| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,320.60 |
16,344.70 |
16,320.60 |
16,344.70 |
2,950.5K |
| 10:01 |
16,342.10 |
16,342.10 |
16,341.10 |
16,341.10 |
206.3K |
| 10:02 |
16,328.60 |
16,369.10 |
16,328.60 |
16,369.10 |
2,781.2K |
| 10:03 |
16,372.50 |
16,372.50 |
16,365.50 |
16,365.50 |
306.0K |
| 10:04 |
16,354.80 |
16,354.80 |
16,352.80 |
16,352.80 |
2,109.4K |
| 10:05 |
16,331.50 |
16,331.50 |
16,306.10 |
16,306.10 |
758.1K |
| 10:06 |
16,304.10 |
16,310.00 |
16,304.10 |
16,310.00 |
3,954.4K |
| 10:07 |
16,382.70 |
16,384.20 |
16,382.70 |
16,384.20 |
1,008.4K |
| 10:08 |
16,387.90 |
16,387.90 |
16,387.70 |
16,387.70 |
2,124.0K |
| 10:09 |
16,406.70 |
16,406.70 |
16,400.30 |
16,400.30 |
7,309.3K |
| 10:10 |
16,392.30 |
16,397.60 |
16,392.30 |
16,397.60 |
1,476.5K |
| 10:11 |
16,374.40 |
16,374.40 |
16,372.70 |
16,372.70 |
1,630.6K |
| 10:12 |
16,372.70 |
16,375.70 |
16,372.70 |
16,375.70 |
2,301.8K |
| 10:13 |
16,377.20 |
16,377.20 |
16,376.00 |
16,376.00 |
991.8K |
| 10:14 |
16,367.50 |
16,367.50 |
16,353.80 |
16,353.80 |
1,599.4K |
| 10:15 |
16,342.70 |
16,344.70 |
16,342.70 |
16,344.70 |
434.3K |
| 10:16 |
16,345.60 |
16,345.70 |
16,345.60 |
16,345.70 |
821.1K |
| 10:17 |
16,341.00 |
16,341.00 |
16,336.50 |
16,336.50 |
998.4K |
| 10:18 |
16,339.40 |
16,352.50 |
16,339.40 |
16,352.50 |
522.8K |
| 10:19 |
16,371.30 |
16,371.30 |
16,368.70 |
16,368.70 |
956.2K |
| 10:20 |
16,366.60 |
16,371.90 |
16,366.60 |
16,371.90 |
469.6K |
| 10:21 |
16,368.60 |
16,372.10 |
16,368.60 |
16,372.10 |
410.2K |
| 10:22 |
16,368.00 |
16,370.80 |
16,368.00 |
16,370.80 |
365.0K |
| 10:23 |
16,374.70 |
16,378.20 |
16,374.70 |
16,378.20 |
752.0K |
| 10:24 |
16,379.20 |
16,379.20 |
16,378.30 |
16,378.30 |
614.6K |
| 10:25 |
16,391.00 |
16,391.00 |
16,384.10 |
16,384.10 |
703.9K |
| 10:26 |
16,382.90 |
16,382.90 |
16,381.30 |
16,381.30 |
478.6K |
| 10:27 |
16,389.30 |
16,389.90 |
16,389.30 |
16,389.90 |
484.4K |
| 10:28 |
16,394.30 |
16,394.30 |
16,388.70 |
16,388.70 |
508.3K |
| 10:29 |
16,397.40 |
16,398.40 |
16,397.40 |
16,398.40 |
652.4K |
| 10:30 |
16,396.50 |
16,396.50 |
16,391.90 |
16,391.90 |
767.9K |
| 10:31 |
16,395.60 |
16,395.60 |
16,391.10 |
16,391.10 |
716.0K |
| 10:32 |
16,386.10 |
16,386.10 |
16,381.90 |
16,381.90 |
303.4K |
| 10:33 |
16,381.60 |
16,381.60 |
16,376.90 |
16,376.90 |
884.6K |
| 10:34 |
16,373.30 |
16,373.30 |
16,362.10 |
16,362.10 |
3,216.7K |
| 10:35 |
16,371.10 |
16,374.40 |
16,371.10 |
16,374.40 |
570.3K |
| 10:36 |
16,378.70 |
16,379.60 |
16,378.70 |
16,379.60 |
492.3K |
| 10:37 |
16,381.00 |
16,381.00 |
16,380.40 |
16,380.40 |
391.8K |
| 10:38 |
16,373.60 |
16,373.60 |
16,369.60 |
16,369.60 |
274.4K |
| 10:39 |
16,375.80 |
16,375.80 |
16,374.40 |
16,374.40 |
317.1K |
| 10:40 |
16,379.90 |
16,382.50 |
16,379.90 |
16,382.50 |
631.7K |
| 10:41 |
16,382.50 |
16,382.50 |
16,382.10 |
16,382.10 |
840.7K |
| 10:42 |
16,379.70 |
16,384.40 |
16,379.70 |
16,384.40 |
546.2K |
| 10:43 |
16,382.80 |
16,382.80 |
16,381.90 |
16,381.90 |
609.1K |
| 10:44 |
16,385.30 |
16,385.30 |
16,381.50 |
16,381.50 |
630.6K |
| 10:45 |
16,378.10 |
16,378.10 |
16,375.70 |
16,375.70 |
386.6K |
| 10:46 |
16,383.70 |
16,390.50 |
16,383.70 |
16,390.50 |
630.0K |
| 10:47 |
16,393.00 |
16,393.00 |
16,390.30 |
16,390.30 |
2,663.3K |
| 10:48 |
16,386.10 |
16,389.00 |
16,386.10 |
16,389.00 |
269.0K |
| 10:49 |
16,383.60 |
16,386.30 |
16,383.60 |
16,386.30 |
187.6K |
| 10:50 |
16,387.30 |
16,388.70 |
16,387.30 |
16,388.70 |
388.6K |
| 10:51 |
16,394.10 |
16,394.10 |
16,382.50 |
16,382.50 |
696.6K |
| 10:52 |
16,379.90 |
16,381.70 |
16,379.90 |
16,381.70 |
239.5K |
| 10:53 |
16,378.30 |
16,381.50 |
16,378.30 |
16,381.50 |
290.3K |
| 10:54 |
16,378.70 |
16,384.50 |
16,378.70 |
16,384.50 |
395.2K |
| 10:55 |
16,388.90 |
16,388.90 |
16,387.20 |
16,387.20 |
297.6K |
| 10:56 |
16,385.70 |
16,385.70 |
16,384.00 |
16,384.00 |
408.1K |
| 10:57 |
16,389.20 |
16,389.20 |
16,388.30 |
16,388.30 |
504.4K |
| 10:58 |
16,391.30 |
16,391.30 |
16,391.00 |
16,391.00 |
504.6K |
| 10:59 |
16,390.80 |
16,390.80 |
16,388.40 |
16,388.40 |
2,653.6K |
| 11:00 |
16,390.20 |
16,396.30 |
16,390.20 |
16,396.30 |
829.1K |
| 11:01 |
16,397.20 |
16,397.20 |
16,389.70 |
16,389.70 |
655.8K |
| 11:02 |
16,389.50 |
16,389.50 |
16,382.00 |
16,382.00 |
982.2K |
| 11:03 |
16,379.20 |
16,379.20 |
16,371.70 |
16,371.70 |
604.4K |
| 11:04 |
16,370.10 |
16,370.10 |
16,369.90 |
16,369.90 |
459.0K |
| 11:05 |
16,374.60 |
16,375.80 |
16,374.60 |
16,375.80 |
1,906.2K |
| 11:06 |
16,376.40 |
16,378.90 |
16,376.40 |
16,378.90 |
1,057.1K |
| 11:07 |
16,383.80 |
16,383.80 |
16,381.50 |
16,381.50 |
589.4K |
| 11:08 |
16,387.60 |
16,389.70 |
16,387.60 |
16,389.70 |
569.2K |
| 11:09 |
16,384.70 |
16,387.30 |
16,384.70 |
16,387.30 |
385.4K |
| 11:10 |
16,389.80 |
16,389.80 |
16,389.50 |
16,389.50 |
281.3K |
| 11:11 |
16,397.50 |
16,401.40 |
16,397.50 |
16,401.40 |
329.5K |
| 11:12 |
16,403.40 |
16,404.50 |
16,403.40 |
16,404.50 |
404.2K |
| 11:13 |
16,409.50 |
16,409.50 |
16,407.90 |
16,407.90 |
334.1K |
| 11:14 |
16,403.80 |
16,403.80 |
16,403.30 |
16,403.30 |
248.1K |
| 11:15 |
16,404.30 |
16,404.30 |
16,400.20 |
16,400.20 |
190.2K |
| 11:16 |
16,391.90 |
16,391.90 |
16,382.80 |
16,382.80 |
623.2K |
| 11:17 |
16,388.20 |
16,388.20 |
16,386.90 |
16,386.90 |
274.4K |
| 11:18 |
16,386.50 |
16,386.50 |
16,383.70 |
16,383.70 |
715.5K |
| 11:19 |
16,381.60 |
16,381.60 |
16,379.60 |
16,379.60 |
393.0K |
| 11:20 |
16,380.80 |
16,380.80 |
16,374.90 |
16,374.90 |
390.5K |
| 11:21 |
16,375.60 |
16,375.70 |
16,375.60 |
16,375.70 |
325.4K |
| 11:22 |
16,384.00 |
16,384.00 |
16,382.20 |
16,382.20 |
364.6K |
| 11:23 |
16,385.50 |
16,387.50 |
16,385.50 |
16,387.50 |
511.3K |
| 11:24 |
16,389.30 |
16,392.40 |
16,389.30 |
16,392.40 |
518.5K |
| 11:25 |
16,395.80 |
16,395.80 |
16,389.90 |
16,389.90 |
546.5K |
| 11:26 |
16,389.60 |
16,395.70 |
16,389.60 |
16,395.70 |
301.2K |
| 11:27 |
16,397.30 |
16,405.50 |
16,397.30 |
16,405.50 |
352.3K |
| 11:28 |
16,410.80 |
16,413.50 |
16,410.80 |
16,413.50 |
426.5K |
| 11:29 |
16,414.10 |
16,414.10 |
16,413.40 |
16,413.40 |
466.5K |
| 11:30 |
16,419.80 |
16,419.80 |
16,419.70 |
16,419.70 |
217.8K |
| 11:31 |
16,416.60 |
16,416.60 |
16,412.40 |
16,412.40 |
250.3K |
| 11:32 |
16,405.40 |
16,414.50 |
16,405.40 |
16,414.50 |
319.6K |
| 11:33 |
16,424.30 |
16,425.00 |
16,424.30 |
16,425.00 |
354.5K |
| 11:34 |
16,419.40 |
16,419.40 |
16,417.10 |
16,417.10 |
280.3K |
| 11:35 |
16,418.90 |
16,418.90 |
16,413.30 |
16,413.30 |
425.4K |
| 11:36 |
16,416.90 |
16,416.90 |
16,407.30 |
16,407.30 |
467.3K |
| 11:37 |
16,409.20 |
16,410.60 |
16,409.20 |
16,410.60 |
404.6K |
| 11:38 |
16,415.20 |
16,418.00 |
16,415.20 |
16,418.00 |
449.7K |
| 11:39 |
16,424.60 |
16,424.60 |
16,421.00 |
16,421.00 |
367.4K |
| 11:40 |
16,431.80 |
16,431.80 |
16,430.50 |
16,430.50 |
1,056.7K |
| 11:41 |
16,432.60 |
16,432.60 |
16,426.70 |
16,426.70 |
485.4K |
| 11:42 |
16,429.80 |
16,431.60 |
16,429.80 |
16,431.60 |
310.7K |
| 11:43 |
16,441.00 |
16,443.10 |
16,441.00 |
16,443.10 |
6,769.9K |
| 11:44 |
16,448.90 |
16,448.90 |
16,446.80 |
16,446.80 |
460.5K |
| 11:45 |
16,443.20 |
16,448.50 |
16,443.20 |
16,448.50 |
718.8K |
| 11:46 |
16,448.40 |
16,448.40 |
16,446.40 |
16,446.40 |
411.2K |
| 11:47 |
16,442.80 |
16,444.60 |
16,442.80 |
16,444.60 |
210.7K |
| 11:48 |
16,446.50 |
16,446.70 |
16,446.50 |
16,446.70 |
172.9K |
| 11:49 |
16,448.40 |
16,451.00 |
16,448.40 |
16,451.00 |
133.4K |
| 11:50 |
16,447.00 |
16,447.90 |
16,447.00 |
16,447.90 |
268.0K |
| 11:51 |
16,443.10 |
16,443.10 |
16,436.60 |
16,436.60 |
255.9K |
| 11:52 |
16,433.60 |
16,433.60 |
16,432.50 |
16,432.50 |
178.1K |
| 11:53 |
16,432.60 |
16,432.60 |
16,431.70 |
16,431.70 |
261.4K |
| 11:54 |
16,430.40 |
16,430.40 |
16,429.90 |
16,429.90 |
374.9K |
| 11:55 |
16,431.60 |
16,433.20 |
16,431.60 |
16,433.20 |
259.4K |
| 11:56 |
16,435.50 |
16,435.50 |
16,433.90 |
16,433.90 |
374.1K |
| 11:57 |
16,441.60 |
16,446.80 |
16,441.60 |
16,446.80 |
218.7K |
| 11:58 |
16,444.90 |
16,451.50 |
16,444.90 |
16,451.50 |
187.5K |
| 11:59 |
16,446.20 |
16,446.20 |
16,444.20 |
16,444.20 |
712.0K |
| 12:00 |
16,443.60 |
16,444.50 |
16,443.60 |
16,444.50 |
0.0K |
| 12:01 |
16,448.10 |
16,451.10 |
16,448.10 |
16,451.10 |
230.5K |
| 12:02 |
16,450.20 |
16,454.90 |
16,450.20 |
16,454.90 |
384.5K |
| 12:03 |
16,461.80 |
16,461.80 |
16,459.40 |
16,459.40 |
416.4K |
| 12:04 |
16,460.80 |
16,460.80 |
16,450.60 |
16,450.60 |
323.0K |
| 12:05 |
16,454.00 |
16,454.00 |
16,443.70 |
16,443.70 |
101.9K |
| 12:06 |
16,443.30 |
16,443.30 |
16,443.00 |
16,443.00 |
521.0K |
| 12:07 |
16,443.20 |
16,443.20 |
16,437.30 |
16,437.30 |
1,092.2K |
| 12:08 |
16,440.60 |
16,441.00 |
16,440.60 |
16,441.00 |
258.3K |
| 12:09 |
16,440.30 |
16,445.20 |
16,440.30 |
16,445.20 |
334.1K |
| 12:10 |
16,444.60 |
16,445.20 |
16,444.60 |
16,445.20 |
218.8K |
| 12:11 |
16,446.00 |
16,448.20 |
16,446.00 |
16,448.20 |
423.5K |
| 12:12 |
16,448.50 |
16,448.50 |
16,448.20 |
16,448.20 |
157.2K |
| 12:13 |
16,445.30 |
16,445.80 |
16,445.30 |
16,445.80 |
217.1K |
| 12:14 |
16,456.20 |
16,460.70 |
16,456.20 |
16,460.70 |
443.4K |
| 12:15 |
16,462.90 |
16,469.30 |
16,462.90 |
16,469.30 |
124.5K |
| 12:16 |
16,468.00 |
16,468.00 |
16,468.00 |
16,468.00 |
296.6K |
| 12:17 |
16,461.40 |
16,461.40 |
16,460.00 |
16,460.00 |
238.2K |
| 12:18 |
16,455.80 |
16,455.80 |
16,453.30 |
16,453.30 |
170.3K |
| 12:19 |
16,457.20 |
16,457.50 |
16,457.20 |
16,457.50 |
274.4K |
| 12:20 |
16,455.00 |
16,457.50 |
16,455.00 |
16,457.50 |
482.6K |
| 12:21 |
16,458.20 |
16,458.20 |
16,455.50 |
16,455.50 |
195.1K |
| 12:22 |
16,454.10 |
16,456.50 |
16,454.10 |
16,456.50 |
264.2K |
| 12:23 |
16,456.90 |
16,456.90 |
16,455.50 |
16,455.50 |
590.0K |
| 12:24 |
16,457.00 |
16,457.00 |
16,454.80 |
16,454.80 |
762.9K |
| 12:25 |
16,458.10 |
16,458.10 |
16,456.70 |
16,456.70 |
165.1K |
| 12:26 |
16,459.50 |
16,459.50 |
16,454.90 |
16,454.90 |
731.5K |
| 12:27 |
16,455.10 |
16,455.10 |
16,445.90 |
16,445.90 |
104.1K |
| 12:28 |
16,449.60 |
16,450.40 |
16,449.60 |
16,450.40 |
440.2K |
| 12:29 |
16,452.30 |
16,452.30 |
16,449.90 |
16,449.90 |
2,071.2K |
| 12:30 |
16,454.30 |
16,454.30 |
16,451.40 |
16,451.40 |
697.3K |
| 12:31 |
16,446.40 |
16,451.00 |
16,446.40 |
16,451.00 |
866.0K |
| 12:32 |
16,450.80 |
16,450.80 |
16,450.10 |
16,450.10 |
300.6K |
| 12:33 |
16,447.00 |
16,448.50 |
16,447.00 |
16,448.50 |
386.9K |
| 12:34 |
16,452.80 |
16,452.80 |
16,451.40 |
16,451.40 |
453.9K |
| 12:35 |
16,458.10 |
16,458.10 |
16,455.10 |
16,455.10 |
177.2K |
| 12:36 |
16,455.70 |
16,457.00 |
16,455.70 |
16,457.00 |
157.8K |
| 12:37 |
16,454.70 |
16,454.70 |
16,452.50 |
16,452.50 |
325.6K |
| 12:38 |
16,457.50 |
16,457.50 |
16,454.80 |
16,454.80 |
618.1K |
| 12:39 |
16,465.30 |
16,465.30 |
16,464.60 |
16,464.60 |
207.0K |
| 12:40 |
16,468.70 |
16,468.70 |
16,468.10 |
16,468.10 |
1,009.0K |
| 12:41 |
16,469.10 |
16,469.10 |
16,467.20 |
16,467.20 |
378.8K |
| 12:42 |
16,467.60 |
16,469.40 |
16,467.60 |
16,469.40 |
1,169.3K |
| 12:43 |
16,471.60 |
16,471.70 |
16,471.60 |
16,471.70 |
314.5K |
| 12:44 |
16,473.90 |
16,473.90 |
16,472.80 |
16,472.80 |
749.0K |
| 12:45 |
16,475.60 |
16,475.60 |
16,475.30 |
16,475.30 |
827.6K |
| 12:46 |
16,472.20 |
16,475.50 |
16,472.20 |
16,475.50 |
3,185.0K |
| 12:47 |
16,480.80 |
16,483.40 |
16,480.80 |
16,483.40 |
299.2K |
| 12:48 |
16,481.70 |
16,481.70 |
16,481.30 |
16,481.30 |
1,286.5K |
| 12:49 |
16,479.20 |
16,479.20 |
16,475.40 |
16,475.40 |
170.3K |
| 12:50 |
16,478.10 |
16,479.30 |
16,478.10 |
16,479.30 |
226.8K |
| 12:51 |
16,475.90 |
16,475.90 |
16,475.00 |
16,475.00 |
494.8K |
| 12:52 |
16,473.50 |
16,474.20 |
16,473.50 |
16,474.20 |
216.7K |
| 12:53 |
16,480.40 |
16,480.40 |
16,478.10 |
16,478.10 |
533.2K |
| 12:54 |
16,476.50 |
16,476.50 |
16,470.30 |
16,470.30 |
2,672.4K |
| 12:55 |
16,469.70 |
16,472.60 |
16,469.70 |
16,472.60 |
490.4K |
| 12:56 |
16,477.30 |
16,479.40 |
16,477.30 |
16,479.40 |
411.0K |
| 12:57 |
16,481.40 |
16,481.40 |
16,480.70 |
16,480.70 |
526.7K |
| 12:58 |
16,482.20 |
16,482.70 |
16,482.20 |
16,482.70 |
760.3K |
| 12:59 |
16,485.50 |
16,488.00 |
16,485.50 |
16,488.00 |
519.4K |
| 13:00 |
16,487.00 |
16,487.00 |
16,485.60 |
16,485.60 |
682.1K |
| 13:01 |
16,484.30 |
16,488.70 |
16,484.30 |
16,488.70 |
524.4K |
| 13:02 |
16,493.30 |
16,493.30 |
16,491.20 |
16,491.20 |
467.9K |
| 13:03 |
16,493.90 |
16,493.90 |
16,492.30 |
16,492.30 |
121.7K |
| 13:04 |
16,493.90 |
16,497.40 |
16,493.90 |
16,497.40 |
225.9K |
| 13:05 |
16,498.10 |
16,498.10 |
16,497.50 |
16,497.50 |
373.5K |
| 13:06 |
16,497.30 |
16,497.30 |
16,492.90 |
16,492.90 |
264.7K |
| 13:07 |
16,489.70 |
16,489.70 |
16,485.50 |
16,485.50 |
378.5K |
| 13:08 |
16,489.50 |
16,493.30 |
16,489.50 |
16,493.30 |
286.8K |
| 13:09 |
16,492.90 |
16,492.90 |
16,492.00 |
16,492.00 |
216.4K |
| 13:10 |
16,490.50 |
16,490.50 |
16,490.00 |
16,490.00 |
308.7K |
| 13:11 |
16,489.30 |
16,494.20 |
16,489.30 |
16,494.20 |
237.8K |
| 13:12 |
16,495.60 |
16,495.60 |
16,493.90 |
16,493.90 |
383.5K |
| 13:13 |
16,495.90 |
16,501.00 |
16,495.90 |
16,501.00 |
278.7K |
| 13:14 |
16,505.50 |
16,505.50 |
16,503.70 |
16,503.70 |
608.4K |
| 13:15 |
16,502.40 |
16,502.40 |
16,499.40 |
16,499.40 |
224.8K |
| 13:16 |
16,497.30 |
16,497.30 |
16,495.70 |
16,495.70 |
857.4K |
| 13:17 |
16,489.70 |
16,489.70 |
16,488.20 |
16,488.20 |
168.7K |
| 13:18 |
16,484.00 |
16,484.10 |
16,484.00 |
16,484.10 |
375.9K |
| 13:19 |
16,483.20 |
16,485.00 |
16,483.20 |
16,485.00 |
249.7K |
| 13:20 |
16,486.40 |
16,486.40 |
16,482.50 |
16,482.50 |
240.0K |
| 13:21 |
16,486.30 |
16,486.30 |
16,480.50 |
16,480.50 |
322.0K |
| 13:22 |
16,483.80 |
16,483.80 |
16,481.30 |
16,481.30 |
1,371.4K |
| 13:23 |
16,483.20 |
16,483.20 |
16,482.50 |
16,482.50 |
203.1K |
| 13:24 |
16,484.60 |
16,485.80 |
16,484.60 |
16,485.80 |
248.1K |
| 13:25 |
16,486.90 |
16,489.30 |
16,486.90 |
16,489.30 |
251.9K |
| 13:26 |
16,494.70 |
16,494.70 |
16,493.40 |
16,493.40 |
352.7K |
| 13:27 |
16,494.30 |
16,495.20 |
16,494.30 |
16,495.20 |
186.9K |
| 13:28 |
16,492.50 |
16,492.50 |
16,491.10 |
16,491.10 |
351.9K |
| 13:29 |
16,487.60 |
16,490.90 |
16,487.60 |
16,490.90 |
359.8K |
| 13:30 |
16,494.20 |
16,494.20 |
16,492.80 |
16,492.80 |
522.5K |
| 13:31 |
16,494.30 |
16,496.40 |
16,494.30 |
16,496.40 |
544.2K |
| 13:32 |
16,493.20 |
16,493.20 |
16,492.70 |
16,492.70 |
564.5K |
| 13:33 |
16,487.20 |
16,487.70 |
16,487.20 |
16,487.70 |
359.8K |
| 13:34 |
16,486.40 |
16,486.40 |
16,484.80 |
16,484.80 |
287.0K |
| 13:35 |
16,480.80 |
16,480.80 |
16,479.10 |
16,479.10 |
184.4K |
| 13:36 |
16,481.10 |
16,481.10 |
16,478.50 |
16,478.50 |
186.6K |
| 13:37 |
16,479.50 |
16,486.40 |
16,479.50 |
16,486.40 |
974.4K |
| 13:38 |
16,487.70 |
16,487.70 |
16,487.50 |
16,487.50 |
500.0K |
| 13:39 |
16,488.50 |
16,488.50 |
16,487.50 |
16,487.50 |
88.2K |
| 13:40 |
16,485.20 |
16,485.20 |
16,480.50 |
16,480.50 |
206.7K |
| 13:41 |
16,482.50 |
16,482.50 |
16,479.20 |
16,479.20 |
191.0K |
| 13:42 |
16,484.20 |
16,484.20 |
16,482.40 |
16,482.40 |
293.0K |
| 13:43 |
16,478.50 |
16,478.50 |
16,477.60 |
16,477.60 |
252.9K |
| 13:44 |
16,487.80 |
16,489.70 |
16,487.80 |
16,489.70 |
252.0K |
| 13:45 |
16,493.20 |
16,496.40 |
16,493.20 |
16,496.40 |
718.9K |
| 13:46 |
16,493.70 |
16,495.70 |
16,493.70 |
16,495.70 |
292.2K |
| 13:47 |
16,496.50 |
16,496.50 |
16,493.40 |
16,493.40 |
262.3K |
| 13:48 |
16,497.40 |
16,497.40 |
16,495.50 |
16,495.50 |
428.6K |
| 13:49 |
16,499.70 |
16,499.70 |
16,496.40 |
16,496.40 |
176.8K |
| 13:50 |
16,492.80 |
16,492.80 |
16,488.90 |
16,488.90 |
771.7K |
| 13:51 |
16,486.90 |
16,486.90 |
16,486.00 |
16,486.00 |
210.4K |
| 13:52 |
16,483.40 |
16,484.60 |
16,483.40 |
16,484.60 |
207.5K |
| 13:53 |
16,479.90 |
16,479.90 |
16,476.30 |
16,476.30 |
1,662.3K |
| 13:54 |
16,471.70 |
16,474.60 |
16,471.70 |
16,474.60 |
168.8K |
| 13:55 |
16,472.50 |
16,472.50 |
16,467.70 |
16,467.70 |
657.8K |
| 13:56 |
16,466.00 |
16,467.10 |
16,466.00 |
16,467.10 |
156.8K |
| 13:57 |
16,465.70 |
16,465.70 |
16,463.10 |
16,463.10 |
204.5K |
| 13:58 |
16,467.30 |
16,467.30 |
16,467.30 |
16,467.30 |
121.7K |
| 13:59 |
16,465.20 |
16,465.20 |
16,461.50 |
16,461.50 |
521.9K |
| 14:00 |
16,463.80 |
16,463.80 |
16,463.70 |
16,463.70 |
133.4K |
| 14:01 |
16,463.20 |
16,463.20 |
16,461.90 |
16,461.90 |
295.3K |
| 14:02 |
16,458.30 |
16,458.30 |
16,454.80 |
16,454.80 |
496.0K |
| 14:03 |
16,454.60 |
16,454.60 |
16,451.90 |
16,451.90 |
250.7K |
| 14:04 |
16,450.90 |
16,451.90 |
16,450.90 |
16,451.90 |
328.1K |
| 14:05 |
16,452.50 |
16,456.70 |
16,452.50 |
16,456.70 |
250.5K |
| 14:06 |
16,454.50 |
16,454.50 |
16,449.80 |
16,449.80 |
243.4K |
| 14:07 |
16,452.80 |
16,453.90 |
16,452.80 |
16,453.90 |
2,373.5K |
| 14:08 |
16,457.10 |
16,457.10 |
16,457.00 |
16,457.00 |
258.9K |
| 14:09 |
16,457.60 |
16,459.70 |
16,457.60 |
16,459.70 |
147.5K |
| 14:10 |
16,459.30 |
16,463.90 |
16,459.30 |
16,463.90 |
667.3K |
| 14:11 |
16,458.70 |
16,459.10 |
16,458.70 |
16,459.10 |
83.0K |
| 14:12 |
16,457.90 |
16,457.90 |
16,456.10 |
16,456.10 |
193.6K |
| 14:13 |
16,455.50 |
16,457.30 |
16,455.50 |
16,457.30 |
134.0K |
| 14:14 |
16,458.10 |
16,458.40 |
16,458.10 |
16,458.40 |
188.4K |
| 14:15 |
16,459.70 |
16,459.70 |
16,458.50 |
16,458.50 |
306.0K |
| 14:16 |
16,458.80 |
16,458.80 |
16,455.80 |
16,455.80 |
196.1K |
| 14:17 |
16,457.90 |
16,458.20 |
16,457.90 |
16,458.20 |
425.5K |
| 14:18 |
16,459.60 |
16,460.90 |
16,459.60 |
16,460.90 |
121.2K |
| 14:19 |
16,463.90 |
16,463.90 |
16,461.40 |
16,461.40 |
266.6K |
| 14:20 |
16,462.40 |
16,462.40 |
16,458.60 |
16,458.60 |
209.0K |
| 14:21 |
16,461.70 |
16,461.70 |
16,457.00 |
16,457.00 |
537.7K |
| 14:22 |
16,455.40 |
16,455.70 |
16,455.40 |
16,455.70 |
568.7K |
| 14:23 |
16,457.40 |
16,457.40 |
16,451.00 |
16,451.00 |
417.2K |
| 14:24 |
16,454.30 |
16,454.30 |
16,453.90 |
16,453.90 |
1,227.1K |
| 14:25 |
16,450.50 |
16,450.90 |
16,450.50 |
16,450.90 |
269.0K |
| 14:26 |
16,453.50 |
16,453.60 |
16,453.50 |
16,453.60 |
217.8K |
| 14:27 |
16,455.40 |
16,456.70 |
16,455.40 |
16,456.70 |
225.4K |
| 14:28 |
16,457.10 |
16,457.10 |
16,455.60 |
16,455.60 |
549.3K |
| 14:29 |
16,452.50 |
16,452.50 |
16,445.60 |
16,445.60 |
392.6K |
| 14:30 |
16,446.20 |
16,447.40 |
16,446.20 |
16,447.40 |
172.4K |
| 14:31 |
16,446.40 |
16,447.40 |
16,446.40 |
16,447.40 |
338.4K |
| 14:32 |
16,448.00 |
16,449.00 |
16,448.00 |
16,449.00 |
211.7K |
| 14:33 |
16,450.10 |
16,450.10 |
16,449.60 |
16,449.60 |
281.2K |
| 14:34 |
16,447.20 |
16,447.60 |
16,447.20 |
16,447.60 |
166.5K |
| 14:35 |
16,446.30 |
16,446.30 |
16,444.70 |
16,444.70 |
210.4K |
| 14:36 |
16,443.30 |
16,443.30 |
16,437.20 |
16,437.20 |
390.3K |
| 14:37 |
16,439.60 |
16,439.60 |
16,435.20 |
16,435.20 |
453.8K |
| 14:38 |
16,436.70 |
16,436.70 |
16,436.40 |
16,436.40 |
297.7K |
| 14:39 |
16,437.60 |
16,439.70 |
16,437.60 |
16,439.70 |
214.1K |
| 14:40 |
16,436.40 |
16,436.40 |
16,436.00 |
16,436.00 |
281.6K |
| 14:41 |
16,434.80 |
16,434.80 |
16,433.50 |
16,433.50 |
652.9K |
| 14:42 |
16,432.80 |
16,432.80 |
16,426.60 |
16,426.60 |
302.6K |
| 14:43 |
16,425.00 |
16,425.00 |
16,424.90 |
16,424.90 |
271.5K |
| 14:44 |
16,427.90 |
16,427.90 |
16,426.50 |
16,426.50 |
130.1K |
| 14:45 |
16,430.20 |
16,430.20 |
16,427.90 |
16,427.90 |
832.5K |
| 14:46 |
16,433.90 |
16,435.00 |
16,433.90 |
16,435.00 |
247.8K |
| 14:47 |
16,438.10 |
16,438.10 |
16,433.50 |
16,433.50 |
307.4K |
| 14:48 |
16,432.60 |
16,433.70 |
16,432.60 |
16,433.70 |
171.0K |
| 14:49 |
16,430.70 |
16,435.60 |
16,430.70 |
16,435.60 |
936.1K |
| 14:50 |
16,431.70 |
16,431.70 |
16,431.30 |
16,431.30 |
203.7K |
| 14:51 |
16,428.00 |
16,429.50 |
16,428.00 |
16,429.50 |
521.0K |
| 14:52 |
16,428.10 |
16,428.10 |
16,427.60 |
16,427.60 |
188.3K |
| 14:53 |
16,425.00 |
16,425.80 |
16,425.00 |
16,425.80 |
557.0K |
| 14:54 |
16,426.90 |
16,426.90 |
16,424.90 |
16,424.90 |
332.9K |
| 14:55 |
16,426.60 |
16,426.60 |
16,425.90 |
16,425.90 |
357.7K |
| 14:56 |
16,423.20 |
16,423.70 |
16,423.20 |
16,423.70 |
230.9K |
| 14:57 |
16,424.90 |
16,426.60 |
16,424.90 |
16,426.60 |
1,247.4K |
| 14:58 |
16,427.60 |
16,430.70 |
16,427.60 |
16,430.70 |
217.3K |
| 14:59 |
16,432.90 |
16,432.90 |
16,432.70 |
16,432.70 |
654.4K |
| 15:00 |
16,432.80 |
16,437.60 |
16,432.80 |
16,437.60 |
1,117.2K |
| 15:01 |
16,436.80 |
16,438.50 |
16,436.80 |
16,438.50 |
781.7K |
| 15:02 |
16,433.70 |
16,433.70 |
16,432.90 |
16,432.90 |
525.3K |
| 15:03 |
16,431.30 |
16,432.10 |
16,431.30 |
16,432.10 |
203.1K |
| 15:04 |
16,431.90 |
16,431.90 |
16,431.70 |
16,431.70 |
497.9K |
| 15:05 |
16,430.20 |
16,432.20 |
16,430.20 |
16,432.20 |
358.2K |
| 15:06 |
16,433.20 |
16,435.20 |
16,433.20 |
16,435.20 |
254.7K |
| 15:07 |
16,440.10 |
16,440.10 |
16,438.40 |
16,438.40 |
302.1K |
| 15:08 |
16,437.40 |
16,437.60 |
16,437.40 |
16,437.60 |
334.6K |
| 15:09 |
16,435.80 |
16,437.60 |
16,435.80 |
16,437.60 |
662.8K |
| 15:10 |
16,438.00 |
16,438.00 |
16,434.70 |
16,434.70 |
361.8K |
| 15:11 |
16,433.30 |
16,435.40 |
16,433.30 |
16,435.40 |
187.1K |
| 15:12 |
16,434.80 |
16,434.90 |
16,434.80 |
16,434.90 |
191.9K |
| 15:13 |
16,431.50 |
16,431.50 |
16,430.60 |
16,430.60 |
158.4K |
| 15:14 |
16,430.40 |
16,430.40 |
16,429.20 |
16,429.20 |
405.4K |
| 15:15 |
16,431.60 |
16,434.40 |
16,431.60 |
16,434.40 |
361.1K |
| 15:16 |
16,434.00 |
16,434.00 |
16,431.20 |
16,431.20 |
321.9K |
| 15:17 |
16,432.50 |
16,432.50 |
16,431.00 |
16,431.00 |
371.9K |
| 15:18 |
16,430.40 |
16,430.40 |
16,429.10 |
16,429.10 |
233.7K |
| 15:19 |
16,426.40 |
16,426.40 |
16,426.10 |
16,426.10 |
1,327.6K |
| 15:20 |
16,424.90 |
16,424.90 |
16,422.30 |
16,422.30 |
213.1K |
| 15:21 |
16,428.70 |
16,431.10 |
16,428.70 |
16,431.10 |
179.1K |
| 15:22 |
16,432.60 |
16,434.50 |
16,432.60 |
16,434.50 |
1,657.3K |
| 15:23 |
16,432.00 |
16,432.00 |
16,429.80 |
16,429.80 |
307.6K |
| 15:24 |
16,434.80 |
16,439.20 |
16,434.80 |
16,439.20 |
392.1K |
| 15:25 |
16,446.10 |
16,446.10 |
16,445.50 |
16,445.50 |
333.1K |
| 15:26 |
16,445.80 |
16,445.80 |
16,445.30 |
16,445.30 |
299.8K |
| 15:27 |
16,444.30 |
16,444.30 |
16,441.90 |
16,441.90 |
238.2K |
| 15:28 |
16,442.30 |
16,442.30 |
16,440.70 |
16,440.70 |
471.4K |
| 15:29 |
16,441.50 |
16,441.50 |
16,440.80 |
16,440.80 |
198.8K |
| 15:30 |
16,440.50 |
16,442.00 |
16,440.50 |
16,442.00 |
359.6K |
| 15:31 |
16,446.70 |
16,446.70 |
16,443.60 |
16,443.60 |
500.3K |
| 15:32 |
16,439.90 |
16,439.90 |
16,438.10 |
16,438.10 |
407.7K |
| 15:33 |
16,437.90 |
16,437.90 |
16,435.70 |
16,435.70 |
1,570.8K |
| 15:34 |
16,437.00 |
16,438.70 |
16,437.00 |
16,438.70 |
371.0K |
| 15:35 |
16,439.90 |
16,439.90 |
16,439.60 |
16,439.60 |
333.3K |
| 15:36 |
16,438.70 |
16,438.90 |
16,438.70 |
16,438.90 |
322.6K |
| 15:37 |
16,439.30 |
16,439.30 |
16,438.00 |
16,438.00 |
950.7K |
| 15:38 |
16,438.20 |
16,440.30 |
16,438.20 |
16,440.30 |
923.2K |
| 15:39 |
16,442.70 |
16,442.80 |
16,442.70 |
16,442.80 |
556.3K |
| 15:40 |
16,444.10 |
16,446.00 |
16,444.10 |
16,446.00 |
576.9K |
| 15:41 |
16,449.20 |
16,449.40 |
16,449.20 |
16,449.40 |
1,315.5K |
| 15:42 |
16,449.70 |
16,454.70 |
16,449.70 |
16,454.70 |
401.9K |
| 15:43 |
16,453.70 |
16,453.70 |
16,447.60 |
16,447.60 |
868.0K |
| 15:44 |
16,442.90 |
16,444.10 |
16,442.90 |
16,444.10 |
544.9K |
| 15:45 |
16,440.80 |
16,440.80 |
16,436.80 |
16,436.80 |
1,152.5K |
| 15:46 |
16,427.50 |
16,427.50 |
16,427.50 |
16,427.50 |
559.1K |
| 15:47 |
16,428.40 |
16,431.50 |
16,428.40 |
16,431.50 |
795.2K |
| 15:48 |
16,422.90 |
16,431.30 |
16,422.90 |
16,431.30 |
595.4K |
| 15:49 |
16,431.60 |
16,431.60 |
16,431.30 |
16,431.30 |
386.3K |
| 15:50 |
16,434.40 |
16,434.40 |
16,432.90 |
16,432.90 |
663.7K |
| 15:51 |
16,435.00 |
16,435.20 |
16,435.00 |
16,435.20 |
397.8K |
| 15:52 |
16,438.30 |
16,440.90 |
16,438.30 |
16,440.90 |
947.7K |
| 15:53 |
16,441.80 |
16,444.40 |
16,441.80 |
16,444.40 |
757.1K |
| 15:54 |
16,443.80 |
16,443.80 |
16,442.30 |
16,442.30 |
497.2K |
| 15:55 |
16,442.20 |
16,442.90 |
16,442.20 |
16,442.90 |
609.4K |
| 15:56 |
16,442.60 |
16,442.60 |
16,437.60 |
16,437.60 |
607.4K |
| 15:57 |
16,436.40 |
16,437.10 |
16,436.40 |
16,437.10 |
848.1K |
| 15:58 |
16,436.60 |
16,441.70 |
16,436.60 |
16,441.70 |
1,654.1K |
| 15:59 |
16,443.10 |
16,443.10 |
16,438.30 |
16,438.30 |
2,258.5K |
| 16:00 |
16,440.20 |
16,440.30 |
16,440.20 |
16,440.30 |
595.6K |
| 16:01 |
16,440.30 |
16,440.30 |
16,440.30 |
16,440.30 |
0.0K |
| 16:02 |
16,440.30 |
16,440.30 |
16,440.30 |
16,440.30 |
0.0K |
| 16:03 |
16,440.30 |
16,440.30 |
16,440.30 |
16,440.30 |
0.0K |
| 16:04 |
16,440.30 |
16,440.30 |
16,411.30 |
16,411.30 |
58,026.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|