| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,313.10 |
16,313.10 |
16,298.50 |
16,298.50 |
3,161.7K |
| 10:01 |
16,296.70 |
16,305.30 |
16,296.70 |
16,305.30 |
73.4K |
| 10:02 |
16,304.50 |
16,304.50 |
16,300.00 |
16,300.00 |
588.8K |
| 10:03 |
16,301.70 |
16,301.70 |
16,300.70 |
16,300.70 |
89.7K |
| 10:04 |
16,302.10 |
16,302.10 |
16,287.70 |
16,287.70 |
1,096.2K |
| 10:05 |
16,294.70 |
16,300.50 |
16,294.70 |
16,300.50 |
461.2K |
| 10:06 |
16,300.50 |
16,307.50 |
16,300.50 |
16,307.50 |
2,399.9K |
| 10:07 |
16,298.30 |
16,298.30 |
16,292.40 |
16,292.40 |
779.1K |
| 10:08 |
16,291.90 |
16,291.90 |
16,290.10 |
16,290.10 |
369.7K |
| 10:09 |
16,276.00 |
16,276.40 |
16,276.00 |
16,276.40 |
2,522.2K |
| 10:10 |
16,269.90 |
16,272.90 |
16,269.90 |
16,272.90 |
1,609.5K |
| 10:11 |
16,277.30 |
16,277.30 |
16,265.30 |
16,265.30 |
1,221.4K |
| 10:12 |
16,274.60 |
16,274.60 |
16,270.90 |
16,270.90 |
1,515.1K |
| 10:13 |
16,267.60 |
16,270.50 |
16,267.60 |
16,270.50 |
629.4K |
| 10:14 |
16,277.40 |
16,282.10 |
16,277.40 |
16,282.10 |
723.5K |
| 10:15 |
16,284.40 |
16,284.40 |
16,279.20 |
16,279.20 |
563.2K |
| 10:16 |
16,284.80 |
16,295.50 |
16,284.80 |
16,295.50 |
384.7K |
| 10:17 |
16,300.90 |
16,300.90 |
16,297.50 |
16,297.50 |
469.0K |
| 10:18 |
16,293.00 |
16,293.00 |
16,289.00 |
16,289.00 |
1,041.0K |
| 10:19 |
16,294.20 |
16,304.80 |
16,294.20 |
16,304.80 |
326.7K |
| 10:20 |
16,307.00 |
16,307.00 |
16,306.90 |
16,306.90 |
2,192.4K |
| 10:21 |
16,304.80 |
16,304.80 |
16,300.80 |
16,300.80 |
1,166.9K |
| 10:22 |
16,304.30 |
16,307.90 |
16,304.30 |
16,307.90 |
532.4K |
| 10:23 |
16,302.10 |
16,303.50 |
16,302.10 |
16,303.50 |
676.8K |
| 10:24 |
16,304.20 |
16,310.10 |
16,304.20 |
16,310.10 |
411.5K |
| 10:25 |
16,311.20 |
16,315.10 |
16,311.20 |
16,315.10 |
298.5K |
| 10:26 |
16,314.90 |
16,314.90 |
16,309.70 |
16,309.70 |
312.8K |
| 10:27 |
16,305.60 |
16,305.60 |
16,303.10 |
16,303.10 |
614.0K |
| 10:28 |
16,298.40 |
16,302.60 |
16,298.40 |
16,302.60 |
242.6K |
| 10:29 |
16,304.50 |
16,304.50 |
16,302.00 |
16,302.00 |
208.7K |
| 10:30 |
16,303.80 |
16,311.30 |
16,303.80 |
16,311.30 |
1,635.8K |
| 10:31 |
16,305.10 |
16,305.10 |
16,303.80 |
16,303.80 |
184.8K |
| 10:32 |
16,303.50 |
16,312.40 |
16,303.50 |
16,312.40 |
302.3K |
| 10:33 |
16,313.00 |
16,315.00 |
16,313.00 |
16,315.00 |
383.2K |
| 10:34 |
16,311.70 |
16,311.70 |
16,311.30 |
16,311.30 |
293.4K |
| 10:35 |
16,311.80 |
16,315.30 |
16,311.80 |
16,315.30 |
546.1K |
| 10:36 |
16,315.80 |
16,315.80 |
16,313.50 |
16,313.50 |
654.0K |
| 10:37 |
16,315.80 |
16,315.80 |
16,313.90 |
16,313.90 |
200.6K |
| 10:38 |
16,311.80 |
16,312.30 |
16,311.80 |
16,312.30 |
859.0K |
| 10:39 |
16,310.60 |
16,310.60 |
16,307.70 |
16,307.70 |
348.1K |
| 10:40 |
16,312.40 |
16,312.40 |
16,309.70 |
16,309.70 |
286.6K |
| 10:41 |
16,309.50 |
16,309.50 |
16,309.50 |
16,309.50 |
611.3K |
| 10:42 |
16,312.80 |
16,318.50 |
16,312.80 |
16,318.50 |
248.7K |
| 10:43 |
16,319.50 |
16,319.50 |
16,319.30 |
16,319.30 |
242.2K |
| 10:44 |
16,325.30 |
16,330.80 |
16,325.30 |
16,330.80 |
767.2K |
| 10:45 |
16,328.80 |
16,331.30 |
16,328.80 |
16,331.30 |
286.5K |
| 10:46 |
16,330.20 |
16,330.20 |
16,326.30 |
16,326.30 |
588.4K |
| 10:47 |
16,332.70 |
16,332.70 |
16,329.80 |
16,329.80 |
191.1K |
| 10:48 |
16,327.60 |
16,329.70 |
16,327.60 |
16,329.70 |
408.0K |
| 10:49 |
16,329.40 |
16,329.40 |
16,326.40 |
16,326.40 |
126.0K |
| 10:50 |
16,325.60 |
16,325.60 |
16,322.90 |
16,322.90 |
518.6K |
| 10:51 |
16,327.30 |
16,333.40 |
16,327.30 |
16,333.40 |
1,469.5K |
| 10:52 |
16,337.90 |
16,347.20 |
16,337.90 |
16,347.20 |
262.5K |
| 10:53 |
16,349.80 |
16,352.70 |
16,349.80 |
16,352.70 |
694.8K |
| 10:54 |
16,351.60 |
16,354.40 |
16,351.60 |
16,354.40 |
436.7K |
| 10:55 |
16,356.30 |
16,361.70 |
16,356.30 |
16,361.70 |
409.1K |
| 10:56 |
16,354.80 |
16,354.80 |
16,349.70 |
16,349.70 |
2,060.7K |
| 10:57 |
16,351.60 |
16,351.60 |
16,349.30 |
16,349.30 |
124.4K |
| 10:58 |
16,344.20 |
16,346.00 |
16,344.20 |
16,346.00 |
343.7K |
| 10:59 |
16,348.60 |
16,348.60 |
16,343.30 |
16,343.30 |
276.4K |
| 11:00 |
16,345.40 |
16,345.40 |
16,339.50 |
16,339.50 |
329.3K |
| 11:01 |
16,333.50 |
16,333.50 |
16,330.90 |
16,330.90 |
1,172.1K |
| 11:02 |
16,331.90 |
16,331.90 |
16,331.00 |
16,331.00 |
1,030.2K |
| 11:03 |
16,327.50 |
16,327.50 |
16,325.30 |
16,325.30 |
555.8K |
| 11:04 |
16,317.60 |
16,317.60 |
16,306.20 |
16,306.20 |
1,956.2K |
| 11:05 |
16,301.30 |
16,301.30 |
16,275.00 |
16,275.00 |
1,358.2K |
| 11:06 |
16,288.80 |
16,290.30 |
16,288.80 |
16,290.30 |
382.7K |
| 11:07 |
16,294.70 |
16,294.70 |
16,291.60 |
16,291.60 |
213.1K |
| 11:08 |
16,299.50 |
16,299.50 |
16,294.00 |
16,294.00 |
240.8K |
| 11:09 |
16,295.60 |
16,297.80 |
16,295.60 |
16,297.80 |
207.9K |
| 11:10 |
16,297.90 |
16,297.90 |
16,297.50 |
16,297.50 |
198.3K |
| 11:11 |
16,295.50 |
16,297.10 |
16,295.50 |
16,297.10 |
378.0K |
| 11:12 |
16,294.60 |
16,302.20 |
16,294.60 |
16,302.20 |
118.8K |
| 11:13 |
16,302.90 |
16,302.90 |
16,296.80 |
16,296.80 |
181.0K |
| 11:14 |
16,299.10 |
16,299.10 |
16,296.60 |
16,296.60 |
284.6K |
| 11:15 |
16,289.50 |
16,289.50 |
16,288.10 |
16,288.10 |
226.1K |
| 11:16 |
16,291.50 |
16,291.50 |
16,290.60 |
16,290.60 |
208.4K |
| 11:17 |
16,291.20 |
16,291.20 |
16,291.00 |
16,291.00 |
167.0K |
| 11:18 |
16,282.50 |
16,284.30 |
16,282.50 |
16,284.30 |
8,805.6K |
| 11:19 |
16,284.60 |
16,284.60 |
16,280.00 |
16,280.00 |
512.8K |
| 11:20 |
16,280.10 |
16,280.10 |
16,275.90 |
16,275.90 |
322.0K |
| 11:21 |
16,277.70 |
16,277.70 |
16,277.70 |
16,277.70 |
630.3K |
| 11:22 |
16,277.90 |
16,277.90 |
16,276.80 |
16,276.80 |
395.9K |
| 11:23 |
16,277.20 |
16,279.60 |
16,277.20 |
16,279.60 |
415.6K |
| 11:24 |
16,280.40 |
16,284.50 |
16,280.40 |
16,284.50 |
1,227.6K |
| 11:25 |
16,285.70 |
16,289.30 |
16,285.70 |
16,289.30 |
265.1K |
| 11:26 |
16,287.00 |
16,288.30 |
16,287.00 |
16,288.30 |
297.2K |
| 11:27 |
16,290.90 |
16,291.80 |
16,290.90 |
16,291.80 |
377.8K |
| 11:28 |
16,294.60 |
16,294.90 |
16,294.60 |
16,294.90 |
133.0K |
| 11:29 |
16,295.00 |
16,303.00 |
16,295.00 |
16,303.00 |
846.6K |
| 11:30 |
16,300.10 |
16,304.80 |
16,300.10 |
16,304.80 |
333.9K |
| 11:31 |
16,312.40 |
16,313.20 |
16,312.40 |
16,313.20 |
669.4K |
| 11:32 |
16,315.90 |
16,319.80 |
16,315.90 |
16,319.80 |
1,129.6K |
| 11:33 |
16,320.00 |
16,320.00 |
16,319.50 |
16,319.50 |
201.7K |
| 11:34 |
16,315.10 |
16,319.70 |
16,315.10 |
16,319.70 |
394.9K |
| 11:35 |
16,321.50 |
16,321.50 |
16,317.00 |
16,317.00 |
266.2K |
| 11:36 |
16,316.60 |
16,316.60 |
16,315.20 |
16,315.20 |
177.6K |
| 11:37 |
16,313.60 |
16,313.60 |
16,307.00 |
16,307.00 |
932.4K |
| 11:38 |
16,306.10 |
16,306.10 |
16,306.00 |
16,306.00 |
334.7K |
| 11:39 |
16,306.40 |
16,306.40 |
16,305.30 |
16,305.30 |
346.8K |
| 11:40 |
16,307.50 |
16,310.80 |
16,307.50 |
16,310.80 |
342.9K |
| 11:41 |
16,305.40 |
16,305.40 |
16,303.00 |
16,303.00 |
558.4K |
| 11:42 |
16,301.60 |
16,301.60 |
16,299.90 |
16,299.90 |
508.2K |
| 11:43 |
16,296.40 |
16,303.60 |
16,296.40 |
16,303.60 |
2,201.4K |
| 11:44 |
16,302.80 |
16,302.80 |
16,302.70 |
16,302.70 |
147.0K |
| 11:45 |
16,302.40 |
16,302.40 |
16,300.50 |
16,300.50 |
297.2K |
| 11:46 |
16,300.80 |
16,300.80 |
16,293.00 |
16,293.00 |
684.9K |
| 11:47 |
16,292.70 |
16,292.70 |
16,290.70 |
16,290.70 |
423.9K |
| 11:48 |
16,291.00 |
16,293.10 |
16,291.00 |
16,293.10 |
253.1K |
| 11:49 |
16,293.30 |
16,297.40 |
16,293.30 |
16,297.40 |
321.9K |
| 11:50 |
16,299.00 |
16,303.70 |
16,299.00 |
16,303.70 |
462.0K |
| 11:51 |
16,308.90 |
16,308.90 |
16,307.00 |
16,307.00 |
216.7K |
| 11:52 |
16,306.60 |
16,306.80 |
16,306.60 |
16,306.80 |
208.4K |
| 11:53 |
16,309.10 |
16,309.10 |
16,307.30 |
16,307.30 |
274.1K |
| 11:54 |
16,304.40 |
16,307.50 |
16,304.40 |
16,307.50 |
300.6K |
| 11:55 |
16,309.20 |
16,310.50 |
16,309.20 |
16,310.50 |
163.8K |
| 11:56 |
16,312.30 |
16,312.30 |
16,312.00 |
16,312.00 |
226.8K |
| 11:57 |
16,314.40 |
16,315.20 |
16,314.40 |
16,315.20 |
212.0K |
| 11:58 |
16,315.10 |
16,315.80 |
16,315.10 |
16,315.80 |
856.5K |
| 11:59 |
16,317.50 |
16,318.60 |
16,317.50 |
16,318.60 |
245.1K |
| 12:00 |
16,318.80 |
16,321.20 |
16,318.80 |
16,321.20 |
220.6K |
| 12:01 |
16,324.60 |
16,324.60 |
16,324.40 |
16,324.40 |
298.1K |
| 12:02 |
16,326.90 |
16,326.90 |
16,323.20 |
16,323.20 |
152.2K |
| 12:03 |
16,326.50 |
16,326.50 |
16,323.40 |
16,323.40 |
156.2K |
| 12:04 |
16,327.40 |
16,328.50 |
16,327.40 |
16,328.50 |
270.5K |
| 12:05 |
16,331.00 |
16,331.00 |
16,327.40 |
16,327.40 |
165.0K |
| 12:06 |
16,319.60 |
16,319.60 |
16,317.60 |
16,317.60 |
166.7K |
| 12:07 |
16,326.10 |
16,328.30 |
16,326.10 |
16,328.30 |
290.2K |
| 12:08 |
16,326.10 |
16,326.10 |
16,323.90 |
16,323.90 |
224.3K |
| 12:09 |
16,332.00 |
16,332.00 |
16,325.30 |
16,325.30 |
521.0K |
| 12:10 |
16,323.50 |
16,323.50 |
16,319.10 |
16,319.10 |
177.3K |
| 12:11 |
16,323.80 |
16,324.00 |
16,323.80 |
16,324.00 |
470.2K |
| 12:12 |
16,321.30 |
16,321.30 |
16,319.90 |
16,319.90 |
1,062.8K |
| 12:13 |
16,321.50 |
16,325.30 |
16,321.50 |
16,325.30 |
2,372.1K |
| 12:14 |
16,322.70 |
16,322.70 |
16,322.20 |
16,322.20 |
833.3K |
| 12:15 |
16,325.10 |
16,328.40 |
16,325.10 |
16,328.40 |
887.8K |
| 12:16 |
16,328.00 |
16,328.10 |
16,328.00 |
16,328.10 |
1,204.3K |
| 12:17 |
16,326.70 |
16,326.70 |
16,322.30 |
16,322.30 |
340.4K |
| 12:18 |
16,325.10 |
16,325.10 |
16,322.40 |
16,322.40 |
362.3K |
| 12:19 |
16,324.80 |
16,326.70 |
16,324.80 |
16,326.70 |
513.7K |
| 12:20 |
16,327.70 |
16,327.70 |
16,327.20 |
16,327.20 |
567.6K |
| 12:21 |
16,329.20 |
16,330.30 |
16,329.20 |
16,330.30 |
337.4K |
| 12:22 |
16,328.40 |
16,328.40 |
16,327.70 |
16,327.70 |
147.7K |
| 12:23 |
16,326.90 |
16,338.50 |
16,326.90 |
16,338.50 |
164.7K |
| 12:24 |
16,344.90 |
16,344.90 |
16,342.40 |
16,342.40 |
122.9K |
| 12:25 |
16,341.30 |
16,341.50 |
16,341.30 |
16,341.50 |
243.7K |
| 12:26 |
16,340.60 |
16,340.60 |
16,339.20 |
16,339.20 |
147.5K |
| 12:27 |
16,333.60 |
16,335.60 |
16,333.60 |
16,335.60 |
420.3K |
| 12:28 |
16,332.30 |
16,334.20 |
16,332.30 |
16,334.20 |
131.1K |
| 12:29 |
16,335.40 |
16,336.20 |
16,335.40 |
16,336.20 |
79.6K |
| 12:30 |
16,334.70 |
16,334.70 |
16,333.40 |
16,333.40 |
130.2K |
| 12:31 |
16,334.40 |
16,339.20 |
16,334.40 |
16,339.20 |
419.4K |
| 12:32 |
16,336.60 |
16,337.50 |
16,336.60 |
16,337.50 |
262.9K |
| 12:33 |
16,337.70 |
16,340.40 |
16,337.70 |
16,340.40 |
171.2K |
| 12:34 |
16,339.60 |
16,344.90 |
16,339.60 |
16,344.90 |
641.0K |
| 12:35 |
16,344.80 |
16,345.00 |
16,344.80 |
16,345.00 |
393.4K |
| 12:36 |
16,342.90 |
16,344.10 |
16,342.90 |
16,344.10 |
160.5K |
| 12:37 |
16,347.00 |
16,347.50 |
16,347.00 |
16,347.50 |
351.0K |
| 12:38 |
16,344.00 |
16,344.00 |
16,342.90 |
16,342.90 |
334.2K |
| 12:39 |
16,342.00 |
16,343.60 |
16,342.00 |
16,343.60 |
200.8K |
| 12:40 |
16,341.30 |
16,344.70 |
16,341.30 |
16,344.70 |
206.7K |
| 12:41 |
16,345.60 |
16,348.40 |
16,345.60 |
16,348.40 |
434.1K |
| 12:42 |
16,345.90 |
16,346.50 |
16,345.90 |
16,346.50 |
157.7K |
| 12:43 |
16,345.00 |
16,345.00 |
16,343.40 |
16,343.40 |
116.3K |
| 12:44 |
16,348.20 |
16,348.20 |
16,346.40 |
16,346.40 |
155.8K |
| 12:45 |
16,348.70 |
16,350.20 |
16,348.70 |
16,350.20 |
430.2K |
| 12:46 |
16,351.50 |
16,352.50 |
16,351.50 |
16,352.50 |
2,238.8K |
| 12:47 |
16,353.90 |
16,354.60 |
16,353.90 |
16,354.60 |
191.1K |
| 12:48 |
16,355.20 |
16,355.20 |
16,351.20 |
16,351.20 |
192.7K |
| 12:49 |
16,350.00 |
16,350.00 |
16,348.50 |
16,348.50 |
140.4K |
| 12:50 |
16,349.10 |
16,350.10 |
16,349.10 |
16,350.10 |
463.6K |
| 12:51 |
16,336.20 |
16,338.70 |
16,336.20 |
16,338.70 |
443.5K |
| 12:52 |
16,335.30 |
16,335.30 |
16,333.50 |
16,333.50 |
156.5K |
| 12:53 |
16,335.00 |
16,341.10 |
16,335.00 |
16,341.10 |
400.0K |
| 12:54 |
16,341.10 |
16,341.10 |
16,340.00 |
16,340.00 |
190.3K |
| 12:55 |
16,335.50 |
16,335.50 |
16,332.30 |
16,332.30 |
292.8K |
| 12:56 |
16,333.90 |
16,333.90 |
16,327.90 |
16,327.90 |
551.9K |
| 12:57 |
16,329.40 |
16,330.30 |
16,329.40 |
16,330.30 |
134.3K |
| 12:58 |
16,329.80 |
16,329.80 |
16,328.70 |
16,328.70 |
399.8K |
| 12:59 |
16,330.10 |
16,330.10 |
16,329.60 |
16,329.60 |
160.6K |
| 13:00 |
16,327.70 |
16,327.70 |
16,326.60 |
16,326.60 |
223.3K |
| 13:01 |
16,323.60 |
16,325.90 |
16,323.60 |
16,325.90 |
183.8K |
| 13:02 |
16,324.10 |
16,324.10 |
16,319.60 |
16,319.60 |
1,729.0K |
| 13:03 |
16,317.90 |
16,317.90 |
16,317.20 |
16,317.20 |
365.2K |
| 13:04 |
16,316.40 |
16,316.40 |
16,314.10 |
16,314.10 |
412.6K |
| 13:05 |
16,312.10 |
16,317.10 |
16,312.10 |
16,317.10 |
386.8K |
| 13:06 |
16,319.10 |
16,319.10 |
16,316.40 |
16,316.40 |
391.9K |
| 13:07 |
16,319.10 |
16,319.10 |
16,317.20 |
16,317.20 |
189.2K |
| 13:08 |
16,318.70 |
16,318.70 |
16,316.40 |
16,316.40 |
72.0K |
| 13:09 |
16,317.00 |
16,317.00 |
16,314.60 |
16,314.60 |
431.1K |
| 13:10 |
16,313.60 |
16,314.70 |
16,313.60 |
16,314.70 |
432.6K |
| 13:11 |
16,315.90 |
16,319.20 |
16,315.90 |
16,319.20 |
315.7K |
| 13:12 |
16,317.30 |
16,320.00 |
16,317.30 |
16,320.00 |
340.1K |
| 13:13 |
16,320.20 |
16,323.90 |
16,320.20 |
16,323.90 |
284.9K |
| 13:14 |
16,318.60 |
16,318.80 |
16,318.60 |
16,318.80 |
499.9K |
| 13:15 |
16,315.60 |
16,317.30 |
16,315.60 |
16,317.30 |
407.5K |
| 13:16 |
16,312.70 |
16,312.70 |
16,307.90 |
16,307.90 |
371.1K |
| 13:17 |
16,307.30 |
16,308.60 |
16,307.30 |
16,308.60 |
91.7K |
| 13:18 |
16,308.00 |
16,311.30 |
16,308.00 |
16,311.30 |
428.4K |
| 13:19 |
16,311.70 |
16,312.60 |
16,311.70 |
16,312.60 |
230.0K |
| 13:20 |
16,313.20 |
16,313.20 |
16,309.70 |
16,309.70 |
257.9K |
| 13:21 |
16,308.90 |
16,311.60 |
16,308.90 |
16,311.60 |
86.2K |
| 13:22 |
16,312.80 |
16,312.80 |
16,310.00 |
16,310.00 |
212.8K |
| 13:23 |
16,311.20 |
16,315.20 |
16,311.20 |
16,315.20 |
478.6K |
| 13:24 |
16,315.90 |
16,318.00 |
16,315.90 |
16,318.00 |
190.9K |
| 13:25 |
16,317.70 |
16,317.70 |
16,306.80 |
16,306.80 |
837.1K |
| 13:26 |
16,308.20 |
16,315.00 |
16,308.20 |
16,315.00 |
609.7K |
| 13:27 |
16,314.40 |
16,314.40 |
16,310.60 |
16,310.60 |
177.1K |
| 13:28 |
16,309.50 |
16,309.50 |
16,308.00 |
16,308.00 |
251.2K |
| 13:29 |
16,308.50 |
16,308.50 |
16,307.70 |
16,307.70 |
129.6K |
| 13:30 |
16,304.80 |
16,305.20 |
16,304.80 |
16,305.20 |
102.3K |
| 13:31 |
16,304.00 |
16,305.70 |
16,304.00 |
16,305.70 |
216.4K |
| 13:32 |
16,307.40 |
16,308.40 |
16,307.40 |
16,308.40 |
107.9K |
| 13:33 |
16,310.50 |
16,310.50 |
16,309.60 |
16,309.60 |
98.7K |
| 13:34 |
16,309.70 |
16,310.50 |
16,309.70 |
16,310.50 |
77.1K |
| 13:35 |
16,310.40 |
16,310.40 |
16,309.50 |
16,309.50 |
102.8K |
| 13:36 |
16,302.30 |
16,305.90 |
16,302.30 |
16,305.90 |
284.6K |
| 13:37 |
16,305.50 |
16,307.10 |
16,305.50 |
16,307.10 |
57.9K |
| 13:38 |
16,308.00 |
16,310.00 |
16,308.00 |
16,310.00 |
525.2K |
| 13:39 |
16,308.30 |
16,308.30 |
16,307.50 |
16,307.50 |
390.5K |
| 13:40 |
16,306.50 |
16,306.50 |
16,304.10 |
16,304.10 |
187.6K |
| 13:41 |
16,303.10 |
16,303.70 |
16,303.10 |
16,303.70 |
332.0K |
| 13:42 |
16,302.50 |
16,302.50 |
16,301.50 |
16,301.50 |
94.6K |
| 13:43 |
16,299.40 |
16,299.40 |
16,297.30 |
16,297.30 |
202.5K |
| 13:44 |
16,297.70 |
16,298.20 |
16,297.70 |
16,298.20 |
305.9K |
| 13:45 |
16,297.00 |
16,297.00 |
16,295.70 |
16,295.70 |
328.0K |
| 13:46 |
16,295.50 |
16,295.60 |
16,295.50 |
16,295.60 |
164.7K |
| 13:47 |
16,292.40 |
16,293.80 |
16,292.40 |
16,293.80 |
131.1K |
| 13:48 |
16,291.80 |
16,291.80 |
16,291.10 |
16,291.10 |
201.4K |
| 13:49 |
16,292.20 |
16,292.60 |
16,292.20 |
16,292.60 |
902.3K |
| 13:50 |
16,292.80 |
16,293.60 |
16,292.80 |
16,293.60 |
275.0K |
| 13:51 |
16,289.30 |
16,289.30 |
16,281.60 |
16,281.60 |
902.8K |
| 13:52 |
16,287.10 |
16,290.70 |
16,287.10 |
16,290.70 |
1,316.2K |
| 13:53 |
16,289.50 |
16,289.50 |
16,288.60 |
16,288.60 |
232.1K |
| 13:54 |
16,289.90 |
16,293.70 |
16,289.90 |
16,293.70 |
272.1K |
| 13:55 |
16,291.10 |
16,292.40 |
16,291.10 |
16,292.40 |
158.8K |
| 13:56 |
16,287.40 |
16,287.40 |
16,285.60 |
16,285.60 |
254.2K |
| 13:57 |
16,287.20 |
16,287.20 |
16,286.80 |
16,286.80 |
242.3K |
| 13:58 |
16,286.70 |
16,288.70 |
16,286.70 |
16,288.70 |
166.9K |
| 13:59 |
16,292.20 |
16,293.50 |
16,292.20 |
16,293.50 |
393.0K |
| 14:00 |
16,293.60 |
16,293.80 |
16,293.60 |
16,293.80 |
147.9K |
| 14:01 |
16,292.30 |
16,292.30 |
16,290.70 |
16,290.70 |
349.8K |
| 14:02 |
16,291.50 |
16,291.50 |
16,290.40 |
16,290.40 |
430.3K |
| 14:03 |
16,291.10 |
16,292.10 |
16,291.10 |
16,292.10 |
307.9K |
| 14:04 |
16,292.00 |
16,293.40 |
16,292.00 |
16,293.40 |
401.6K |
| 14:05 |
16,290.90 |
16,293.10 |
16,290.90 |
16,293.10 |
430.7K |
| 14:06 |
16,292.70 |
16,298.40 |
16,292.70 |
16,298.40 |
606.4K |
| 14:07 |
16,302.80 |
16,303.90 |
16,302.80 |
16,303.90 |
175.3K |
| 14:08 |
16,304.40 |
16,304.40 |
16,298.20 |
16,298.20 |
420.5K |
| 14:09 |
16,300.60 |
16,301.50 |
16,300.60 |
16,301.50 |
209.0K |
| 14:10 |
16,299.00 |
16,299.00 |
16,293.70 |
16,293.70 |
517.7K |
| 14:11 |
16,294.30 |
16,294.30 |
16,294.20 |
16,294.20 |
690.5K |
| 14:12 |
16,294.00 |
16,294.00 |
16,292.90 |
16,292.90 |
1,675.9K |
| 14:13 |
16,294.00 |
16,296.20 |
16,294.00 |
16,296.20 |
629.2K |
| 14:14 |
16,298.10 |
16,298.50 |
16,298.10 |
16,298.50 |
242.4K |
| 14:15 |
16,299.90 |
16,299.90 |
16,299.00 |
16,299.00 |
499.4K |
| 14:16 |
16,303.10 |
16,307.30 |
16,303.10 |
16,307.30 |
285.8K |
| 14:17 |
16,307.20 |
16,308.70 |
16,307.20 |
16,308.70 |
200.4K |
| 14:18 |
16,306.70 |
16,306.70 |
16,305.70 |
16,305.70 |
297.3K |
| 14:19 |
16,304.80 |
16,305.00 |
16,304.80 |
16,305.00 |
712.6K |
| 14:20 |
16,307.60 |
16,313.20 |
16,307.60 |
16,313.20 |
3,061.9K |
| 14:21 |
16,313.60 |
16,314.20 |
16,313.60 |
16,314.20 |
576.0K |
| 14:22 |
16,308.70 |
16,308.70 |
16,308.60 |
16,308.60 |
412.6K |
| 14:23 |
16,301.80 |
16,301.80 |
16,301.20 |
16,301.20 |
238.3K |
| 14:24 |
16,300.10 |
16,300.10 |
16,298.50 |
16,298.50 |
288.8K |
| 14:25 |
16,303.70 |
16,303.70 |
16,302.60 |
16,302.60 |
510.6K |
| 14:26 |
16,303.70 |
16,303.70 |
16,303.00 |
16,303.00 |
279.6K |
| 14:27 |
16,301.90 |
16,302.00 |
16,301.90 |
16,302.00 |
287.4K |
| 14:28 |
16,300.50 |
16,300.50 |
16,299.10 |
16,299.10 |
2,114.1K |
| 14:29 |
16,298.70 |
16,298.70 |
16,295.40 |
16,295.40 |
199.2K |
| 14:30 |
16,294.90 |
16,294.90 |
16,294.40 |
16,294.40 |
252.9K |
| 14:31 |
16,295.70 |
16,296.40 |
16,295.70 |
16,296.40 |
422.9K |
| 14:32 |
16,296.40 |
16,296.40 |
16,292.50 |
16,292.50 |
273.4K |
| 14:33 |
16,293.40 |
16,293.40 |
16,293.10 |
16,293.10 |
364.7K |
| 14:34 |
16,291.80 |
16,291.80 |
16,289.20 |
16,289.20 |
268.2K |
| 14:35 |
16,291.50 |
16,294.10 |
16,291.50 |
16,294.10 |
473.7K |
| 14:36 |
16,295.10 |
16,297.50 |
16,295.10 |
16,297.50 |
310.1K |
| 14:37 |
16,297.00 |
16,297.00 |
16,296.20 |
16,296.20 |
337.9K |
| 14:38 |
16,295.90 |
16,295.90 |
16,295.80 |
16,295.80 |
187.3K |
| 14:39 |
16,294.40 |
16,297.50 |
16,294.40 |
16,297.50 |
183.9K |
| 14:40 |
16,293.70 |
16,293.70 |
16,293.20 |
16,293.20 |
309.9K |
| 14:41 |
16,298.30 |
16,298.30 |
16,294.60 |
16,294.60 |
220.7K |
| 14:42 |
16,296.30 |
16,296.30 |
16,292.00 |
16,292.00 |
218.8K |
| 14:43 |
16,288.40 |
16,291.30 |
16,288.40 |
16,291.30 |
159.2K |
| 14:44 |
16,294.30 |
16,294.30 |
16,289.90 |
16,289.90 |
417.9K |
| 14:45 |
16,288.40 |
16,288.90 |
16,288.40 |
16,288.90 |
374.4K |
| 14:46 |
16,290.50 |
16,290.50 |
16,288.80 |
16,288.80 |
577.0K |
| 14:47 |
16,289.40 |
16,289.40 |
16,288.30 |
16,288.30 |
231.0K |
| 14:48 |
16,289.30 |
16,289.90 |
16,289.30 |
16,289.90 |
233.1K |
| 14:49 |
16,293.80 |
16,293.80 |
16,290.30 |
16,290.30 |
187.1K |
| 14:50 |
16,291.20 |
16,291.20 |
16,289.50 |
16,289.50 |
194.9K |
| 14:51 |
16,293.00 |
16,293.20 |
16,293.00 |
16,293.20 |
1,064.5K |
| 14:52 |
16,292.30 |
16,292.30 |
16,288.90 |
16,288.90 |
1,080.2K |
| 14:53 |
16,287.40 |
16,290.80 |
16,287.40 |
16,290.80 |
1,908.7K |
| 14:54 |
16,294.00 |
16,295.40 |
16,294.00 |
16,295.40 |
1,938.0K |
| 14:55 |
16,292.60 |
16,294.00 |
16,292.60 |
16,294.00 |
624.6K |
| 14:56 |
16,298.60 |
16,300.10 |
16,298.60 |
16,300.10 |
406.8K |
| 14:57 |
16,301.70 |
16,301.70 |
16,299.60 |
16,299.60 |
221.2K |
| 14:58 |
16,299.70 |
16,300.50 |
16,299.70 |
16,300.50 |
336.7K |
| 14:59 |
16,301.70 |
16,301.70 |
16,297.40 |
16,297.40 |
285.5K |
| 15:00 |
16,292.20 |
16,295.20 |
16,292.20 |
16,295.20 |
341.2K |
| 15:01 |
16,294.20 |
16,294.20 |
16,291.80 |
16,291.80 |
316.9K |
| 15:02 |
16,292.20 |
16,295.70 |
16,292.20 |
16,295.70 |
201.1K |
| 15:03 |
16,296.90 |
16,296.90 |
16,296.10 |
16,296.10 |
185.6K |
| 15:04 |
16,294.70 |
16,298.90 |
16,294.70 |
16,298.90 |
187.2K |
| 15:05 |
16,302.20 |
16,302.20 |
16,299.80 |
16,299.80 |
326.9K |
| 15:06 |
16,299.70 |
16,299.70 |
16,298.80 |
16,298.80 |
226.6K |
| 15:07 |
16,301.30 |
16,303.10 |
16,301.30 |
16,303.10 |
796.3K |
| 15:08 |
16,303.40 |
16,304.70 |
16,303.40 |
16,304.70 |
175.5K |
| 15:09 |
16,298.10 |
16,299.40 |
16,298.10 |
16,299.40 |
308.2K |
| 15:10 |
16,301.30 |
16,303.80 |
16,301.30 |
16,303.80 |
343.3K |
| 15:11 |
16,300.90 |
16,300.90 |
16,299.40 |
16,299.40 |
445.9K |
| 15:12 |
16,299.40 |
16,299.40 |
16,298.40 |
16,298.40 |
749.6K |
| 15:13 |
16,301.50 |
16,301.80 |
16,301.50 |
16,301.80 |
582.6K |
| 15:14 |
16,305.10 |
16,305.50 |
16,305.10 |
16,305.50 |
459.2K |
| 15:15 |
16,309.80 |
16,309.80 |
16,307.80 |
16,307.80 |
578.0K |
| 15:16 |
16,307.60 |
16,308.80 |
16,307.60 |
16,308.80 |
350.5K |
| 15:17 |
16,308.10 |
16,314.30 |
16,308.10 |
16,314.30 |
295.8K |
| 15:18 |
16,310.10 |
16,310.10 |
16,307.80 |
16,307.80 |
399.2K |
| 15:19 |
16,314.10 |
16,314.70 |
16,314.10 |
16,314.70 |
708.7K |
| 15:20 |
16,311.40 |
16,316.60 |
16,311.40 |
16,316.60 |
526.3K |
| 15:21 |
16,309.70 |
16,310.70 |
16,309.70 |
16,310.70 |
839.7K |
| 15:22 |
16,311.90 |
16,317.40 |
16,311.90 |
16,317.40 |
656.6K |
| 15:23 |
16,314.40 |
16,317.40 |
16,314.40 |
16,317.40 |
296.3K |
| 15:24 |
16,318.50 |
16,318.50 |
16,317.90 |
16,317.90 |
588.7K |
| 15:25 |
16,319.40 |
16,319.40 |
16,315.50 |
16,315.50 |
430.6K |
| 15:26 |
16,322.10 |
16,324.00 |
16,322.10 |
16,324.00 |
2,041.2K |
| 15:27 |
16,328.40 |
16,328.40 |
16,328.10 |
16,328.10 |
538.8K |
| 15:28 |
16,330.60 |
16,330.60 |
16,329.20 |
16,329.20 |
681.3K |
| 15:29 |
16,325.90 |
16,325.90 |
16,322.30 |
16,322.30 |
372.6K |
| 15:30 |
16,316.40 |
16,320.80 |
16,316.40 |
16,320.80 |
500.8K |
| 15:31 |
16,322.20 |
16,322.40 |
16,322.20 |
16,322.40 |
337.2K |
| 15:32 |
16,326.20 |
16,328.60 |
16,326.20 |
16,328.60 |
346.6K |
| 15:33 |
16,333.30 |
16,340.20 |
16,333.30 |
16,340.20 |
956.7K |
| 15:34 |
16,349.80 |
16,352.90 |
16,349.80 |
16,352.90 |
635.5K |
| 15:35 |
16,357.50 |
16,357.50 |
16,351.80 |
16,351.80 |
1,088.6K |
| 15:36 |
16,355.40 |
16,356.90 |
16,355.40 |
16,356.90 |
601.6K |
| 15:37 |
16,356.50 |
16,356.50 |
16,356.00 |
16,356.00 |
404.7K |
| 15:38 |
16,358.70 |
16,359.60 |
16,358.70 |
16,359.60 |
750.7K |
| 15:39 |
16,362.90 |
16,365.20 |
16,362.90 |
16,365.20 |
187.9K |
| 15:40 |
16,360.20 |
16,365.10 |
16,360.20 |
16,365.10 |
570.7K |
| 15:41 |
16,362.90 |
16,366.00 |
16,362.90 |
16,366.00 |
609.3K |
| 15:42 |
16,370.80 |
16,370.80 |
16,365.70 |
16,365.70 |
569.2K |
| 15:43 |
16,361.20 |
16,361.20 |
16,360.00 |
16,360.00 |
481.1K |
| 15:44 |
16,357.20 |
16,357.50 |
16,357.20 |
16,357.50 |
672.9K |
| 15:45 |
16,357.70 |
16,360.30 |
16,357.70 |
16,360.30 |
363.2K |
| 15:46 |
16,356.90 |
16,359.00 |
16,356.90 |
16,359.00 |
816.8K |
| 15:47 |
16,358.50 |
16,360.70 |
16,358.50 |
16,360.70 |
487.3K |
| 15:48 |
16,361.60 |
16,361.60 |
16,354.70 |
16,354.70 |
624.6K |
| 15:49 |
16,354.60 |
16,354.60 |
16,354.60 |
16,354.60 |
591.8K |
| 15:50 |
16,356.00 |
16,356.00 |
16,353.40 |
16,353.40 |
482.3K |
| 15:51 |
16,357.20 |
16,357.20 |
16,356.20 |
16,356.20 |
736.6K |
| 15:52 |
16,359.70 |
16,362.50 |
16,359.70 |
16,362.50 |
630.6K |
| 15:53 |
16,359.70 |
16,359.70 |
16,359.50 |
16,359.50 |
608.2K |
| 15:54 |
16,359.80 |
16,364.40 |
16,359.80 |
16,364.40 |
514.3K |
| 15:55 |
16,365.70 |
16,367.80 |
16,365.70 |
16,367.80 |
593.6K |
| 15:56 |
16,368.40 |
16,368.40 |
16,366.10 |
16,366.10 |
866.2K |
| 15:57 |
16,365.70 |
16,365.90 |
16,365.70 |
16,365.90 |
2,405.4K |
| 15:58 |
16,363.60 |
16,368.40 |
16,363.60 |
16,368.40 |
1,263.4K |
| 15:59 |
16,365.40 |
16,366.20 |
16,365.40 |
16,366.20 |
888.3K |
| 16:00 |
16,362.80 |
16,362.80 |
16,362.10 |
16,362.10 |
247.2K |
| 16:01 |
16,362.10 |
16,362.10 |
16,362.10 |
16,362.10 |
0.0K |
| 16:02 |
16,362.10 |
16,362.10 |
16,362.10 |
16,362.10 |
0.0K |
| 16:03 |
16,362.10 |
16,362.10 |
16,362.10 |
16,362.10 |
0.0K |
| 16:04 |
16,362.10 |
16,367.60 |
16,362.10 |
16,367.60 |
399,861.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|