| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,380.00 |
16,400.80 |
16,380.00 |
16,400.80 |
4,195.3K |
| 10:01 |
16,395.30 |
16,398.20 |
16,395.30 |
16,398.20 |
89.8K |
| 10:02 |
16,398.00 |
16,398.00 |
16,390.90 |
16,390.90 |
922.9K |
| 10:03 |
16,401.40 |
16,401.40 |
16,393.60 |
16,393.60 |
489.7K |
| 10:04 |
16,383.30 |
16,383.30 |
16,373.20 |
16,373.20 |
1,415.3K |
| 10:05 |
16,360.60 |
16,360.60 |
16,354.40 |
16,354.40 |
731.0K |
| 10:06 |
16,352.60 |
16,352.60 |
16,350.20 |
16,350.20 |
605.0K |
| 10:07 |
16,298.10 |
16,298.10 |
16,291.70 |
16,291.70 |
2,801.0K |
| 10:08 |
16,290.00 |
16,298.20 |
16,290.00 |
16,298.20 |
800.9K |
| 10:09 |
16,279.50 |
16,279.50 |
16,270.20 |
16,270.20 |
3,157.8K |
| 10:10 |
16,267.10 |
16,267.10 |
16,256.30 |
16,256.30 |
869.2K |
| 10:11 |
16,247.60 |
16,251.00 |
16,247.60 |
16,251.00 |
1,230.7K |
| 10:12 |
16,261.00 |
16,266.90 |
16,261.00 |
16,266.90 |
556.4K |
| 10:13 |
16,273.30 |
16,273.30 |
16,267.10 |
16,267.10 |
1,131.2K |
| 10:14 |
16,270.50 |
16,274.40 |
16,270.50 |
16,274.40 |
612.3K |
| 10:15 |
16,273.30 |
16,273.30 |
16,266.70 |
16,266.70 |
634.0K |
| 10:16 |
16,260.30 |
16,265.20 |
16,260.30 |
16,265.20 |
689.7K |
| 10:17 |
16,259.20 |
16,267.40 |
16,259.20 |
16,267.40 |
1,271.7K |
| 10:18 |
16,267.70 |
16,279.90 |
16,267.70 |
16,279.90 |
255.3K |
| 10:19 |
16,279.50 |
16,279.50 |
16,271.10 |
16,271.10 |
1,668.4K |
| 10:20 |
16,270.20 |
16,275.80 |
16,270.20 |
16,275.80 |
462.7K |
| 10:21 |
16,281.80 |
16,285.70 |
16,281.80 |
16,285.70 |
1,199.7K |
| 10:22 |
16,292.50 |
16,307.90 |
16,292.50 |
16,307.90 |
478.6K |
| 10:23 |
16,306.60 |
16,306.60 |
16,297.30 |
16,297.30 |
343.9K |
| 10:24 |
16,304.30 |
16,305.40 |
16,304.30 |
16,305.40 |
300.8K |
| 10:25 |
16,305.90 |
16,305.90 |
16,302.50 |
16,302.50 |
677.5K |
| 10:26 |
16,300.10 |
16,303.80 |
16,300.10 |
16,303.80 |
493.2K |
| 10:27 |
16,300.50 |
16,300.50 |
16,293.60 |
16,293.60 |
210.8K |
| 10:28 |
16,296.30 |
16,296.30 |
16,293.90 |
16,293.90 |
11,589.6K |
| 10:29 |
16,297.40 |
16,302.30 |
16,297.40 |
16,302.30 |
793.2K |
| 10:30 |
16,309.10 |
16,309.10 |
16,307.80 |
16,307.80 |
2,947.5K |
| 10:31 |
16,315.90 |
16,315.90 |
16,312.30 |
16,312.30 |
679.5K |
| 10:32 |
16,309.20 |
16,314.60 |
16,309.20 |
16,314.60 |
684.5K |
| 10:33 |
16,322.30 |
16,322.30 |
16,319.40 |
16,319.40 |
466.4K |
| 10:34 |
16,316.50 |
16,316.50 |
16,316.10 |
16,316.10 |
327.2K |
| 10:35 |
16,317.50 |
16,317.50 |
16,307.80 |
16,307.80 |
558.2K |
| 10:36 |
16,304.80 |
16,304.80 |
16,300.90 |
16,300.90 |
286.6K |
| 10:37 |
16,308.30 |
16,311.90 |
16,308.30 |
16,311.90 |
132.3K |
| 10:38 |
16,304.40 |
16,304.40 |
16,304.10 |
16,304.10 |
305.7K |
| 10:39 |
16,305.20 |
16,305.20 |
16,304.20 |
16,304.20 |
6,314.9K |
| 10:40 |
16,308.70 |
16,314.50 |
16,308.70 |
16,314.50 |
357.5K |
| 10:41 |
16,326.70 |
16,326.70 |
16,322.00 |
16,322.00 |
3,823.5K |
| 10:42 |
16,319.20 |
16,320.10 |
16,319.20 |
16,320.10 |
273.7K |
| 10:43 |
16,320.40 |
16,325.80 |
16,320.40 |
16,325.80 |
1,809.2K |
| 10:44 |
16,324.80 |
16,324.80 |
16,314.40 |
16,314.40 |
438.2K |
| 10:45 |
16,314.90 |
16,316.50 |
16,314.90 |
16,316.50 |
224.0K |
| 10:46 |
16,322.20 |
16,328.10 |
16,322.20 |
16,328.10 |
270.0K |
| 10:47 |
16,325.60 |
16,325.60 |
16,324.00 |
16,324.00 |
149.4K |
| 10:48 |
16,320.70 |
16,321.30 |
16,320.70 |
16,321.30 |
259.4K |
| 10:49 |
16,323.70 |
16,323.70 |
16,323.00 |
16,323.00 |
1,671.3K |
| 10:50 |
16,323.80 |
16,323.80 |
16,323.10 |
16,323.10 |
433.3K |
| 10:51 |
16,322.40 |
16,322.40 |
16,304.50 |
16,304.50 |
916.9K |
| 10:52 |
16,305.50 |
16,306.00 |
16,305.50 |
16,306.00 |
217.7K |
| 10:53 |
16,310.90 |
16,310.90 |
16,309.70 |
16,309.70 |
655.0K |
| 10:54 |
16,307.00 |
16,309.70 |
16,307.00 |
16,309.70 |
804.9K |
| 10:55 |
16,309.90 |
16,321.50 |
16,309.90 |
16,321.50 |
424.1K |
| 10:56 |
16,315.10 |
16,321.20 |
16,315.10 |
16,321.20 |
581.9K |
| 10:57 |
16,321.80 |
16,321.80 |
16,321.80 |
16,321.80 |
353.8K |
| 10:58 |
16,315.70 |
16,315.70 |
16,315.20 |
16,315.20 |
333.3K |
| 10:59 |
16,314.60 |
16,314.60 |
16,312.30 |
16,312.30 |
739.7K |
| 11:00 |
16,313.30 |
16,313.30 |
16,307.80 |
16,307.80 |
472.2K |
| 11:01 |
16,319.50 |
16,319.50 |
16,317.40 |
16,317.40 |
275.2K |
| 11:02 |
16,306.70 |
16,306.70 |
16,301.40 |
16,301.40 |
649.3K |
| 11:03 |
16,298.90 |
16,301.90 |
16,298.90 |
16,301.90 |
863.6K |
| 11:04 |
16,303.00 |
16,303.00 |
16,300.30 |
16,300.30 |
428.1K |
| 11:05 |
16,298.20 |
16,298.20 |
16,297.90 |
16,297.90 |
257.8K |
| 11:06 |
16,292.40 |
16,292.40 |
16,292.10 |
16,292.10 |
438.4K |
| 11:07 |
16,293.70 |
16,293.70 |
16,289.80 |
16,289.80 |
313.9K |
| 11:08 |
16,288.30 |
16,293.70 |
16,288.30 |
16,293.70 |
144.4K |
| 11:09 |
16,292.70 |
16,292.70 |
16,290.20 |
16,290.20 |
133.6K |
| 11:10 |
16,289.50 |
16,289.50 |
16,288.00 |
16,288.00 |
170.7K |
| 11:11 |
16,285.80 |
16,285.80 |
16,278.00 |
16,278.00 |
525.6K |
| 11:12 |
16,282.60 |
16,282.60 |
16,280.90 |
16,280.90 |
217.1K |
| 11:13 |
16,283.70 |
16,283.70 |
16,278.70 |
16,278.70 |
308.1K |
| 11:14 |
16,278.70 |
16,278.70 |
16,277.80 |
16,277.80 |
452.4K |
| 11:15 |
16,272.30 |
16,278.20 |
16,272.30 |
16,278.20 |
206.8K |
| 11:16 |
16,281.10 |
16,281.10 |
16,276.20 |
16,276.20 |
227.5K |
| 11:17 |
16,274.40 |
16,274.40 |
16,272.90 |
16,272.90 |
298.0K |
| 11:18 |
16,272.70 |
16,272.70 |
16,272.10 |
16,272.10 |
427.0K |
| 11:19 |
16,271.10 |
16,271.10 |
16,267.80 |
16,267.80 |
233.5K |
| 11:20 |
16,272.20 |
16,277.70 |
16,272.20 |
16,277.70 |
417.6K |
| 11:21 |
16,271.10 |
16,275.60 |
16,271.10 |
16,275.60 |
700.3K |
| 11:22 |
16,272.30 |
16,273.80 |
16,272.30 |
16,273.80 |
74.7K |
| 11:23 |
16,274.00 |
16,276.90 |
16,274.00 |
16,276.90 |
208.3K |
| 11:24 |
16,280.50 |
16,286.40 |
16,280.50 |
16,286.40 |
203.8K |
| 11:25 |
16,287.60 |
16,287.60 |
16,278.40 |
16,278.40 |
767.0K |
| 11:26 |
16,270.80 |
16,272.90 |
16,270.80 |
16,272.90 |
277.2K |
| 11:27 |
16,278.30 |
16,278.30 |
16,277.60 |
16,277.60 |
116.0K |
| 11:28 |
16,276.90 |
16,277.80 |
16,276.90 |
16,277.80 |
316.0K |
| 11:29 |
16,274.70 |
16,280.50 |
16,274.70 |
16,280.50 |
284.5K |
| 11:30 |
16,283.60 |
16,298.70 |
16,283.60 |
16,298.70 |
1,146.0K |
| 11:31 |
16,299.30 |
16,301.10 |
16,299.30 |
16,301.10 |
433.2K |
| 11:32 |
16,299.90 |
16,299.90 |
16,296.20 |
16,296.20 |
418.9K |
| 11:33 |
16,290.80 |
16,290.80 |
16,287.90 |
16,287.90 |
919.4K |
| 11:34 |
16,283.90 |
16,284.90 |
16,283.90 |
16,284.90 |
799.0K |
| 11:35 |
16,285.20 |
16,285.20 |
16,283.90 |
16,283.90 |
268.9K |
| 11:36 |
16,283.20 |
16,283.20 |
16,282.20 |
16,282.20 |
4,530.6K |
| 11:37 |
16,279.10 |
16,288.30 |
16,279.10 |
16,288.30 |
220.9K |
| 11:38 |
16,287.80 |
16,289.80 |
16,287.80 |
16,289.80 |
115.3K |
| 11:39 |
16,291.70 |
16,297.20 |
16,291.70 |
16,297.20 |
437.1K |
| 11:40 |
16,299.10 |
16,299.10 |
16,293.30 |
16,293.30 |
331.6K |
| 11:41 |
16,287.50 |
16,291.70 |
16,287.50 |
16,291.70 |
501.3K |
| 11:42 |
16,294.20 |
16,294.20 |
16,294.10 |
16,294.10 |
177.6K |
| 11:43 |
16,296.10 |
16,296.90 |
16,296.10 |
16,296.90 |
434.5K |
| 11:44 |
16,296.20 |
16,299.20 |
16,296.20 |
16,299.20 |
139.2K |
| 11:45 |
16,297.80 |
16,299.10 |
16,297.80 |
16,299.10 |
237.8K |
| 11:46 |
16,299.90 |
16,299.90 |
16,298.90 |
16,298.90 |
314.5K |
| 11:47 |
16,304.50 |
16,306.40 |
16,304.50 |
16,306.40 |
275.3K |
| 11:48 |
16,305.20 |
16,311.20 |
16,305.20 |
16,311.20 |
423.3K |
| 11:49 |
16,313.80 |
16,320.80 |
16,313.80 |
16,320.80 |
223.7K |
| 11:50 |
16,321.50 |
16,329.40 |
16,321.50 |
16,329.40 |
646.8K |
| 11:51 |
16,327.10 |
16,339.90 |
16,327.10 |
16,339.90 |
416.0K |
| 11:52 |
16,340.20 |
16,344.20 |
16,340.20 |
16,344.20 |
2,799.7K |
| 11:53 |
16,352.90 |
16,353.90 |
16,352.90 |
16,353.90 |
634.0K |
| 11:54 |
16,356.70 |
16,357.90 |
16,356.70 |
16,357.90 |
2,407.1K |
| 11:55 |
16,362.60 |
16,362.60 |
16,362.10 |
16,362.10 |
314.7K |
| 11:56 |
16,359.70 |
16,359.70 |
16,359.50 |
16,359.50 |
205.2K |
| 11:57 |
16,352.20 |
16,352.20 |
16,351.50 |
16,351.50 |
199.3K |
| 11:58 |
16,350.40 |
16,351.10 |
16,350.40 |
16,351.10 |
532.2K |
| 11:59 |
16,362.30 |
16,362.30 |
16,357.70 |
16,357.70 |
648.7K |
| 12:00 |
16,359.50 |
16,359.50 |
16,359.20 |
16,359.20 |
441.1K |
| 12:01 |
16,359.40 |
16,359.40 |
16,353.40 |
16,353.40 |
434.0K |
| 12:02 |
16,357.30 |
16,357.30 |
16,349.00 |
16,349.00 |
270.4K |
| 12:03 |
16,342.80 |
16,347.00 |
16,342.80 |
16,347.00 |
275.1K |
| 12:04 |
16,355.30 |
16,355.30 |
16,354.20 |
16,354.20 |
225.2K |
| 12:05 |
16,350.80 |
16,350.80 |
16,348.10 |
16,348.10 |
568.5K |
| 12:06 |
16,341.60 |
16,341.60 |
16,340.60 |
16,340.60 |
449.4K |
| 12:07 |
16,342.40 |
16,346.30 |
16,342.40 |
16,346.30 |
827.9K |
| 12:08 |
16,344.00 |
16,344.00 |
16,343.80 |
16,343.80 |
2,365.3K |
| 12:09 |
16,342.30 |
16,348.70 |
16,342.30 |
16,348.70 |
256.1K |
| 12:10 |
16,344.00 |
16,344.00 |
16,342.60 |
16,342.60 |
206.8K |
| 12:11 |
16,338.60 |
16,338.60 |
16,337.10 |
16,337.10 |
359.6K |
| 12:12 |
16,337.90 |
16,338.00 |
16,337.90 |
16,338.00 |
132.4K |
| 12:13 |
16,342.00 |
16,346.00 |
16,342.00 |
16,346.00 |
1,330.6K |
| 12:14 |
16,350.80 |
16,355.50 |
16,350.80 |
16,355.50 |
194.8K |
| 12:15 |
16,354.00 |
16,354.00 |
16,350.80 |
16,350.80 |
122.3K |
| 12:16 |
16,351.40 |
16,351.40 |
16,350.60 |
16,350.60 |
149.1K |
| 12:17 |
16,345.10 |
16,345.10 |
16,344.50 |
16,344.50 |
187.0K |
| 12:18 |
16,343.70 |
16,343.70 |
16,341.20 |
16,341.20 |
318.4K |
| 12:19 |
16,341.40 |
16,341.40 |
16,341.00 |
16,341.00 |
151.6K |
| 12:20 |
16,338.70 |
16,346.50 |
16,338.70 |
16,346.50 |
102.2K |
| 12:21 |
16,346.30 |
16,349.70 |
16,346.30 |
16,349.70 |
171.9K |
| 12:22 |
16,345.90 |
16,346.20 |
16,345.90 |
16,346.20 |
282.1K |
| 12:23 |
16,345.40 |
16,346.10 |
16,345.40 |
16,346.10 |
124.5K |
| 12:24 |
16,348.00 |
16,348.00 |
16,344.90 |
16,344.90 |
158.3K |
| 12:25 |
16,343.90 |
16,346.90 |
16,343.90 |
16,346.90 |
383.6K |
| 12:26 |
16,346.80 |
16,347.20 |
16,346.80 |
16,347.20 |
101.1K |
| 12:27 |
16,345.90 |
16,346.00 |
16,345.90 |
16,346.00 |
1,043.5K |
| 12:28 |
16,349.50 |
16,349.50 |
16,349.30 |
16,349.30 |
471.6K |
| 12:29 |
16,348.10 |
16,348.80 |
16,348.10 |
16,348.80 |
255.9K |
| 12:30 |
16,348.30 |
16,352.90 |
16,348.30 |
16,352.90 |
430.7K |
| 12:31 |
16,350.70 |
16,352.00 |
16,350.70 |
16,352.00 |
714.7K |
| 12:32 |
16,352.90 |
16,352.90 |
16,348.60 |
16,348.60 |
191.9K |
| 12:33 |
16,348.80 |
16,348.80 |
16,348.10 |
16,348.10 |
234.7K |
| 12:34 |
16,341.60 |
16,341.60 |
16,339.80 |
16,339.80 |
249.3K |
| 12:35 |
16,338.30 |
16,343.30 |
16,338.30 |
16,343.30 |
154.6K |
| 12:36 |
16,342.10 |
16,343.70 |
16,342.10 |
16,343.70 |
725.0K |
| 12:37 |
16,342.50 |
16,342.70 |
16,342.50 |
16,342.70 |
162.5K |
| 12:38 |
16,341.60 |
16,341.60 |
16,341.20 |
16,341.20 |
323.4K |
| 12:39 |
16,340.90 |
16,345.30 |
16,340.90 |
16,345.30 |
180.1K |
| 12:40 |
16,345.50 |
16,350.10 |
16,345.50 |
16,350.10 |
147.4K |
| 12:41 |
16,347.90 |
16,353.10 |
16,347.90 |
16,353.10 |
189.6K |
| 12:42 |
16,355.20 |
16,360.20 |
16,355.20 |
16,360.20 |
650.7K |
| 12:43 |
16,360.00 |
16,360.00 |
16,358.70 |
16,358.70 |
356.0K |
| 12:44 |
16,355.90 |
16,357.30 |
16,355.90 |
16,357.30 |
430.8K |
| 12:45 |
16,361.00 |
16,361.00 |
16,358.20 |
16,358.20 |
202.6K |
| 12:46 |
16,363.40 |
16,363.40 |
16,360.40 |
16,360.40 |
320.6K |
| 12:47 |
16,363.90 |
16,364.70 |
16,363.90 |
16,364.70 |
1,780.5K |
| 12:48 |
16,368.40 |
16,373.10 |
16,368.40 |
16,373.10 |
786.5K |
| 12:49 |
16,364.90 |
16,364.90 |
16,359.80 |
16,359.80 |
324.6K |
| 12:50 |
16,361.10 |
16,361.10 |
16,360.50 |
16,360.50 |
709.0K |
| 12:51 |
16,358.80 |
16,360.80 |
16,358.80 |
16,360.80 |
128.2K |
| 12:52 |
16,359.40 |
16,359.40 |
16,358.30 |
16,358.30 |
132.5K |
| 12:53 |
16,358.30 |
16,358.80 |
16,358.30 |
16,358.80 |
154.1K |
| 12:54 |
16,356.60 |
16,356.80 |
16,356.60 |
16,356.80 |
124.4K |
| 12:55 |
16,356.80 |
16,356.80 |
16,355.20 |
16,355.20 |
161.3K |
| 12:56 |
16,353.90 |
16,353.90 |
16,353.50 |
16,353.50 |
403.0K |
| 12:57 |
16,353.90 |
16,353.90 |
16,353.30 |
16,353.30 |
244.5K |
| 12:58 |
16,352.20 |
16,353.00 |
16,352.20 |
16,353.00 |
334.2K |
| 12:59 |
16,355.20 |
16,355.20 |
16,354.60 |
16,354.60 |
176.5K |
| 13:00 |
16,357.50 |
16,358.00 |
16,357.50 |
16,358.00 |
356.2K |
| 13:01 |
16,357.10 |
16,357.30 |
16,357.10 |
16,357.30 |
124.2K |
| 13:02 |
16,356.70 |
16,356.70 |
16,354.80 |
16,354.80 |
338.3K |
| 13:03 |
16,354.20 |
16,355.40 |
16,354.20 |
16,355.40 |
63.9K |
| 13:04 |
16,356.40 |
16,356.40 |
16,354.50 |
16,354.50 |
125.5K |
| 13:05 |
16,354.60 |
16,354.60 |
16,354.00 |
16,354.00 |
79.4K |
| 13:06 |
16,351.50 |
16,351.50 |
16,342.50 |
16,342.50 |
1,754.5K |
| 13:07 |
16,342.00 |
16,344.30 |
16,342.00 |
16,344.30 |
182.4K |
| 13:08 |
16,335.00 |
16,335.10 |
16,335.00 |
16,335.10 |
98.0K |
| 13:09 |
16,323.50 |
16,323.50 |
16,313.70 |
16,313.70 |
917.5K |
| 13:10 |
16,308.90 |
16,313.30 |
16,308.90 |
16,313.30 |
315.2K |
| 13:11 |
16,312.30 |
16,319.80 |
16,312.30 |
16,319.80 |
549.2K |
| 13:12 |
16,322.90 |
16,327.50 |
16,322.90 |
16,327.50 |
96.1K |
| 13:13 |
16,328.60 |
16,329.30 |
16,328.60 |
16,329.30 |
372.2K |
| 13:14 |
16,334.40 |
16,334.40 |
16,321.10 |
16,321.10 |
127.1K |
| 13:15 |
16,326.50 |
16,327.00 |
16,326.50 |
16,327.00 |
96.2K |
| 13:16 |
16,331.10 |
16,331.10 |
16,329.60 |
16,329.60 |
137.5K |
| 13:17 |
16,330.80 |
16,337.10 |
16,330.80 |
16,337.10 |
124.2K |
| 13:18 |
16,333.70 |
16,333.70 |
16,330.60 |
16,330.60 |
507.4K |
| 13:19 |
16,330.70 |
16,330.70 |
16,330.10 |
16,330.10 |
75.1K |
| 13:20 |
16,331.80 |
16,331.80 |
16,326.50 |
16,326.50 |
283.5K |
| 13:21 |
16,321.70 |
16,323.30 |
16,321.70 |
16,323.30 |
325.5K |
| 13:22 |
16,321.60 |
16,327.80 |
16,321.60 |
16,327.80 |
429.5K |
| 13:23 |
16,326.50 |
16,326.70 |
16,326.50 |
16,326.70 |
113.9K |
| 13:24 |
16,326.80 |
16,329.00 |
16,326.80 |
16,329.00 |
191.5K |
| 13:25 |
16,326.00 |
16,327.00 |
16,326.00 |
16,327.00 |
205.4K |
| 13:26 |
16,328.40 |
16,328.40 |
16,326.50 |
16,326.50 |
90.6K |
| 13:27 |
16,326.90 |
16,326.90 |
16,326.80 |
16,326.80 |
175.0K |
| 13:28 |
16,327.70 |
16,330.30 |
16,327.70 |
16,330.30 |
78.4K |
| 13:29 |
16,331.00 |
16,334.80 |
16,331.00 |
16,334.80 |
124.9K |
| 13:30 |
16,332.40 |
16,333.60 |
16,332.40 |
16,333.60 |
257.7K |
| 13:31 |
16,336.90 |
16,336.90 |
16,334.00 |
16,334.00 |
208.8K |
| 13:32 |
16,333.50 |
16,333.50 |
16,328.50 |
16,328.50 |
157.2K |
| 13:33 |
16,328.00 |
16,332.80 |
16,328.00 |
16,332.80 |
135.6K |
| 13:34 |
16,329.50 |
16,329.50 |
16,327.20 |
16,327.20 |
119.1K |
| 13:35 |
16,330.10 |
16,330.10 |
16,327.10 |
16,327.10 |
473.4K |
| 13:36 |
16,326.10 |
16,327.00 |
16,326.10 |
16,327.00 |
108.8K |
| 13:37 |
16,323.50 |
16,323.50 |
16,316.70 |
16,316.70 |
842.6K |
| 13:38 |
16,315.50 |
16,320.40 |
16,315.50 |
16,320.40 |
391.7K |
| 13:39 |
16,323.20 |
16,326.20 |
16,323.20 |
16,326.20 |
732.3K |
| 13:40 |
16,326.20 |
16,326.20 |
16,325.60 |
16,325.60 |
230.2K |
| 13:41 |
16,324.10 |
16,324.10 |
16,318.00 |
16,318.00 |
1,044.8K |
| 13:42 |
16,320.80 |
16,320.80 |
16,317.70 |
16,317.70 |
335.0K |
| 13:43 |
16,318.90 |
16,318.90 |
16,316.80 |
16,316.80 |
215.2K |
| 13:44 |
16,313.70 |
16,313.70 |
16,312.50 |
16,312.50 |
188.4K |
| 13:45 |
16,307.10 |
16,314.40 |
16,307.10 |
16,314.40 |
234.3K |
| 13:46 |
16,319.60 |
16,319.60 |
16,316.90 |
16,316.90 |
240.2K |
| 13:47 |
16,316.00 |
16,316.00 |
16,315.70 |
16,315.70 |
163.5K |
| 13:48 |
16,315.20 |
16,315.20 |
16,311.00 |
16,311.00 |
151.9K |
| 13:49 |
16,310.60 |
16,310.60 |
16,310.20 |
16,310.20 |
305.9K |
| 13:50 |
16,307.70 |
16,308.00 |
16,307.70 |
16,308.00 |
287.5K |
| 13:51 |
16,308.20 |
16,308.20 |
16,307.70 |
16,307.70 |
141.5K |
| 13:52 |
16,307.60 |
16,308.80 |
16,307.60 |
16,308.80 |
115.9K |
| 13:53 |
16,306.60 |
16,306.60 |
16,302.80 |
16,302.80 |
327.3K |
| 13:54 |
16,301.80 |
16,304.50 |
16,301.80 |
16,304.50 |
155.7K |
| 13:55 |
16,302.20 |
16,303.60 |
16,302.20 |
16,303.60 |
108.4K |
| 13:56 |
16,303.30 |
16,304.30 |
16,303.30 |
16,304.30 |
219.9K |
| 13:57 |
16,305.50 |
16,305.50 |
16,303.20 |
16,303.20 |
291.8K |
| 13:58 |
16,303.40 |
16,303.40 |
16,301.80 |
16,301.80 |
213.8K |
| 13:59 |
16,300.80 |
16,300.80 |
16,300.00 |
16,300.00 |
594.6K |
| 14:00 |
16,296.50 |
16,296.50 |
16,296.20 |
16,296.20 |
2,105.9K |
| 14:01 |
16,294.90 |
16,294.90 |
16,292.10 |
16,292.10 |
385.3K |
| 14:02 |
16,286.80 |
16,286.80 |
16,286.00 |
16,286.00 |
207.3K |
| 14:03 |
16,283.90 |
16,283.90 |
16,283.80 |
16,283.80 |
453.6K |
| 14:04 |
16,287.00 |
16,287.00 |
16,285.80 |
16,285.80 |
93.2K |
| 14:05 |
16,287.60 |
16,287.60 |
16,287.20 |
16,287.20 |
140.7K |
| 14:06 |
16,284.50 |
16,286.00 |
16,284.50 |
16,286.00 |
334.7K |
| 14:07 |
16,283.20 |
16,284.20 |
16,283.20 |
16,284.20 |
417.3K |
| 14:08 |
16,282.70 |
16,282.70 |
16,280.40 |
16,280.40 |
248.2K |
| 14:09 |
16,284.00 |
16,284.00 |
16,281.80 |
16,281.80 |
102.2K |
| 14:10 |
16,282.10 |
16,283.80 |
16,282.10 |
16,283.80 |
214.9K |
| 14:11 |
16,281.10 |
16,285.70 |
16,281.10 |
16,285.70 |
603.4K |
| 14:12 |
16,286.50 |
16,286.50 |
16,285.10 |
16,285.10 |
351.8K |
| 14:13 |
16,284.20 |
16,287.20 |
16,284.20 |
16,287.20 |
427.8K |
| 14:14 |
16,288.90 |
16,291.20 |
16,288.90 |
16,291.20 |
186.9K |
| 14:15 |
16,294.70 |
16,299.40 |
16,294.70 |
16,299.40 |
444.4K |
| 14:16 |
16,293.00 |
16,293.00 |
16,291.30 |
16,291.30 |
191.6K |
| 14:17 |
16,289.90 |
16,289.90 |
16,286.50 |
16,286.50 |
185.3K |
| 14:18 |
16,286.60 |
16,288.00 |
16,286.60 |
16,288.00 |
81.5K |
| 14:19 |
16,286.70 |
16,292.20 |
16,286.70 |
16,292.20 |
400.4K |
| 14:20 |
16,294.10 |
16,297.00 |
16,294.10 |
16,297.00 |
285.3K |
| 14:21 |
16,293.60 |
16,294.80 |
16,293.60 |
16,294.80 |
147.3K |
| 14:22 |
16,293.00 |
16,293.10 |
16,293.00 |
16,293.10 |
273.0K |
| 14:23 |
16,295.90 |
16,297.80 |
16,295.90 |
16,297.80 |
140.2K |
| 14:24 |
16,296.10 |
16,296.10 |
16,295.30 |
16,295.30 |
176.5K |
| 14:25 |
16,298.90 |
16,298.90 |
16,298.10 |
16,298.10 |
197.1K |
| 14:26 |
16,293.70 |
16,294.00 |
16,293.70 |
16,294.00 |
408.9K |
| 14:27 |
16,291.50 |
16,294.10 |
16,291.50 |
16,294.10 |
257.8K |
| 14:28 |
16,295.60 |
16,299.10 |
16,295.60 |
16,299.10 |
192.6K |
| 14:29 |
16,299.90 |
16,301.10 |
16,299.90 |
16,301.10 |
149.3K |
| 14:30 |
16,299.70 |
16,299.70 |
16,298.00 |
16,298.00 |
3,473.0K |
| 14:31 |
16,293.60 |
16,293.60 |
16,293.10 |
16,293.10 |
174.9K |
| 14:32 |
16,291.30 |
16,295.80 |
16,291.30 |
16,295.80 |
396.6K |
| 14:33 |
16,295.20 |
16,295.20 |
16,293.80 |
16,293.80 |
155.2K |
| 14:34 |
16,289.70 |
16,289.80 |
16,289.70 |
16,289.80 |
152.7K |
| 14:35 |
16,288.80 |
16,289.10 |
16,288.80 |
16,289.10 |
117.6K |
| 14:36 |
16,288.70 |
16,289.60 |
16,288.70 |
16,289.60 |
1,065.6K |
| 14:37 |
16,291.10 |
16,294.80 |
16,291.10 |
16,294.80 |
154.6K |
| 14:38 |
16,295.20 |
16,297.30 |
16,295.20 |
16,297.30 |
311.8K |
| 14:39 |
16,298.80 |
16,300.70 |
16,298.80 |
16,300.70 |
486.6K |
| 14:40 |
16,298.30 |
16,299.20 |
16,298.30 |
16,299.20 |
133.1K |
| 14:41 |
16,296.90 |
16,298.80 |
16,296.90 |
16,298.80 |
157.0K |
| 14:42 |
16,295.40 |
16,295.40 |
16,293.50 |
16,293.50 |
200.6K |
| 14:43 |
16,291.30 |
16,293.10 |
16,291.30 |
16,293.10 |
98.3K |
| 14:44 |
16,292.40 |
16,293.70 |
16,292.40 |
16,293.70 |
236.7K |
| 14:45 |
16,290.20 |
16,290.20 |
16,289.40 |
16,289.40 |
146.5K |
| 14:46 |
16,283.30 |
16,287.40 |
16,283.30 |
16,287.40 |
140.6K |
| 14:47 |
16,287.00 |
16,287.50 |
16,287.00 |
16,287.50 |
83.3K |
| 14:48 |
16,286.10 |
16,293.60 |
16,286.10 |
16,293.60 |
186.4K |
| 14:49 |
16,294.70 |
16,294.70 |
16,294.50 |
16,294.50 |
200.5K |
| 14:50 |
16,300.50 |
16,301.00 |
16,300.50 |
16,301.00 |
154.8K |
| 14:51 |
16,298.00 |
16,298.00 |
16,297.60 |
16,297.60 |
621.2K |
| 14:52 |
16,299.50 |
16,299.50 |
16,292.00 |
16,292.00 |
140.9K |
| 14:53 |
16,293.40 |
16,293.40 |
16,284.20 |
16,284.20 |
856.4K |
| 14:54 |
16,283.60 |
16,285.20 |
16,283.60 |
16,285.20 |
161.9K |
| 14:55 |
16,289.20 |
16,289.20 |
16,289.00 |
16,289.00 |
452.6K |
| 14:56 |
16,290.00 |
16,290.00 |
16,289.10 |
16,289.10 |
659.8K |
| 14:57 |
16,289.10 |
16,289.10 |
16,287.30 |
16,287.30 |
136.4K |
| 14:58 |
16,286.70 |
16,290.20 |
16,286.70 |
16,290.20 |
450.2K |
| 14:59 |
16,291.70 |
16,294.40 |
16,291.70 |
16,294.40 |
160.0K |
| 15:00 |
16,293.90 |
16,293.90 |
16,288.20 |
16,288.20 |
159.2K |
| 15:01 |
16,285.80 |
16,285.80 |
16,284.90 |
16,284.90 |
529.6K |
| 15:02 |
16,286.70 |
16,288.00 |
16,286.70 |
16,288.00 |
1,577.5K |
| 15:03 |
16,289.00 |
16,289.00 |
16,287.50 |
16,287.50 |
161.4K |
| 15:04 |
16,291.80 |
16,291.80 |
16,289.10 |
16,289.10 |
876.6K |
| 15:05 |
16,288.00 |
16,291.00 |
16,288.00 |
16,291.00 |
299.0K |
| 15:06 |
16,292.10 |
16,292.10 |
16,289.20 |
16,289.20 |
92.3K |
| 15:07 |
16,292.30 |
16,293.50 |
16,292.30 |
16,293.50 |
1,051.8K |
| 15:08 |
16,295.70 |
16,296.10 |
16,295.70 |
16,296.10 |
762.8K |
| 15:09 |
16,297.00 |
16,297.00 |
16,296.50 |
16,296.50 |
352.6K |
| 15:10 |
16,293.20 |
16,293.20 |
16,292.60 |
16,292.60 |
123.3K |
| 15:11 |
16,298.20 |
16,298.20 |
16,295.90 |
16,295.90 |
399.6K |
| 15:12 |
16,296.30 |
16,297.70 |
16,296.30 |
16,297.70 |
232.6K |
| 15:13 |
16,291.20 |
16,294.50 |
16,291.20 |
16,294.50 |
431.3K |
| 15:14 |
16,292.60 |
16,295.70 |
16,292.60 |
16,295.70 |
556.9K |
| 15:15 |
16,291.70 |
16,295.30 |
16,291.70 |
16,295.30 |
342.1K |
| 15:16 |
16,299.10 |
16,301.00 |
16,299.10 |
16,301.00 |
139.4K |
| 15:17 |
16,301.10 |
16,306.40 |
16,301.10 |
16,306.40 |
359.4K |
| 15:18 |
16,306.40 |
16,310.40 |
16,306.40 |
16,310.40 |
359.7K |
| 15:19 |
16,307.30 |
16,307.30 |
16,307.30 |
16,307.30 |
639.9K |
| 15:20 |
16,310.70 |
16,310.70 |
16,307.80 |
16,307.80 |
119.6K |
| 15:21 |
16,308.00 |
16,309.90 |
16,308.00 |
16,309.90 |
323.3K |
| 15:22 |
16,308.80 |
16,308.90 |
16,308.80 |
16,308.90 |
564.0K |
| 15:23 |
16,307.30 |
16,308.70 |
16,307.30 |
16,308.70 |
192.0K |
| 15:24 |
16,303.30 |
16,303.30 |
16,301.60 |
16,301.60 |
271.3K |
| 15:25 |
16,303.50 |
16,303.50 |
16,301.40 |
16,301.40 |
213.0K |
| 15:26 |
16,302.00 |
16,302.00 |
16,298.80 |
16,298.80 |
303.6K |
| 15:27 |
16,300.80 |
16,300.80 |
16,298.50 |
16,298.50 |
207.6K |
| 15:28 |
16,294.00 |
16,295.30 |
16,294.00 |
16,295.30 |
306.4K |
| 15:29 |
16,293.70 |
16,293.70 |
16,293.10 |
16,293.10 |
768.7K |
| 15:30 |
16,288.90 |
16,288.90 |
16,285.80 |
16,285.80 |
1,014.6K |
| 15:31 |
16,283.20 |
16,283.20 |
16,282.10 |
16,282.10 |
276.8K |
| 15:32 |
16,279.30 |
16,280.90 |
16,279.30 |
16,280.90 |
382.1K |
| 15:33 |
16,277.90 |
16,277.90 |
16,276.90 |
16,276.90 |
577.7K |
| 15:34 |
16,276.00 |
16,278.00 |
16,276.00 |
16,278.00 |
210.6K |
| 15:35 |
16,276.50 |
16,276.50 |
16,276.30 |
16,276.30 |
234.8K |
| 15:36 |
16,274.50 |
16,275.00 |
16,274.50 |
16,275.00 |
269.0K |
| 15:37 |
16,275.00 |
16,281.60 |
16,275.00 |
16,281.60 |
363.7K |
| 15:38 |
16,278.50 |
16,281.40 |
16,278.50 |
16,281.40 |
381.7K |
| 15:39 |
16,278.00 |
16,278.00 |
16,277.40 |
16,277.40 |
855.3K |
| 15:40 |
16,274.10 |
16,279.30 |
16,274.10 |
16,279.30 |
331.3K |
| 15:41 |
16,282.40 |
16,287.80 |
16,282.40 |
16,287.80 |
403.2K |
| 15:42 |
16,295.20 |
16,299.30 |
16,295.20 |
16,299.30 |
560.5K |
| 15:43 |
16,301.30 |
16,305.10 |
16,301.30 |
16,305.10 |
818.4K |
| 15:44 |
16,305.60 |
16,305.60 |
16,301.10 |
16,301.10 |
428.7K |
| 15:45 |
16,305.60 |
16,312.30 |
16,305.60 |
16,312.30 |
1,523.5K |
| 15:46 |
16,313.00 |
16,318.40 |
16,313.00 |
16,318.40 |
1,019.9K |
| 15:47 |
16,321.90 |
16,328.50 |
16,321.90 |
16,328.50 |
330.7K |
| 15:48 |
16,322.20 |
16,325.10 |
16,322.20 |
16,325.10 |
710.4K |
| 15:49 |
16,328.80 |
16,330.00 |
16,328.80 |
16,330.00 |
160.0K |
| 15:50 |
16,328.60 |
16,329.60 |
16,328.60 |
16,329.60 |
318.7K |
| 15:51 |
16,333.40 |
16,336.10 |
16,333.40 |
16,336.10 |
651.7K |
| 15:52 |
16,338.70 |
16,343.30 |
16,338.70 |
16,343.30 |
965.0K |
| 15:53 |
16,343.50 |
16,345.10 |
16,343.50 |
16,345.10 |
657.7K |
| 15:54 |
16,333.00 |
16,333.00 |
16,332.40 |
16,332.40 |
404.1K |
| 15:55 |
16,328.00 |
16,328.00 |
16,327.30 |
16,327.30 |
498.5K |
| 15:56 |
16,324.10 |
16,324.10 |
16,321.40 |
16,321.40 |
513.2K |
| 15:57 |
16,332.70 |
16,332.70 |
16,331.20 |
16,331.20 |
666.2K |
| 15:58 |
16,331.40 |
16,331.40 |
16,329.30 |
16,329.30 |
754.8K |
| 15:59 |
16,333.30 |
16,336.00 |
16,333.30 |
16,336.00 |
871.1K |
| 16:00 |
16,329.40 |
16,329.40 |
16,326.90 |
16,326.90 |
318.7K |
| 16:01 |
16,326.90 |
16,326.90 |
16,326.90 |
16,326.90 |
0.0K |
| 16:02 |
16,326.90 |
16,326.90 |
16,326.90 |
16,326.90 |
0.0K |
| 16:03 |
16,326.90 |
16,326.90 |
16,326.90 |
16,326.90 |
0.0K |
| 16:04 |
16,326.90 |
16,326.90 |
16,313.10 |
16,313.10 |
62,847.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|