 |
16,327.70 |
16,329.70 |
16,327.70 |
16,329.70 |
207.6K |
| 12:10 |
16,327.30 |
16,328.70 |
16,327.30 |
16,328.70 |
495.1K |
| 12:11 |
16,334.50 |
16,336.20 |
16,334.50 |
16,336.20 |
183.0K |
| 12:12 |
16,334.10 |
16,334.10 |
16,331.70 |
16,331.70 |
290.3K |
| 12:13 |
16,329.40 |
16,329.40 |
16,328.50 |
16,328.50 |
245.3K |
| 12:14 |
16,326.20 |
16,327.00 |
16,326.20 |
16,327.00 |
716.0K |
| 12:15 |
16,329.70 |
16,330.00 |
16,329.70 |
16,330.00 |
385.9K |
| 12:16 |
16,322.00 |
16,323.70 |
16,322.00 |
16,323.70 |
1,571.6K |
| 12:17 |
16,322.00 |
16,322.00 |
16,320.10 |
16,320.10 |
201.3K |
| 12:18 |
16,319.80 |
16,319.80 |
16,316.20 |
16,316.20 |
711.2K |
| 12:19 |
16,316.50 |
16,316.50 |
16,316.00 |
16,316.00 |
109.5K |
| 12:20 |
16,319.10 |
16,319.10 |
16,318.70 |
16,318.70 |
310.4K |
| 12:21 |
16,320.90 |
16,323.10 |
16,320.90 |
16,323.10 |
432.7K |
| 12:22 |
16,321.00 |
16,321.00 |
16,320.50 |
16,320.50 |
531.3K |
| 12:23 |
16,320.60 |
16,320.60 |
16,320.30 |
16,320.30 |
79.1K |
| 12:24 |
16,318.10 |
16,321.90 |
16,318.10 |
16,321.90 |
484.2K |
| 12:25 |
16,317.00 |
16,317.00 |
16,314.90 |
16,314.90 |
140.4K |
| 12:26 |
16,316.70 |
16,316.70 |
16,316.40 |
16,316.40 |
145.8K |
| 12:27 |
16,314.60 |
16,317.70 |
16,314.60 |
16,317.70 |
376.8K |
| 12:28 |
16,315.80 |
16,316.80 |
16,315.80 |
16,316.80 |
113.6K |
| 12:29 |
16,317.00 |
16,317.00 |
16,315.50 |
16,315.50 |
170.8K |
| 12:30 |
16,317.40 |
16,317.40 |
16,315.70 |
16,315.70 |
247.4K |
| 12:31 |
16,316.70 |
16,318.00 |
16,316.70 |
16,318.00 |
738.9K |
| 12:32 |
16,320.30 |
16,324.00 |
16,320.30 |
16,324.00 |
951.3K |
| 12:33 |
16,326.00 |
16,326.80 |
16,326.00 |
16,326.80 |
1,297.9K |
| 12:34 |
16,322.10 |
16,322.40 |
16,322.10 |
16,322.40 |
975.7K |
| 12:35 |
16,319.60 |
16,322.20 |
16,319.60 |
16,322.20 |
82.7K |
| 12:36 |
16,324.70 |
16,324.70 |
16,319.70 |
16,319.70 |
221.3K |
| 12:37 |
16,324.30 |
16,324.30 |
16,322.90 |
16,322.90 |
418.5K |
| 12:38 |
16,321.40 |
16,321.40 |
16,319.60 |
16,319.60 |
49.6K |
| 12:39 |
16,326.90 |
16,329.80 |
16,326.90 |
16,329.80 |
126.7K |
| 12:40 |
16,331.50 |
16,331.50 |
16,331.50 |
16,331.50 |
267.8K |
| 12:41 |
16,329.40 |
16,331.50 |
16,329.40 |
16,331.50 |
109.6K |
| 12:42 |
16,337.80 |
16,337.80 |
16,336.10 |
16,336.10 |
158.5K |
| 12:43 |
16,344.70 |
16,345.70 |
16,344.70 |
16,345.70 |
536.1K |
| 12:44 |
16,344.40 |
16,346.80 |
16,344.40 |
16,346.80 |
162.0K |
| 12:45 |
16,343.90 |
16,344.90 |
16,343.90 |
16,344.90 |
121.9K |
| 12:46 |
16,337.10 |
16,337.10 |
16,336.50 |
16,336.50 |
242.8K |
| 12:47 |
16,331.40 |
16,332.90 |
16,331.40 |
16,332.90 |
519.0K |
| 12:48 |
16,329.80 |
16,331.20 |
16,329.80 |
16,331.20 |
1,006.2K |
| 12:49 |
16,332.00 |
16,336.40 |
16,332.00 |
16,336.40 |
158.4K |
| 12:50 |
16,336.10 |
16,339.00 |
16,336.10 |
16,339.00 |
112.7K |
| 12:51 |
16,338.40 |
16,339.60 |
16,338.40 |
16,339.60 |
210.7K |
| 12:52 |
16,341.50 |
16,343.20 |
16,341.50 |
16,343.20 |
774.3K |
| 12:53 |
16,343.80 |
16,343.80 |
16,341.40 |
16,341.40 |
217.1K |
| 12:54 |
16,344.40 |
16,344.40 |
16,339.40 |
16,339.40 |
184.0K |
| 12:55 |
16,334.40 |
16,334.40 |
16,332.30 |
16,332.30 |
348.9K |
| 12:56 |
16,333.80 |
16,334.00 |
16,333.80 |
16,334.00 |
495.3K |
| 12:57 |
16,330.40 |
16,330.40 |
16,329.40 |
16,329.40 |
378.5K |
| 12:58 |
16,324.80 |
16,328.50 |
16,324.80 |
16,328.50 |
150.4K |
| 12:59 |
16,326.00 |
16,328.90 |
16,326.00 |
16,328.90 |
112.3K |
| 13:00 |
16,333.60 |
16,333.60 |
16,330.20 |
16,330.20 |
152.2K |
| 13:01 |
16,326.40 |
16,326.40 |
16,322.70 |
16,322.70 |
148.6K |
| 13:02 |
16,323.70 |
16,323.70 |
16,323.00 |
16,323.00 |
459.5K |
| 13:03 |
16,314.40 |
16,321.70 |
16,314.40 |
16,321.70 |
95.5K |
| 13:04 |
16,319.50 |
16,319.50 |
16,318.40 |
16,318.40 |
128.4K |
| 13:05 |
16,319.80 |
16,319.80 |
16,317.40 |
16,317.40 |
163.6K |
| 13:06 |
16,317.10 |
16,317.10 |
16,314.90 |
16,314.90 |
690.9K |
| 13:07 |
16,314.40 |
16,314.40 |
16,311.70 |
16,311.70 |
681.4K |
| 13:08 |
16,306.20 |
16,306.70 |
16,306.20 |
16,306.70 |
114.4K |
| 13:09 |
16,306.60 |
16,306.60 |
16,298.50 |
16,298.50 |
156.4K |
| 13:10 |
16,295.20 |
16,304.00 |
16,295.20 |
16,304.00 |
229.2K |
| 13:11 |
16,297.60 |
16,299.80 |
16,297.60 |
16,299.80 |
121.3K |
| 13:12 |
16,300.50 |
16,300.50 |
16,298.10 |
16,298.10 |
543.5K |
| 13:13 |
16,298.30 |
16,298.30 |
16,296.30 |
16,296.30 |
133.7K |
| 13:14 |
16,305.80 |
16,305.80 |
16,299.20 |
16,299.20 |
358.7K |
| 13:15 |
16,301.60 |
16,301.60 |
16,300.00 |
16,300.00 |
163.3K |
| 13:16 |
16,300.70 |
16,300.70 |
16,295.30 |
16,295.30 |
336.3K |
| 13:17 |
16,296.00 |
16,296.00 |
16,286.20 |
16,286.20 |
285.4K |
| 13:18 |
16,287.60 |
16,290.00 |
16,287.60 |
16,290.00 |
129.9K |
| 13:19 |
16,286.70 |
16,290.00 |
16,286.70 |
16,290.00 |
157.7K |
| 13:20 |
16,291.30 |
16,291.90 |
16,291.30 |
16,291.90 |
576.1K |
| 13:21 |
16,289.00 |
16,291.60 |
16,289.00 |
16,291.60 |
197.5K |
| 13:22 |
16,293.10 |
16,293.10 |
16,292.60 |
16,292.60 |
409.8K |
| 13:23 |
16,293.70 |
16,296.00 |
16,293.70 |
16,296.00 |
4,052.8K |
| 13:24 |
16,300.70 |
16,301.00 |
16,300.70 |
16,301.00 |
931.3K |
| 13:25 |
16,298.90 |
16,304.30 |
16,298.90 |
16,304.30 |
266.5K |
| 13:26 |
16,297.90 |
16,302.70 |
16,297.90 |
16,302.70 |
343.0K |
| 13:27 |
16,302.00 |
16,303.20 |
16,302.00 |
16,303.20 |
548.7K |
| 13:28 |
16,301.40 |
16,304.60 |
16,301.40 |
16,304.60 |
164.6K |
| 13:29 |
16,300.00 |
16,300.10 |
16,300.00 |
16,300.10 |
316.7K |
| 13:30 |
16,302.70 |
16,303.70 |
16,302.70 |
16,303.70 |
346.2K |
| 13:31 |
16,301.70 |
16,308.20 |
16,301.70 |
16,308.20 |
698.2K |
| 13:32 |
16,307.30 |
16,307.30 |
16,304.60 |
16,304.60 |
192.1K |
| 13:33 |
16,306.60 |
16,306.60 |
16,305.00 |
16,305.00 |
192.7K |
| 13:34 |
16,305.20 |
16,305.70 |
16,305.20 |
16,305.70 |
175.0K |
| 13:35 |
16,308.80 |
16,309.60 |
16,308.80 |
16,309.60 |
180.8K |
| 13:36 |
16,309.30 |
16,309.30 |
16,309.20 |
16,309.20 |
227.7K |
| 13:37 |
16,308.60 |
16,313.40 |
16,308.60 |
16,313.40 |
182.8K |
| 13:38 |
16,308.40 |
16,308.40 |
16,308.40 |
16,308.40 |
139.7K |
| 13:39 |
16,307.10 |
16,307.10 |
16,305.60 |
16,305.60 |
150.6K |
| 13:40 |
16,305.70 |
16,310.50 |
16,305.70 |
16,310.50 |
109.4K |
| 13:41 |
16,308.30 |
16,311.40 |
16,308.30 |
16,311.40 |
157.0K |
| 13:42 |
16,312.50 |
16,312.70 |
16,312.50 |
16,312.70 |
139.2K |
| 13:43 |
16,310.00 |
16,312.10 |
16,310.00 |
16,312.10 |
294.9K |
| 13:44 |
16,310.10 |
16,310.10 |
16,307.80 |
16,307.80 |
445.8K |
| 13:45 |
16,304.80 |
16,304.80 |
16,301.10 |
16,301.10 |
626.1K |
| 13:46 |
16,303.50 |
16,306.20 |
16,303.50 |
16,306.20 |
235.8K |
| 13:47 |
16,308.00 |
16,309.10 |
16,308.00 |
16,309.10 |
152.0K |
| 13:48 |
16,305.70 |
16,305.70 |
16,305.40 |
16,305.40 |
247.1K |
| 13:49 |
16,305.80 |
16,305.80 |
16,302.60 |
16,302.60 |
225.5K |
| 13:50 |
16,303.80 |
16,305.50 |
16,303.80 |
16,305.50 |
287.0K |
| 13:51 |
16,310.10 |
16,310.10 |
16,310.10 |
16,310.10 |
175.6K |
| 13:52 |
16,310.10 |
16,310.10 |
16,309.50 |
16,309.50 |
455.3K |
| 13:53 |
16,308.10 |
16,308.10 |
16,306.00 |
16,306.00 |
678.4K |
| 13:54 |
16,309.30 |
16,309.30 |
16,308.00 |
16,308.00 |
104.7K |
| 13:55 |
16,307.60 |
16,307.60 |
16,305.70 |
16,305.70 |
376.7K |
| 13:56 |
16,305.50 |
16,305.50 |
16,303.90 |
16,303.90 |
364.2K |
| 13:57 |
16,305.40 |
16,305.40 |
16,305.00 |
16,305.00 |
272.0K |
| 13:58 |
16,305.30 |
16,305.30 |
16,302.80 |
16,302.80 |
136.3K |
| 13:59 |
16,303.30 |
16,303.30 |
16,302.10 |
16,302.10 |
506.0K |
| 14:00 |
16,304.50 |
16,304.50 |
16,302.20 |
16,302.20 |
1,676.7K |
| 14:01 |
16,301.90 |
16,302.50 |
16,301.90 |
16,302.50 |
84.2K |
| 14:02 |
16,307.00 |
16,307.00 |
16,304.10 |
16,304.10 |
193.4K |
| 14:03 |
16,307.50 |
16,308.80 |
16,307.50 |
16,308.80 |
115.3K |
| 14:04 |
16,312.00 |
16,312.00 |
16,306.30 |
16,306.30 |
251.6K |
| 14:05 |
16,310.20 |
16,310.20 |
16,306.20 |
16,306.20 |
78.9K |
| 14:06 |
16,310.30 |
16,310.30 |
16,308.10 |
16,308.10 |
68.8K |
| 14:07 |
16,306.70 |
16,310.90 |
16,306.70 |
16,310.90 |
225.2K |
| 14:08 |
16,310.10 |
16,311.40 |
16,310.10 |
16,311.40 |
275.0K |
| 14:09 |
16,305.60 |
16,305.60 |
16,304.10 |
16,304.10 |
135.7K |
| 14:10 |
16,302.40 |
16,302.40 |
16,299.10 |
16,299.10 |
114.2K |
| 14:11 |
16,299.20 |
16,299.20 |
16,296.90 |
16,296.90 |
121.9K |
| 14:12 |
16,297.70 |
16,297.70 |
16,292.00 |
16,292.00 |
165.7K |
| 14:13 |
16,295.30 |
16,295.30 |
16,290.10 |
16,290.10 |
91.5K |
| 14:14 |
16,287.40 |
16,288.00 |
16,287.40 |
16,288.00 |
1,080.1K |
| 14:15 |
16,286.60 |
16,286.60 |
16,281.40 |
16,281.40 |
215.0K |
| 14:16 |
16,279.60 |
16,279.60 |
16,276.30 |
16,276.30 |
223.1K |
| 14:17 |
16,273.30 |
16,273.30 |
16,270.30 |
16,270.30 |
1,104.1K |
| 14:18 |
16,272.70 |
16,272.80 |
16,272.70 |
16,272.80 |
746.7K |
| 14:19 |
16,273.60 |
16,278.80 |
16,273.60 |
16,278.80 |
977.0K |
| 14:20 |
16,279.10 |
16,279.10 |
16,272.10 |
16,272.10 |
1,453.9K |
| 14:21 |
16,268.90 |
16,268.90 |
16,268.90 |
16,268.90 |
344.8K |
| 14:22 |
16,272.60 |
16,272.70 |
16,272.60 |
16,272.70 |
317.5K |
| 14:23 |
16,275.80 |
16,275.80 |
16,272.00 |
16,272.00 |
299.5K |
| 14:24 |
16,273.60 |
16,276.80 |
16,273.60 |
16,276.80 |
153.8K |
| 14:25 |
16,277.10 |
16,277.10 |
16,276.80 |
16,276.80 |
119.9K |
| 14:26 |
16,274.20 |
16,274.20 |
16,272.80 |
16,272.80 |
192.8K |
| 14:27 |
16,272.20 |
16,274.20 |
16,272.20 |
16,274.20 |
476.9K |
| 14:28 |
16,277.20 |
16,279.10 |
16,277.20 |
16,279.10 |
453.9K |
| 14:29 |
16,282.60 |
16,294.80 |
16,282.60 |
16,294.80 |
1,924.7K |
| 14:30 |
16,293.40 |
16,294.60 |
16,293.40 |
16,294.60 |
666.8K |
| 14:31 |
16,294.90 |
16,307.10 |
16,294.90 |
16,307.10 |
1,815.2K |
| 14:32 |
16,309.60 |
16,312.60 |
16,309.60 |
16,312.60 |
318.9K |
| 14:33 |
16,309.90 |
16,309.90 |
16,308.40 |
16,308.40 |
182.7K |
| 14:34 |
16,309.90 |
16,312.70 |
16,309.90 |
16,312.70 |
128.9K |
| 14:35 |
16,317.90 |
16,319.00 |
16,317.90 |
16,319.00 |
292.2K |
| 14:36 |
16,320.20 |
16,320.20 |
16,319.20 |
16,319.20 |
201.7K |
| 14:37 |
16,321.10 |
16,321.10 |
16,317.90 |
16,317.90 |
198.5K |
| 14:38 |
16,317.60 |
16,318.00 |
16,317.60 |
16,318.00 |
276.1K |
| 14:39 |
16,321.20 |
16,326.30 |
16,321.20 |
16,326.30 |
1,010.2K |
| 14:40 |
16,330.60 |
16,330.60 |
16,327.00 |
16,327.00 |
499.4K |
| 14:41 |
16,326.30 |
16,329.30 |
16,326.30 |
16,329.30 |
839.0K |
| 14:42 |
16,327.60 |
16,327.60 |
16,327.10 |
16,327.10 |
78.0K |
| 14:43 |
16,330.70 |
16,330.70 |
16,328.10 |
16,328.10 |
1,292.4K |
| 14:44 |
16,325.10 |
16,328.30 |
16,325.10 |
16,328.30 |
114.0K |
| 14:45 |
16,328.60 |
16,331.30 |
16,328.60 |
16,331.30 |
320.2K |
| 14:46 |
16,331.90 |
16,332.90 |
16,331.90 |
16,332.90 |
541.0K |
| 14:47 |
16,330.30 |
16,330.30 |
16,329.60 |
16,329.60 |
114.7K |
| 14:48 |
16,332.30 |
16,335.00 |
16,332.30 |
16,335.00 |
636.3K |
| 14:49 |
16,338.50 |
16,343.40 |
16,338.50 |
16,343.40 |
596.4K |
| 14:50 |
16,344.10 |
16,347.20 |
16,344.10 |
16,347.20 |
253.5K |
| 14:51 |
16,346.00 |
16,346.00 |
16,345.50 |
16,345.50 |
405.2K |
| 14:52 |
16,347.40 |
16,348.80 |
16,347.40 |
16,348.80 |
252.0K |
| 14:53 |
16,348.90 |
16,348.90 |
16,348.30 |
16,348.30 |
232.1K |
| 14:54 |
16,350.20 |
16,350.20 |
16,345.60 |
16,345.60 |
148.5K |
| 14:55 |
16,347.40 |
16,347.40 |
16,345.40 |
16,345.40 |
768.0K |
| 14:56 |
16,340.20 |
16,344.70 |
16,340.20 |
16,344.70 |
580.7K |
| 14:57 |
16,344.00 |
16,346.00 |
16,344.00 |
16,346.00 |
258.1K |
| 14:58 |
16,346.60 |
16,346.60 |
16,343.80 |
16,343.80 |
137.1K |
| 14:59 |
16,344.30 |
16,344.40 |
16,344.30 |
16,344.40 |
163.9K |
| 15:00 |
16,343.50 |
16,344.20 |
16,343.50 |
16,344.20 |
563.7K |
| 15:01 |
16,348.60 |
16,348.60 |
16,348.40 |
16,348.40 |
336.0K |
| 15:02 |
16,350.10 |
16,350.10 |
16,350.00 |
16,350.00 |
749.5K |
| 15:03 |
16,350.60 |
16,350.60 |
16,348.90 |
16,348.90 |
251.9K |
| 15:04 |
16,346.20 |
16,346.20 |
16,345.40 |
16,345.40 |
254.1K |
| 15:05 |
16,345.60 |
16,345.60 |
16,343.40 |
16,343.40 |
232.2K |
| 15:06 |
16,336.50 |
16,336.70 |
16,336.50 |
16,336.70 |
498.5K |
| 15:07 |
16,337.90 |
16,338.00 |
16,337.90 |
16,338.00 |
123.7K |
| 15:08 |
16,338.50 |
16,339.60 |
16,338.50 |
16,339.60 |
189.1K |
| 15:09 |
16,337.00 |
16,337.00 |
16,335.10 |
16,335.10 |
284.8K |
| 15:10 |
16,332.20 |
16,333.20 |
16,332.20 |
16,333.20 |
430.2K |
| 15:11 |
16,343.30 |
16,344.00 |
16,343.30 |
16,344.00 |
219.2K |
| 15:12 |
16,343.60 |
16,343.60 |
16,340.80 |
16,340.80 |
121.5K |
| 15:13 |
16,341.90 |
16,341.90 |
16,339.70 |
16,339.70 |
126.9K |
| 15:14 |
16,338.80 |
16,338.80 |
16,338.10 |
16,338.10 |
276.3K |
| 15:15 |
16,335.90 |
16,335.90 |
16,334.70 |
16,334.70 |
365.1K |
| 15:16 |
16,332.90 |
16,335.90 |
16,332.90 |
16,335.90 |
475.5K |
| 15:17 |
16,335.70 |
16,335.70 |
16,335.00 |
16,335.00 |
891.8K |
| 15:18 |
16,336.20 |
16,336.20 |
16,333.00 |
16,333.00 |
282.8K |
| 15:19 |
16,330.70 |
16,332.40 |
16,330.70 |
16,332.40 |
952.9K |
| 15:20 |
16,333.70 |
16,336.40 |
16,333.70 |
16,336.40 |
342.6K |
| 15:21 |
16,332.70 |
16,332.70 |
16,327.60 |
16,327.60 |
607.2K |
| 15:22 |
16,331.50 |
16,334.70 |
16,331.50 |
16,334.70 |
479.6K |
| 15:23 |
16,336.10 |
16,337.10 |
16,336.10 |
16,337.10 |
226.1K |
| 15:24 |
16,339.40 |
16,339.70 |
16,339.40 |
16,339.70 |
869.8K |
| 15:25 |
16,336.80 |
16,336.90 |
16,336.80 |
16,336.90 |
283.2K |
| 15:26 |
16,335.80 |
16,335.80 |
16,335.80 |
16,335.80 |
285.5K |
| 15:27 |
16,334.50 |
16,340.00 |
16,334.50 |
16,340.00 |
391.4K |
| 15:28 |
16,344.60 |
16,344.60 |
16,340.50 |
16,340.50 |
889.7K |
| 15:29 |
16,343.10 |
16,345.00 |
16,343.10 |
16,345.00 |
267.7K |
| 15:30 |
16,346.40 |
16,350.30 |
16,346.40 |
16,350.30 |
709.0K |
| 15:31 |
16,348.60 |
16,352.60 |
16,348.60 |
16,352.60 |
316.9K |
| 15:32 |
16,356.10 |
16,356.10 |
16,353.80 |
16,353.80 |
297.4K |
| 15:33 |
16,356.90 |
16,365.20 |
16,356.90 |
16,365.20 |
465.0K |
| 15:34 |
16,363.70 |
16,363.90 |
16,363.70 |
16,363.90 |
811.7K |
| 15:35 |
16,362.60 |
16,376.90 |
16,362.60 |
16,376.90 |
1,139.2K |
| 15:36 |
16,374.30 |
16,375.20 |
16,374.30 |
16,375.20 |
298.6K |
| 15:37 |
16,374.20 |
16,374.20 |
16,373.00 |
16,373.00 |
861.0K |
| 15:38 |
16,368.80 |
16,368.80 |
16,363.00 |
16,363.00 |
739.6K |
| 15:39 |
16,359.80 |
16,359.80 |
16,358.80 |
16,358.80 |
480.0K |
| 15:40 |
16,355.70 |
16,360.30 |
16,355.70 |
16,360.30 |
501.1K |
| 15:41 |
16,358.90 |
16,371.10 |
16,358.90 |
16,371.10 |
593.5K |
| 15:42 |
16,370.40 |
16,372.30 |
16,370.40 |
16,372.30 |
637.7K |
| 15:43 |
16,370.50 |
16,370.50 |
16,362.10 |
16,362.10 |
261.0K |
| 15:44 |
16,364.00 |
16,366.30 |
16,364.00 |
16,366.30 |
419.7K |
| 15:45 |
16,363.90 |
16,366.20 |
16,363.90 |
16,366.20 |
178.8K |
| 15:46 |
16,371.80 |
16,376.30 |
16,371.80 |
16,376.30 |
370.2K |
| 15:47 |
16,373.80 |
16,373.80 |
16,370.00 |
16,370.00 |
437.5K |
| 15:48 |
16,367.30 |
16,367.30 |
16,366.00 |
16,366.00 |
234.3K |
| 15:49 |
16,366.90 |
16,366.90 |
16,366.80 |
16,366.80 |
243.2K |
| 15:50 |
16,367.40 |
16,368.50 |
16,367.40 |
16,368.50 |
450.2K |
| 15:51 |
16,366.00 |
16,366.00 |
16,365.20 |
16,365.20 |
352.7K |
| 15:52 |
16,363.00 |
16,363.30 |
16,363.00 |
16,363.30 |
378.2K |
| 15:53 |
16,364.40 |
16,366.30 |
16,364.40 |
16,366.30 |
696.6K |
| 15:54 |
16,360.40 |
16,363.90 |
16,360.40 |
16,363.90 |
455.8K |
| 15:55 |
16,361.30 |
16,362.30 |
16,361.30 |
16,362.30 |
583.7K |
| 15:56 |
16,360.80 |
16,363.30 |
16,360.80 |
16,363.30 |
830.7K |
| 15:57 |
16,362.10 |
16,362.10 |
16,360.00 |
16,360.00 |
761.7K |
| 15:58 |
16,356.60 |
16,356.60 |
16,356.50 |
16,356.50 |
623.5K |
| 15:59 |
16,357.00 |
16,357.00 |
16,354.90 |
16,354.90 |
1,536.3K |
| 16:00 |
16,349.20 |
16,349.20 |
16,343.80 |
16,343.80 |
523.3K |
| 16:01 |
16,343.80 |
16,343.80 |
16,343.80 |
16,343.80 |
0.0K |
| 16:02 |
16,343.80 |
16,343.80 |
16,343.80 |
16,343.80 |
0.0K |
| 16:03 |
16,343.80 |
16,343.80 |
16,343.80 |
16,343.80 |
0.0K |
| 16:04 |
16,343.80 |
16,343.80 |
16,320.60 |
16,320.60 |
73,389.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|