| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,509.90 |
16,509.90 |
16,474.70 |
16,474.70 |
2,198.3K |
| 10:01 |
16,476.00 |
16,480.00 |
16,476.00 |
16,480.00 |
146.9K |
| 10:02 |
16,480.90 |
16,480.90 |
16,479.20 |
16,479.20 |
914.0K |
| 10:03 |
16,443.20 |
16,448.00 |
16,443.20 |
16,448.00 |
214.1K |
| 10:04 |
16,447.10 |
16,447.10 |
16,446.40 |
16,446.40 |
769.3K |
| 10:05 |
16,445.70 |
16,452.80 |
16,445.70 |
16,452.80 |
563.1K |
| 10:06 |
16,459.70 |
16,462.50 |
16,459.70 |
16,462.50 |
1,400.7K |
| 10:07 |
16,431.90 |
16,431.90 |
16,416.80 |
16,416.80 |
843.8K |
| 10:08 |
16,420.10 |
16,420.10 |
16,419.80 |
16,419.80 |
563.1K |
| 10:09 |
16,411.80 |
16,413.70 |
16,411.80 |
16,413.70 |
2,081.5K |
| 10:10 |
16,433.70 |
16,441.40 |
16,433.70 |
16,441.40 |
689.8K |
| 10:11 |
16,444.10 |
16,444.40 |
16,444.10 |
16,444.40 |
1,050.2K |
| 10:12 |
16,451.00 |
16,457.30 |
16,451.00 |
16,457.30 |
2,556.2K |
| 10:13 |
16,447.30 |
16,457.10 |
16,447.30 |
16,457.10 |
862.9K |
| 10:14 |
16,447.60 |
16,452.70 |
16,447.60 |
16,452.70 |
1,407.3K |
| 10:15 |
16,451.30 |
16,451.70 |
16,451.30 |
16,451.70 |
590.1K |
| 10:16 |
16,459.20 |
16,459.20 |
16,451.20 |
16,451.20 |
448.7K |
| 10:17 |
16,457.40 |
16,457.40 |
16,454.40 |
16,454.40 |
825.5K |
| 10:18 |
16,450.30 |
16,451.30 |
16,450.30 |
16,451.30 |
536.5K |
| 10:19 |
16,454.10 |
16,454.10 |
16,449.20 |
16,449.20 |
210.9K |
| 10:20 |
16,443.20 |
16,443.20 |
16,442.80 |
16,442.80 |
436.0K |
| 10:21 |
16,445.20 |
16,445.90 |
16,445.20 |
16,445.90 |
829.5K |
| 10:22 |
16,444.80 |
16,451.80 |
16,444.80 |
16,451.80 |
291.7K |
| 10:23 |
16,453.00 |
16,456.00 |
16,453.00 |
16,456.00 |
310.9K |
| 10:24 |
16,459.90 |
16,463.50 |
16,459.90 |
16,463.50 |
215.1K |
| 10:25 |
16,459.40 |
16,459.40 |
16,454.70 |
16,454.70 |
300.5K |
| 10:26 |
16,453.90 |
16,460.50 |
16,453.90 |
16,460.50 |
496.7K |
| 10:27 |
16,460.60 |
16,460.60 |
16,455.70 |
16,455.70 |
405.7K |
| 10:28 |
16,450.80 |
16,450.80 |
16,450.50 |
16,450.50 |
466.4K |
| 10:29 |
16,454.20 |
16,457.00 |
16,454.20 |
16,457.00 |
416.0K |
| 10:30 |
16,462.00 |
16,466.10 |
16,462.00 |
16,466.10 |
986.4K |
| 10:31 |
16,474.80 |
16,474.80 |
16,470.60 |
16,470.60 |
527.9K |
| 10:32 |
16,469.50 |
16,469.50 |
16,466.10 |
16,466.10 |
214.7K |
| 10:33 |
16,470.10 |
16,470.10 |
16,468.10 |
16,468.10 |
261.6K |
| 10:34 |
16,473.00 |
16,475.40 |
16,473.00 |
16,475.40 |
236.5K |
| 10:35 |
16,473.00 |
16,473.50 |
16,473.00 |
16,473.50 |
217.9K |
| 10:36 |
16,476.60 |
16,476.60 |
16,472.10 |
16,472.10 |
190.0K |
| 10:37 |
16,474.00 |
16,478.90 |
16,474.00 |
16,478.90 |
209.1K |
| 10:38 |
16,483.70 |
16,483.70 |
16,476.60 |
16,476.60 |
170.9K |
| 10:39 |
16,475.20 |
16,475.20 |
16,472.40 |
16,472.40 |
331.8K |
| 10:40 |
16,474.70 |
16,482.90 |
16,474.70 |
16,482.90 |
512.8K |
| 10:41 |
16,480.40 |
16,480.40 |
16,473.10 |
16,473.10 |
904.8K |
| 10:42 |
16,466.90 |
16,469.10 |
16,466.90 |
16,469.10 |
418.5K |
| 10:43 |
16,463.30 |
16,463.30 |
16,462.50 |
16,462.50 |
375.4K |
| 10:44 |
16,459.40 |
16,465.30 |
16,459.40 |
16,465.30 |
234.4K |
| 10:45 |
16,465.10 |
16,465.30 |
16,465.10 |
16,465.30 |
314.8K |
| 10:46 |
16,465.40 |
16,469.80 |
16,465.40 |
16,469.80 |
293.1K |
| 10:47 |
16,469.40 |
16,473.00 |
16,469.40 |
16,473.00 |
272.3K |
| 10:48 |
16,469.90 |
16,469.90 |
16,465.30 |
16,465.30 |
1,323.7K |
| 10:49 |
16,462.80 |
16,462.80 |
16,462.40 |
16,462.40 |
250.2K |
| 10:50 |
16,459.80 |
16,460.50 |
16,459.80 |
16,460.50 |
831.1K |
| 10:51 |
16,462.20 |
16,462.20 |
16,461.80 |
16,461.80 |
405.1K |
| 10:52 |
16,461.30 |
16,461.30 |
16,454.40 |
16,454.40 |
183.5K |
| 10:53 |
16,455.30 |
16,460.20 |
16,455.30 |
16,460.20 |
301.4K |
| 10:54 |
16,455.00 |
16,455.00 |
16,446.50 |
16,446.50 |
822.9K |
| 10:55 |
16,448.90 |
16,448.90 |
16,447.80 |
16,447.80 |
355.9K |
| 10:56 |
16,451.70 |
16,455.10 |
16,451.70 |
16,455.10 |
271.7K |
| 10:57 |
16,458.60 |
16,465.00 |
16,458.60 |
16,465.00 |
245.4K |
| 10:58 |
16,466.10 |
16,466.10 |
16,465.80 |
16,465.80 |
158.4K |
| 10:59 |
16,467.50 |
16,467.80 |
16,467.50 |
16,467.80 |
595.2K |
| 11:00 |
16,465.30 |
16,465.30 |
16,462.50 |
16,462.50 |
218.0K |
| 11:01 |
16,457.10 |
16,457.10 |
16,454.90 |
16,454.90 |
262.5K |
| 11:02 |
16,456.20 |
16,456.50 |
16,456.20 |
16,456.50 |
123.4K |
| 11:03 |
16,454.60 |
16,457.60 |
16,454.60 |
16,457.60 |
191.4K |
| 11:04 |
16,454.10 |
16,454.10 |
16,453.40 |
16,453.40 |
402.0K |
| 11:05 |
16,463.50 |
16,466.90 |
16,463.50 |
16,466.90 |
710.6K |
| 11:06 |
16,467.60 |
16,467.60 |
16,459.50 |
16,459.50 |
259.1K |
| 11:07 |
16,462.00 |
16,464.80 |
16,462.00 |
16,464.80 |
348.1K |
| 11:08 |
16,462.10 |
16,462.10 |
16,461.10 |
16,461.10 |
111.8K |
| 11:09 |
16,461.20 |
16,461.20 |
16,461.00 |
16,461.00 |
203.1K |
| 11:10 |
16,464.60 |
16,466.10 |
16,464.60 |
16,466.10 |
340.6K |
| 11:11 |
16,467.20 |
16,467.20 |
16,466.80 |
16,466.80 |
140.9K |
| 11:12 |
16,468.20 |
16,468.70 |
16,468.20 |
16,468.70 |
260.9K |
| 11:13 |
16,467.80 |
16,477.10 |
16,467.80 |
16,477.10 |
1,144.0K |
| 11:14 |
16,475.70 |
16,475.70 |
16,475.00 |
16,475.00 |
248.4K |
| 11:15 |
16,471.80 |
16,471.80 |
16,470.80 |
16,470.80 |
306.9K |
| 11:16 |
16,468.80 |
16,468.80 |
16,463.90 |
16,463.90 |
448.9K |
| 11:17 |
16,461.10 |
16,461.10 |
16,457.10 |
16,457.10 |
457.0K |
| 11:18 |
16,455.30 |
16,462.50 |
16,455.30 |
16,462.50 |
568.6K |
| 11:19 |
16,464.30 |
16,464.60 |
16,464.30 |
16,464.60 |
261.4K |
| 11:20 |
16,461.10 |
16,461.60 |
16,461.10 |
16,461.60 |
143.6K |
| 11:21 |
16,459.50 |
16,461.00 |
16,459.50 |
16,461.00 |
492.2K |
| 11:22 |
16,461.50 |
16,461.50 |
16,459.00 |
16,459.00 |
234.0K |
| 11:23 |
16,461.30 |
16,462.60 |
16,461.30 |
16,462.60 |
139.4K |
| 11:24 |
16,462.60 |
16,462.60 |
16,461.70 |
16,461.70 |
120.4K |
| 11:25 |
16,463.60 |
16,464.90 |
16,463.60 |
16,464.90 |
124.2K |
| 11:26 |
16,467.70 |
16,467.70 |
16,466.90 |
16,466.90 |
285.8K |
| 11:27 |
16,473.50 |
16,473.50 |
16,471.50 |
16,471.50 |
180.6K |
| 11:28 |
16,473.50 |
16,473.50 |
16,470.90 |
16,470.90 |
161.1K |
| 11:29 |
16,470.40 |
16,470.90 |
16,470.40 |
16,470.90 |
275.3K |
| 11:30 |
16,470.70 |
16,473.00 |
16,470.70 |
16,473.00 |
625.4K |
| 11:31 |
16,472.70 |
16,472.70 |
16,471.80 |
16,471.80 |
352.4K |
| 11:32 |
16,472.40 |
16,474.50 |
16,472.40 |
16,474.50 |
253.4K |
| 11:33 |
16,469.80 |
16,469.80 |
16,465.80 |
16,465.80 |
555.4K |
| 11:34 |
16,463.70 |
16,463.70 |
16,461.40 |
16,461.40 |
225.9K |
| 11:35 |
16,463.20 |
16,463.20 |
16,457.20 |
16,457.20 |
158.6K |
| 11:36 |
16,457.90 |
16,459.60 |
16,457.90 |
16,459.60 |
156.1K |
| 11:37 |
16,457.60 |
16,460.40 |
16,457.60 |
16,460.40 |
556.1K |
| 11:38 |
16,458.90 |
16,458.90 |
16,456.80 |
16,456.80 |
251.8K |
| 11:39 |
16,459.00 |
16,459.80 |
16,459.00 |
16,459.80 |
152.5K |
| 11:40 |
16,460.30 |
16,460.30 |
16,458.10 |
16,458.10 |
172.2K |
| 11:41 |
16,460.80 |
16,460.80 |
16,460.70 |
16,460.70 |
274.7K |
| 11:42 |
16,458.20 |
16,458.20 |
16,456.00 |
16,456.00 |
218.5K |
| 11:43 |
16,459.30 |
16,465.50 |
16,459.30 |
16,465.50 |
808.7K |
| 11:44 |
16,459.10 |
16,461.80 |
16,459.10 |
16,461.80 |
1,175.0K |
| 11:45 |
16,465.00 |
16,465.80 |
16,465.00 |
16,465.80 |
892.0K |
| 11:46 |
16,469.40 |
16,469.40 |
16,464.60 |
16,464.60 |
1,073.9K |
| 11:47 |
16,468.60 |
16,468.60 |
16,465.10 |
16,465.10 |
336.3K |
| 11:48 |
16,466.80 |
16,467.90 |
16,466.80 |
16,467.90 |
149.2K |
| 11:49 |
16,471.50 |
16,471.50 |
16,469.20 |
16,469.20 |
181.4K |
| 11:50 |
16,465.80 |
16,465.80 |
16,462.60 |
16,462.60 |
300.2K |
| 11:51 |
16,459.90 |
16,459.90 |
16,459.50 |
16,459.50 |
515.9K |
| 11:52 |
16,459.90 |
16,461.30 |
16,459.90 |
16,461.30 |
152.7K |
| 11:53 |
16,455.40 |
16,456.60 |
16,455.40 |
16,456.60 |
333.4K |
| 11:54 |
16,457.10 |
16,458.60 |
16,457.10 |
16,458.60 |
190.7K |
| 11:55 |
16,456.30 |
16,456.30 |
16,452.70 |
16,452.70 |
233.1K |
| 11:56 |
16,452.70 |
16,452.70 |
16,450.50 |
16,450.50 |
817.2K |
| 11:57 |
16,454.00 |
16,454.00 |
16,450.50 |
16,450.50 |
157.2K |
| 11:58 |
16,452.40 |
16,457.40 |
16,452.40 |
16,457.40 |
652.8K |
| 11:59 |
16,457.90 |
16,457.90 |
16,454.80 |
16,454.80 |
141.0K |
| 12:00 |
16,457.60 |
16,457.60 |
16,454.50 |
16,454.50 |
256.5K |
| 12:01 |
16,451.70 |
16,451.70 |
16,445.50 |
16,445.50 |
77.0K |
| 12:02 |
16,446.70 |
16,446.70 |
16,443.70 |
16,443.70 |
258.1K |
| 12:03 |
16,444.60 |
16,449.80 |
16,444.60 |
16,449.80 |
40.4K |
| 12:04 |
16,450.10 |
16,450.10 |
16,449.60 |
16,449.60 |
272.5K |
| 12:05 |
16,447.80 |
16,454.10 |
16,447.80 |
16,454.10 |
84.0K |
| 12:06 |
16,454.10 |
16,454.10 |
16,447.00 |
16,447.00 |
116.8K |
| 12:07 |
16,448.00 |
16,448.00 |
16,446.20 |
16,446.20 |
367.5K |
| 12:08 |
16,443.80 |
16,443.80 |
16,442.00 |
16,442.00 |
508.1K |
| 12:09 |
16,440.10 |
16,441.40 |
16,440.10 |
16,441.40 |
922.6K |
| 12:10 |
16,440.50 |
16,440.50 |
16,435.60 |
16,435.60 |
561.3K |
| 12:11 |
16,438.90 |
16,438.90 |
16,437.00 |
16,437.00 |
249.9K |
| 12:12 |
16,439.00 |
16,447.60 |
16,439.00 |
16,447.60 |
812.6K |
| 12:13 |
16,448.70 |
16,448.70 |
16,448.30 |
16,448.30 |
309.8K |
| 12:14 |
16,448.50 |
16,448.50 |
16,447.80 |
16,447.80 |
85.1K |
| 12:15 |
16,450.10 |
16,452.80 |
16,450.10 |
16,452.80 |
184.5K |
| 12:16 |
16,448.10 |
16,448.10 |
16,447.50 |
16,447.50 |
217.8K |
| 12:17 |
16,448.20 |
16,448.20 |
16,447.10 |
16,447.10 |
138.9K |
| 12:18 |
16,450.60 |
16,452.80 |
16,450.60 |
16,452.80 |
262.8K |
| 12:19 |
16,450.90 |
16,450.90 |
16,450.30 |
16,450.30 |
120.5K |
| 12:20 |
16,449.80 |
16,450.70 |
16,449.80 |
16,450.70 |
229.6K |
| 12:21 |
16,452.60 |
16,452.60 |
16,452.20 |
16,452.20 |
269.7K |
| 12:22 |
16,455.10 |
16,455.10 |
16,455.00 |
16,455.00 |
109.9K |
| 12:23 |
16,456.30 |
16,456.30 |
16,453.70 |
16,453.70 |
275.2K |
| 12:24 |
16,452.20 |
16,454.40 |
16,452.20 |
16,454.40 |
304.4K |
| 12:25 |
16,452.90 |
16,455.90 |
16,452.90 |
16,455.90 |
380.5K |
| 12:26 |
16,457.50 |
16,459.30 |
16,457.50 |
16,459.30 |
116.4K |
| 12:27 |
16,454.70 |
16,454.70 |
16,454.10 |
16,454.10 |
261.3K |
| 12:28 |
16,452.40 |
16,452.40 |
16,449.90 |
16,449.90 |
111.4K |
| 12:29 |
16,450.30 |
16,451.20 |
16,450.30 |
16,451.20 |
117.6K |
| 12:30 |
16,449.50 |
16,457.80 |
16,449.50 |
16,457.80 |
742.1K |
| 12:31 |
16,456.90 |
16,456.90 |
16,454.30 |
16,454.30 |
901.7K |
| 12:32 |
16,453.40 |
16,453.40 |
16,450.00 |
16,450.00 |
231.7K |
| 12:33 |
16,449.30 |
16,449.30 |
16,448.10 |
16,448.10 |
176.3K |
| 12:34 |
16,446.80 |
16,446.80 |
16,445.10 |
16,445.10 |
181.1K |
| 12:35 |
16,450.00 |
16,450.50 |
16,450.00 |
16,450.50 |
126.6K |
| 12:36 |
16,452.90 |
16,453.90 |
16,452.90 |
16,453.90 |
396.4K |
| 12:37 |
16,455.90 |
16,458.40 |
16,455.90 |
16,458.40 |
314.2K |
| 12:38 |
16,457.00 |
16,459.10 |
16,457.00 |
16,459.10 |
333.8K |
| 12:39 |
16,461.70 |
16,467.00 |
16,461.70 |
16,467.00 |
737.1K |
| 12:40 |
16,467.30 |
16,467.30 |
16,465.70 |
16,465.70 |
539.9K |
| 12:41 |
16,463.30 |
16,463.30 |
16,462.80 |
16,462.80 |
485.6K |
| 12:42 |
16,462.80 |
16,462.80 |
16,456.40 |
16,456.40 |
348.5K |
| 12:43 |
16,459.40 |
16,461.00 |
16,459.40 |
16,461.00 |
187.6K |
| 12:44 |
16,460.60 |
16,467.40 |
16,460.60 |
16,467.40 |
302.7K |
| 12:45 |
16,468.70 |
16,468.70 |
16,467.00 |
16,467.00 |
169.0K |
| 12:46 |
16,464.90 |
16,469.40 |
16,464.90 |
16,469.40 |
216.5K |
| 12:47 |
16,470.50 |
16,470.50 |
16,466.60 |
16,466.60 |
141.4K |
| 12:48 |
16,468.50 |
16,468.50 |
16,464.20 |
16,464.20 |
103.1K |
| 12:49 |
16,462.40 |
16,463.50 |
16,462.40 |
16,463.50 |
296.0K |
| 12:50 |
16,462.50 |
16,462.80 |
16,462.50 |
16,462.80 |
128.4K |
| 12:51 |
16,464.00 |
16,464.00 |
16,462.10 |
16,462.10 |
143.0K |
| 12:52 |
16,461.50 |
16,462.30 |
16,461.50 |
16,462.30 |
359.5K |
| 12:53 |
16,462.50 |
16,464.50 |
16,462.50 |
16,464.50 |
205.5K |
| 12:54 |
16,464.10 |
16,468.10 |
16,464.10 |
16,468.10 |
695.4K |
| 12:55 |
16,468.00 |
16,468.00 |
16,465.90 |
16,465.90 |
130.4K |
| 12:56 |
16,466.90 |
16,466.90 |
16,465.90 |
16,465.90 |
112.3K |
| 12:57 |
16,463.70 |
16,469.80 |
16,463.70 |
16,469.80 |
239.4K |
| 12:58 |
16,470.60 |
16,470.80 |
16,470.60 |
16,470.80 |
146.0K |
| 12:59 |
16,470.50 |
16,471.30 |
16,470.50 |
16,471.30 |
153.6K |
| 13:00 |
16,469.60 |
16,474.90 |
16,469.60 |
16,474.90 |
401.6K |
| 13:01 |
16,475.70 |
16,479.40 |
16,475.70 |
16,479.40 |
514.2K |
| 13:02 |
16,480.40 |
16,480.80 |
16,480.40 |
16,480.80 |
232.8K |
| 13:03 |
16,480.40 |
16,480.40 |
16,477.00 |
16,477.00 |
178.4K |
| 13:04 |
16,476.00 |
16,476.00 |
16,475.50 |
16,475.50 |
153.3K |
| 13:05 |
16,471.70 |
16,472.40 |
16,471.70 |
16,472.40 |
275.7K |
| 13:06 |
16,468.30 |
16,468.30 |
16,467.50 |
16,467.50 |
189.3K |
| 13:07 |
16,471.70 |
16,471.70 |
16,470.00 |
16,470.00 |
64.6K |
| 13:08 |
16,469.40 |
16,470.30 |
16,469.40 |
16,470.30 |
381.1K |
| 13:09 |
16,470.80 |
16,470.80 |
16,470.10 |
16,470.10 |
173.7K |
| 13:10 |
16,467.40 |
16,469.40 |
16,467.40 |
16,469.40 |
146.7K |
| 13:11 |
16,470.00 |
16,470.00 |
16,468.30 |
16,468.30 |
444.4K |
| 13:12 |
16,466.60 |
16,466.60 |
16,466.30 |
16,466.30 |
156.2K |
| 13:13 |
16,461.00 |
16,461.00 |
16,450.10 |
16,450.10 |
663.7K |
| 13:14 |
16,449.70 |
16,449.70 |
16,448.70 |
16,448.70 |
1,714.1K |
| 13:15 |
16,449.30 |
16,449.30 |
16,446.50 |
16,446.50 |
1,012.1K |
| 13:16 |
16,445.80 |
16,445.80 |
16,442.60 |
16,442.60 |
248.8K |
| 13:17 |
16,442.90 |
16,442.90 |
16,439.30 |
16,439.30 |
216.6K |
| 13:18 |
16,440.80 |
16,441.40 |
16,440.80 |
16,441.40 |
180.6K |
| 13:19 |
16,444.70 |
16,446.30 |
16,444.70 |
16,446.30 |
258.4K |
| 13:20 |
16,445.30 |
16,445.30 |
16,441.00 |
16,441.00 |
139.5K |
| 13:21 |
16,443.60 |
16,444.00 |
16,443.60 |
16,444.00 |
271.5K |
| 13:22 |
16,442.80 |
16,442.80 |
16,441.10 |
16,441.10 |
637.3K |
| 13:23 |
16,442.40 |
16,446.80 |
16,442.40 |
16,446.80 |
256.6K |
| 13:24 |
16,446.40 |
16,448.70 |
16,446.40 |
16,448.70 |
159.2K |
| 13:25 |
16,445.50 |
16,445.50 |
16,444.70 |
16,444.70 |
190.1K |
| 13:26 |
16,444.50 |
16,444.50 |
16,444.40 |
16,444.40 |
166.9K |
| 13:27 |
16,448.40 |
16,450.30 |
16,448.40 |
16,450.30 |
479.7K |
| 13:28 |
16,451.80 |
16,452.10 |
16,451.80 |
16,452.10 |
66.8K |
| 13:29 |
16,450.20 |
16,452.10 |
16,450.20 |
16,452.10 |
132.9K |
| 13:30 |
16,451.20 |
16,451.20 |
16,451.00 |
16,451.00 |
300.8K |
| 13:31 |
16,452.60 |
16,452.60 |
16,451.50 |
16,451.50 |
83.7K |
| 13:32 |
16,449.50 |
16,450.90 |
16,449.50 |
16,450.90 |
430.6K |
| 13:33 |
16,451.70 |
16,451.70 |
16,445.80 |
16,445.80 |
280.5K |
| 13:34 |
16,443.50 |
16,443.50 |
16,437.70 |
16,437.70 |
611.5K |
| 13:35 |
16,438.50 |
16,440.80 |
16,438.50 |
16,440.80 |
172.7K |
| 13:36 |
16,439.50 |
16,439.50 |
16,438.70 |
16,438.70 |
951.2K |
| 13:37 |
16,428.80 |
16,428.80 |
16,427.40 |
16,427.40 |
589.7K |
| 13:38 |
16,430.50 |
16,431.90 |
16,430.50 |
16,431.90 |
331.3K |
| 13:39 |
16,432.20 |
16,432.20 |
16,430.90 |
16,430.90 |
130.7K |
| 13:40 |
16,432.20 |
16,432.20 |
16,429.40 |
16,429.40 |
223.4K |
| 13:41 |
16,433.80 |
16,433.80 |
16,424.30 |
16,424.30 |
303.5K |
| 13:42 |
16,422.80 |
16,422.80 |
16,421.40 |
16,421.40 |
487.5K |
| 13:43 |
16,421.50 |
16,426.90 |
16,421.50 |
16,426.90 |
1,198.9K |
| 13:44 |
16,427.40 |
16,427.40 |
16,426.20 |
16,426.20 |
156.8K |
| 13:45 |
16,426.40 |
16,426.40 |
16,425.10 |
16,425.10 |
79.2K |
| 13:46 |
16,425.20 |
16,425.90 |
16,425.20 |
16,425.90 |
951.4K |
| 13:47 |
16,426.50 |
16,426.50 |
16,421.60 |
16,421.60 |
151.8K |
| 13:48 |
16,418.50 |
16,418.50 |
16,413.60 |
16,413.60 |
559.8K |
| 13:49 |
16,416.50 |
16,416.50 |
16,414.60 |
16,414.60 |
327.6K |
| 13:50 |
16,417.90 |
16,421.40 |
16,417.90 |
16,421.40 |
214.1K |
| 13:51 |
16,420.90 |
16,423.80 |
16,420.90 |
16,423.80 |
367.9K |
| 13:52 |
16,421.50 |
16,422.90 |
16,421.50 |
16,422.90 |
106.7K |
| 13:53 |
16,419.70 |
16,419.70 |
16,415.80 |
16,415.80 |
161.3K |
| 13:54 |
16,413.20 |
16,413.20 |
16,413.10 |
16,413.10 |
198.0K |
| 13:55 |
16,414.60 |
16,415.40 |
16,414.60 |
16,415.40 |
159.1K |
| 13:56 |
16,415.80 |
16,415.80 |
16,414.70 |
16,414.70 |
81.8K |
| 13:57 |
16,413.20 |
16,413.20 |
16,412.20 |
16,412.20 |
126.5K |
| 13:58 |
16,413.00 |
16,416.10 |
16,413.00 |
16,416.10 |
166.5K |
| 13:59 |
16,415.80 |
16,415.80 |
16,413.60 |
16,413.60 |
160.9K |
| 14:00 |
16,411.80 |
16,412.80 |
16,411.80 |
16,412.80 |
417.4K |
| 14:01 |
16,414.50 |
16,416.40 |
16,414.50 |
16,416.40 |
177.0K |
| 14:02 |
16,421.40 |
16,422.50 |
16,421.40 |
16,422.50 |
108.7K |
| 14:03 |
16,418.00 |
16,419.00 |
16,418.00 |
16,419.00 |
83.1K |
| 14:04 |
16,417.30 |
16,419.00 |
16,417.30 |
16,419.00 |
224.7K |
| 14:05 |
16,415.80 |
16,415.80 |
16,414.60 |
16,414.60 |
186.5K |
| 14:06 |
16,417.50 |
16,417.50 |
16,415.70 |
16,415.70 |
126.6K |
| 14:07 |
16,419.60 |
16,419.60 |
16,418.50 |
16,418.50 |
108.2K |
| 14:08 |
16,420.00 |
16,420.00 |
16,419.30 |
16,419.30 |
296.3K |
| 14:09 |
16,424.00 |
16,424.00 |
16,421.60 |
16,421.60 |
155.4K |
| 14:10 |
16,422.10 |
16,422.10 |
16,421.60 |
16,421.60 |
79.4K |
| 14:11 |
16,422.20 |
16,422.20 |
16,422.10 |
16,422.10 |
82.4K |
| 14:12 |
16,425.70 |
16,425.70 |
16,424.70 |
16,424.70 |
194.4K |
| 14:13 |
16,425.90 |
16,425.90 |
16,423.40 |
16,423.40 |
62.5K |
| 14:14 |
16,419.90 |
16,419.90 |
16,417.80 |
16,417.80 |
582.0K |
| 14:15 |
16,413.20 |
16,413.20 |
16,412.70 |
16,412.70 |
385.2K |
| 14:16 |
16,414.60 |
16,414.60 |
16,414.40 |
16,414.40 |
296.4K |
| 14:17 |
16,411.60 |
16,414.60 |
16,411.60 |
16,414.60 |
114.8K |
| 14:18 |
16,413.90 |
16,413.90 |
16,413.80 |
16,413.80 |
831.2K |
| 14:19 |
16,417.20 |
16,418.40 |
16,417.20 |
16,418.40 |
429.4K |
| 14:20 |
16,418.70 |
16,422.40 |
16,418.70 |
16,422.40 |
374.5K |
| 14:21 |
16,424.50 |
16,425.10 |
16,424.50 |
16,425.10 |
348.4K |
| 14:22 |
16,422.60 |
16,422.60 |
16,420.70 |
16,420.70 |
288.0K |
| 14:23 |
16,417.00 |
16,418.80 |
16,417.00 |
16,418.80 |
193.2K |
| 14:24 |
16,420.70 |
16,420.70 |
16,417.00 |
16,417.00 |
182.9K |
| 14:25 |
16,419.90 |
16,419.90 |
16,415.20 |
16,415.20 |
1,560.7K |
| 14:26 |
16,409.90 |
16,412.80 |
16,409.90 |
16,412.80 |
144.5K |
| 14:27 |
16,414.40 |
16,414.40 |
16,411.60 |
16,411.60 |
104.1K |
| 14:28 |
16,412.40 |
16,413.00 |
16,412.40 |
16,413.00 |
155.0K |
| 14:29 |
16,414.40 |
16,415.10 |
16,414.40 |
16,415.10 |
369.8K |
| 14:30 |
16,413.30 |
16,414.80 |
16,413.30 |
16,414.80 |
145.4K |
| 14:31 |
16,415.10 |
16,415.10 |
16,414.30 |
16,414.30 |
207.5K |
| 14:32 |
16,413.20 |
16,414.80 |
16,413.20 |
16,414.80 |
185.0K |
| 14:33 |
16,415.00 |
16,415.00 |
16,414.20 |
16,414.20 |
296.1K |
| 14:34 |
16,413.80 |
16,414.10 |
16,413.80 |
16,414.10 |
234.7K |
| 14:35 |
16,414.70 |
16,416.60 |
16,414.70 |
16,416.60 |
93.6K |
| 14:36 |
16,415.80 |
16,415.80 |
16,413.90 |
16,413.90 |
216.7K |
| 14:37 |
16,416.10 |
16,416.10 |
16,412.80 |
16,412.80 |
171.9K |
| 14:38 |
16,412.00 |
16,412.00 |
16,411.80 |
16,411.80 |
162.4K |
| 14:39 |
16,411.90 |
16,412.70 |
16,411.90 |
16,412.70 |
173.3K |
| 14:40 |
16,410.70 |
16,410.70 |
16,409.80 |
16,409.80 |
207.0K |
| 14:41 |
16,411.80 |
16,411.80 |
16,410.40 |
16,410.40 |
201.0K |
| 14:42 |
16,409.90 |
16,409.90 |
16,407.60 |
16,407.60 |
137.9K |
| 14:43 |
16,406.50 |
16,406.80 |
16,406.50 |
16,406.80 |
239.8K |
| 14:44 |
16,408.50 |
16,408.50 |
16,406.00 |
16,406.00 |
709.0K |
| 14:45 |
16,408.70 |
16,408.70 |
16,402.50 |
16,402.50 |
394.0K |
| 14:46 |
16,403.20 |
16,405.90 |
16,403.20 |
16,405.90 |
246.8K |
| 14:47 |
16,400.40 |
16,400.40 |
16,399.10 |
16,399.10 |
2,407.9K |
| 14:48 |
16,401.80 |
16,401.80 |
16,398.80 |
16,398.80 |
209.7K |
| 14:49 |
16,400.40 |
16,400.90 |
16,400.40 |
16,400.90 |
542.2K |
| 14:50 |
16,399.00 |
16,399.50 |
16,399.00 |
16,399.50 |
206.4K |
| 14:51 |
16,402.50 |
16,403.20 |
16,402.50 |
16,403.20 |
194.3K |
| 14:52 |
16,405.10 |
16,405.10 |
16,404.80 |
16,404.80 |
288.1K |
| 14:53 |
16,404.50 |
16,408.90 |
16,404.50 |
16,408.90 |
121.7K |
| 14:54 |
16,408.10 |
16,409.40 |
16,408.10 |
16,409.40 |
173.5K |
| 14:55 |
16,414.00 |
16,414.20 |
16,414.00 |
16,414.20 |
279.5K |
| 14:56 |
16,413.20 |
16,413.20 |
16,410.00 |
16,410.00 |
320.9K |
| 14:57 |
16,407.00 |
16,407.00 |
16,406.30 |
16,406.30 |
143.5K |
| 14:58 |
16,407.90 |
16,407.90 |
16,398.90 |
16,398.90 |
405.4K |
| 14:59 |
16,397.80 |
16,397.80 |
16,397.30 |
16,397.30 |
213.7K |
| 15:00 |
16,398.60 |
16,398.60 |
16,395.10 |
16,395.10 |
251.6K |
| 15:01 |
16,396.30 |
16,399.00 |
16,396.30 |
16,399.00 |
521.6K |
| 15:02 |
16,399.60 |
16,402.00 |
16,399.60 |
16,402.00 |
272.1K |
| 15:03 |
16,402.80 |
16,402.80 |
16,400.70 |
16,400.70 |
139.1K |
| 15:04 |
16,402.40 |
16,407.20 |
16,402.40 |
16,407.20 |
303.2K |
| 15:05 |
16,403.20 |
16,403.20 |
16,401.90 |
16,401.90 |
315.9K |
| 15:06 |
16,400.80 |
16,400.80 |
16,397.60 |
16,397.60 |
233.9K |
| 15:07 |
16,397.80 |
16,397.80 |
16,396.40 |
16,396.40 |
150.2K |
| 15:08 |
16,396.00 |
16,396.00 |
16,394.40 |
16,394.40 |
343.7K |
| 15:09 |
16,393.40 |
16,394.10 |
16,393.40 |
16,394.10 |
145.0K |
| 15:10 |
16,393.90 |
16,394.20 |
16,393.90 |
16,394.20 |
1,106.1K |
| 15:11 |
16,394.30 |
16,398.90 |
16,394.30 |
16,398.90 |
882.5K |
| 15:12 |
16,398.70 |
16,398.70 |
16,398.30 |
16,398.30 |
281.1K |
| 15:13 |
16,399.50 |
16,400.20 |
16,399.50 |
16,400.20 |
216.0K |
| 15:14 |
16,399.30 |
16,399.30 |
16,397.70 |
16,397.70 |
173.1K |
| 15:15 |
16,398.50 |
16,398.50 |
16,397.50 |
16,397.50 |
221.9K |
| 15:16 |
16,398.20 |
16,400.60 |
16,398.20 |
16,400.60 |
158.2K |
| 15:17 |
16,396.10 |
16,396.10 |
16,393.20 |
16,393.20 |
388.4K |
| 15:18 |
16,395.20 |
16,395.60 |
16,395.20 |
16,395.60 |
243.4K |
| 15:19 |
16,394.80 |
16,394.80 |
16,394.40 |
16,394.40 |
515.4K |
| 15:20 |
16,392.40 |
16,392.40 |
16,389.80 |
16,389.80 |
224.2K |
| 15:21 |
16,391.20 |
16,391.60 |
16,391.20 |
16,391.60 |
271.4K |
| 15:22 |
16,393.50 |
16,393.80 |
16,393.50 |
16,393.80 |
269.8K |
| 15:23 |
16,394.20 |
16,396.60 |
16,394.20 |
16,396.60 |
180.8K |
| 15:24 |
16,396.70 |
16,396.70 |
16,395.50 |
16,395.50 |
1,002.7K |
| 15:25 |
16,396.00 |
16,397.60 |
16,396.00 |
16,397.60 |
195.1K |
| 15:26 |
16,396.20 |
16,403.20 |
16,396.20 |
16,403.20 |
477.4K |
| 15:27 |
16,402.30 |
16,402.90 |
16,402.30 |
16,402.90 |
244.5K |
| 15:28 |
16,406.00 |
16,406.00 |
16,401.90 |
16,401.90 |
464.3K |
| 15:29 |
16,402.40 |
16,402.40 |
16,400.70 |
16,400.70 |
388.2K |
| 15:30 |
16,402.60 |
16,402.60 |
16,399.90 |
16,399.90 |
250.6K |
| 15:31 |
16,406.30 |
16,407.70 |
16,406.30 |
16,407.70 |
357.9K |
| 15:32 |
16,403.90 |
16,404.60 |
16,403.90 |
16,404.60 |
111.0K |
| 15:33 |
16,401.00 |
16,401.80 |
16,401.00 |
16,401.80 |
211.9K |
| 15:34 |
16,399.20 |
16,399.40 |
16,399.20 |
16,399.40 |
175.2K |
| 15:35 |
16,400.60 |
16,400.60 |
16,398.70 |
16,398.70 |
156.4K |
| 15:36 |
16,399.70 |
16,399.70 |
16,396.80 |
16,396.80 |
1,027.4K |
| 15:37 |
16,401.10 |
16,401.10 |
16,400.40 |
16,400.40 |
285.1K |
| 15:38 |
16,400.20 |
16,402.60 |
16,400.20 |
16,402.60 |
308.7K |
| 15:39 |
16,403.00 |
16,403.00 |
16,402.60 |
16,402.60 |
604.9K |
| 15:40 |
16,403.60 |
16,407.30 |
16,403.60 |
16,407.30 |
791.6K |
| 15:41 |
16,405.20 |
16,406.20 |
16,405.20 |
16,406.20 |
530.6K |
| 15:42 |
16,403.10 |
16,403.50 |
16,403.10 |
16,403.50 |
878.5K |
| 15:43 |
16,405.10 |
16,405.20 |
16,405.10 |
16,405.20 |
287.5K |
| 15:44 |
16,407.30 |
16,407.30 |
16,403.40 |
16,403.40 |
363.1K |
| 15:45 |
16,407.60 |
16,408.10 |
16,407.60 |
16,408.10 |
465.3K |
| 15:46 |
16,406.70 |
16,410.70 |
16,406.70 |
16,410.70 |
289.9K |
| 15:47 |
16,409.10 |
16,413.70 |
16,409.10 |
16,413.70 |
459.7K |
| 15:48 |
16,415.20 |
16,415.20 |
16,410.70 |
16,410.70 |
412.4K |
| 15:49 |
16,410.10 |
16,412.10 |
16,410.10 |
16,412.10 |
435.5K |
| 15:50 |
16,408.10 |
16,408.10 |
16,402.90 |
16,402.90 |
1,842.2K |
| 15:51 |
16,405.60 |
16,405.60 |
16,403.20 |
16,403.20 |
712.6K |
| 15:52 |
16,402.30 |
16,404.90 |
16,402.30 |
16,404.90 |
414.1K |
| 15:53 |
16,402.40 |
16,405.90 |
16,402.40 |
16,405.90 |
346.9K |
| 15:54 |
16,405.40 |
16,405.40 |
16,402.50 |
16,402.50 |
1,205.8K |
| 15:55 |
16,399.20 |
16,399.20 |
16,398.60 |
16,398.60 |
720.0K |
| 15:56 |
16,399.30 |
16,399.40 |
16,399.30 |
16,399.40 |
1,689.4K |
| 15:57 |
16,399.50 |
16,399.50 |
16,398.50 |
16,398.50 |
376.7K |
| 15:58 |
16,399.90 |
16,402.40 |
16,399.90 |
16,402.40 |
407.0K |
| 15:59 |
16,398.70 |
16,401.80 |
16,398.70 |
16,401.80 |
963.7K |
| 16:00 |
16,403.80 |
16,403.80 |
16,403.10 |
16,403.10 |
347.6K |
| 16:01 |
16,403.10 |
16,403.10 |
16,403.10 |
16,403.10 |
0.0K |
| 16:02 |
16,403.10 |
16,403.10 |
16,403.10 |
16,403.10 |
0.0K |
| 16:03 |
16,403.10 |
16,403.10 |
16,403.10 |
16,403.10 |
0.0K |
| 16:04 |
16,403.10 |
16,403.10 |
16,402.10 |
16,402.10 |
43,539.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|