| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,367.60 |
16,371.10 |
16,367.60 |
16,371.10 |
854.4K |
| 10:01 |
16,372.30 |
16,377.80 |
16,372.30 |
16,377.80 |
221.0K |
| 10:02 |
16,384.90 |
16,392.40 |
16,384.90 |
16,392.40 |
826.9K |
| 10:03 |
16,396.30 |
16,407.40 |
16,396.30 |
16,407.40 |
245.2K |
| 10:04 |
16,395.20 |
16,395.20 |
16,392.10 |
16,392.10 |
1,379.0K |
| 10:05 |
16,409.20 |
16,412.10 |
16,409.20 |
16,412.10 |
1,452.3K |
| 10:06 |
16,417.40 |
16,417.40 |
16,409.70 |
16,409.70 |
2,824.9K |
| 10:07 |
16,399.60 |
16,399.60 |
16,394.10 |
16,394.10 |
1,562.5K |
| 10:08 |
16,395.50 |
16,395.50 |
16,388.10 |
16,388.10 |
669.2K |
| 10:09 |
16,405.80 |
16,405.80 |
16,396.30 |
16,396.30 |
2,327.5K |
| 10:10 |
16,393.10 |
16,398.30 |
16,393.10 |
16,398.30 |
1,397.6K |
| 10:11 |
16,402.60 |
16,402.60 |
16,393.90 |
16,393.90 |
1,971.8K |
| 10:12 |
16,395.40 |
16,399.20 |
16,395.40 |
16,399.20 |
1,173.3K |
| 10:13 |
16,396.70 |
16,396.90 |
16,396.70 |
16,396.90 |
705.2K |
| 10:14 |
16,396.20 |
16,396.20 |
16,395.10 |
16,395.10 |
805.6K |
| 10:15 |
16,396.50 |
16,397.30 |
16,396.50 |
16,397.30 |
1,171.5K |
| 10:16 |
16,391.40 |
16,391.40 |
16,385.50 |
16,385.50 |
784.6K |
| 10:17 |
16,381.80 |
16,381.80 |
16,379.20 |
16,379.20 |
1,570.8K |
| 10:18 |
16,379.60 |
16,380.80 |
16,379.60 |
16,380.80 |
599.0K |
| 10:19 |
16,383.00 |
16,383.70 |
16,383.00 |
16,383.70 |
1,058.1K |
| 10:20 |
16,381.60 |
16,381.60 |
16,379.10 |
16,379.10 |
644.4K |
| 10:21 |
16,379.30 |
16,381.20 |
16,379.30 |
16,381.20 |
559.6K |
| 10:22 |
16,385.10 |
16,388.80 |
16,385.10 |
16,388.80 |
574.9K |
| 10:23 |
16,393.90 |
16,395.20 |
16,393.90 |
16,395.20 |
246.7K |
| 10:24 |
16,395.10 |
16,397.40 |
16,395.10 |
16,397.40 |
410.2K |
| 10:25 |
16,401.00 |
16,411.30 |
16,401.00 |
16,411.30 |
559.0K |
| 10:26 |
16,417.00 |
16,417.00 |
16,411.10 |
16,411.10 |
1,194.8K |
| 10:27 |
16,404.90 |
16,405.90 |
16,404.90 |
16,405.90 |
438.1K |
| 10:28 |
16,411.70 |
16,411.70 |
16,408.80 |
16,408.80 |
849.3K |
| 10:29 |
16,408.30 |
16,411.10 |
16,408.30 |
16,411.10 |
299.5K |
| 10:30 |
16,415.70 |
16,424.00 |
16,415.70 |
16,424.00 |
1,154.4K |
| 10:31 |
16,424.60 |
16,424.60 |
16,423.30 |
16,423.30 |
1,012.9K |
| 10:32 |
16,421.10 |
16,421.10 |
16,418.70 |
16,418.70 |
553.2K |
| 10:33 |
16,423.80 |
16,423.80 |
16,422.00 |
16,422.00 |
366.6K |
| 10:34 |
16,413.60 |
16,413.60 |
16,412.50 |
16,412.50 |
691.1K |
| 10:35 |
16,415.40 |
16,415.40 |
16,411.50 |
16,411.50 |
522.4K |
| 10:36 |
16,411.10 |
16,411.10 |
16,410.80 |
16,410.80 |
395.8K |
| 10:37 |
16,409.90 |
16,409.90 |
16,404.70 |
16,404.70 |
159.2K |
| 10:38 |
16,408.20 |
16,408.20 |
16,407.40 |
16,407.40 |
1,236.6K |
| 10:39 |
16,407.60 |
16,416.20 |
16,407.60 |
16,416.20 |
739.3K |
| 10:40 |
16,424.30 |
16,426.10 |
16,424.30 |
16,426.10 |
840.2K |
| 10:41 |
16,420.70 |
16,420.70 |
16,406.40 |
16,406.40 |
1,806.3K |
| 10:42 |
16,409.60 |
16,410.40 |
16,409.60 |
16,410.40 |
830.9K |
| 10:43 |
16,413.10 |
16,413.10 |
16,411.10 |
16,411.10 |
2,035.2K |
| 10:44 |
16,405.70 |
16,405.70 |
16,400.30 |
16,400.30 |
338.5K |
| 10:45 |
16,398.40 |
16,400.70 |
16,398.40 |
16,400.70 |
621.5K |
| 10:46 |
16,399.70 |
16,403.00 |
16,399.70 |
16,403.00 |
741.4K |
| 10:47 |
16,402.80 |
16,402.80 |
16,401.50 |
16,401.50 |
187.1K |
| 10:48 |
16,403.00 |
16,404.10 |
16,403.00 |
16,404.10 |
4,297.8K |
| 10:49 |
16,399.30 |
16,399.30 |
16,395.50 |
16,395.50 |
459.3K |
| 10:50 |
16,387.20 |
16,387.20 |
16,382.10 |
16,382.10 |
1,162.9K |
| 10:51 |
16,387.30 |
16,387.30 |
16,382.00 |
16,382.00 |
400.6K |
| 10:52 |
16,375.80 |
16,375.80 |
16,375.50 |
16,375.50 |
463.8K |
| 10:53 |
16,373.80 |
16,373.80 |
16,371.30 |
16,371.30 |
1,582.8K |
| 10:54 |
16,363.90 |
16,363.90 |
16,358.40 |
16,358.40 |
1,084.4K |
| 10:55 |
16,356.30 |
16,356.30 |
16,353.60 |
16,353.60 |
596.4K |
| 10:56 |
16,355.00 |
16,356.90 |
16,355.00 |
16,356.90 |
305.9K |
| 10:57 |
16,350.30 |
16,350.30 |
16,347.10 |
16,347.10 |
475.6K |
| 10:58 |
16,342.40 |
16,342.40 |
16,330.40 |
16,330.40 |
2,778.4K |
| 10:59 |
16,336.00 |
16,336.00 |
16,335.50 |
16,335.50 |
726.9K |
| 11:00 |
16,340.80 |
16,341.50 |
16,340.80 |
16,341.50 |
248.7K |
| 11:01 |
16,336.40 |
16,336.40 |
16,335.90 |
16,335.90 |
413.6K |
| 11:02 |
16,341.10 |
16,341.10 |
16,340.30 |
16,340.30 |
611.1K |
| 11:03 |
16,345.00 |
16,345.00 |
16,339.70 |
16,339.70 |
604.2K |
| 11:04 |
16,332.00 |
16,332.00 |
16,330.30 |
16,330.30 |
1,515.2K |
| 11:05 |
16,330.80 |
16,330.80 |
16,322.50 |
16,322.50 |
329.4K |
| 11:06 |
16,321.70 |
16,321.70 |
16,320.10 |
16,320.10 |
325.6K |
| 11:07 |
16,333.40 |
16,334.70 |
16,333.40 |
16,334.70 |
403.9K |
| 11:08 |
16,335.40 |
16,338.70 |
16,335.40 |
16,338.70 |
244.2K |
| 11:09 |
16,337.70 |
16,337.70 |
16,335.00 |
16,335.00 |
1,282.0K |
| 11:10 |
16,333.50 |
16,340.50 |
16,333.50 |
16,340.50 |
854.5K |
| 11:11 |
16,343.80 |
16,346.60 |
16,343.80 |
16,346.60 |
256.5K |
| 11:12 |
16,348.40 |
16,351.40 |
16,348.40 |
16,351.40 |
1,930.1K |
| 11:13 |
16,351.30 |
16,351.30 |
16,350.60 |
16,350.60 |
2,401.3K |
| 11:14 |
16,351.90 |
16,351.90 |
16,346.70 |
16,346.70 |
379.2K |
| 11:15 |
16,345.80 |
16,347.30 |
16,345.80 |
16,347.30 |
630.9K |
| 11:16 |
16,345.80 |
16,345.80 |
16,343.00 |
16,343.00 |
122.2K |
| 11:17 |
16,340.80 |
16,340.80 |
16,340.30 |
16,340.30 |
284.2K |
| 11:18 |
16,332.40 |
16,333.50 |
16,332.40 |
16,333.50 |
273.9K |
| 11:19 |
16,331.90 |
16,333.40 |
16,331.90 |
16,333.40 |
643.8K |
| 11:20 |
16,327.90 |
16,328.60 |
16,327.90 |
16,328.60 |
930.0K |
| 11:21 |
16,323.30 |
16,323.30 |
16,319.20 |
16,319.20 |
573.5K |
| 11:22 |
16,322.60 |
16,322.60 |
16,322.20 |
16,322.20 |
1,282.8K |
| 11:23 |
16,320.60 |
16,320.60 |
16,317.40 |
16,317.40 |
515.1K |
| 11:24 |
16,313.60 |
16,313.60 |
16,312.10 |
16,312.10 |
2,551.9K |
| 11:25 |
16,311.40 |
16,311.40 |
16,308.80 |
16,308.80 |
1,500.8K |
| 11:26 |
16,306.30 |
16,306.30 |
16,302.60 |
16,302.60 |
358.5K |
| 11:27 |
16,304.10 |
16,304.10 |
16,302.40 |
16,302.40 |
693.7K |
| 11:28 |
16,300.70 |
16,300.70 |
16,295.40 |
16,295.40 |
704.8K |
| 11:29 |
16,292.90 |
16,292.90 |
16,287.30 |
16,287.30 |
804.0K |
| 11:30 |
16,289.30 |
16,289.30 |
16,286.00 |
16,286.00 |
185.1K |
| 11:31 |
16,290.50 |
16,290.50 |
16,288.90 |
16,288.90 |
247.2K |
| 11:32 |
16,291.50 |
16,291.50 |
16,289.50 |
16,289.50 |
87.3K |
| 11:33 |
16,290.20 |
16,290.20 |
16,280.90 |
16,280.90 |
361.2K |
| 11:34 |
16,281.60 |
16,284.60 |
16,281.60 |
16,284.60 |
185.9K |
| 11:35 |
16,281.90 |
16,281.90 |
16,280.50 |
16,280.50 |
1,687.1K |
| 11:36 |
16,277.50 |
16,277.50 |
16,272.60 |
16,272.60 |
312.7K |
| 11:37 |
16,272.10 |
16,272.10 |
16,271.80 |
16,271.80 |
130.6K |
| 11:38 |
16,274.10 |
16,274.10 |
16,272.80 |
16,272.80 |
327.8K |
| 11:39 |
16,273.00 |
16,273.90 |
16,273.00 |
16,273.90 |
253.3K |
| 11:40 |
16,275.10 |
16,275.10 |
16,273.50 |
16,273.50 |
1,297.6K |
| 11:41 |
16,266.10 |
16,269.80 |
16,266.10 |
16,269.80 |
410.7K |
| 11:42 |
16,273.20 |
16,273.20 |
16,269.30 |
16,269.30 |
665.4K |
| 11:43 |
16,265.90 |
16,265.90 |
16,265.10 |
16,265.10 |
117.1K |
| 11:44 |
16,258.40 |
16,258.40 |
16,258.30 |
16,258.30 |
884.4K |
| 11:45 |
16,257.20 |
16,257.20 |
16,253.80 |
16,253.80 |
234.2K |
| 11:46 |
16,256.90 |
16,256.90 |
16,254.00 |
16,254.00 |
528.1K |
| 11:47 |
16,251.00 |
16,251.00 |
16,250.90 |
16,250.90 |
263.8K |
| 11:48 |
16,248.20 |
16,249.00 |
16,248.20 |
16,249.00 |
302.1K |
| 11:49 |
16,251.00 |
16,251.70 |
16,251.00 |
16,251.70 |
230.6K |
| 11:50 |
16,263.10 |
16,264.00 |
16,263.10 |
16,264.00 |
295.9K |
| 11:51 |
16,260.20 |
16,260.70 |
16,260.20 |
16,260.70 |
503.6K |
| 11:52 |
16,266.50 |
16,268.30 |
16,266.50 |
16,268.30 |
411.9K |
| 11:53 |
16,267.80 |
16,267.80 |
16,262.50 |
16,262.50 |
556.8K |
| 11:54 |
16,260.10 |
16,260.10 |
16,246.80 |
16,246.80 |
887.5K |
| 11:55 |
16,247.10 |
16,247.10 |
16,240.20 |
16,240.20 |
578.9K |
| 11:56 |
16,234.70 |
16,234.70 |
16,230.90 |
16,230.90 |
525.3K |
| 11:57 |
16,230.00 |
16,230.00 |
16,228.20 |
16,228.20 |
370.3K |
| 11:58 |
16,231.70 |
16,235.00 |
16,231.70 |
16,235.00 |
578.9K |
| 11:59 |
16,232.60 |
16,232.60 |
16,231.30 |
16,231.30 |
168.3K |
| 12:00 |
16,228.90 |
16,228.90 |
16,227.50 |
16,227.50 |
0.0K |
| 12:01 |
16,227.60 |
16,227.60 |
16,218.60 |
16,218.60 |
468.9K |
| 12:02 |
16,226.30 |
16,226.30 |
16,224.50 |
16,224.50 |
69.1K |
| 12:03 |
16,229.00 |
16,234.20 |
16,229.00 |
16,234.20 |
531.9K |
| 12:04 |
16,230.20 |
16,231.10 |
16,230.20 |
16,231.10 |
515.2K |
| 12:05 |
16,222.10 |
16,223.80 |
16,222.10 |
16,223.80 |
209.0K |
| 12:06 |
16,224.20 |
16,225.10 |
16,224.20 |
16,225.10 |
58.6K |
| 12:07 |
16,222.10 |
16,222.10 |
16,220.60 |
16,220.60 |
504.6K |
| 12:08 |
16,222.10 |
16,222.10 |
16,221.70 |
16,221.70 |
533.3K |
| 12:09 |
16,224.40 |
16,225.40 |
16,224.40 |
16,225.40 |
96.8K |
| 12:10 |
16,228.40 |
16,228.40 |
16,226.30 |
16,226.30 |
188.1K |
| 12:11 |
16,228.20 |
16,229.40 |
16,228.20 |
16,229.40 |
349.1K |
| 12:12 |
16,231.50 |
16,241.80 |
16,231.50 |
16,241.80 |
269.7K |
| 12:13 |
16,245.70 |
16,249.40 |
16,245.70 |
16,249.40 |
256.8K |
| 12:14 |
16,247.90 |
16,247.90 |
16,245.20 |
16,245.20 |
104.0K |
| 12:15 |
16,235.50 |
16,242.70 |
16,235.50 |
16,242.70 |
160.3K |
| 12:16 |
16,237.40 |
16,238.00 |
16,237.40 |
16,238.00 |
169.3K |
| 12:17 |
16,236.40 |
16,237.30 |
16,236.40 |
16,237.30 |
463.3K |
| 12:18 |
16,227.30 |
16,228.90 |
16,227.30 |
16,228.90 |
815.6K |
| 12:19 |
16,231.60 |
16,231.60 |
16,230.70 |
16,230.70 |
270.8K |
| 12:20 |
16,234.10 |
16,236.60 |
16,234.10 |
16,236.60 |
217.4K |
| 12:21 |
16,238.80 |
16,244.60 |
16,238.80 |
16,244.60 |
151.0K |
| 12:22 |
16,246.40 |
16,247.90 |
16,246.40 |
16,247.90 |
154.6K |
| 12:23 |
16,252.00 |
16,256.70 |
16,252.00 |
16,256.70 |
231.2K |
| 12:24 |
16,263.90 |
16,267.70 |
16,263.90 |
16,267.70 |
272.7K |
| 12:25 |
16,270.70 |
16,271.80 |
16,270.70 |
16,271.80 |
175.7K |
| 12:26 |
16,268.80 |
16,268.90 |
16,268.80 |
16,268.90 |
268.0K |
| 12:27 |
16,270.10 |
16,270.10 |
16,270.00 |
16,270.00 |
704.0K |
| 12:28 |
16,265.60 |
16,266.90 |
16,265.60 |
16,266.90 |
532.1K |
| 12:29 |
16,266.70 |
16,270.10 |
16,266.70 |
16,270.10 |
507.1K |
| 12:30 |
16,273.50 |
16,273.80 |
16,273.50 |
16,273.80 |
224.7K |
| 12:31 |
16,271.50 |
16,271.50 |
16,270.90 |
16,270.90 |
194.8K |
| 12:32 |
16,271.80 |
16,275.60 |
16,271.80 |
16,275.60 |
237.6K |
| 12:33 |
16,274.50 |
16,274.50 |
16,274.00 |
16,274.00 |
741.9K |
| 12:34 |
16,275.90 |
16,278.50 |
16,275.90 |
16,278.50 |
181.7K |
| 12:35 |
16,279.00 |
16,286.50 |
16,279.00 |
16,286.50 |
680.9K |
| 12:36 |
16,287.80 |
16,287.80 |
16,286.90 |
16,286.90 |
325.6K |
| 12:37 |
16,286.60 |
16,286.60 |
16,286.60 |
16,286.60 |
728.1K |
| 12:38 |
16,283.20 |
16,285.50 |
16,283.20 |
16,285.50 |
472.0K |
| 12:39 |
16,286.50 |
16,290.00 |
16,286.50 |
16,290.00 |
1,308.2K |
| 12:40 |
16,292.30 |
16,292.30 |
16,290.40 |
16,290.40 |
579.5K |
| 12:41 |
16,291.00 |
16,303.60 |
16,291.00 |
16,303.60 |
347.6K |
| 12:42 |
16,306.40 |
16,318.50 |
16,306.40 |
16,318.50 |
413.4K |
| 12:43 |
16,316.70 |
16,321.60 |
16,316.70 |
16,321.60 |
1,134.2K |
| 12:44 |
16,322.30 |
16,322.30 |
16,319.90 |
16,319.90 |
1,504.4K |
| 12:45 |
16,327.80 |
16,330.60 |
16,327.80 |
16,330.60 |
849.1K |
| 12:46 |
16,327.30 |
16,327.30 |
16,326.90 |
16,326.90 |
2,169.6K |
| 12:47 |
16,332.70 |
16,332.70 |
16,332.40 |
16,332.40 |
788.4K |
| 12:48 |
16,334.50 |
16,338.10 |
16,334.50 |
16,338.10 |
410.2K |
| 12:49 |
16,342.60 |
16,347.20 |
16,342.60 |
16,347.20 |
1,045.8K |
| 12:50 |
16,347.10 |
16,350.60 |
16,347.10 |
16,350.60 |
481.7K |
| 12:51 |
16,349.40 |
16,349.40 |
16,347.40 |
16,347.40 |
299.2K |
| 12:52 |
16,351.60 |
16,351.60 |
16,348.80 |
16,348.80 |
242.3K |
| 12:53 |
16,348.40 |
16,348.40 |
16,346.90 |
16,346.90 |
178.1K |
| 12:54 |
16,359.50 |
16,359.60 |
16,359.50 |
16,359.60 |
1,189.7K |
| 12:55 |
16,359.00 |
16,359.00 |
16,357.80 |
16,357.80 |
888.3K |
| 12:56 |
16,355.90 |
16,355.90 |
16,354.90 |
16,354.90 |
173.4K |
| 12:57 |
16,348.10 |
16,348.10 |
16,341.70 |
16,341.70 |
736.2K |
| 12:58 |
16,345.90 |
16,347.90 |
16,345.90 |
16,347.90 |
153.8K |
| 12:59 |
16,344.60 |
16,347.70 |
16,344.60 |
16,347.70 |
167.5K |
| 13:00 |
16,345.70 |
16,347.10 |
16,345.70 |
16,347.10 |
339.8K |
| 13:01 |
16,341.80 |
16,341.80 |
16,337.10 |
16,337.10 |
265.6K |
| 13:02 |
16,337.00 |
16,337.00 |
16,335.80 |
16,335.80 |
319.8K |
| 13:03 |
16,340.90 |
16,340.90 |
16,340.60 |
16,340.60 |
151.9K |
| 13:04 |
16,338.40 |
16,343.10 |
16,338.40 |
16,343.10 |
164.5K |
| 13:05 |
16,341.30 |
16,341.30 |
16,334.80 |
16,334.80 |
654.5K |
| 13:06 |
16,328.50 |
16,328.50 |
16,324.10 |
16,324.10 |
374.8K |
| 13:07 |
16,323.00 |
16,323.00 |
16,313.70 |
16,313.70 |
770.1K |
| 13:08 |
16,312.90 |
16,312.90 |
16,310.80 |
16,310.80 |
366.1K |
| 13:09 |
16,311.50 |
16,311.50 |
16,308.10 |
16,308.10 |
188.3K |
| 13:10 |
16,309.20 |
16,318.50 |
16,309.20 |
16,318.50 |
297.3K |
| 13:11 |
16,318.70 |
16,319.20 |
16,318.70 |
16,319.20 |
242.4K |
| 13:12 |
16,318.80 |
16,319.00 |
16,318.80 |
16,319.00 |
269.8K |
| 13:13 |
16,321.60 |
16,321.60 |
16,317.10 |
16,317.10 |
216.1K |
| 13:14 |
16,311.30 |
16,313.40 |
16,311.30 |
16,313.40 |
372.7K |
| 13:15 |
16,311.60 |
16,314.10 |
16,311.60 |
16,314.10 |
186.5K |
| 13:16 |
16,313.00 |
16,313.30 |
16,313.00 |
16,313.30 |
138.4K |
| 13:17 |
16,316.50 |
16,322.70 |
16,316.50 |
16,322.70 |
304.1K |
| 13:18 |
16,330.00 |
16,330.60 |
16,330.00 |
16,330.60 |
1,518.7K |
| 13:19 |
16,336.80 |
16,343.50 |
16,336.80 |
16,343.50 |
519.6K |
| 13:20 |
16,344.20 |
16,344.20 |
16,338.60 |
16,338.60 |
434.0K |
| 13:21 |
16,340.70 |
16,340.70 |
16,340.30 |
16,340.30 |
225.0K |
| 13:22 |
16,341.40 |
16,342.30 |
16,341.40 |
16,342.30 |
476.1K |
| 13:23 |
16,338.40 |
16,340.70 |
16,338.40 |
16,340.70 |
281.5K |
| 13:24 |
16,343.70 |
16,345.20 |
16,343.70 |
16,345.20 |
271.0K |
| 13:25 |
16,349.00 |
16,349.00 |
16,345.00 |
16,345.00 |
169.7K |
| 13:26 |
16,348.80 |
16,350.90 |
16,348.80 |
16,350.90 |
186.9K |
| 13:27 |
16,351.60 |
16,351.60 |
16,347.00 |
16,347.00 |
102.4K |
| 13:28 |
16,347.20 |
16,348.90 |
16,347.20 |
16,348.90 |
272.5K |
| 13:29 |
16,337.80 |
16,338.10 |
16,337.80 |
16,338.10 |
245.0K |
| 13:30 |
16,333.80 |
16,333.80 |
16,332.30 |
16,332.30 |
152.0K |
| 13:31 |
16,335.10 |
16,335.10 |
16,332.60 |
16,332.60 |
136.4K |
| 13:32 |
16,336.70 |
16,336.70 |
16,332.50 |
16,332.50 |
770.6K |
| 13:33 |
16,337.20 |
16,340.10 |
16,337.20 |
16,340.10 |
133.7K |
| 13:34 |
16,343.00 |
16,343.00 |
16,340.60 |
16,340.60 |
198.1K |
| 13:35 |
16,341.20 |
16,341.20 |
16,340.50 |
16,340.50 |
151.9K |
| 13:36 |
16,342.60 |
16,348.20 |
16,342.60 |
16,348.20 |
326.4K |
| 13:37 |
16,350.20 |
16,350.20 |
16,349.60 |
16,349.60 |
178.9K |
| 13:38 |
16,347.70 |
16,347.70 |
16,347.30 |
16,347.30 |
449.3K |
| 13:39 |
16,349.70 |
16,349.70 |
16,349.60 |
16,349.60 |
172.6K |
| 13:40 |
16,350.60 |
16,350.60 |
16,348.90 |
16,348.90 |
143.8K |
| 13:41 |
16,344.70 |
16,344.70 |
16,343.00 |
16,343.00 |
346.3K |
| 13:42 |
16,341.20 |
16,341.20 |
16,341.20 |
16,341.20 |
137.3K |
| 13:43 |
16,341.20 |
16,341.20 |
16,340.90 |
16,340.90 |
207.9K |
| 13:44 |
16,337.70 |
16,338.60 |
16,337.70 |
16,338.60 |
124.5K |
| 13:45 |
16,340.70 |
16,340.70 |
16,333.50 |
16,333.50 |
287.7K |
| 13:46 |
16,327.10 |
16,328.20 |
16,327.10 |
16,328.20 |
794.8K |
| 13:47 |
16,327.90 |
16,327.90 |
16,318.20 |
16,318.20 |
345.8K |
| 13:48 |
16,321.30 |
16,321.50 |
16,321.30 |
16,321.50 |
263.5K |
| 13:49 |
16,325.90 |
16,327.40 |
16,325.90 |
16,327.40 |
131.0K |
| 13:50 |
16,328.00 |
16,328.00 |
16,325.20 |
16,325.20 |
217.5K |
| 13:51 |
16,320.00 |
16,320.00 |
16,317.80 |
16,317.80 |
345.2K |
| 13:52 |
16,318.20 |
16,318.60 |
16,318.20 |
16,318.60 |
403.0K |
| 13:53 |
16,317.20 |
16,317.20 |
16,315.20 |
16,315.20 |
330.9K |
| 13:54 |
16,312.90 |
16,312.90 |
16,311.10 |
16,311.10 |
907.1K |
| 13:55 |
16,313.10 |
16,316.00 |
16,313.10 |
16,316.00 |
191.7K |
| 13:56 |
16,317.10 |
16,317.10 |
16,316.90 |
16,316.90 |
650.9K |
| 13:57 |
16,313.20 |
16,316.00 |
16,313.20 |
16,316.00 |
261.4K |
| 13:58 |
16,316.60 |
16,316.60 |
16,315.90 |
16,315.90 |
351.6K |
| 13:59 |
16,318.40 |
16,318.40 |
16,313.60 |
16,313.60 |
563.7K |
| 14:00 |
16,312.60 |
16,314.00 |
16,312.60 |
16,314.00 |
414.3K |
| 14:01 |
16,314.10 |
16,314.30 |
16,314.10 |
16,314.30 |
178.1K |
| 14:02 |
16,314.80 |
16,314.80 |
16,313.90 |
16,313.90 |
297.1K |
| 14:03 |
16,315.60 |
16,316.30 |
16,315.60 |
16,316.30 |
363.0K |
| 14:04 |
16,315.40 |
16,316.80 |
16,315.40 |
16,316.80 |
148.9K |
| 14:05 |
16,317.10 |
16,317.10 |
16,316.70 |
16,316.70 |
123.5K |
| 14:06 |
16,318.40 |
16,318.40 |
16,316.10 |
16,316.10 |
121.3K |
| 14:07 |
16,318.40 |
16,322.70 |
16,318.40 |
16,322.70 |
534.7K |
| 14:08 |
16,325.00 |
16,325.00 |
16,321.60 |
16,321.60 |
1,265.1K |
| 14:09 |
16,320.10 |
16,321.60 |
16,320.10 |
16,321.60 |
227.5K |
| 14:10 |
16,321.90 |
16,324.30 |
16,321.90 |
16,324.30 |
468.1K |
| 14:11 |
16,325.30 |
16,328.30 |
16,325.30 |
16,328.30 |
201.8K |
| 14:12 |
16,324.70 |
16,328.50 |
16,324.70 |
16,328.50 |
179.2K |
| 14:13 |
16,327.30 |
16,327.30 |
16,324.20 |
16,324.20 |
77.1K |
| 14:14 |
16,325.60 |
16,327.70 |
16,325.60 |
16,327.70 |
161.3K |
| 14:15 |
16,326.80 |
16,328.40 |
16,326.80 |
16,328.40 |
399.8K |
| 14:16 |
16,320.10 |
16,322.90 |
16,320.10 |
16,322.90 |
366.9K |
| 14:17 |
16,321.30 |
16,325.40 |
16,321.30 |
16,325.40 |
198.4K |
| 14:18 |
16,325.00 |
16,325.00 |
16,319.30 |
16,319.30 |
644.4K |
| 14:19 |
16,324.20 |
16,324.20 |
16,322.60 |
16,322.60 |
249.8K |
| 14:20 |
16,316.90 |
16,317.20 |
16,316.90 |
16,317.20 |
710.4K |
| 14:21 |
16,313.10 |
16,313.10 |
16,313.00 |
16,313.00 |
217.1K |
| 14:22 |
16,312.30 |
16,312.30 |
16,311.50 |
16,311.50 |
184.6K |
| 14:23 |
16,311.50 |
16,311.50 |
16,309.50 |
16,309.50 |
190.6K |
| 14:24 |
16,309.70 |
16,310.20 |
16,309.70 |
16,310.20 |
484.1K |
| 14:25 |
16,310.20 |
16,310.20 |
16,309.70 |
16,309.70 |
452.1K |
| 14:26 |
16,313.40 |
16,313.40 |
16,312.20 |
16,312.20 |
172.7K |
| 14:27 |
16,312.80 |
16,312.80 |
16,311.80 |
16,311.80 |
108.0K |
| 14:28 |
16,316.20 |
16,317.40 |
16,316.20 |
16,317.40 |
168.3K |
| 14:29 |
16,316.70 |
16,318.10 |
16,316.70 |
16,318.10 |
170.2K |
| 14:30 |
16,319.50 |
16,319.50 |
16,315.00 |
16,315.00 |
229.0K |
| 14:31 |
16,315.40 |
16,317.00 |
16,315.40 |
16,317.00 |
220.2K |
| 14:32 |
16,319.40 |
16,319.40 |
16,319.00 |
16,319.00 |
241.7K |
| 14:33 |
16,320.90 |
16,321.90 |
16,320.90 |
16,321.90 |
261.7K |
| 14:34 |
16,321.40 |
16,321.40 |
16,320.30 |
16,320.30 |
248.5K |
| 14:35 |
16,322.20 |
16,322.70 |
16,322.20 |
16,322.70 |
192.3K |
| 14:36 |
16,322.90 |
16,322.90 |
16,320.50 |
16,320.50 |
299.2K |
| 14:37 |
16,320.50 |
16,320.50 |
16,318.60 |
16,318.60 |
233.9K |
| 14:38 |
16,315.80 |
16,321.00 |
16,315.80 |
16,321.00 |
275.1K |
| 14:39 |
16,320.40 |
16,320.70 |
16,320.40 |
16,320.70 |
179.1K |
| 14:40 |
16,321.00 |
16,321.70 |
16,321.00 |
16,321.70 |
341.2K |
| 14:41 |
16,321.20 |
16,321.20 |
16,319.10 |
16,319.10 |
318.7K |
| 14:42 |
16,320.00 |
16,322.60 |
16,320.00 |
16,322.60 |
436.4K |
| 14:43 |
16,321.00 |
16,322.00 |
16,321.00 |
16,322.00 |
690.1K |
| 14:44 |
16,321.80 |
16,322.40 |
16,321.80 |
16,322.40 |
219.5K |
| 14:45 |
16,315.60 |
16,315.60 |
16,315.50 |
16,315.50 |
266.3K |
| 14:46 |
16,313.90 |
16,315.40 |
16,313.90 |
16,315.40 |
245.6K |
| 14:47 |
16,315.10 |
16,317.30 |
16,315.10 |
16,317.30 |
181.3K |
| 14:48 |
16,314.90 |
16,315.60 |
16,314.90 |
16,315.60 |
206.4K |
| 14:49 |
16,314.10 |
16,314.10 |
16,313.10 |
16,313.10 |
291.6K |
| 14:50 |
16,312.20 |
16,314.00 |
16,312.20 |
16,314.00 |
664.0K |
| 14:51 |
16,312.80 |
16,315.60 |
16,312.80 |
16,315.60 |
387.2K |
| 14:52 |
16,312.40 |
16,312.40 |
16,310.30 |
16,310.30 |
318.8K |
| 14:53 |
16,305.60 |
16,305.60 |
16,305.10 |
16,305.10 |
379.5K |
| 14:54 |
16,308.40 |
16,314.00 |
16,308.40 |
16,314.00 |
415.9K |
| 14:55 |
16,311.80 |
16,312.40 |
16,311.80 |
16,312.40 |
231.5K |
| 14:56 |
16,311.00 |
16,314.00 |
16,311.00 |
16,314.00 |
193.3K |
| 14:57 |
16,315.00 |
16,317.50 |
16,315.00 |
16,317.50 |
246.6K |
| 14:58 |
16,318.00 |
16,318.00 |
16,315.30 |
16,315.30 |
369.3K |
| 14:59 |
16,316.80 |
16,316.80 |
16,314.30 |
16,314.30 |
397.1K |
| 15:00 |
16,312.40 |
16,312.40 |
16,312.20 |
16,312.20 |
486.4K |
| 15:01 |
16,312.80 |
16,313.80 |
16,312.80 |
16,313.80 |
449.1K |
| 15:02 |
16,310.20 |
16,319.00 |
16,310.20 |
16,319.00 |
212.5K |
| 15:03 |
16,317.80 |
16,317.80 |
16,314.60 |
16,314.60 |
471.0K |
| 15:04 |
16,312.60 |
16,312.60 |
16,312.10 |
16,312.10 |
210.7K |
| 15:05 |
16,309.80 |
16,311.50 |
16,309.80 |
16,311.50 |
408.4K |
| 15:06 |
16,308.20 |
16,308.40 |
16,308.20 |
16,308.40 |
246.4K |
| 15:07 |
16,309.20 |
16,309.20 |
16,306.80 |
16,306.80 |
659.9K |
| 15:08 |
16,308.20 |
16,310.40 |
16,308.20 |
16,310.40 |
216.3K |
| 15:09 |
16,311.90 |
16,312.90 |
16,311.90 |
16,312.90 |
633.1K |
| 15:10 |
16,315.00 |
16,316.50 |
16,315.00 |
16,316.50 |
186.0K |
| 15:11 |
16,317.40 |
16,321.90 |
16,317.40 |
16,321.90 |
461.1K |
| 15:12 |
16,316.80 |
16,316.80 |
16,316.10 |
16,316.10 |
198.5K |
| 15:13 |
16,314.40 |
16,314.50 |
16,314.40 |
16,314.50 |
215.6K |
| 15:14 |
16,312.60 |
16,312.60 |
16,307.50 |
16,307.50 |
572.1K |
| 15:15 |
16,302.90 |
16,302.90 |
16,300.40 |
16,300.40 |
191.3K |
| 15:16 |
16,300.80 |
16,300.80 |
16,298.30 |
16,298.30 |
2,540.2K |
| 15:17 |
16,297.50 |
16,297.50 |
16,293.00 |
16,293.00 |
1,778.9K |
| 15:18 |
16,291.80 |
16,291.80 |
16,290.20 |
16,290.20 |
1,002.9K |
| 15:19 |
16,293.30 |
16,293.30 |
16,292.50 |
16,292.50 |
323.9K |
| 15:20 |
16,292.00 |
16,292.00 |
16,291.00 |
16,291.00 |
465.1K |
| 15:21 |
16,288.70 |
16,288.70 |
16,288.70 |
16,288.70 |
406.7K |
| 15:22 |
16,290.30 |
16,293.50 |
16,290.30 |
16,293.50 |
230.9K |
| 15:23 |
16,287.70 |
16,287.70 |
16,283.50 |
16,283.50 |
443.5K |
| 15:24 |
16,284.60 |
16,284.60 |
16,282.10 |
16,282.10 |
308.0K |
| 15:25 |
16,285.00 |
16,285.20 |
16,285.00 |
16,285.20 |
903.5K |
| 15:26 |
16,281.40 |
16,281.40 |
16,279.50 |
16,279.50 |
1,118.6K |
| 15:27 |
16,277.10 |
16,277.10 |
16,275.40 |
16,275.40 |
350.7K |
| 15:28 |
16,275.80 |
16,275.80 |
16,274.30 |
16,274.30 |
511.3K |
| 15:29 |
16,270.90 |
16,273.60 |
16,270.90 |
16,273.60 |
489.5K |
| 15:30 |
16,273.10 |
16,273.10 |
16,270.10 |
16,270.10 |
316.8K |
| 15:31 |
16,268.20 |
16,268.20 |
16,268.20 |
16,268.20 |
1,541.1K |
| 15:32 |
16,266.00 |
16,266.00 |
16,263.90 |
16,263.90 |
693.1K |
| 15:33 |
16,261.90 |
16,264.00 |
16,261.90 |
16,264.00 |
545.5K |
| 15:34 |
16,254.90 |
16,256.30 |
16,254.90 |
16,256.30 |
545.3K |
| 15:35 |
16,257.30 |
16,257.80 |
16,257.30 |
16,257.80 |
323.5K |
| 15:36 |
16,257.30 |
16,257.30 |
16,254.00 |
16,254.00 |
547.9K |
| 15:37 |
16,255.10 |
16,255.10 |
16,254.30 |
16,254.30 |
368.8K |
| 15:38 |
16,251.60 |
16,252.60 |
16,251.60 |
16,252.60 |
1,009.7K |
| 15:39 |
16,255.60 |
16,255.80 |
16,255.60 |
16,255.80 |
535.2K |
| 15:40 |
16,253.60 |
16,258.60 |
16,253.60 |
16,258.60 |
468.1K |
| 15:41 |
16,257.50 |
16,257.50 |
16,255.40 |
16,255.40 |
475.6K |
| 15:42 |
16,252.80 |
16,252.80 |
16,252.30 |
16,252.30 |
856.6K |
| 15:43 |
16,255.20 |
16,256.10 |
16,255.20 |
16,256.10 |
772.0K |
| 15:44 |
16,253.70 |
16,253.70 |
16,252.70 |
16,252.70 |
427.9K |
| 15:45 |
16,259.40 |
16,259.40 |
16,257.50 |
16,257.50 |
520.4K |
| 15:46 |
16,252.90 |
16,253.90 |
16,252.90 |
16,253.90 |
620.6K |
| 15:47 |
16,251.70 |
16,252.20 |
16,251.70 |
16,252.20 |
1,105.6K |
| 15:48 |
16,251.60 |
16,251.60 |
16,249.30 |
16,249.30 |
399.7K |
| 15:49 |
16,251.10 |
16,251.10 |
16,250.50 |
16,250.50 |
367.4K |
| 15:50 |
16,252.30 |
16,253.50 |
16,252.30 |
16,253.50 |
602.1K |
| 15:51 |
16,249.90 |
16,254.20 |
16,249.90 |
16,254.20 |
828.1K |
| 15:52 |
16,254.20 |
16,255.80 |
16,254.20 |
16,255.80 |
696.5K |
| 15:53 |
16,251.90 |
16,255.60 |
16,251.90 |
16,255.60 |
730.2K |
| 15:54 |
16,251.10 |
16,254.30 |
16,251.10 |
16,254.30 |
838.9K |
| 15:55 |
16,252.60 |
16,252.60 |
16,248.20 |
16,248.20 |
579.6K |
| 15:56 |
16,247.90 |
16,247.90 |
16,247.70 |
16,247.70 |
908.6K |
| 15:57 |
16,246.10 |
16,246.10 |
16,246.00 |
16,246.00 |
928.5K |
| 15:58 |
16,247.50 |
16,252.80 |
16,247.50 |
16,252.80 |
1,379.6K |
| 15:59 |
16,252.00 |
16,259.30 |
16,252.00 |
16,259.30 |
1,720.6K |
| 16:00 |
16,261.40 |
16,261.40 |
16,259.80 |
16,259.80 |
379.8K |
| 16:01 |
16,259.80 |
16,259.80 |
16,259.80 |
16,259.80 |
0.0K |
| 16:02 |
16,259.80 |
16,259.80 |
16,259.80 |
16,259.80 |
0.0K |
| 16:03 |
16,259.80 |
16,259.80 |
16,259.80 |
16,259.80 |
0.0K |
| 16:04 |
16,259.80 |
16,259.80 |
16,241.00 |
16,241.00 |
42,404.7K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|