| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,443.70 |
16,457.00 |
16,443.70 |
16,457.00 |
1,066.2K |
| 10:01 |
16,467.70 |
16,467.70 |
16,465.80 |
16,465.80 |
170.7K |
| 10:02 |
16,464.80 |
16,477.30 |
16,464.80 |
16,477.30 |
571.2K |
| 10:03 |
16,481.40 |
16,481.40 |
16,481.00 |
16,481.00 |
472.4K |
| 10:04 |
16,481.50 |
16,484.50 |
16,481.50 |
16,484.50 |
1,482.0K |
| 10:05 |
16,485.30 |
16,493.20 |
16,485.30 |
16,493.20 |
987.4K |
| 10:06 |
16,499.40 |
16,499.40 |
16,495.00 |
16,495.00 |
1,333.9K |
| 10:07 |
16,492.80 |
16,492.80 |
16,478.10 |
16,478.10 |
1,037.1K |
| 10:08 |
16,466.30 |
16,470.90 |
16,466.30 |
16,470.90 |
504.3K |
| 10:09 |
16,489.20 |
16,491.80 |
16,489.20 |
16,491.80 |
2,012.3K |
| 10:10 |
16,488.20 |
16,496.80 |
16,488.20 |
16,496.80 |
769.0K |
| 10:11 |
16,498.10 |
16,506.40 |
16,498.10 |
16,506.40 |
1,156.4K |
| 10:12 |
16,502.10 |
16,507.20 |
16,502.10 |
16,507.20 |
410.6K |
| 10:13 |
16,509.90 |
16,509.90 |
16,507.30 |
16,507.30 |
1,058.7K |
| 10:14 |
16,512.40 |
16,512.40 |
16,510.90 |
16,510.90 |
1,303.8K |
| 10:15 |
16,504.50 |
16,504.50 |
16,503.80 |
16,503.80 |
545.8K |
| 10:16 |
16,504.30 |
16,508.00 |
16,504.30 |
16,508.00 |
424.6K |
| 10:17 |
16,515.30 |
16,516.50 |
16,515.30 |
16,516.50 |
706.6K |
| 10:18 |
16,518.20 |
16,519.90 |
16,518.20 |
16,519.90 |
724.7K |
| 10:19 |
16,513.20 |
16,521.50 |
16,513.20 |
16,521.50 |
524.1K |
| 10:20 |
16,520.50 |
16,520.50 |
16,518.50 |
16,518.50 |
980.9K |
| 10:21 |
16,519.10 |
16,528.00 |
16,519.10 |
16,528.00 |
1,046.7K |
| 10:22 |
16,522.10 |
16,534.30 |
16,522.10 |
16,534.30 |
467.1K |
| 10:23 |
16,529.60 |
16,529.60 |
16,524.00 |
16,524.00 |
581.1K |
| 10:24 |
16,520.60 |
16,520.60 |
16,515.60 |
16,515.60 |
707.1K |
| 10:25 |
16,519.50 |
16,519.50 |
16,518.40 |
16,518.40 |
145.2K |
| 10:26 |
16,521.80 |
16,523.60 |
16,521.80 |
16,523.60 |
754.6K |
| 10:27 |
16,522.30 |
16,523.60 |
16,522.30 |
16,523.60 |
1,281.3K |
| 10:28 |
16,522.60 |
16,522.60 |
16,521.60 |
16,521.60 |
302.6K |
| 10:29 |
16,521.00 |
16,526.90 |
16,521.00 |
16,526.90 |
1,324.3K |
| 10:30 |
16,524.50 |
16,524.50 |
16,523.90 |
16,523.90 |
422.0K |
| 10:31 |
16,527.90 |
16,527.90 |
16,524.50 |
16,524.50 |
856.2K |
| 10:32 |
16,525.50 |
16,531.40 |
16,525.50 |
16,531.40 |
931.7K |
| 10:33 |
16,528.70 |
16,528.70 |
16,528.30 |
16,528.30 |
1,133.5K |
| 10:34 |
16,517.70 |
16,520.50 |
16,517.70 |
16,520.50 |
605.9K |
| 10:35 |
16,516.80 |
16,516.80 |
16,511.30 |
16,511.30 |
784.4K |
| 10:36 |
16,512.80 |
16,512.80 |
16,508.80 |
16,508.80 |
1,057.9K |
| 10:37 |
16,521.60 |
16,521.60 |
16,513.60 |
16,513.60 |
712.3K |
| 10:38 |
16,507.50 |
16,509.50 |
16,507.50 |
16,509.50 |
1,503.6K |
| 10:39 |
16,506.40 |
16,511.10 |
16,506.40 |
16,511.10 |
645.3K |
| 10:40 |
16,511.50 |
16,511.50 |
16,510.60 |
16,510.60 |
1,071.2K |
| 10:41 |
16,512.80 |
16,512.80 |
16,508.70 |
16,508.70 |
1,040.5K |
| 10:42 |
16,510.80 |
16,511.70 |
16,510.80 |
16,511.70 |
452.1K |
| 10:43 |
16,510.60 |
16,510.60 |
16,505.50 |
16,505.50 |
358.7K |
| 10:44 |
16,503.90 |
16,506.00 |
16,503.90 |
16,506.00 |
361.4K |
| 10:45 |
16,503.00 |
16,503.00 |
16,494.00 |
16,494.00 |
624.0K |
| 10:46 |
16,485.00 |
16,485.00 |
16,480.50 |
16,480.50 |
428.3K |
| 10:47 |
16,477.60 |
16,477.60 |
16,476.40 |
16,476.40 |
207.1K |
| 10:48 |
16,481.80 |
16,481.80 |
16,478.20 |
16,478.20 |
414.4K |
| 10:49 |
16,479.30 |
16,480.00 |
16,479.30 |
16,480.00 |
972.5K |
| 10:50 |
16,482.10 |
16,484.10 |
16,482.10 |
16,484.10 |
463.3K |
| 10:51 |
16,483.70 |
16,483.70 |
16,481.60 |
16,481.60 |
193.1K |
| 10:52 |
16,477.70 |
16,480.60 |
16,477.70 |
16,480.60 |
270.4K |
| 10:53 |
16,478.70 |
16,478.70 |
16,476.80 |
16,476.80 |
445.6K |
| 10:54 |
16,476.20 |
16,476.20 |
16,473.60 |
16,473.60 |
307.7K |
| 10:55 |
16,471.70 |
16,471.70 |
16,471.40 |
16,471.40 |
891.0K |
| 10:56 |
16,474.50 |
16,474.50 |
16,473.80 |
16,473.80 |
286.6K |
| 10:57 |
16,471.90 |
16,472.80 |
16,471.90 |
16,472.80 |
655.0K |
| 10:58 |
16,473.50 |
16,473.50 |
16,473.50 |
16,473.50 |
1,041.0K |
| 10:59 |
16,466.80 |
16,472.20 |
16,466.80 |
16,472.20 |
783.0K |
| 11:00 |
16,469.20 |
16,469.20 |
16,467.10 |
16,467.10 |
441.8K |
| 11:01 |
16,470.00 |
16,471.30 |
16,470.00 |
16,471.30 |
229.5K |
| 11:02 |
16,471.10 |
16,471.10 |
16,469.20 |
16,469.20 |
380.8K |
| 11:03 |
16,470.20 |
16,470.20 |
16,470.00 |
16,470.00 |
182.1K |
| 11:04 |
16,468.80 |
16,470.30 |
16,468.80 |
16,470.30 |
151.5K |
| 11:05 |
16,470.80 |
16,470.80 |
16,459.70 |
16,459.70 |
953.0K |
| 11:06 |
16,463.40 |
16,465.20 |
16,463.40 |
16,465.20 |
244.7K |
| 11:07 |
16,456.60 |
16,457.60 |
16,456.60 |
16,457.60 |
883.9K |
| 11:08 |
16,456.60 |
16,456.60 |
16,455.60 |
16,455.60 |
115.1K |
| 11:09 |
16,453.20 |
16,454.20 |
16,453.20 |
16,454.20 |
241.6K |
| 11:10 |
16,453.10 |
16,455.70 |
16,453.10 |
16,455.70 |
171.5K |
| 11:11 |
16,455.60 |
16,455.60 |
16,452.20 |
16,452.20 |
315.3K |
| 11:12 |
16,445.00 |
16,445.00 |
16,443.50 |
16,443.50 |
227.3K |
| 11:13 |
16,443.20 |
16,445.30 |
16,443.20 |
16,445.30 |
294.8K |
| 11:14 |
16,445.60 |
16,446.50 |
16,445.60 |
16,446.50 |
360.3K |
| 11:15 |
16,447.80 |
16,447.80 |
16,446.00 |
16,446.00 |
282.9K |
| 11:16 |
16,445.40 |
16,445.40 |
16,443.30 |
16,443.30 |
302.9K |
| 11:17 |
16,443.80 |
16,443.80 |
16,440.80 |
16,440.80 |
253.4K |
| 11:18 |
16,442.60 |
16,442.60 |
16,439.70 |
16,439.70 |
168.8K |
| 11:19 |
16,436.20 |
16,436.20 |
16,428.40 |
16,428.40 |
1,149.0K |
| 11:20 |
16,428.60 |
16,432.60 |
16,428.60 |
16,432.60 |
389.2K |
| 11:21 |
16,432.50 |
16,432.50 |
16,431.40 |
16,431.40 |
302.5K |
| 11:22 |
16,437.30 |
16,437.30 |
16,434.90 |
16,434.90 |
303.3K |
| 11:23 |
16,427.60 |
16,428.20 |
16,427.60 |
16,428.20 |
521.1K |
| 11:24 |
16,429.00 |
16,429.00 |
16,428.90 |
16,428.90 |
1,450.9K |
| 11:25 |
16,428.20 |
16,428.20 |
16,427.50 |
16,427.50 |
257.4K |
| 11:26 |
16,427.70 |
16,446.20 |
16,427.70 |
16,446.20 |
793.3K |
| 11:27 |
16,444.80 |
16,449.60 |
16,444.80 |
16,449.60 |
301.8K |
| 11:28 |
16,444.90 |
16,450.50 |
16,444.90 |
16,450.50 |
152.2K |
| 11:29 |
16,454.00 |
16,454.90 |
16,454.00 |
16,454.90 |
494.3K |
| 11:30 |
16,457.80 |
16,457.80 |
16,432.00 |
16,432.00 |
798.0K |
| 11:31 |
16,437.70 |
16,444.50 |
16,437.70 |
16,444.50 |
343.2K |
| 11:32 |
16,444.90 |
16,445.10 |
16,444.90 |
16,445.10 |
241.6K |
| 11:33 |
16,438.80 |
16,438.80 |
16,434.80 |
16,434.80 |
2,371.6K |
| 11:34 |
16,436.00 |
16,436.00 |
16,433.40 |
16,433.40 |
246.3K |
| 11:35 |
16,433.30 |
16,433.30 |
16,432.40 |
16,432.40 |
320.9K |
| 11:36 |
16,425.90 |
16,425.90 |
16,423.00 |
16,423.00 |
480.4K |
| 11:37 |
16,422.30 |
16,424.80 |
16,422.30 |
16,424.80 |
125.0K |
| 11:38 |
16,420.00 |
16,426.10 |
16,420.00 |
16,426.10 |
158.1K |
| 11:39 |
16,428.20 |
16,428.20 |
16,426.70 |
16,426.70 |
273.0K |
| 11:40 |
16,426.30 |
16,426.40 |
16,426.30 |
16,426.40 |
208.5K |
| 11:41 |
16,426.60 |
16,426.60 |
16,422.80 |
16,422.80 |
470.7K |
| 11:42 |
16,416.20 |
16,416.60 |
16,416.20 |
16,416.60 |
474.0K |
| 11:43 |
16,414.60 |
16,414.60 |
16,413.40 |
16,413.40 |
287.3K |
| 11:44 |
16,412.90 |
16,417.70 |
16,412.90 |
16,417.70 |
357.2K |
| 11:45 |
16,414.50 |
16,416.70 |
16,414.50 |
16,416.70 |
111.0K |
| 11:46 |
16,417.20 |
16,417.20 |
16,411.50 |
16,411.50 |
903.9K |
| 11:47 |
16,408.00 |
16,409.30 |
16,408.00 |
16,409.30 |
610.0K |
| 11:48 |
16,408.70 |
16,411.30 |
16,408.70 |
16,411.30 |
287.8K |
| 11:49 |
16,408.90 |
16,417.50 |
16,408.90 |
16,417.50 |
421.4K |
| 11:50 |
16,422.50 |
16,422.50 |
16,421.50 |
16,421.50 |
181.4K |
| 11:51 |
16,422.30 |
16,422.30 |
16,420.90 |
16,420.90 |
236.6K |
| 11:52 |
16,424.90 |
16,426.90 |
16,424.90 |
16,426.90 |
372.1K |
| 11:53 |
16,424.40 |
16,424.40 |
16,420.80 |
16,420.80 |
287.5K |
| 11:54 |
16,414.10 |
16,414.10 |
16,413.10 |
16,413.10 |
693.1K |
| 11:55 |
16,410.60 |
16,410.80 |
16,410.60 |
16,410.80 |
193.5K |
| 11:56 |
16,410.40 |
16,412.80 |
16,410.40 |
16,412.80 |
224.5K |
| 11:57 |
16,411.30 |
16,413.00 |
16,411.30 |
16,413.00 |
224.1K |
| 11:58 |
16,398.60 |
16,402.40 |
16,398.60 |
16,402.40 |
392.3K |
| 11:59 |
16,406.00 |
16,406.00 |
16,403.90 |
16,403.90 |
687.4K |
| 12:00 |
16,402.70 |
16,402.70 |
16,401.50 |
16,401.50 |
76.4K |
| 12:01 |
16,403.70 |
16,403.70 |
16,400.30 |
16,400.30 |
105.8K |
| 12:02 |
16,398.50 |
16,398.50 |
16,390.70 |
16,390.70 |
369.5K |
| 12:03 |
16,392.40 |
16,392.40 |
16,381.70 |
16,381.70 |
238.5K |
| 12:04 |
16,391.60 |
16,396.90 |
16,391.60 |
16,396.90 |
243.4K |
| 12:05 |
16,397.20 |
16,397.20 |
16,391.40 |
16,391.40 |
550.0K |
| 12:06 |
16,388.90 |
16,388.90 |
16,387.60 |
16,387.60 |
607.9K |
| 12:07 |
16,389.50 |
16,389.50 |
16,389.30 |
16,389.30 |
180.1K |
| 12:08 |
16,390.50 |
16,393.20 |
16,390.50 |
16,393.20 |
265.2K |
| 12:09 |
16,393.20 |
16,404.40 |
16,393.20 |
16,404.40 |
87.4K |
| 12:10 |
16,402.40 |
16,403.00 |
16,402.40 |
16,403.00 |
442.6K |
| 12:11 |
16,401.60 |
16,401.60 |
16,397.60 |
16,397.60 |
665.4K |
| 12:12 |
16,392.40 |
16,397.20 |
16,392.40 |
16,397.20 |
262.0K |
| 12:13 |
16,393.90 |
16,395.00 |
16,393.90 |
16,395.00 |
524.3K |
| 12:14 |
16,392.40 |
16,394.00 |
16,392.40 |
16,394.00 |
488.1K |
| 12:15 |
16,396.50 |
16,396.50 |
16,386.90 |
16,386.90 |
412.2K |
| 12:16 |
16,391.50 |
16,391.50 |
16,390.00 |
16,390.00 |
420.3K |
| 12:17 |
16,387.90 |
16,387.90 |
16,386.70 |
16,386.70 |
97.6K |
| 12:18 |
16,388.40 |
16,388.40 |
16,384.00 |
16,384.00 |
96.0K |
| 12:19 |
16,382.20 |
16,383.70 |
16,382.20 |
16,383.70 |
290.1K |
| 12:20 |
16,388.40 |
16,391.90 |
16,388.40 |
16,391.90 |
988.3K |
| 12:21 |
16,397.40 |
16,399.60 |
16,397.40 |
16,399.60 |
250.3K |
| 12:22 |
16,392.40 |
16,392.40 |
16,392.10 |
16,392.10 |
503.0K |
| 12:23 |
16,397.40 |
16,397.40 |
16,394.80 |
16,394.80 |
166.2K |
| 12:24 |
16,388.00 |
16,390.80 |
16,388.00 |
16,390.80 |
185.8K |
| 12:25 |
16,392.20 |
16,392.20 |
16,387.60 |
16,387.60 |
437.9K |
| 12:26 |
16,388.80 |
16,389.60 |
16,388.80 |
16,389.60 |
110.4K |
| 12:27 |
16,396.10 |
16,397.30 |
16,396.10 |
16,397.30 |
195.8K |
| 12:28 |
16,391.80 |
16,393.10 |
16,391.80 |
16,393.10 |
152.8K |
| 12:29 |
16,388.20 |
16,388.20 |
16,386.20 |
16,386.20 |
281.1K |
| 12:30 |
16,385.50 |
16,385.50 |
16,384.70 |
16,384.70 |
265.0K |
| 12:31 |
16,385.60 |
16,393.40 |
16,385.60 |
16,393.40 |
173.2K |
| 12:32 |
16,394.50 |
16,395.00 |
16,394.50 |
16,395.00 |
189.5K |
| 12:33 |
16,394.20 |
16,397.80 |
16,394.20 |
16,397.80 |
223.2K |
| 12:34 |
16,401.90 |
16,403.30 |
16,401.90 |
16,403.30 |
267.4K |
| 12:35 |
16,403.10 |
16,405.50 |
16,403.10 |
16,405.50 |
1,503.8K |
| 12:36 |
16,398.20 |
16,399.50 |
16,398.20 |
16,399.50 |
165.5K |
| 12:37 |
16,399.20 |
16,399.90 |
16,399.20 |
16,399.90 |
370.8K |
| 12:38 |
16,400.10 |
16,400.10 |
16,395.20 |
16,395.20 |
151.5K |
| 12:39 |
16,394.00 |
16,394.00 |
16,389.20 |
16,389.20 |
177.5K |
| 12:40 |
16,398.00 |
16,398.00 |
16,397.70 |
16,397.70 |
187.4K |
| 12:41 |
16,395.70 |
16,396.40 |
16,395.70 |
16,396.40 |
122.9K |
| 12:42 |
16,395.60 |
16,397.60 |
16,395.60 |
16,397.60 |
165.6K |
| 12:43 |
16,398.60 |
16,398.60 |
16,394.80 |
16,394.80 |
115.5K |
| 12:44 |
16,393.60 |
16,396.60 |
16,393.60 |
16,396.60 |
443.0K |
| 12:45 |
16,396.20 |
16,396.20 |
16,390.00 |
16,390.00 |
128.8K |
| 12:46 |
16,394.40 |
16,400.60 |
16,394.40 |
16,400.60 |
199.8K |
| 12:47 |
16,399.30 |
16,399.30 |
16,394.90 |
16,394.90 |
148.7K |
| 12:48 |
16,398.00 |
16,398.00 |
16,395.80 |
16,395.80 |
535.8K |
| 12:49 |
16,396.40 |
16,398.10 |
16,396.40 |
16,398.10 |
89.1K |
| 12:50 |
16,399.80 |
16,403.70 |
16,399.80 |
16,403.70 |
319.8K |
| 12:51 |
16,407.60 |
16,407.60 |
16,402.20 |
16,402.20 |
288.6K |
| 12:52 |
16,403.90 |
16,403.90 |
16,397.50 |
16,397.50 |
246.3K |
| 12:53 |
16,400.00 |
16,403.70 |
16,400.00 |
16,403.70 |
1,088.1K |
| 12:54 |
16,400.30 |
16,400.30 |
16,396.00 |
16,396.00 |
164.2K |
| 12:55 |
16,393.10 |
16,399.40 |
16,393.10 |
16,399.40 |
837.7K |
| 12:56 |
16,403.20 |
16,403.20 |
16,401.90 |
16,401.90 |
515.9K |
| 12:57 |
16,404.20 |
16,404.20 |
16,397.60 |
16,397.60 |
95.0K |
| 12:58 |
16,397.00 |
16,397.00 |
16,391.60 |
16,391.60 |
297.2K |
| 12:59 |
16,391.80 |
16,391.80 |
16,389.30 |
16,389.30 |
380.2K |
| 13:00 |
16,391.00 |
16,391.30 |
16,391.00 |
16,391.30 |
78.3K |
| 13:01 |
16,392.30 |
16,392.90 |
16,392.30 |
16,392.90 |
129.5K |
| 13:02 |
16,390.10 |
16,390.10 |
16,386.20 |
16,386.20 |
114.2K |
| 13:03 |
16,387.90 |
16,387.90 |
16,382.60 |
16,382.60 |
130.2K |
| 13:04 |
16,382.20 |
16,382.20 |
16,378.70 |
16,378.70 |
649.4K |
| 13:05 |
16,377.20 |
16,377.60 |
16,377.20 |
16,377.60 |
266.9K |
| 13:06 |
16,382.90 |
16,383.90 |
16,382.90 |
16,383.90 |
169.2K |
| 13:07 |
16,382.70 |
16,384.50 |
16,382.70 |
16,384.50 |
380.0K |
| 13:08 |
16,387.20 |
16,387.20 |
16,383.00 |
16,383.00 |
246.5K |
| 13:09 |
16,385.90 |
16,385.90 |
16,385.90 |
16,385.90 |
350.2K |
| 13:10 |
16,384.80 |
16,388.70 |
16,384.80 |
16,388.70 |
545.4K |
| 13:11 |
16,390.10 |
16,390.10 |
16,390.00 |
16,390.00 |
194.8K |
| 13:12 |
16,387.50 |
16,388.30 |
16,387.50 |
16,388.30 |
257.8K |
| 13:13 |
16,388.70 |
16,388.70 |
16,388.20 |
16,388.20 |
405.8K |
| 13:14 |
16,393.80 |
16,397.30 |
16,393.80 |
16,397.30 |
592.8K |
| 13:15 |
16,398.50 |
16,399.40 |
16,398.50 |
16,399.40 |
154.7K |
| 13:16 |
16,398.70 |
16,406.50 |
16,398.70 |
16,406.50 |
258.6K |
| 13:17 |
16,404.20 |
16,404.20 |
16,397.30 |
16,397.30 |
1,077.0K |
| 13:18 |
16,392.20 |
16,392.50 |
16,392.20 |
16,392.50 |
58.0K |
| 13:19 |
16,395.80 |
16,395.80 |
16,390.80 |
16,390.80 |
844.3K |
| 13:20 |
16,388.20 |
16,389.50 |
16,388.20 |
16,389.50 |
357.9K |
| 13:21 |
16,386.30 |
16,386.30 |
16,384.10 |
16,384.10 |
359.1K |
| 13:22 |
16,383.60 |
16,385.20 |
16,383.60 |
16,385.20 |
207.4K |
| 13:23 |
16,386.90 |
16,386.90 |
16,386.20 |
16,386.20 |
521.7K |
| 13:24 |
16,385.80 |
16,385.80 |
16,382.30 |
16,382.30 |
356.7K |
| 13:25 |
16,382.00 |
16,384.70 |
16,382.00 |
16,384.70 |
713.4K |
| 13:26 |
16,381.90 |
16,381.90 |
16,378.20 |
16,378.20 |
594.9K |
| 13:27 |
16,377.10 |
16,380.40 |
16,377.10 |
16,380.40 |
564.7K |
| 13:28 |
16,380.30 |
16,380.30 |
16,380.10 |
16,380.10 |
338.2K |
| 13:29 |
16,383.90 |
16,385.20 |
16,383.90 |
16,385.20 |
185.9K |
| 13:30 |
16,383.90 |
16,386.70 |
16,383.90 |
16,386.70 |
225.0K |
| 13:31 |
16,386.90 |
16,386.90 |
16,384.70 |
16,384.70 |
49.0K |
| 13:32 |
16,384.40 |
16,384.40 |
16,381.70 |
16,381.70 |
51.8K |
| 13:33 |
16,381.60 |
16,381.60 |
16,376.00 |
16,376.00 |
429.7K |
| 13:34 |
16,374.20 |
16,374.20 |
16,370.40 |
16,370.40 |
358.4K |
| 13:35 |
16,372.60 |
16,372.60 |
16,369.50 |
16,369.50 |
402.0K |
| 13:36 |
16,369.50 |
16,369.50 |
16,367.40 |
16,367.40 |
303.5K |
| 13:37 |
16,366.50 |
16,369.00 |
16,366.50 |
16,369.00 |
195.6K |
| 13:38 |
16,368.00 |
16,368.00 |
16,366.70 |
16,366.70 |
412.9K |
| 13:39 |
16,366.70 |
16,366.90 |
16,366.70 |
16,366.90 |
279.9K |
| 13:40 |
16,369.80 |
16,369.80 |
16,365.60 |
16,365.60 |
77.2K |
| 13:41 |
16,366.80 |
16,367.00 |
16,366.80 |
16,367.00 |
251.4K |
| 13:42 |
16,366.80 |
16,366.80 |
16,364.00 |
16,364.00 |
94.8K |
| 13:43 |
16,363.90 |
16,367.00 |
16,363.90 |
16,367.00 |
187.7K |
| 13:44 |
16,365.90 |
16,367.20 |
16,365.90 |
16,367.20 |
164.2K |
| 13:45 |
16,366.40 |
16,367.20 |
16,366.40 |
16,367.20 |
159.1K |
| 13:46 |
16,367.20 |
16,367.90 |
16,367.20 |
16,367.90 |
63.9K |
| 13:47 |
16,368.20 |
16,368.20 |
16,367.00 |
16,367.00 |
124.1K |
| 13:48 |
16,363.90 |
16,365.30 |
16,363.90 |
16,365.30 |
256.6K |
| 13:49 |
16,365.90 |
16,365.90 |
16,365.50 |
16,365.50 |
132.9K |
| 13:50 |
16,364.90 |
16,365.00 |
16,364.90 |
16,365.00 |
253.5K |
| 13:51 |
16,363.40 |
16,363.40 |
16,363.20 |
16,363.20 |
192.3K |
| 13:52 |
16,361.20 |
16,361.20 |
16,357.50 |
16,357.50 |
745.3K |
| 13:53 |
16,358.00 |
16,358.00 |
16,355.50 |
16,355.50 |
219.1K |
| 13:54 |
16,358.50 |
16,358.50 |
16,355.80 |
16,355.80 |
144.3K |
| 13:55 |
16,354.80 |
16,358.20 |
16,354.80 |
16,358.20 |
122.7K |
| 13:56 |
16,357.40 |
16,357.40 |
16,357.30 |
16,357.30 |
195.8K |
| 13:57 |
16,358.80 |
16,358.80 |
16,356.10 |
16,356.10 |
240.5K |
| 13:58 |
16,355.30 |
16,357.00 |
16,355.30 |
16,357.00 |
294.8K |
| 13:59 |
16,356.70 |
16,356.70 |
16,355.00 |
16,355.00 |
92.1K |
| 14:00 |
16,357.10 |
16,357.10 |
16,356.60 |
16,356.60 |
163.1K |
| 14:01 |
16,355.70 |
16,355.70 |
16,347.60 |
16,347.60 |
624.4K |
| 14:02 |
16,349.60 |
16,349.60 |
16,348.90 |
16,348.90 |
151.6K |
| 14:03 |
16,349.00 |
16,350.10 |
16,349.00 |
16,350.10 |
536.0K |
| 14:04 |
16,351.90 |
16,353.80 |
16,351.90 |
16,353.80 |
304.7K |
| 14:05 |
16,354.90 |
16,356.90 |
16,354.90 |
16,356.90 |
258.0K |
| 14:06 |
16,357.40 |
16,361.40 |
16,357.40 |
16,361.40 |
375.3K |
| 14:07 |
16,361.80 |
16,361.80 |
16,360.50 |
16,360.50 |
225.0K |
| 14:08 |
16,360.80 |
16,361.70 |
16,360.80 |
16,361.70 |
231.5K |
| 14:09 |
16,359.00 |
16,359.90 |
16,359.00 |
16,359.90 |
188.4K |
| 14:10 |
16,360.20 |
16,360.20 |
16,359.00 |
16,359.00 |
254.9K |
| 14:11 |
16,357.50 |
16,357.50 |
16,355.90 |
16,355.90 |
80.5K |
| 14:12 |
16,357.60 |
16,358.50 |
16,357.60 |
16,358.50 |
80.3K |
| 14:13 |
16,357.20 |
16,357.20 |
16,355.60 |
16,355.60 |
182.5K |
| 14:14 |
16,358.90 |
16,358.90 |
16,357.70 |
16,357.70 |
150.6K |
| 14:15 |
16,358.10 |
16,358.10 |
16,354.00 |
16,354.00 |
141.3K |
| 14:16 |
16,357.90 |
16,357.90 |
16,356.20 |
16,356.20 |
213.4K |
| 14:17 |
16,357.90 |
16,358.70 |
16,357.90 |
16,358.70 |
196.9K |
| 14:18 |
16,357.10 |
16,357.10 |
16,354.80 |
16,354.80 |
95.4K |
| 14:19 |
16,351.50 |
16,358.00 |
16,351.50 |
16,358.00 |
237.4K |
| 14:20 |
16,357.20 |
16,360.30 |
16,357.20 |
16,360.30 |
321.5K |
| 14:21 |
16,362.20 |
16,362.20 |
16,362.10 |
16,362.10 |
426.5K |
| 14:22 |
16,365.10 |
16,365.10 |
16,364.40 |
16,364.40 |
162.4K |
| 14:23 |
16,363.70 |
16,366.50 |
16,363.70 |
16,366.50 |
254.7K |
| 14:24 |
16,363.00 |
16,363.00 |
16,360.60 |
16,360.60 |
186.0K |
| 14:25 |
16,358.10 |
16,358.10 |
16,355.60 |
16,355.60 |
495.7K |
| 14:26 |
16,355.90 |
16,355.90 |
16,349.80 |
16,349.80 |
410.5K |
| 14:27 |
16,350.60 |
16,350.60 |
16,349.00 |
16,349.00 |
1,060.1K |
| 14:28 |
16,350.20 |
16,351.70 |
16,350.20 |
16,351.70 |
77.0K |
| 14:29 |
16,350.10 |
16,350.10 |
16,350.10 |
16,350.10 |
143.8K |
| 14:30 |
16,352.40 |
16,352.40 |
16,350.60 |
16,350.60 |
280.6K |
| 14:31 |
16,350.10 |
16,351.20 |
16,350.10 |
16,351.20 |
309.3K |
| 14:32 |
16,354.80 |
16,354.80 |
16,352.60 |
16,352.60 |
509.5K |
| 14:33 |
16,352.20 |
16,353.30 |
16,352.20 |
16,353.30 |
332.4K |
| 14:34 |
16,356.70 |
16,357.20 |
16,356.70 |
16,357.20 |
468.6K |
| 14:35 |
16,353.90 |
16,353.90 |
16,353.60 |
16,353.60 |
125.2K |
| 14:36 |
16,350.90 |
16,350.90 |
16,349.80 |
16,349.80 |
525.7K |
| 14:37 |
16,347.80 |
16,348.50 |
16,347.80 |
16,348.50 |
124.8K |
| 14:38 |
16,347.20 |
16,349.20 |
16,347.20 |
16,349.20 |
320.3K |
| 14:39 |
16,349.10 |
16,349.80 |
16,349.10 |
16,349.80 |
44.2K |
| 14:40 |
16,349.10 |
16,351.90 |
16,349.10 |
16,351.90 |
243.5K |
| 14:41 |
16,353.40 |
16,356.40 |
16,353.40 |
16,356.40 |
298.6K |
| 14:42 |
16,354.00 |
16,357.50 |
16,354.00 |
16,357.50 |
132.4K |
| 14:43 |
16,354.90 |
16,354.90 |
16,354.70 |
16,354.70 |
233.8K |
| 14:44 |
16,351.40 |
16,351.40 |
16,351.20 |
16,351.20 |
395.1K |
| 14:45 |
16,346.10 |
16,350.40 |
16,346.10 |
16,350.40 |
185.0K |
| 14:46 |
16,347.70 |
16,350.80 |
16,347.70 |
16,350.80 |
166.0K |
| 14:47 |
16,351.10 |
16,351.10 |
16,347.20 |
16,347.20 |
523.8K |
| 14:48 |
16,348.60 |
16,348.60 |
16,346.50 |
16,346.50 |
525.2K |
| 14:49 |
16,348.80 |
16,348.80 |
16,347.10 |
16,347.10 |
206.7K |
| 14:50 |
16,346.40 |
16,346.40 |
16,346.20 |
16,346.20 |
254.4K |
| 14:51 |
16,347.60 |
16,351.20 |
16,347.60 |
16,351.20 |
538.7K |
| 14:52 |
16,351.10 |
16,351.10 |
16,349.70 |
16,349.70 |
481.7K |
| 14:53 |
16,347.10 |
16,347.80 |
16,347.10 |
16,347.80 |
142.7K |
| 14:54 |
16,349.40 |
16,352.10 |
16,349.40 |
16,352.10 |
3,730.7K |
| 14:55 |
16,356.20 |
16,356.20 |
16,355.50 |
16,355.50 |
184.6K |
| 14:56 |
16,356.30 |
16,356.30 |
16,355.90 |
16,355.90 |
177.2K |
| 14:57 |
16,358.10 |
16,358.80 |
16,358.10 |
16,358.80 |
354.9K |
| 14:58 |
16,359.40 |
16,359.40 |
16,359.30 |
16,359.30 |
163.0K |
| 14:59 |
16,354.60 |
16,355.00 |
16,354.60 |
16,355.00 |
531.9K |
| 15:00 |
16,354.00 |
16,355.20 |
16,354.00 |
16,355.20 |
275.4K |
| 15:01 |
16,353.80 |
16,353.80 |
16,352.10 |
16,352.10 |
200.0K |
| 15:02 |
16,355.30 |
16,355.30 |
16,354.50 |
16,354.50 |
410.2K |
| 15:03 |
16,354.90 |
16,358.90 |
16,354.90 |
16,358.90 |
209.5K |
| 15:04 |
16,357.90 |
16,357.90 |
16,351.00 |
16,351.00 |
434.1K |
| 15:05 |
16,356.20 |
16,358.70 |
16,356.20 |
16,358.70 |
137.1K |
| 15:06 |
16,359.20 |
16,359.20 |
16,358.30 |
16,358.30 |
164.6K |
| 15:07 |
16,358.60 |
16,359.80 |
16,358.60 |
16,359.80 |
223.7K |
| 15:08 |
16,357.30 |
16,357.30 |
16,355.50 |
16,355.50 |
134.8K |
| 15:09 |
16,357.10 |
16,357.10 |
16,354.90 |
16,354.90 |
535.9K |
| 15:10 |
16,356.80 |
16,360.20 |
16,356.80 |
16,360.20 |
191.1K |
| 15:11 |
16,362.00 |
16,362.00 |
16,359.30 |
16,359.30 |
332.6K |
| 15:12 |
16,360.90 |
16,362.20 |
16,360.90 |
16,362.20 |
189.7K |
| 15:13 |
16,363.60 |
16,363.60 |
16,362.30 |
16,362.30 |
331.7K |
| 15:14 |
16,365.90 |
16,365.90 |
16,365.90 |
16,365.90 |
806.4K |
| 15:15 |
16,365.90 |
16,365.90 |
16,365.80 |
16,365.80 |
327.0K |
| 15:16 |
16,368.00 |
16,368.00 |
16,365.30 |
16,365.30 |
442.6K |
| 15:17 |
16,365.70 |
16,365.70 |
16,365.20 |
16,365.20 |
96.1K |
| 15:18 |
16,362.30 |
16,365.10 |
16,362.30 |
16,365.10 |
162.1K |
| 15:19 |
16,363.70 |
16,368.40 |
16,363.70 |
16,368.40 |
249.5K |
| 15:20 |
16,368.30 |
16,380.60 |
16,368.30 |
16,380.60 |
759.3K |
| 15:21 |
16,383.80 |
16,383.80 |
16,383.00 |
16,383.00 |
224.9K |
| 15:22 |
16,392.70 |
16,392.70 |
16,388.70 |
16,388.70 |
486.7K |
| 15:23 |
16,388.90 |
16,388.90 |
16,385.80 |
16,385.80 |
989.7K |
| 15:24 |
16,383.80 |
16,383.80 |
16,383.30 |
16,383.30 |
450.2K |
| 15:25 |
16,383.00 |
16,383.00 |
16,381.60 |
16,381.60 |
308.0K |
| 15:26 |
16,387.50 |
16,395.20 |
16,387.50 |
16,395.20 |
142.8K |
| 15:27 |
16,391.70 |
16,391.70 |
16,389.10 |
16,389.10 |
399.3K |
| 15:28 |
16,388.60 |
16,388.60 |
16,387.00 |
16,387.00 |
210.8K |
| 15:29 |
16,386.60 |
16,386.60 |
16,385.00 |
16,385.00 |
215.1K |
| 15:30 |
16,387.20 |
16,389.30 |
16,387.20 |
16,389.30 |
314.7K |
| 15:31 |
16,387.90 |
16,387.90 |
16,385.60 |
16,385.60 |
345.6K |
| 15:32 |
16,380.10 |
16,385.10 |
16,380.10 |
16,385.10 |
666.6K |
| 15:33 |
16,386.80 |
16,386.80 |
16,386.60 |
16,386.60 |
245.9K |
| 15:34 |
16,391.50 |
16,392.50 |
16,391.50 |
16,392.50 |
700.8K |
| 15:35 |
16,392.50 |
16,392.50 |
16,392.30 |
16,392.30 |
496.6K |
| 15:36 |
16,392.50 |
16,392.50 |
16,392.00 |
16,392.00 |
286.4K |
| 15:37 |
16,392.10 |
16,392.10 |
16,390.20 |
16,390.20 |
220.4K |
| 15:38 |
16,383.90 |
16,386.70 |
16,383.90 |
16,386.70 |
382.3K |
| 15:39 |
16,381.80 |
16,386.10 |
16,381.80 |
16,386.10 |
603.2K |
| 15:40 |
16,384.00 |
16,385.20 |
16,384.00 |
16,385.20 |
318.1K |
| 15:41 |
16,388.70 |
16,388.70 |
16,386.50 |
16,386.50 |
1,337.0K |
| 15:42 |
16,384.60 |
16,384.90 |
16,384.60 |
16,384.90 |
615.5K |
| 15:43 |
16,385.50 |
16,385.50 |
16,382.40 |
16,382.40 |
503.5K |
| 15:44 |
16,382.60 |
16,382.60 |
16,378.80 |
16,378.80 |
706.8K |
| 15:45 |
16,379.40 |
16,385.70 |
16,379.40 |
16,385.70 |
664.4K |
| 15:46 |
16,393.30 |
16,396.80 |
16,393.30 |
16,396.80 |
864.4K |
| 15:47 |
16,400.50 |
16,403.50 |
16,400.50 |
16,403.50 |
376.6K |
| 15:48 |
16,406.30 |
16,406.30 |
16,399.10 |
16,399.10 |
480.5K |
| 15:49 |
16,401.00 |
16,401.00 |
16,399.40 |
16,399.40 |
782.9K |
| 15:50 |
16,397.60 |
16,398.10 |
16,397.60 |
16,398.10 |
324.8K |
| 15:51 |
16,401.50 |
16,401.50 |
16,399.20 |
16,399.20 |
2,402.7K |
| 15:52 |
16,398.90 |
16,398.90 |
16,398.50 |
16,398.50 |
431.1K |
| 15:53 |
16,399.60 |
16,399.60 |
16,395.90 |
16,395.90 |
492.4K |
| 15:54 |
16,393.90 |
16,393.90 |
16,392.20 |
16,392.20 |
252.6K |
| 15:55 |
16,399.00 |
16,399.00 |
16,389.00 |
16,389.00 |
447.7K |
| 15:56 |
16,386.90 |
16,386.90 |
16,386.60 |
16,386.60 |
471.4K |
| 15:57 |
16,390.20 |
16,390.20 |
16,382.40 |
16,382.40 |
1,038.6K |
| 15:58 |
16,379.10 |
16,379.10 |
16,376.10 |
16,376.10 |
557.9K |
| 15:59 |
16,380.80 |
16,380.80 |
16,380.60 |
16,380.60 |
915.2K |
| 16:00 |
16,374.40 |
16,374.40 |
16,374.00 |
16,374.00 |
381.8K |
| 16:01 |
16,374.00 |
16,374.00 |
16,374.00 |
16,374.00 |
0.0K |
| 16:02 |
16,374.00 |
16,374.00 |
16,374.00 |
16,374.00 |
0.0K |
| 16:03 |
16,374.00 |
16,374.00 |
16,374.00 |
16,374.00 |
0.0K |
| 16:04 |
16,374.00 |
16,380.00 |
16,374.00 |
16,380.00 |
46,953.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|