| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,402.10 |
16,437.40 |
16,402.10 |
16,437.40 |
1,715.3K |
| 10:01 |
16,437.40 |
16,437.40 |
16,430.70 |
16,430.70 |
94.0K |
| 10:02 |
16,429.00 |
16,458.30 |
16,429.00 |
16,458.30 |
765.3K |
| 10:03 |
16,462.10 |
16,462.10 |
16,457.70 |
16,457.70 |
313.0K |
| 10:04 |
16,463.90 |
16,465.30 |
16,463.90 |
16,465.30 |
791.6K |
| 10:05 |
16,443.10 |
16,444.80 |
16,443.10 |
16,444.80 |
309.3K |
| 10:06 |
16,448.70 |
16,449.90 |
16,448.70 |
16,449.90 |
1,369.8K |
| 10:07 |
16,449.10 |
16,449.10 |
16,447.40 |
16,447.40 |
823.6K |
| 10:08 |
16,441.90 |
16,441.90 |
16,436.70 |
16,436.70 |
513.7K |
| 10:09 |
16,446.10 |
16,447.20 |
16,446.10 |
16,447.20 |
3,753.6K |
| 10:10 |
16,447.70 |
16,447.70 |
16,441.30 |
16,441.30 |
452.1K |
| 10:11 |
16,449.30 |
16,456.80 |
16,449.30 |
16,456.80 |
1,200.3K |
| 10:12 |
16,464.90 |
16,464.90 |
16,461.80 |
16,461.80 |
398.4K |
| 10:13 |
16,448.40 |
16,448.40 |
16,440.90 |
16,440.90 |
320.7K |
| 10:14 |
16,437.40 |
16,437.60 |
16,437.40 |
16,437.60 |
1,478.4K |
| 10:15 |
16,440.30 |
16,459.70 |
16,440.30 |
16,459.70 |
1,919.3K |
| 10:16 |
16,455.60 |
16,466.30 |
16,455.60 |
16,466.30 |
477.5K |
| 10:17 |
16,470.90 |
16,473.20 |
16,470.90 |
16,473.20 |
393.0K |
| 10:18 |
16,465.30 |
16,465.30 |
16,457.30 |
16,457.30 |
219.1K |
| 10:19 |
16,463.40 |
16,467.00 |
16,463.40 |
16,467.00 |
987.5K |
| 10:20 |
16,461.60 |
16,461.60 |
16,453.10 |
16,453.10 |
425.2K |
| 10:21 |
16,455.20 |
16,455.20 |
16,450.50 |
16,450.50 |
981.2K |
| 10:22 |
16,450.40 |
16,451.90 |
16,450.40 |
16,451.90 |
195.2K |
| 10:23 |
16,449.20 |
16,449.20 |
16,443.40 |
16,443.40 |
327.7K |
| 10:24 |
16,437.70 |
16,442.50 |
16,437.70 |
16,442.50 |
248.9K |
| 10:25 |
16,441.10 |
16,441.10 |
16,440.90 |
16,440.90 |
932.4K |
| 10:26 |
16,434.00 |
16,434.00 |
16,432.80 |
16,432.80 |
1,202.1K |
| 10:27 |
16,436.80 |
16,437.40 |
16,436.80 |
16,437.40 |
487.5K |
| 10:28 |
16,434.40 |
16,436.90 |
16,434.40 |
16,436.90 |
273.2K |
| 10:29 |
16,432.00 |
16,439.10 |
16,432.00 |
16,439.10 |
449.8K |
| 10:30 |
16,441.40 |
16,443.30 |
16,441.40 |
16,443.30 |
487.0K |
| 10:31 |
16,426.70 |
16,433.40 |
16,426.70 |
16,433.40 |
2,202.5K |
| 10:32 |
16,429.70 |
16,429.70 |
16,429.30 |
16,429.30 |
671.2K |
| 10:33 |
16,433.90 |
16,441.40 |
16,433.90 |
16,441.40 |
1,781.3K |
| 10:34 |
16,438.30 |
16,442.10 |
16,438.30 |
16,442.10 |
973.5K |
| 10:35 |
16,441.50 |
16,441.50 |
16,436.90 |
16,436.90 |
329.5K |
| 10:36 |
16,435.70 |
16,435.70 |
16,431.30 |
16,431.30 |
369.3K |
| 10:37 |
16,431.90 |
16,431.90 |
16,431.00 |
16,431.00 |
144.4K |
| 10:38 |
16,430.40 |
16,430.40 |
16,429.10 |
16,429.10 |
393.7K |
| 10:39 |
16,435.20 |
16,435.20 |
16,434.50 |
16,434.50 |
448.3K |
| 10:40 |
16,433.70 |
16,434.50 |
16,433.70 |
16,434.50 |
203.8K |
| 10:41 |
16,434.30 |
16,434.30 |
16,428.70 |
16,428.70 |
479.4K |
| 10:42 |
16,428.90 |
16,431.60 |
16,428.90 |
16,431.60 |
363.2K |
| 10:43 |
16,435.70 |
16,435.70 |
16,428.20 |
16,428.20 |
367.0K |
| 10:44 |
16,428.60 |
16,428.60 |
16,427.60 |
16,427.60 |
1,097.3K |
| 10:45 |
16,425.40 |
16,425.40 |
16,423.60 |
16,423.60 |
277.7K |
| 10:46 |
16,423.90 |
16,423.90 |
16,421.50 |
16,421.50 |
199.3K |
| 10:47 |
16,423.70 |
16,424.20 |
16,423.70 |
16,424.20 |
338.2K |
| 10:48 |
16,420.50 |
16,421.50 |
16,420.50 |
16,421.50 |
156.0K |
| 10:49 |
16,420.60 |
16,420.60 |
16,419.50 |
16,419.50 |
189.9K |
| 10:50 |
16,416.90 |
16,416.90 |
16,415.60 |
16,415.60 |
268.9K |
| 10:51 |
16,414.70 |
16,418.00 |
16,414.70 |
16,418.00 |
1,403.8K |
| 10:52 |
16,417.50 |
16,417.50 |
16,417.00 |
16,417.00 |
242.9K |
| 10:53 |
16,423.70 |
16,431.30 |
16,423.70 |
16,431.30 |
378.2K |
| 10:54 |
16,431.50 |
16,431.50 |
16,421.10 |
16,421.10 |
139.4K |
| 10:55 |
16,425.30 |
16,426.20 |
16,425.30 |
16,426.20 |
85.0K |
| 10:56 |
16,426.30 |
16,426.30 |
16,422.50 |
16,422.50 |
398.3K |
| 10:57 |
16,420.50 |
16,420.50 |
16,415.70 |
16,415.70 |
253.5K |
| 10:58 |
16,413.80 |
16,415.80 |
16,413.80 |
16,415.80 |
101.5K |
| 10:59 |
16,416.30 |
16,423.70 |
16,416.30 |
16,423.70 |
183.1K |
| 11:00 |
16,423.10 |
16,423.10 |
16,416.20 |
16,416.20 |
513.7K |
| 11:01 |
16,412.90 |
16,413.80 |
16,412.90 |
16,413.80 |
177.6K |
| 11:02 |
16,417.20 |
16,419.20 |
16,417.20 |
16,419.20 |
265.4K |
| 11:03 |
16,422.20 |
16,422.20 |
16,418.80 |
16,418.80 |
331.3K |
| 11:04 |
16,414.80 |
16,414.80 |
16,413.50 |
16,413.50 |
612.4K |
| 11:05 |
16,413.80 |
16,415.80 |
16,413.80 |
16,415.80 |
228.2K |
| 11:06 |
16,420.00 |
16,423.30 |
16,420.00 |
16,423.30 |
622.7K |
| 11:07 |
16,422.60 |
16,428.50 |
16,422.60 |
16,428.50 |
213.9K |
| 11:08 |
16,422.90 |
16,424.10 |
16,422.90 |
16,424.10 |
183.9K |
| 11:09 |
16,423.50 |
16,423.50 |
16,423.30 |
16,423.30 |
715.7K |
| 11:10 |
16,420.70 |
16,424.00 |
16,420.70 |
16,424.00 |
106.0K |
| 11:11 |
16,414.70 |
16,416.90 |
16,414.70 |
16,416.90 |
186.1K |
| 11:12 |
16,420.40 |
16,426.20 |
16,420.40 |
16,426.20 |
566.3K |
| 11:13 |
16,426.00 |
16,426.40 |
16,426.00 |
16,426.40 |
155.0K |
| 11:14 |
16,427.60 |
16,436.00 |
16,427.60 |
16,436.00 |
325.4K |
| 11:15 |
16,432.60 |
16,433.10 |
16,432.60 |
16,433.10 |
583.7K |
| 11:16 |
16,433.40 |
16,433.60 |
16,433.40 |
16,433.60 |
363.9K |
| 11:17 |
16,429.60 |
16,429.60 |
16,426.90 |
16,426.90 |
243.9K |
| 11:18 |
16,428.00 |
16,428.00 |
16,427.30 |
16,427.30 |
320.5K |
| 11:19 |
16,427.00 |
16,427.00 |
16,423.70 |
16,423.70 |
231.5K |
| 11:20 |
16,430.00 |
16,430.00 |
16,425.00 |
16,425.00 |
357.0K |
| 11:21 |
16,421.60 |
16,422.80 |
16,421.60 |
16,422.80 |
457.0K |
| 11:22 |
16,426.30 |
16,427.50 |
16,426.30 |
16,427.50 |
248.9K |
| 11:23 |
16,433.00 |
16,433.00 |
16,431.10 |
16,431.10 |
70.3K |
| 11:24 |
16,435.10 |
16,435.60 |
16,435.10 |
16,435.60 |
421.9K |
| 11:25 |
16,436.20 |
16,438.70 |
16,436.20 |
16,438.70 |
175.9K |
| 11:26 |
16,431.80 |
16,431.80 |
16,428.70 |
16,428.70 |
238.0K |
| 11:27 |
16,427.00 |
16,427.00 |
16,420.90 |
16,420.90 |
304.8K |
| 11:28 |
16,416.30 |
16,416.30 |
16,414.50 |
16,414.50 |
232.1K |
| 11:29 |
16,414.30 |
16,414.60 |
16,414.30 |
16,414.60 |
211.8K |
| 11:30 |
16,417.90 |
16,417.90 |
16,417.30 |
16,417.30 |
298.8K |
| 11:31 |
16,415.10 |
16,415.40 |
16,415.10 |
16,415.40 |
595.7K |
| 11:32 |
16,414.80 |
16,415.10 |
16,414.80 |
16,415.10 |
196.2K |
| 11:33 |
16,416.10 |
16,416.10 |
16,412.40 |
16,412.40 |
162.8K |
| 11:34 |
16,414.10 |
16,414.10 |
16,409.70 |
16,409.70 |
168.4K |
| 11:35 |
16,410.70 |
16,410.70 |
16,409.70 |
16,409.70 |
146.9K |
| 11:36 |
16,404.10 |
16,404.10 |
16,401.20 |
16,401.20 |
279.1K |
| 11:37 |
16,398.70 |
16,400.70 |
16,398.70 |
16,400.70 |
294.3K |
| 11:38 |
16,396.30 |
16,396.30 |
16,394.50 |
16,394.50 |
308.7K |
| 11:39 |
16,396.90 |
16,405.30 |
16,396.90 |
16,405.30 |
410.0K |
| 11:40 |
16,400.90 |
16,405.60 |
16,400.90 |
16,405.60 |
333.3K |
| 11:41 |
16,407.40 |
16,407.40 |
16,402.00 |
16,402.00 |
630.2K |
| 11:42 |
16,404.30 |
16,404.60 |
16,404.30 |
16,404.60 |
180.5K |
| 11:43 |
16,402.10 |
16,402.10 |
16,401.50 |
16,401.50 |
82.4K |
| 11:44 |
16,402.80 |
16,402.80 |
16,402.80 |
16,402.80 |
132.6K |
| 11:45 |
16,403.60 |
16,403.60 |
16,399.10 |
16,399.10 |
116.2K |
| 11:46 |
16,400.10 |
16,401.20 |
16,400.10 |
16,401.20 |
197.5K |
| 11:47 |
16,404.10 |
16,405.00 |
16,404.10 |
16,405.00 |
489.1K |
| 11:48 |
16,407.60 |
16,407.70 |
16,407.60 |
16,407.70 |
427.5K |
| 11:49 |
16,407.40 |
16,407.50 |
16,407.40 |
16,407.50 |
245.8K |
| 11:50 |
16,407.80 |
16,409.10 |
16,407.80 |
16,409.10 |
144.9K |
| 11:51 |
16,406.90 |
16,406.90 |
16,406.80 |
16,406.80 |
553.1K |
| 11:52 |
16,409.10 |
16,411.20 |
16,409.10 |
16,411.20 |
191.4K |
| 11:53 |
16,411.30 |
16,411.30 |
16,410.00 |
16,410.00 |
117.9K |
| 11:54 |
16,411.90 |
16,411.90 |
16,407.30 |
16,407.30 |
703.2K |
| 11:55 |
16,408.10 |
16,408.10 |
16,405.50 |
16,405.50 |
270.2K |
| 11:56 |
16,409.40 |
16,413.20 |
16,409.40 |
16,413.20 |
574.9K |
| 11:57 |
16,416.30 |
16,423.20 |
16,416.30 |
16,423.20 |
3,446.8K |
| 11:58 |
16,424.00 |
16,424.00 |
16,422.10 |
16,422.10 |
914.9K |
| 11:59 |
16,425.30 |
16,426.30 |
16,425.30 |
16,426.30 |
356.6K |
| 12:00 |
16,428.70 |
16,430.50 |
16,428.70 |
16,430.50 |
127.8K |
| 12:01 |
16,421.80 |
16,421.80 |
16,418.70 |
16,418.70 |
203.9K |
| 12:02 |
16,416.70 |
16,420.40 |
16,416.70 |
16,420.40 |
122.2K |
| 12:03 |
16,421.90 |
16,421.90 |
16,415.80 |
16,415.80 |
117.4K |
| 12:04 |
16,410.40 |
16,415.70 |
16,410.40 |
16,415.70 |
110.0K |
| 12:05 |
16,417.70 |
16,417.70 |
16,412.00 |
16,412.00 |
158.3K |
| 12:06 |
16,413.70 |
16,413.70 |
16,412.70 |
16,412.70 |
161.8K |
| 12:07 |
16,412.70 |
16,412.70 |
16,412.50 |
16,412.50 |
323.1K |
| 12:08 |
16,416.80 |
16,418.00 |
16,416.80 |
16,418.00 |
182.4K |
| 12:09 |
16,417.00 |
16,417.00 |
16,416.40 |
16,416.40 |
140.9K |
| 12:10 |
16,413.60 |
16,413.60 |
16,412.90 |
16,412.90 |
1,221.1K |
| 12:11 |
16,411.20 |
16,411.20 |
16,402.00 |
16,402.00 |
384.7K |
| 12:12 |
16,402.70 |
16,402.70 |
16,397.20 |
16,397.20 |
142.0K |
| 12:13 |
16,393.40 |
16,395.90 |
16,393.40 |
16,395.90 |
423.9K |
| 12:14 |
16,397.60 |
16,399.80 |
16,397.60 |
16,399.80 |
510.3K |
| 12:15 |
16,394.90 |
16,394.90 |
16,386.50 |
16,386.50 |
2,037.4K |
| 12:16 |
16,381.40 |
16,381.40 |
16,378.40 |
16,378.40 |
776.7K |
| 12:17 |
16,374.40 |
16,374.40 |
16,373.40 |
16,373.40 |
1,083.5K |
| 12:18 |
16,374.20 |
16,379.90 |
16,374.20 |
16,379.90 |
934.6K |
| 12:19 |
16,380.50 |
16,384.10 |
16,380.50 |
16,384.10 |
120.7K |
| 12:20 |
16,386.40 |
16,386.40 |
16,377.30 |
16,377.30 |
162.5K |
| 12:21 |
16,377.30 |
16,380.10 |
16,377.30 |
16,380.10 |
448.2K |
| 12:22 |
16,383.10 |
16,383.10 |
16,381.90 |
16,381.90 |
246.9K |
| 12:23 |
16,383.70 |
16,383.70 |
16,383.60 |
16,383.60 |
143.3K |
| 12:24 |
16,381.80 |
16,383.50 |
16,381.80 |
16,383.50 |
109.0K |
| 12:25 |
16,385.30 |
16,385.70 |
16,385.30 |
16,385.70 |
178.7K |
| 12:26 |
16,383.50 |
16,385.70 |
16,383.50 |
16,385.70 |
53.9K |
| 12:27 |
16,387.00 |
16,387.40 |
16,387.00 |
16,387.40 |
236.1K |
| 12:28 |
16,386.40 |
16,386.40 |
16,384.10 |
16,384.10 |
116.3K |
| 12:29 |
16,382.50 |
16,382.50 |
16,381.70 |
16,381.70 |
217.1K |
| 12:30 |
16,380.20 |
16,380.20 |
16,377.80 |
16,377.80 |
188.7K |
| 12:31 |
16,381.70 |
16,381.70 |
16,380.10 |
16,380.10 |
106.7K |
| 12:32 |
16,377.10 |
16,379.60 |
16,377.10 |
16,379.60 |
78.1K |
| 12:33 |
16,381.20 |
16,381.20 |
16,378.50 |
16,378.50 |
130.6K |
| 12:34 |
16,379.50 |
16,379.50 |
16,373.00 |
16,373.00 |
481.8K |
| 12:35 |
16,376.50 |
16,387.40 |
16,376.50 |
16,387.40 |
1,818.4K |
| 12:36 |
16,384.80 |
16,385.40 |
16,384.80 |
16,385.40 |
165.1K |
| 12:37 |
16,391.00 |
16,393.50 |
16,391.00 |
16,393.50 |
500.2K |
| 12:38 |
16,392.40 |
16,394.80 |
16,392.40 |
16,394.80 |
1,291.2K |
| 12:39 |
16,398.10 |
16,398.40 |
16,398.10 |
16,398.40 |
283.6K |
| 12:40 |
16,396.30 |
16,396.30 |
16,393.90 |
16,393.90 |
130.7K |
| 12:41 |
16,395.00 |
16,396.50 |
16,395.00 |
16,396.50 |
627.9K |
| 12:42 |
16,395.40 |
16,398.50 |
16,395.40 |
16,398.50 |
185.0K |
| 12:43 |
16,400.60 |
16,402.80 |
16,400.60 |
16,402.80 |
112.3K |
| 12:44 |
16,405.70 |
16,410.90 |
16,405.70 |
16,410.90 |
626.8K |
| 12:45 |
16,411.00 |
16,417.80 |
16,411.00 |
16,417.80 |
99.0K |
| 12:46 |
16,423.20 |
16,423.20 |
16,423.20 |
16,423.20 |
994.9K |
| 12:47 |
16,419.70 |
16,419.70 |
16,419.20 |
16,419.20 |
237.2K |
| 12:48 |
16,421.10 |
16,422.00 |
16,421.10 |
16,422.00 |
95.4K |
| 12:49 |
16,419.20 |
16,419.20 |
16,412.70 |
16,412.70 |
170.5K |
| 12:50 |
16,412.70 |
16,416.50 |
16,412.70 |
16,416.50 |
346.1K |
| 12:51 |
16,423.80 |
16,423.80 |
16,420.40 |
16,420.40 |
646.5K |
| 12:52 |
16,423.10 |
16,427.00 |
16,423.10 |
16,427.00 |
318.6K |
| 12:53 |
16,430.50 |
16,431.50 |
16,430.50 |
16,431.50 |
127.4K |
| 12:54 |
16,430.60 |
16,430.60 |
16,426.50 |
16,426.50 |
243.6K |
| 12:55 |
16,423.80 |
16,423.80 |
16,420.20 |
16,420.20 |
615.6K |
| 12:56 |
16,417.70 |
16,419.40 |
16,417.70 |
16,419.40 |
211.8K |
| 12:57 |
16,427.30 |
16,427.30 |
16,426.70 |
16,426.70 |
279.5K |
| 12:58 |
16,424.50 |
16,427.50 |
16,424.50 |
16,427.50 |
342.8K |
| 12:59 |
16,436.90 |
16,436.90 |
16,434.00 |
16,434.00 |
284.8K |
| 13:00 |
16,436.70 |
16,439.60 |
16,436.70 |
16,439.60 |
126.1K |
| 13:01 |
16,438.00 |
16,439.90 |
16,438.00 |
16,439.90 |
127.2K |
| 13:02 |
16,438.40 |
16,438.90 |
16,438.40 |
16,438.90 |
192.8K |
| 13:03 |
16,437.40 |
16,437.40 |
16,436.90 |
16,436.90 |
125.6K |
| 13:04 |
16,434.50 |
16,438.90 |
16,434.50 |
16,438.90 |
153.5K |
| 13:05 |
16,438.60 |
16,440.70 |
16,438.60 |
16,440.70 |
705.8K |
| 13:06 |
16,443.00 |
16,447.80 |
16,443.00 |
16,447.80 |
129.8K |
| 13:07 |
16,456.50 |
16,456.50 |
16,455.20 |
16,455.20 |
132.8K |
| 13:08 |
16,455.80 |
16,461.80 |
16,455.80 |
16,461.80 |
509.0K |
| 13:09 |
16,464.20 |
16,464.20 |
16,463.70 |
16,463.70 |
76.4K |
| 13:10 |
16,463.80 |
16,466.40 |
16,463.80 |
16,466.40 |
138.2K |
| 13:11 |
16,460.60 |
16,460.60 |
16,457.60 |
16,457.60 |
197.0K |
| 13:12 |
16,457.90 |
16,457.90 |
16,455.50 |
16,455.50 |
182.5K |
| 13:13 |
16,455.90 |
16,455.90 |
16,455.20 |
16,455.20 |
525.0K |
| 13:14 |
16,452.90 |
16,454.90 |
16,452.90 |
16,454.90 |
236.9K |
| 13:15 |
16,455.00 |
16,457.70 |
16,455.00 |
16,457.70 |
88.1K |
| 13:16 |
16,460.40 |
16,460.40 |
16,455.30 |
16,455.30 |
653.2K |
| 13:17 |
16,459.00 |
16,459.60 |
16,459.00 |
16,459.60 |
587.8K |
| 13:18 |
16,461.90 |
16,461.90 |
16,461.20 |
16,461.20 |
94.3K |
| 13:19 |
16,466.40 |
16,466.40 |
16,462.00 |
16,462.00 |
433.9K |
| 13:20 |
16,462.80 |
16,462.80 |
16,462.40 |
16,462.40 |
181.9K |
| 13:21 |
16,462.10 |
16,464.30 |
16,462.10 |
16,464.30 |
620.1K |
| 13:22 |
16,465.00 |
16,465.00 |
16,464.80 |
16,464.80 |
86.5K |
| 13:23 |
16,469.20 |
16,469.20 |
16,469.20 |
16,469.20 |
599.2K |
| 13:24 |
16,471.80 |
16,471.90 |
16,471.80 |
16,471.90 |
333.1K |
| 13:25 |
16,471.80 |
16,472.90 |
16,471.80 |
16,472.90 |
674.1K |
| 13:26 |
16,476.50 |
16,476.50 |
16,470.40 |
16,470.40 |
185.8K |
| 13:27 |
16,471.30 |
16,471.30 |
16,469.20 |
16,469.20 |
164.3K |
| 13:28 |
16,468.90 |
16,468.90 |
16,466.90 |
16,466.90 |
216.0K |
| 13:29 |
16,466.50 |
16,466.50 |
16,466.20 |
16,466.20 |
201.5K |
| 13:30 |
16,465.50 |
16,466.60 |
16,465.50 |
16,466.60 |
135.7K |
| 13:31 |
16,463.20 |
16,463.20 |
16,459.20 |
16,459.20 |
127.5K |
| 13:32 |
16,460.20 |
16,460.60 |
16,460.20 |
16,460.60 |
142.1K |
| 13:33 |
16,461.70 |
16,462.90 |
16,461.70 |
16,462.90 |
1,107.2K |
| 13:34 |
16,463.20 |
16,463.20 |
16,461.50 |
16,461.50 |
634.9K |
| 13:35 |
16,463.00 |
16,463.00 |
16,459.30 |
16,459.30 |
76.0K |
| 13:36 |
16,463.20 |
16,465.80 |
16,463.20 |
16,465.80 |
41.2K |
| 13:37 |
16,465.00 |
16,468.40 |
16,465.00 |
16,468.40 |
248.0K |
| 13:38 |
16,467.90 |
16,467.90 |
16,466.00 |
16,466.00 |
202.1K |
| 13:39 |
16,466.90 |
16,468.80 |
16,466.90 |
16,468.80 |
340.5K |
| 13:40 |
16,468.90 |
16,468.90 |
16,467.40 |
16,467.40 |
150.1K |
| 13:41 |
16,467.80 |
16,467.80 |
16,465.70 |
16,465.70 |
675.8K |
| 13:42 |
16,466.00 |
16,466.00 |
16,464.90 |
16,464.90 |
60.1K |
| 13:43 |
16,467.10 |
16,467.10 |
16,466.40 |
16,466.40 |
174.5K |
| 13:44 |
16,467.60 |
16,467.60 |
16,465.90 |
16,465.90 |
177.5K |
| 13:45 |
16,466.50 |
16,466.50 |
16,465.10 |
16,465.10 |
510.6K |
| 13:46 |
16,462.70 |
16,462.80 |
16,462.70 |
16,462.80 |
222.9K |
| 13:47 |
16,464.20 |
16,464.20 |
16,463.20 |
16,463.20 |
170.5K |
| 13:48 |
16,462.10 |
16,462.30 |
16,462.10 |
16,462.30 |
113.2K |
| 13:49 |
16,462.20 |
16,462.20 |
16,462.20 |
16,462.20 |
245.0K |
| 13:50 |
16,460.30 |
16,460.30 |
16,457.80 |
16,457.80 |
417.5K |
| 13:51 |
16,458.00 |
16,458.00 |
16,455.20 |
16,455.20 |
1,141.1K |
| 13:52 |
16,462.40 |
16,462.40 |
16,462.30 |
16,462.30 |
168.2K |
| 13:53 |
16,463.90 |
16,464.70 |
16,463.90 |
16,464.70 |
337.8K |
| 13:54 |
16,461.90 |
16,461.90 |
16,461.90 |
16,461.90 |
349.7K |
| 13:55 |
16,456.80 |
16,456.80 |
16,454.50 |
16,454.50 |
585.3K |
| 13:56 |
16,455.60 |
16,455.80 |
16,455.60 |
16,455.80 |
68.2K |
| 13:57 |
16,458.40 |
16,458.40 |
16,457.90 |
16,457.90 |
77.7K |
| 13:58 |
16,459.50 |
16,462.60 |
16,459.50 |
16,462.60 |
459.4K |
| 13:59 |
16,458.70 |
16,458.70 |
16,457.00 |
16,457.00 |
201.2K |
| 14:00 |
16,460.20 |
16,460.20 |
16,459.30 |
16,459.30 |
520.8K |
| 14:01 |
16,460.50 |
16,462.60 |
16,460.50 |
16,462.60 |
2,376.1K |
| 14:02 |
16,462.50 |
16,466.90 |
16,462.50 |
16,466.90 |
499.9K |
| 14:03 |
16,465.60 |
16,465.70 |
16,465.60 |
16,465.70 |
267.8K |
| 14:04 |
16,465.90 |
16,466.70 |
16,465.90 |
16,466.70 |
188.0K |
| 14:05 |
16,470.60 |
16,470.60 |
16,465.30 |
16,465.30 |
217.3K |
| 14:06 |
16,466.60 |
16,471.40 |
16,466.60 |
16,471.40 |
190.2K |
| 14:07 |
16,470.10 |
16,472.90 |
16,470.10 |
16,472.90 |
382.8K |
| 14:08 |
16,477.60 |
16,480.10 |
16,477.60 |
16,480.10 |
872.8K |
| 14:09 |
16,478.90 |
16,479.60 |
16,478.90 |
16,479.60 |
656.1K |
| 14:10 |
16,475.40 |
16,475.40 |
16,473.00 |
16,473.00 |
170.4K |
| 14:11 |
16,472.20 |
16,472.20 |
16,471.80 |
16,471.80 |
434.4K |
| 14:12 |
16,471.20 |
16,471.20 |
16,468.80 |
16,468.80 |
106.5K |
| 14:13 |
16,469.10 |
16,469.10 |
16,467.20 |
16,467.20 |
216.2K |
| 14:14 |
16,467.30 |
16,467.30 |
16,464.20 |
16,464.20 |
460.3K |
| 14:15 |
16,461.50 |
16,461.50 |
16,461.50 |
16,461.50 |
280.4K |
| 14:16 |
16,461.40 |
16,461.40 |
16,459.90 |
16,459.90 |
248.6K |
| 14:17 |
16,458.40 |
16,458.40 |
16,456.90 |
16,456.90 |
448.2K |
| 14:18 |
16,457.60 |
16,461.80 |
16,457.60 |
16,461.80 |
549.4K |
| 14:19 |
16,462.50 |
16,462.50 |
16,462.50 |
16,462.50 |
443.9K |
| 14:20 |
16,468.00 |
16,468.00 |
16,468.00 |
16,468.00 |
129.2K |
| 14:21 |
16,465.10 |
16,467.00 |
16,465.10 |
16,467.00 |
248.3K |
| 14:22 |
16,464.00 |
16,464.20 |
16,464.00 |
16,464.20 |
186.7K |
| 14:23 |
16,461.90 |
16,462.10 |
16,461.90 |
16,462.10 |
171.9K |
| 14:24 |
16,463.40 |
16,465.20 |
16,463.40 |
16,465.20 |
388.9K |
| 14:25 |
16,465.00 |
16,465.00 |
16,462.80 |
16,462.80 |
567.3K |
| 14:26 |
16,462.90 |
16,462.90 |
16,461.30 |
16,461.30 |
387.2K |
| 14:27 |
16,461.40 |
16,461.40 |
16,456.40 |
16,456.40 |
231.7K |
| 14:28 |
16,461.60 |
16,464.40 |
16,461.60 |
16,464.40 |
234.6K |
| 14:29 |
16,462.50 |
16,462.50 |
16,461.30 |
16,461.30 |
162.7K |
| 14:30 |
16,463.60 |
16,466.50 |
16,463.60 |
16,466.50 |
182.9K |
| 14:31 |
16,468.90 |
16,468.90 |
16,466.20 |
16,466.20 |
167.5K |
| 14:32 |
16,461.20 |
16,461.20 |
16,460.10 |
16,460.10 |
785.9K |
| 14:33 |
16,464.40 |
16,464.40 |
16,464.20 |
16,464.20 |
162.0K |
| 14:34 |
16,463.80 |
16,463.80 |
16,462.40 |
16,462.40 |
197.1K |
| 14:35 |
16,468.20 |
16,469.50 |
16,468.20 |
16,469.50 |
340.5K |
| 14:36 |
16,472.10 |
16,472.10 |
16,470.20 |
16,470.20 |
150.3K |
| 14:37 |
16,471.60 |
16,471.60 |
16,468.30 |
16,468.30 |
180.2K |
| 14:38 |
16,468.80 |
16,471.60 |
16,468.80 |
16,471.60 |
152.0K |
| 14:39 |
16,468.60 |
16,469.60 |
16,468.60 |
16,469.60 |
122.9K |
| 14:40 |
16,470.60 |
16,470.60 |
16,469.20 |
16,469.20 |
222.1K |
| 14:41 |
16,466.00 |
16,466.00 |
16,464.50 |
16,464.50 |
226.8K |
| 14:42 |
16,467.70 |
16,469.30 |
16,467.70 |
16,469.30 |
93.0K |
| 14:43 |
16,469.40 |
16,471.60 |
16,469.40 |
16,471.60 |
536.2K |
| 14:44 |
16,474.70 |
16,474.70 |
16,472.80 |
16,472.80 |
620.5K |
| 14:45 |
16,473.50 |
16,475.70 |
16,473.50 |
16,475.70 |
228.5K |
| 14:46 |
16,473.60 |
16,473.90 |
16,473.60 |
16,473.90 |
146.2K |
| 14:47 |
16,474.80 |
16,475.80 |
16,474.80 |
16,475.80 |
928.2K |
| 14:48 |
16,472.90 |
16,472.90 |
16,472.90 |
16,472.90 |
357.4K |
| 14:49 |
16,469.00 |
16,470.50 |
16,469.00 |
16,470.50 |
870.6K |
| 14:50 |
16,471.20 |
16,471.20 |
16,471.10 |
16,471.10 |
570.9K |
| 14:51 |
16,473.80 |
16,475.60 |
16,473.80 |
16,475.60 |
1,305.7K |
| 14:52 |
16,473.00 |
16,474.30 |
16,473.00 |
16,474.30 |
360.2K |
| 14:53 |
16,474.40 |
16,474.40 |
16,473.10 |
16,473.10 |
285.7K |
| 14:54 |
16,468.20 |
16,468.20 |
16,467.40 |
16,467.40 |
211.9K |
| 14:55 |
16,467.70 |
16,467.70 |
16,466.30 |
16,466.30 |
297.2K |
| 14:56 |
16,467.60 |
16,467.60 |
16,466.80 |
16,466.80 |
821.2K |
| 14:57 |
16,467.90 |
16,468.70 |
16,467.90 |
16,468.70 |
213.2K |
| 14:58 |
16,473.00 |
16,473.00 |
16,469.10 |
16,469.10 |
194.9K |
| 14:59 |
16,474.40 |
16,474.40 |
16,474.20 |
16,474.20 |
116.8K |
| 15:00 |
16,475.50 |
16,475.50 |
16,475.40 |
16,475.40 |
123.7K |
| 15:01 |
16,476.50 |
16,478.00 |
16,476.50 |
16,478.00 |
350.6K |
| 15:02 |
16,478.80 |
16,478.80 |
16,475.90 |
16,475.90 |
171.4K |
| 15:03 |
16,475.50 |
16,475.50 |
16,474.90 |
16,474.90 |
163.9K |
| 15:04 |
16,475.50 |
16,476.50 |
16,475.50 |
16,476.50 |
220.5K |
| 15:05 |
16,473.70 |
16,473.70 |
16,473.10 |
16,473.10 |
152.9K |
| 15:06 |
16,470.80 |
16,471.10 |
16,470.80 |
16,471.10 |
144.5K |
| 15:07 |
16,472.00 |
16,472.30 |
16,472.00 |
16,472.30 |
1,126.1K |
| 15:08 |
16,472.30 |
16,472.30 |
16,472.20 |
16,472.20 |
298.8K |
| 15:09 |
16,472.90 |
16,472.90 |
16,468.80 |
16,468.80 |
402.3K |
| 15:10 |
16,475.80 |
16,475.80 |
16,471.80 |
16,471.80 |
226.1K |
| 15:11 |
16,473.50 |
16,473.50 |
16,471.20 |
16,471.20 |
77.8K |
| 15:12 |
16,472.00 |
16,472.60 |
16,472.00 |
16,472.60 |
216.8K |
| 15:13 |
16,471.60 |
16,471.60 |
16,468.40 |
16,468.40 |
374.3K |
| 15:14 |
16,466.20 |
16,466.20 |
16,465.90 |
16,465.90 |
262.0K |
| 15:15 |
16,465.30 |
16,467.20 |
16,465.30 |
16,467.20 |
337.4K |
| 15:16 |
16,470.70 |
16,470.90 |
16,470.70 |
16,470.90 |
155.5K |
| 15:17 |
16,469.70 |
16,472.30 |
16,469.70 |
16,472.30 |
154.5K |
| 15:18 |
16,469.50 |
16,469.50 |
16,469.20 |
16,469.20 |
620.8K |
| 15:19 |
16,468.60 |
16,468.60 |
16,468.30 |
16,468.30 |
192.1K |
| 15:20 |
16,468.10 |
16,469.90 |
16,468.10 |
16,469.90 |
388.2K |
| 15:21 |
16,467.20 |
16,468.70 |
16,467.20 |
16,468.70 |
764.9K |
| 15:22 |
16,468.80 |
16,468.80 |
16,467.70 |
16,467.70 |
858.8K |
| 15:23 |
16,470.70 |
16,470.70 |
16,466.10 |
16,466.10 |
254.5K |
| 15:24 |
16,465.00 |
16,465.00 |
16,464.90 |
16,464.90 |
183.5K |
| 15:25 |
16,465.10 |
16,465.10 |
16,461.30 |
16,461.30 |
296.6K |
| 15:26 |
16,464.30 |
16,464.30 |
16,460.50 |
16,460.50 |
524.4K |
| 15:27 |
16,461.40 |
16,461.40 |
16,460.70 |
16,460.70 |
374.5K |
| 15:28 |
16,456.90 |
16,456.90 |
16,456.30 |
16,456.30 |
841.4K |
| 15:29 |
16,456.90 |
16,456.90 |
16,454.80 |
16,454.80 |
305.4K |
| 15:30 |
16,457.30 |
16,457.30 |
16,454.40 |
16,454.40 |
262.6K |
| 15:31 |
16,458.40 |
16,458.40 |
16,457.60 |
16,457.60 |
232.6K |
| 15:32 |
16,454.70 |
16,455.10 |
16,454.70 |
16,455.10 |
419.4K |
| 15:33 |
16,457.80 |
16,457.80 |
16,457.80 |
16,457.80 |
115.3K |
| 15:34 |
16,458.10 |
16,458.20 |
16,458.10 |
16,458.20 |
1,180.5K |
| 15:35 |
16,459.80 |
16,459.80 |
16,453.80 |
16,453.80 |
668.9K |
| 15:36 |
16,453.10 |
16,455.10 |
16,453.10 |
16,455.10 |
196.5K |
| 15:37 |
16,455.00 |
16,457.70 |
16,455.00 |
16,457.70 |
653.4K |
| 15:38 |
16,457.20 |
16,459.40 |
16,457.20 |
16,459.40 |
566.9K |
| 15:39 |
16,458.60 |
16,458.60 |
16,458.30 |
16,458.30 |
646.9K |
| 15:40 |
16,458.60 |
16,458.60 |
16,456.80 |
16,456.80 |
364.5K |
| 15:41 |
16,456.20 |
16,456.20 |
16,455.20 |
16,455.20 |
1,259.7K |
| 15:42 |
16,456.40 |
16,456.40 |
16,455.50 |
16,455.50 |
262.8K |
| 15:43 |
16,459.80 |
16,459.80 |
16,457.60 |
16,457.60 |
565.3K |
| 15:44 |
16,455.70 |
16,455.70 |
16,454.90 |
16,454.90 |
575.8K |
| 15:45 |
16,450.90 |
16,450.90 |
16,443.70 |
16,443.70 |
631.2K |
| 15:46 |
16,440.00 |
16,441.00 |
16,440.00 |
16,441.00 |
550.5K |
| 15:47 |
16,439.80 |
16,442.50 |
16,439.80 |
16,442.50 |
330.7K |
| 15:48 |
16,438.90 |
16,438.90 |
16,437.60 |
16,437.60 |
299.8K |
| 15:49 |
16,435.80 |
16,438.90 |
16,435.80 |
16,438.90 |
781.0K |
| 15:50 |
16,440.10 |
16,440.10 |
16,438.70 |
16,438.70 |
613.1K |
| 15:51 |
16,441.70 |
16,441.70 |
16,441.20 |
16,441.20 |
724.9K |
| 15:52 |
16,443.70 |
16,444.30 |
16,443.70 |
16,444.30 |
364.2K |
| 15:53 |
16,446.90 |
16,446.90 |
16,442.80 |
16,442.80 |
320.5K |
| 15:54 |
16,443.80 |
16,443.80 |
16,443.60 |
16,443.60 |
242.5K |
| 15:55 |
16,446.00 |
16,449.00 |
16,446.00 |
16,449.00 |
2,196.9K |
| 15:56 |
16,452.00 |
16,452.00 |
16,448.70 |
16,448.70 |
436.4K |
| 15:57 |
16,449.90 |
16,449.90 |
16,448.20 |
16,448.20 |
561.9K |
| 15:58 |
16,445.90 |
16,447.20 |
16,445.90 |
16,447.20 |
428.7K |
| 15:59 |
16,451.40 |
16,451.40 |
16,449.80 |
16,449.80 |
1,032.1K |
| 16:00 |
16,448.20 |
16,449.80 |
16,448.20 |
16,449.80 |
333.7K |
| 16:01 |
16,449.80 |
16,449.80 |
16,449.80 |
16,449.80 |
0.0K |
| 16:02 |
16,449.80 |
16,449.80 |
16,449.80 |
16,449.80 |
0.0K |
| 16:03 |
16,449.80 |
16,449.80 |
16,449.80 |
16,449.80 |
0.0K |
| 16:04 |
16,449.80 |
16,473.70 |
16,449.80 |
16,473.70 |
34,267.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|