| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,473.70 |
16,473.70 |
16,461.10 |
16,461.10 |
1,128.7K |
| 10:01 |
16,461.10 |
16,463.70 |
16,461.10 |
16,463.70 |
81.9K |
| 10:02 |
16,471.60 |
16,485.60 |
16,471.60 |
16,485.60 |
548.1K |
| 10:03 |
16,481.80 |
16,481.80 |
16,481.70 |
16,481.70 |
105.9K |
| 10:04 |
16,478.70 |
16,478.70 |
16,478.30 |
16,478.30 |
810.2K |
| 10:05 |
16,461.00 |
16,461.00 |
16,460.60 |
16,460.60 |
635.3K |
| 10:06 |
16,459.40 |
16,459.40 |
16,457.20 |
16,457.20 |
299.6K |
| 10:07 |
16,457.20 |
16,457.20 |
16,450.40 |
16,450.40 |
2,102.2K |
| 10:08 |
16,446.90 |
16,446.90 |
16,445.00 |
16,445.00 |
466.6K |
| 10:09 |
16,441.20 |
16,442.30 |
16,441.20 |
16,442.30 |
1,771.9K |
| 10:10 |
16,453.40 |
16,462.60 |
16,453.40 |
16,462.60 |
619.9K |
| 10:11 |
16,478.20 |
16,480.10 |
16,478.20 |
16,480.10 |
786.9K |
| 10:12 |
16,482.60 |
16,489.40 |
16,482.60 |
16,489.40 |
588.6K |
| 10:13 |
16,480.60 |
16,485.20 |
16,480.60 |
16,485.20 |
1,090.6K |
| 10:14 |
16,494.70 |
16,496.90 |
16,494.70 |
16,496.90 |
905.1K |
| 10:15 |
16,494.20 |
16,505.70 |
16,494.20 |
16,505.70 |
523.4K |
| 10:16 |
16,504.20 |
16,504.20 |
16,502.90 |
16,502.90 |
483.6K |
| 10:17 |
16,500.70 |
16,500.70 |
16,494.70 |
16,494.70 |
562.2K |
| 10:18 |
16,494.80 |
16,494.80 |
16,491.00 |
16,491.00 |
293.6K |
| 10:19 |
16,487.00 |
16,490.30 |
16,487.00 |
16,490.30 |
763.3K |
| 10:20 |
16,496.00 |
16,499.10 |
16,496.00 |
16,499.10 |
1,484.6K |
| 10:21 |
16,497.80 |
16,499.20 |
16,497.80 |
16,499.20 |
436.7K |
| 10:22 |
16,500.30 |
16,502.10 |
16,500.30 |
16,502.10 |
559.7K |
| 10:23 |
16,500.50 |
16,501.10 |
16,500.50 |
16,501.10 |
403.1K |
| 10:24 |
16,497.70 |
16,499.90 |
16,497.70 |
16,499.90 |
170.6K |
| 10:25 |
16,500.50 |
16,503.00 |
16,500.50 |
16,503.00 |
512.3K |
| 10:26 |
16,513.70 |
16,515.60 |
16,513.70 |
16,515.60 |
472.1K |
| 10:27 |
16,508.80 |
16,509.10 |
16,508.80 |
16,509.10 |
437.4K |
| 10:28 |
16,509.40 |
16,509.40 |
16,509.40 |
16,509.40 |
154.5K |
| 10:29 |
16,512.90 |
16,513.90 |
16,512.90 |
16,513.90 |
621.2K |
| 10:30 |
16,511.50 |
16,511.50 |
16,511.30 |
16,511.30 |
517.0K |
| 10:31 |
16,508.00 |
16,512.30 |
16,508.00 |
16,512.30 |
171.9K |
| 10:32 |
16,514.40 |
16,514.40 |
16,511.60 |
16,511.60 |
289.4K |
| 10:33 |
16,511.50 |
16,523.60 |
16,511.50 |
16,523.60 |
476.7K |
| 10:34 |
16,520.50 |
16,522.60 |
16,520.50 |
16,522.60 |
310.7K |
| 10:35 |
16,523.00 |
16,523.00 |
16,522.70 |
16,522.70 |
292.2K |
| 10:36 |
16,523.60 |
16,527.30 |
16,523.60 |
16,527.30 |
998.3K |
| 10:37 |
16,528.20 |
16,531.90 |
16,528.20 |
16,531.90 |
1,978.1K |
| 10:38 |
16,531.30 |
16,531.30 |
16,529.50 |
16,529.50 |
667.1K |
| 10:39 |
16,524.30 |
16,524.30 |
16,521.90 |
16,521.90 |
805.8K |
| 10:40 |
16,517.70 |
16,517.70 |
16,509.00 |
16,509.00 |
932.8K |
| 10:41 |
16,509.90 |
16,510.90 |
16,509.90 |
16,510.90 |
455.8K |
| 10:42 |
16,507.40 |
16,510.10 |
16,507.40 |
16,510.10 |
169.9K |
| 10:43 |
16,514.70 |
16,516.20 |
16,514.70 |
16,516.20 |
169.3K |
| 10:44 |
16,515.80 |
16,518.50 |
16,515.80 |
16,518.50 |
181.2K |
| 10:45 |
16,517.60 |
16,517.60 |
16,513.70 |
16,513.70 |
1,901.2K |
| 10:46 |
16,518.60 |
16,530.50 |
16,518.60 |
16,530.50 |
462.1K |
| 10:47 |
16,527.20 |
16,529.50 |
16,527.20 |
16,529.50 |
168.7K |
| 10:48 |
16,527.80 |
16,527.80 |
16,525.90 |
16,525.90 |
444.8K |
| 10:49 |
16,527.90 |
16,528.80 |
16,527.90 |
16,528.80 |
393.7K |
| 10:50 |
16,529.10 |
16,529.10 |
16,526.40 |
16,526.40 |
327.3K |
| 10:51 |
16,524.00 |
16,524.00 |
16,523.20 |
16,523.20 |
539.0K |
| 10:52 |
16,525.00 |
16,527.10 |
16,525.00 |
16,527.10 |
156.0K |
| 10:53 |
16,524.20 |
16,524.60 |
16,524.20 |
16,524.60 |
517.4K |
| 10:54 |
16,527.50 |
16,534.50 |
16,527.50 |
16,534.50 |
1,287.4K |
| 10:55 |
16,536.40 |
16,536.40 |
16,534.20 |
16,534.20 |
501.4K |
| 10:56 |
16,536.80 |
16,536.80 |
16,527.90 |
16,527.90 |
300.0K |
| 10:57 |
16,527.60 |
16,527.80 |
16,527.60 |
16,527.80 |
93.5K |
| 10:58 |
16,526.20 |
16,526.90 |
16,526.20 |
16,526.90 |
903.8K |
| 10:59 |
16,524.60 |
16,524.60 |
16,520.90 |
16,520.90 |
350.0K |
| 11:00 |
16,520.10 |
16,520.10 |
16,519.10 |
16,519.10 |
157.9K |
| 11:01 |
16,513.90 |
16,513.90 |
16,504.50 |
16,504.50 |
1,277.1K |
| 11:02 |
16,506.00 |
16,506.60 |
16,506.00 |
16,506.60 |
428.4K |
| 11:03 |
16,508.20 |
16,508.20 |
16,502.80 |
16,502.80 |
209.6K |
| 11:04 |
16,492.80 |
16,495.10 |
16,492.80 |
16,495.10 |
1,317.9K |
| 11:05 |
16,493.00 |
16,493.00 |
16,488.80 |
16,488.80 |
359.1K |
| 11:06 |
16,487.00 |
16,489.20 |
16,487.00 |
16,489.20 |
504.2K |
| 11:07 |
16,489.20 |
16,489.20 |
16,487.00 |
16,487.00 |
109.8K |
| 11:08 |
16,489.70 |
16,494.10 |
16,489.70 |
16,494.10 |
178.1K |
| 11:09 |
16,495.80 |
16,495.80 |
16,491.80 |
16,491.80 |
360.7K |
| 11:10 |
16,488.80 |
16,494.60 |
16,488.80 |
16,494.60 |
607.4K |
| 11:11 |
16,491.80 |
16,491.80 |
16,489.90 |
16,489.90 |
154.2K |
| 11:12 |
16,489.20 |
16,490.70 |
16,489.20 |
16,490.70 |
475.5K |
| 11:13 |
16,492.00 |
16,492.00 |
16,488.80 |
16,488.80 |
320.2K |
| 11:14 |
16,494.40 |
16,494.40 |
16,491.20 |
16,491.20 |
230.1K |
| 11:15 |
16,494.90 |
16,494.90 |
16,493.20 |
16,493.20 |
204.9K |
| 11:16 |
16,491.80 |
16,491.80 |
16,491.40 |
16,491.40 |
310.0K |
| 11:17 |
16,491.00 |
16,491.00 |
16,490.00 |
16,490.00 |
392.3K |
| 11:18 |
16,483.20 |
16,483.20 |
16,483.20 |
16,483.20 |
456.0K |
| 11:19 |
16,482.40 |
16,482.40 |
16,481.00 |
16,481.00 |
332.8K |
| 11:20 |
16,480.10 |
16,480.40 |
16,480.10 |
16,480.40 |
489.4K |
| 11:21 |
16,479.10 |
16,479.10 |
16,477.00 |
16,477.00 |
448.6K |
| 11:22 |
16,475.50 |
16,478.20 |
16,475.50 |
16,478.20 |
215.1K |
| 11:23 |
16,477.10 |
16,477.10 |
16,475.20 |
16,475.20 |
111.1K |
| 11:24 |
16,474.10 |
16,474.10 |
16,473.40 |
16,473.40 |
298.2K |
| 11:25 |
16,462.70 |
16,468.50 |
16,462.70 |
16,468.50 |
695.6K |
| 11:26 |
16,465.00 |
16,465.00 |
16,464.80 |
16,464.80 |
337.9K |
| 11:27 |
16,470.20 |
16,472.70 |
16,470.20 |
16,472.70 |
382.4K |
| 11:28 |
16,471.80 |
16,471.80 |
16,467.80 |
16,467.80 |
301.5K |
| 11:29 |
16,463.60 |
16,463.60 |
16,457.80 |
16,457.80 |
170.4K |
| 11:30 |
16,458.30 |
16,458.30 |
16,456.90 |
16,456.90 |
302.8K |
| 11:31 |
16,452.50 |
16,455.90 |
16,452.50 |
16,455.90 |
671.9K |
| 11:32 |
16,457.40 |
16,457.40 |
16,456.60 |
16,456.60 |
115.0K |
| 11:33 |
16,457.20 |
16,457.20 |
16,445.40 |
16,445.40 |
360.0K |
| 11:34 |
16,441.90 |
16,442.90 |
16,441.90 |
16,442.90 |
151.4K |
| 11:35 |
16,441.90 |
16,441.90 |
16,436.00 |
16,436.00 |
276.1K |
| 11:36 |
16,435.70 |
16,437.60 |
16,435.70 |
16,437.60 |
173.5K |
| 11:37 |
16,433.00 |
16,433.00 |
16,428.20 |
16,428.20 |
303.8K |
| 11:38 |
16,420.50 |
16,420.50 |
16,417.10 |
16,417.10 |
134.6K |
| 11:39 |
16,413.20 |
16,415.30 |
16,413.20 |
16,415.30 |
920.9K |
| 11:40 |
16,416.50 |
16,416.80 |
16,416.50 |
16,416.80 |
493.1K |
| 11:41 |
16,410.50 |
16,410.50 |
16,399.60 |
16,399.60 |
1,242.0K |
| 11:42 |
16,400.30 |
16,400.30 |
16,399.60 |
16,399.60 |
158.9K |
| 11:43 |
16,388.30 |
16,388.30 |
16,373.00 |
16,373.00 |
981.9K |
| 11:44 |
16,373.90 |
16,373.90 |
16,368.60 |
16,368.60 |
324.5K |
| 11:45 |
16,364.60 |
16,365.50 |
16,364.60 |
16,365.50 |
496.7K |
| 11:46 |
16,366.00 |
16,366.00 |
16,362.50 |
16,362.50 |
710.7K |
| 11:47 |
16,365.70 |
16,365.70 |
16,363.80 |
16,363.80 |
365.2K |
| 11:48 |
16,365.00 |
16,365.00 |
16,359.50 |
16,359.50 |
517.6K |
| 11:49 |
16,355.20 |
16,355.20 |
16,352.00 |
16,352.00 |
248.9K |
| 11:50 |
16,352.00 |
16,352.00 |
16,350.80 |
16,350.80 |
223.5K |
| 11:51 |
16,350.30 |
16,353.10 |
16,350.30 |
16,353.10 |
537.9K |
| 11:52 |
16,357.30 |
16,360.90 |
16,357.30 |
16,360.90 |
202.6K |
| 11:53 |
16,362.10 |
16,362.10 |
16,361.30 |
16,361.30 |
233.3K |
| 11:54 |
16,360.50 |
16,362.30 |
16,360.50 |
16,362.30 |
524.2K |
| 11:55 |
16,361.80 |
16,363.00 |
16,361.80 |
16,363.00 |
380.8K |
| 11:56 |
16,358.40 |
16,361.40 |
16,358.40 |
16,361.40 |
250.1K |
| 11:57 |
16,360.40 |
16,361.80 |
16,360.40 |
16,361.80 |
303.9K |
| 11:58 |
16,361.40 |
16,362.00 |
16,361.40 |
16,362.00 |
520.3K |
| 11:59 |
16,360.80 |
16,365.90 |
16,360.80 |
16,365.90 |
174.6K |
| 12:00 |
16,370.40 |
16,370.40 |
16,366.60 |
16,366.60 |
132.5K |
| 12:01 |
16,367.10 |
16,367.10 |
16,365.00 |
16,365.00 |
62.6K |
| 12:02 |
16,360.90 |
16,362.20 |
16,360.90 |
16,362.20 |
315.5K |
| 12:03 |
16,359.10 |
16,359.90 |
16,359.10 |
16,359.90 |
135.0K |
| 12:04 |
16,359.30 |
16,365.80 |
16,359.30 |
16,365.80 |
588.4K |
| 12:05 |
16,366.00 |
16,366.00 |
16,363.10 |
16,363.10 |
411.9K |
| 12:06 |
16,363.60 |
16,365.70 |
16,363.60 |
16,365.70 |
2,314.4K |
| 12:07 |
16,360.70 |
16,362.50 |
16,360.70 |
16,362.50 |
708.6K |
| 12:08 |
16,363.00 |
16,363.00 |
16,361.40 |
16,361.40 |
145.2K |
| 12:09 |
16,361.80 |
16,361.80 |
16,359.10 |
16,359.10 |
378.9K |
| 12:10 |
16,358.20 |
16,358.20 |
16,350.30 |
16,350.30 |
735.3K |
| 12:11 |
16,346.30 |
16,351.00 |
16,346.30 |
16,351.00 |
675.0K |
| 12:12 |
16,350.10 |
16,350.10 |
16,347.50 |
16,347.50 |
931.5K |
| 12:13 |
16,352.20 |
16,352.20 |
16,351.40 |
16,351.40 |
140.4K |
| 12:14 |
16,355.00 |
16,355.00 |
16,351.80 |
16,351.80 |
275.5K |
| 12:15 |
16,353.00 |
16,353.00 |
16,350.80 |
16,350.80 |
464.0K |
| 12:16 |
16,348.40 |
16,348.40 |
16,348.00 |
16,348.00 |
132.9K |
| 12:17 |
16,349.30 |
16,349.30 |
16,349.10 |
16,349.10 |
592.0K |
| 12:18 |
16,346.60 |
16,346.60 |
16,345.90 |
16,345.90 |
525.6K |
| 12:19 |
16,349.40 |
16,354.50 |
16,349.40 |
16,354.50 |
777.2K |
| 12:20 |
16,355.10 |
16,355.10 |
16,352.50 |
16,352.50 |
256.7K |
| 12:21 |
16,356.70 |
16,356.70 |
16,353.80 |
16,353.80 |
508.9K |
| 12:22 |
16,355.90 |
16,357.90 |
16,355.90 |
16,357.90 |
262.3K |
| 12:23 |
16,356.40 |
16,356.70 |
16,356.40 |
16,356.70 |
127.8K |
| 12:24 |
16,359.70 |
16,361.20 |
16,359.70 |
16,361.20 |
362.3K |
| 12:25 |
16,361.20 |
16,361.20 |
16,356.40 |
16,356.40 |
142.8K |
| 12:26 |
16,354.50 |
16,354.50 |
16,346.80 |
16,346.80 |
512.3K |
| 12:27 |
16,345.60 |
16,347.50 |
16,345.60 |
16,347.50 |
194.5K |
| 12:28 |
16,345.00 |
16,345.00 |
16,340.20 |
16,340.20 |
204.5K |
| 12:29 |
16,343.50 |
16,344.40 |
16,343.50 |
16,344.40 |
106.1K |
| 12:30 |
16,346.90 |
16,348.20 |
16,346.90 |
16,348.20 |
224.0K |
| 12:31 |
16,348.30 |
16,348.30 |
16,346.20 |
16,346.20 |
615.4K |
| 12:32 |
16,348.30 |
16,349.90 |
16,348.30 |
16,349.90 |
421.9K |
| 12:33 |
16,348.20 |
16,354.40 |
16,348.20 |
16,354.40 |
438.9K |
| 12:34 |
16,356.80 |
16,356.80 |
16,356.50 |
16,356.50 |
626.3K |
| 12:35 |
16,355.60 |
16,356.10 |
16,355.60 |
16,356.10 |
329.3K |
| 12:36 |
16,354.50 |
16,354.70 |
16,354.50 |
16,354.70 |
593.0K |
| 12:37 |
16,353.00 |
16,355.40 |
16,353.00 |
16,355.40 |
359.8K |
| 12:38 |
16,356.80 |
16,356.80 |
16,351.50 |
16,351.50 |
311.5K |
| 12:39 |
16,352.80 |
16,352.80 |
16,352.10 |
16,352.10 |
210.5K |
| 12:40 |
16,354.80 |
16,354.80 |
16,353.90 |
16,353.90 |
325.1K |
| 12:41 |
16,354.00 |
16,355.50 |
16,354.00 |
16,355.50 |
125.7K |
| 12:42 |
16,358.30 |
16,358.30 |
16,357.90 |
16,357.90 |
92.9K |
| 12:43 |
16,353.60 |
16,353.60 |
16,352.00 |
16,352.00 |
99.9K |
| 12:44 |
16,349.30 |
16,350.00 |
16,349.30 |
16,350.00 |
1,177.9K |
| 12:45 |
16,344.30 |
16,344.40 |
16,344.30 |
16,344.40 |
74.3K |
| 12:46 |
16,345.60 |
16,347.40 |
16,345.60 |
16,347.40 |
174.8K |
| 12:47 |
16,348.70 |
16,349.60 |
16,348.70 |
16,349.60 |
75.3K |
| 12:48 |
16,345.40 |
16,347.50 |
16,345.40 |
16,347.50 |
76.3K |
| 12:49 |
16,346.00 |
16,346.00 |
16,345.40 |
16,345.40 |
123.2K |
| 12:50 |
16,347.50 |
16,353.30 |
16,347.50 |
16,353.30 |
329.5K |
| 12:51 |
16,352.10 |
16,352.10 |
16,349.80 |
16,349.80 |
136.1K |
| 12:52 |
16,354.70 |
16,354.70 |
16,352.00 |
16,352.00 |
147.3K |
| 12:53 |
16,352.90 |
16,353.40 |
16,352.90 |
16,353.40 |
114.4K |
| 12:54 |
16,363.30 |
16,372.30 |
16,363.30 |
16,372.30 |
379.4K |
| 12:55 |
16,365.80 |
16,365.80 |
16,361.60 |
16,361.60 |
309.5K |
| 12:56 |
16,364.30 |
16,364.30 |
16,358.70 |
16,358.70 |
112.5K |
| 12:57 |
16,359.80 |
16,359.80 |
16,359.70 |
16,359.70 |
451.7K |
| 12:58 |
16,358.30 |
16,359.00 |
16,358.30 |
16,359.00 |
418.5K |
| 12:59 |
16,357.30 |
16,367.40 |
16,357.30 |
16,367.40 |
139.8K |
| 13:00 |
16,375.50 |
16,375.50 |
16,372.60 |
16,372.60 |
124.3K |
| 13:01 |
16,372.00 |
16,372.00 |
16,371.30 |
16,371.30 |
97.7K |
| 13:02 |
16,372.70 |
16,372.70 |
16,371.30 |
16,371.30 |
149.0K |
| 13:03 |
16,362.20 |
16,362.20 |
16,359.90 |
16,359.90 |
154.3K |
| 13:04 |
16,359.30 |
16,360.40 |
16,359.30 |
16,360.40 |
186.9K |
| 13:05 |
16,364.30 |
16,364.30 |
16,363.40 |
16,363.40 |
249.5K |
| 13:06 |
16,367.70 |
16,369.70 |
16,367.70 |
16,369.70 |
264.7K |
| 13:07 |
16,364.80 |
16,364.80 |
16,362.70 |
16,362.70 |
379.2K |
| 13:08 |
16,356.90 |
16,356.90 |
16,355.10 |
16,355.10 |
1,030.2K |
| 13:09 |
16,355.70 |
16,361.40 |
16,355.70 |
16,361.40 |
278.4K |
| 13:10 |
16,368.50 |
16,368.50 |
16,368.40 |
16,368.40 |
251.8K |
| 13:11 |
16,365.00 |
16,365.00 |
16,362.10 |
16,362.10 |
146.3K |
| 13:12 |
16,362.60 |
16,362.60 |
16,361.10 |
16,361.10 |
71.4K |
| 13:13 |
16,367.20 |
16,369.10 |
16,367.20 |
16,369.10 |
150.4K |
| 13:14 |
16,367.40 |
16,369.50 |
16,367.40 |
16,369.50 |
148.8K |
| 13:15 |
16,371.90 |
16,376.10 |
16,371.90 |
16,376.10 |
198.8K |
| 13:16 |
16,375.10 |
16,377.30 |
16,375.10 |
16,377.30 |
168.2K |
| 13:17 |
16,381.70 |
16,381.90 |
16,381.70 |
16,381.90 |
75.7K |
| 13:18 |
16,379.30 |
16,379.30 |
16,376.70 |
16,376.70 |
141.2K |
| 13:19 |
16,374.90 |
16,375.30 |
16,374.90 |
16,375.30 |
128.1K |
| 13:20 |
16,376.90 |
16,381.20 |
16,376.90 |
16,381.20 |
140.0K |
| 13:21 |
16,382.90 |
16,382.90 |
16,382.10 |
16,382.10 |
484.6K |
| 13:22 |
16,380.00 |
16,381.00 |
16,380.00 |
16,381.00 |
303.3K |
| 13:23 |
16,380.40 |
16,380.40 |
16,380.10 |
16,380.10 |
665.5K |
| 13:24 |
16,378.40 |
16,378.40 |
16,374.10 |
16,374.10 |
2,115.3K |
| 13:25 |
16,378.90 |
16,378.90 |
16,372.10 |
16,372.10 |
680.1K |
| 13:26 |
16,376.60 |
16,376.90 |
16,376.60 |
16,376.90 |
235.9K |
| 13:27 |
16,374.10 |
16,375.80 |
16,374.10 |
16,375.80 |
62.5K |
| 13:28 |
16,376.40 |
16,376.40 |
16,376.40 |
16,376.40 |
1,152.8K |
| 13:29 |
16,376.40 |
16,376.40 |
16,372.70 |
16,372.70 |
2,146.6K |
| 13:30 |
16,370.00 |
16,370.00 |
16,369.60 |
16,369.60 |
119.9K |
| 13:31 |
16,366.10 |
16,366.10 |
16,365.50 |
16,365.50 |
148.5K |
| 13:32 |
16,365.40 |
16,365.40 |
16,361.00 |
16,361.00 |
161.6K |
| 13:33 |
16,366.80 |
16,367.00 |
16,366.80 |
16,367.00 |
59.1K |
| 13:34 |
16,369.60 |
16,369.60 |
16,369.10 |
16,369.10 |
233.4K |
| 13:35 |
16,368.50 |
16,370.20 |
16,368.50 |
16,370.20 |
202.2K |
| 13:36 |
16,368.40 |
16,368.40 |
16,368.20 |
16,368.20 |
99.8K |
| 13:37 |
16,364.70 |
16,364.70 |
16,364.50 |
16,364.50 |
159.2K |
| 13:38 |
16,362.70 |
16,362.70 |
16,361.20 |
16,361.20 |
159.0K |
| 13:39 |
16,362.10 |
16,362.10 |
16,356.70 |
16,356.70 |
114.1K |
| 13:40 |
16,360.80 |
16,360.80 |
16,358.80 |
16,358.80 |
66.1K |
| 13:41 |
16,360.40 |
16,363.60 |
16,360.40 |
16,363.60 |
183.7K |
| 13:42 |
16,365.10 |
16,370.10 |
16,365.10 |
16,370.10 |
553.3K |
| 13:43 |
16,374.70 |
16,374.90 |
16,374.70 |
16,374.90 |
77.7K |
| 13:44 |
16,372.40 |
16,372.40 |
16,371.70 |
16,371.70 |
122.0K |
| 13:45 |
16,372.20 |
16,376.80 |
16,372.20 |
16,376.80 |
461.3K |
| 13:46 |
16,378.30 |
16,381.20 |
16,378.30 |
16,381.20 |
475.4K |
| 13:47 |
16,384.10 |
16,384.90 |
16,384.10 |
16,384.90 |
166.9K |
| 13:48 |
16,379.80 |
16,379.80 |
16,379.00 |
16,379.00 |
113.4K |
| 13:49 |
16,380.30 |
16,385.20 |
16,380.30 |
16,385.20 |
165.0K |
| 13:50 |
16,385.40 |
16,386.20 |
16,385.40 |
16,386.20 |
97.8K |
| 13:51 |
16,385.10 |
16,385.10 |
16,384.50 |
16,384.50 |
336.2K |
| 13:52 |
16,383.00 |
16,383.00 |
16,381.70 |
16,381.70 |
144.6K |
| 13:53 |
16,380.70 |
16,382.30 |
16,380.70 |
16,382.30 |
633.7K |
| 13:54 |
16,382.70 |
16,382.70 |
16,382.10 |
16,382.10 |
179.5K |
| 13:55 |
16,380.40 |
16,380.40 |
16,377.10 |
16,377.10 |
243.9K |
| 13:56 |
16,378.00 |
16,379.30 |
16,378.00 |
16,379.30 |
90.2K |
| 13:57 |
16,384.80 |
16,385.70 |
16,384.80 |
16,385.70 |
159.5K |
| 13:58 |
16,385.10 |
16,390.20 |
16,385.10 |
16,390.20 |
102.0K |
| 13:59 |
16,386.50 |
16,386.50 |
16,382.70 |
16,382.70 |
682.9K |
| 14:00 |
16,386.10 |
16,386.10 |
16,383.80 |
16,383.80 |
101.2K |
| 14:01 |
16,385.70 |
16,391.90 |
16,385.70 |
16,391.90 |
161.0K |
| 14:02 |
16,393.90 |
16,394.10 |
16,393.90 |
16,394.10 |
174.1K |
| 14:03 |
16,401.40 |
16,406.60 |
16,401.40 |
16,406.60 |
442.4K |
| 14:04 |
16,402.50 |
16,402.50 |
16,401.80 |
16,401.80 |
848.5K |
| 14:05 |
16,398.20 |
16,398.20 |
16,396.10 |
16,396.10 |
129.0K |
| 14:06 |
16,393.70 |
16,393.70 |
16,392.40 |
16,392.40 |
115.3K |
| 14:07 |
16,393.90 |
16,393.90 |
16,392.20 |
16,392.20 |
86.3K |
| 14:08 |
16,389.60 |
16,389.60 |
16,388.90 |
16,388.90 |
444.7K |
| 14:09 |
16,387.80 |
16,388.20 |
16,387.80 |
16,388.20 |
334.6K |
| 14:10 |
16,390.50 |
16,392.00 |
16,390.50 |
16,392.00 |
217.3K |
| 14:11 |
16,394.20 |
16,396.40 |
16,394.20 |
16,396.40 |
135.1K |
| 14:12 |
16,394.50 |
16,394.50 |
16,392.20 |
16,392.20 |
142.2K |
| 14:13 |
16,393.60 |
16,393.60 |
16,392.20 |
16,392.20 |
146.2K |
| 14:14 |
16,392.70 |
16,393.00 |
16,392.70 |
16,393.00 |
351.9K |
| 14:15 |
16,395.90 |
16,396.80 |
16,395.90 |
16,396.80 |
136.2K |
| 14:16 |
16,393.50 |
16,396.80 |
16,393.50 |
16,396.80 |
305.3K |
| 14:17 |
16,395.80 |
16,395.80 |
16,394.30 |
16,394.30 |
268.3K |
| 14:18 |
16,396.30 |
16,397.70 |
16,396.30 |
16,397.70 |
265.6K |
| 14:19 |
16,396.20 |
16,397.70 |
16,396.20 |
16,397.70 |
144.4K |
| 14:20 |
16,398.20 |
16,398.20 |
16,398.20 |
16,398.20 |
177.3K |
| 14:21 |
16,398.30 |
16,398.30 |
16,397.00 |
16,397.00 |
385.5K |
| 14:22 |
16,397.70 |
16,397.70 |
16,395.00 |
16,395.00 |
151.6K |
| 14:23 |
16,397.20 |
16,407.30 |
16,397.20 |
16,407.30 |
216.8K |
| 14:24 |
16,410.00 |
16,422.50 |
16,410.00 |
16,422.50 |
485.2K |
| 14:25 |
16,415.00 |
16,417.50 |
16,415.00 |
16,417.50 |
150.2K |
| 14:26 |
16,415.90 |
16,417.10 |
16,415.90 |
16,417.10 |
222.6K |
| 14:27 |
16,410.40 |
16,410.40 |
16,401.30 |
16,401.30 |
232.9K |
| 14:28 |
16,401.10 |
16,401.10 |
16,398.10 |
16,398.10 |
118.3K |
| 14:29 |
16,404.60 |
16,404.60 |
16,400.80 |
16,400.80 |
236.7K |
| 14:30 |
16,402.90 |
16,402.90 |
16,401.50 |
16,401.50 |
125.9K |
| 14:31 |
16,400.30 |
16,400.30 |
16,399.90 |
16,399.90 |
504.1K |
| 14:32 |
16,398.40 |
16,398.40 |
16,395.30 |
16,395.30 |
285.3K |
| 14:33 |
16,392.80 |
16,392.80 |
16,388.20 |
16,388.20 |
470.8K |
| 14:34 |
16,386.60 |
16,386.90 |
16,386.60 |
16,386.90 |
248.7K |
| 14:35 |
16,386.30 |
16,386.30 |
16,385.00 |
16,385.00 |
454.9K |
| 14:36 |
16,390.40 |
16,391.20 |
16,390.40 |
16,391.20 |
1,042.8K |
| 14:37 |
16,389.80 |
16,393.50 |
16,389.80 |
16,393.50 |
394.9K |
| 14:38 |
16,400.60 |
16,400.70 |
16,400.60 |
16,400.70 |
137.6K |
| 14:39 |
16,398.60 |
16,398.60 |
16,396.00 |
16,396.00 |
223.8K |
| 14:40 |
16,395.10 |
16,395.10 |
16,393.20 |
16,393.20 |
95.1K |
| 14:41 |
16,393.50 |
16,393.50 |
16,392.00 |
16,392.00 |
279.6K |
| 14:42 |
16,394.10 |
16,396.10 |
16,394.10 |
16,396.10 |
209.4K |
| 14:43 |
16,398.10 |
16,398.10 |
16,397.80 |
16,397.80 |
124.5K |
| 14:44 |
16,400.00 |
16,400.00 |
16,399.00 |
16,399.00 |
158.8K |
| 14:45 |
16,400.00 |
16,400.00 |
16,394.50 |
16,394.50 |
567.2K |
| 14:46 |
16,394.00 |
16,394.00 |
16,391.70 |
16,391.70 |
687.3K |
| 14:47 |
16,392.90 |
16,392.90 |
16,388.40 |
16,388.40 |
385.0K |
| 14:48 |
16,383.90 |
16,383.90 |
16,380.20 |
16,380.20 |
293.8K |
| 14:49 |
16,381.50 |
16,381.90 |
16,381.50 |
16,381.90 |
417.9K |
| 14:50 |
16,382.30 |
16,382.30 |
16,381.80 |
16,381.80 |
375.1K |
| 14:51 |
16,381.00 |
16,381.00 |
16,379.40 |
16,379.40 |
441.2K |
| 14:52 |
16,382.60 |
16,382.60 |
16,382.40 |
16,382.40 |
100.7K |
| 14:53 |
16,381.60 |
16,383.10 |
16,381.60 |
16,383.10 |
226.9K |
| 14:54 |
16,387.00 |
16,387.30 |
16,387.00 |
16,387.30 |
364.6K |
| 14:55 |
16,387.10 |
16,391.50 |
16,387.10 |
16,391.50 |
163.7K |
| 14:56 |
16,398.20 |
16,398.20 |
16,396.10 |
16,396.10 |
436.1K |
| 14:57 |
16,399.10 |
16,399.10 |
16,397.10 |
16,397.10 |
166.8K |
| 14:58 |
16,399.60 |
16,399.60 |
16,398.40 |
16,398.40 |
186.9K |
| 14:59 |
16,395.30 |
16,396.90 |
16,395.30 |
16,396.90 |
184.4K |
| 15:00 |
16,391.90 |
16,393.40 |
16,391.90 |
16,393.40 |
345.5K |
| 15:01 |
16,391.60 |
16,392.10 |
16,391.60 |
16,392.10 |
348.8K |
| 15:02 |
16,389.80 |
16,389.80 |
16,389.40 |
16,389.40 |
219.0K |
| 15:03 |
16,390.50 |
16,390.50 |
16,389.00 |
16,389.00 |
507.0K |
| 15:04 |
16,388.30 |
16,388.30 |
16,380.70 |
16,380.70 |
479.9K |
| 15:05 |
16,380.90 |
16,380.90 |
16,375.10 |
16,375.10 |
243.2K |
| 15:06 |
16,378.60 |
16,379.60 |
16,378.60 |
16,379.60 |
1,476.4K |
| 15:07 |
16,381.20 |
16,381.20 |
16,379.30 |
16,379.30 |
568.7K |
| 15:08 |
16,383.10 |
16,384.80 |
16,383.10 |
16,384.80 |
737.2K |
| 15:09 |
16,383.50 |
16,383.50 |
16,379.90 |
16,379.90 |
310.1K |
| 15:10 |
16,376.60 |
16,377.30 |
16,376.60 |
16,377.30 |
324.7K |
| 15:11 |
16,381.00 |
16,381.00 |
16,377.50 |
16,377.50 |
242.4K |
| 15:12 |
16,380.30 |
16,385.90 |
16,380.30 |
16,385.90 |
340.2K |
| 15:13 |
16,393.00 |
16,396.70 |
16,393.00 |
16,396.70 |
1,018.1K |
| 15:14 |
16,397.40 |
16,401.20 |
16,397.40 |
16,401.20 |
234.6K |
| 15:15 |
16,406.60 |
16,406.60 |
16,401.50 |
16,401.50 |
261.1K |
| 15:16 |
16,401.20 |
16,401.20 |
16,396.50 |
16,396.50 |
256.8K |
| 15:17 |
16,400.70 |
16,405.10 |
16,400.70 |
16,405.10 |
627.0K |
| 15:18 |
16,405.50 |
16,408.10 |
16,405.50 |
16,408.10 |
401.9K |
| 15:19 |
16,403.00 |
16,404.30 |
16,403.00 |
16,404.30 |
418.8K |
| 15:20 |
16,404.30 |
16,404.30 |
16,404.20 |
16,404.20 |
908.5K |
| 15:21 |
16,406.50 |
16,406.50 |
16,405.90 |
16,405.90 |
371.1K |
| 15:22 |
16,406.60 |
16,406.60 |
16,406.40 |
16,406.40 |
269.3K |
| 15:23 |
16,410.60 |
16,411.70 |
16,410.60 |
16,411.70 |
473.2K |
| 15:24 |
16,408.40 |
16,408.40 |
16,403.70 |
16,403.70 |
328.0K |
| 15:25 |
16,403.00 |
16,410.10 |
16,403.00 |
16,410.10 |
167.0K |
| 15:26 |
16,408.30 |
16,412.80 |
16,408.30 |
16,412.80 |
368.6K |
| 15:27 |
16,410.90 |
16,411.80 |
16,410.90 |
16,411.80 |
254.6K |
| 15:28 |
16,414.50 |
16,416.30 |
16,414.50 |
16,416.30 |
468.5K |
| 15:29 |
16,415.90 |
16,417.90 |
16,415.90 |
16,417.90 |
389.8K |
| 15:30 |
16,416.30 |
16,416.30 |
16,410.60 |
16,410.60 |
413.2K |
| 15:31 |
16,412.30 |
16,412.30 |
16,410.30 |
16,410.30 |
245.0K |
| 15:32 |
16,408.20 |
16,410.40 |
16,408.20 |
16,410.40 |
254.9K |
| 15:33 |
16,412.50 |
16,413.40 |
16,412.50 |
16,413.40 |
3,722.8K |
| 15:34 |
16,414.60 |
16,417.10 |
16,414.60 |
16,417.10 |
132.7K |
| 15:35 |
16,414.40 |
16,416.30 |
16,414.40 |
16,416.30 |
515.3K |
| 15:36 |
16,413.10 |
16,413.10 |
16,412.40 |
16,412.40 |
406.0K |
| 15:37 |
16,412.10 |
16,414.90 |
16,412.10 |
16,414.90 |
437.6K |
| 15:38 |
16,416.80 |
16,418.50 |
16,416.80 |
16,418.50 |
497.8K |
| 15:39 |
16,416.80 |
16,416.80 |
16,416.80 |
16,416.80 |
426.9K |
| 15:40 |
16,419.80 |
16,419.80 |
16,416.20 |
16,416.20 |
331.5K |
| 15:41 |
16,421.00 |
16,421.00 |
16,414.70 |
16,414.70 |
661.5K |
| 15:42 |
16,415.80 |
16,417.40 |
16,415.80 |
16,417.40 |
659.3K |
| 15:43 |
16,423.50 |
16,425.00 |
16,423.50 |
16,425.00 |
377.8K |
| 15:44 |
16,427.20 |
16,430.40 |
16,427.20 |
16,430.40 |
228.9K |
| 15:45 |
16,431.80 |
16,431.80 |
16,431.70 |
16,431.70 |
760.8K |
| 15:46 |
16,428.50 |
16,428.50 |
16,427.50 |
16,427.50 |
2,275.8K |
| 15:47 |
16,422.60 |
16,425.30 |
16,422.60 |
16,425.30 |
1,220.8K |
| 15:48 |
16,424.70 |
16,424.70 |
16,423.90 |
16,423.90 |
800.6K |
| 15:49 |
16,424.00 |
16,424.00 |
16,420.50 |
16,420.50 |
765.1K |
| 15:50 |
16,419.90 |
16,424.00 |
16,419.90 |
16,424.00 |
691.3K |
| 15:51 |
16,424.80 |
16,426.20 |
16,424.80 |
16,426.20 |
1,007.7K |
| 15:52 |
16,427.90 |
16,432.10 |
16,427.90 |
16,432.10 |
583.0K |
| 15:53 |
16,436.20 |
16,436.90 |
16,436.20 |
16,436.90 |
588.5K |
| 15:54 |
16,439.20 |
16,439.20 |
16,432.80 |
16,432.80 |
585.1K |
| 15:55 |
16,434.60 |
16,434.60 |
16,427.50 |
16,427.50 |
3,556.3K |
| 15:56 |
16,431.30 |
16,431.30 |
16,430.10 |
16,430.10 |
521.6K |
| 15:57 |
16,435.20 |
16,435.20 |
16,433.40 |
16,433.40 |
798.2K |
| 15:58 |
16,436.40 |
16,436.40 |
16,435.30 |
16,435.30 |
769.8K |
| 15:59 |
16,436.30 |
16,436.30 |
16,435.60 |
16,435.60 |
885.9K |
| 16:00 |
16,428.40 |
16,428.40 |
16,427.90 |
16,427.90 |
325.2K |
| 16:01 |
16,427.90 |
16,427.90 |
16,427.90 |
16,427.90 |
0.0K |
| 16:02 |
16,427.90 |
16,427.90 |
16,427.90 |
16,427.90 |
0.0K |
| 16:03 |
16,427.90 |
16,427.90 |
16,427.90 |
16,427.90 |
0.0K |
| 16:04 |
16,427.90 |
16,443.70 |
16,427.90 |
16,443.70 |
37,277.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|