| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,241.00 |
16,277.60 |
16,241.00 |
16,277.60 |
3,177.7K |
| 10:01 |
16,276.50 |
16,276.50 |
16,264.20 |
16,264.20 |
184.3K |
| 10:02 |
16,272.50 |
16,337.10 |
16,272.50 |
16,337.10 |
1,746.8K |
| 10:03 |
16,337.30 |
16,347.30 |
16,337.30 |
16,347.30 |
726.1K |
| 10:04 |
16,349.70 |
16,355.80 |
16,349.70 |
16,355.80 |
306.2K |
| 10:05 |
16,381.40 |
16,381.40 |
16,379.00 |
16,379.00 |
2,923.6K |
| 10:06 |
16,379.00 |
16,379.00 |
16,378.00 |
16,378.00 |
1,001.0K |
| 10:07 |
16,492.70 |
16,492.70 |
16,489.70 |
16,489.70 |
6,228.8K |
| 10:08 |
16,480.20 |
16,480.20 |
16,478.60 |
16,478.60 |
1,435.7K |
| 10:09 |
16,467.80 |
16,495.70 |
16,467.80 |
16,495.70 |
11,909.0K |
| 10:10 |
16,496.80 |
16,503.30 |
16,496.80 |
16,503.30 |
1,919.2K |
| 10:11 |
16,496.70 |
16,497.00 |
16,496.70 |
16,497.00 |
968.0K |
| 10:12 |
16,495.10 |
16,496.30 |
16,495.10 |
16,496.30 |
1,257.3K |
| 10:13 |
16,499.60 |
16,499.60 |
16,492.70 |
16,492.70 |
1,968.2K |
| 10:14 |
16,488.00 |
16,488.00 |
16,478.00 |
16,478.00 |
1,345.2K |
| 10:15 |
16,470.10 |
16,470.10 |
16,460.70 |
16,460.70 |
1,543.7K |
| 10:16 |
16,460.80 |
16,465.30 |
16,460.80 |
16,465.30 |
845.3K |
| 10:17 |
16,468.30 |
16,468.30 |
16,467.10 |
16,467.10 |
996.4K |
| 10:18 |
16,457.20 |
16,461.80 |
16,457.20 |
16,461.80 |
976.0K |
| 10:19 |
16,461.80 |
16,463.20 |
16,461.80 |
16,463.20 |
604.1K |
| 10:20 |
16,464.20 |
16,464.20 |
16,454.10 |
16,454.10 |
867.2K |
| 10:21 |
16,450.30 |
16,450.30 |
16,445.90 |
16,445.90 |
2,024.2K |
| 10:22 |
16,438.70 |
16,438.70 |
16,436.20 |
16,436.20 |
1,763.0K |
| 10:23 |
16,434.00 |
16,434.00 |
16,432.70 |
16,432.70 |
582.2K |
| 10:24 |
16,428.30 |
16,428.30 |
16,421.40 |
16,421.40 |
517.7K |
| 10:25 |
16,424.00 |
16,429.10 |
16,424.00 |
16,429.10 |
944.4K |
| 10:26 |
16,438.70 |
16,448.60 |
16,438.70 |
16,448.60 |
748.5K |
| 10:27 |
16,450.60 |
16,450.60 |
16,450.20 |
16,450.20 |
520.5K |
| 10:28 |
16,453.20 |
16,454.70 |
16,453.20 |
16,454.70 |
895.6K |
| 10:29 |
16,461.90 |
16,463.10 |
16,461.90 |
16,463.10 |
1,788.1K |
| 10:30 |
16,463.10 |
16,469.90 |
16,463.10 |
16,469.90 |
3,454.1K |
| 10:31 |
16,464.80 |
16,464.80 |
16,463.10 |
16,463.10 |
1,096.7K |
| 10:32 |
16,460.30 |
16,460.30 |
16,458.30 |
16,458.30 |
478.0K |
| 10:33 |
16,454.60 |
16,456.20 |
16,454.60 |
16,456.20 |
701.0K |
| 10:34 |
16,457.10 |
16,462.60 |
16,457.10 |
16,462.60 |
609.8K |
| 10:35 |
16,460.50 |
16,460.50 |
16,460.20 |
16,460.20 |
1,598.1K |
| 10:36 |
16,460.40 |
16,463.20 |
16,460.40 |
16,463.20 |
500.0K |
| 10:37 |
16,465.10 |
16,465.10 |
16,463.50 |
16,463.50 |
1,212.2K |
| 10:38 |
16,458.50 |
16,459.20 |
16,458.50 |
16,459.20 |
674.5K |
| 10:39 |
16,450.40 |
16,452.50 |
16,450.40 |
16,452.50 |
790.6K |
| 10:40 |
16,457.80 |
16,457.80 |
16,457.40 |
16,457.40 |
498.8K |
| 10:41 |
16,456.10 |
16,456.30 |
16,456.10 |
16,456.30 |
1,563.2K |
| 10:42 |
16,452.40 |
16,459.70 |
16,452.40 |
16,459.70 |
652.8K |
| 10:43 |
16,464.00 |
16,464.00 |
16,464.00 |
16,464.00 |
707.7K |
| 10:44 |
16,468.50 |
16,468.50 |
16,464.20 |
16,464.20 |
922.6K |
| 10:45 |
16,458.80 |
16,458.80 |
16,457.60 |
16,457.60 |
663.0K |
| 10:46 |
16,457.00 |
16,457.00 |
16,451.00 |
16,451.00 |
671.2K |
| 10:47 |
16,450.00 |
16,450.00 |
16,449.10 |
16,449.10 |
647.4K |
| 10:48 |
16,444.70 |
16,446.30 |
16,444.70 |
16,446.30 |
964.7K |
| 10:49 |
16,448.20 |
16,448.20 |
16,445.90 |
16,445.90 |
1,131.6K |
| 10:50 |
16,441.70 |
16,441.70 |
16,440.70 |
16,440.70 |
608.9K |
| 10:51 |
16,430.90 |
16,430.90 |
16,426.30 |
16,426.30 |
901.3K |
| 10:52 |
16,423.70 |
16,429.10 |
16,423.70 |
16,429.10 |
1,359.3K |
| 10:53 |
16,430.30 |
16,430.30 |
16,428.90 |
16,428.90 |
981.7K |
| 10:54 |
16,427.80 |
16,429.80 |
16,427.80 |
16,429.80 |
424.2K |
| 10:55 |
16,434.20 |
16,434.20 |
16,432.80 |
16,432.80 |
493.1K |
| 10:56 |
16,433.10 |
16,435.00 |
16,433.10 |
16,435.00 |
159.9K |
| 10:57 |
16,430.90 |
16,433.00 |
16,430.90 |
16,433.00 |
271.4K |
| 10:58 |
16,434.00 |
16,437.10 |
16,434.00 |
16,437.10 |
470.0K |
| 10:59 |
16,439.70 |
16,439.70 |
16,437.00 |
16,437.00 |
894.5K |
| 11:00 |
16,442.90 |
16,442.90 |
16,430.30 |
16,430.30 |
467.9K |
| 11:01 |
16,434.30 |
16,434.30 |
16,432.00 |
16,432.00 |
792.9K |
| 11:02 |
16,430.90 |
16,430.90 |
16,427.00 |
16,427.00 |
600.3K |
| 11:03 |
16,426.70 |
16,426.70 |
16,420.40 |
16,420.40 |
1,319.5K |
| 11:04 |
16,411.70 |
16,411.70 |
16,405.20 |
16,405.20 |
1,215.9K |
| 11:05 |
16,401.60 |
16,401.60 |
16,395.00 |
16,395.00 |
607.6K |
| 11:06 |
16,404.20 |
16,404.20 |
16,403.90 |
16,403.90 |
995.8K |
| 11:07 |
16,400.20 |
16,400.20 |
16,399.00 |
16,399.00 |
503.0K |
| 11:08 |
16,402.00 |
16,402.40 |
16,402.00 |
16,402.40 |
590.7K |
| 11:09 |
16,400.90 |
16,400.90 |
16,399.50 |
16,399.50 |
294.1K |
| 11:10 |
16,408.20 |
16,421.00 |
16,408.20 |
16,421.00 |
1,239.7K |
| 11:11 |
16,432.70 |
16,436.60 |
16,432.70 |
16,436.60 |
681.7K |
| 11:12 |
16,437.30 |
16,439.80 |
16,437.30 |
16,439.80 |
324.6K |
| 11:13 |
16,432.90 |
16,437.60 |
16,432.90 |
16,437.60 |
292.5K |
| 11:14 |
16,436.60 |
16,437.40 |
16,436.60 |
16,437.40 |
650.9K |
| 11:15 |
16,435.60 |
16,435.60 |
16,427.30 |
16,427.30 |
766.3K |
| 11:16 |
16,424.10 |
16,424.30 |
16,424.10 |
16,424.30 |
477.6K |
| 11:17 |
16,424.00 |
16,424.00 |
16,417.90 |
16,417.90 |
852.9K |
| 11:18 |
16,418.00 |
16,418.00 |
16,411.80 |
16,411.80 |
614.9K |
| 11:19 |
16,410.50 |
16,410.50 |
16,408.70 |
16,408.70 |
2,103.9K |
| 11:20 |
16,409.00 |
16,414.30 |
16,409.00 |
16,414.30 |
1,215.2K |
| 11:21 |
16,414.90 |
16,414.90 |
16,412.60 |
16,412.60 |
447.5K |
| 11:22 |
16,406.00 |
16,409.80 |
16,406.00 |
16,409.80 |
592.7K |
| 11:23 |
16,410.00 |
16,414.30 |
16,410.00 |
16,414.30 |
842.6K |
| 11:24 |
16,417.30 |
16,417.30 |
16,414.00 |
16,414.00 |
257.4K |
| 11:25 |
16,414.40 |
16,414.70 |
16,414.40 |
16,414.70 |
849.3K |
| 11:26 |
16,414.20 |
16,414.20 |
16,411.90 |
16,411.90 |
769.2K |
| 11:27 |
16,410.80 |
16,411.90 |
16,410.80 |
16,411.90 |
325.6K |
| 11:28 |
16,411.70 |
16,417.30 |
16,411.70 |
16,417.30 |
348.1K |
| 11:29 |
16,418.50 |
16,419.50 |
16,418.50 |
16,419.50 |
573.0K |
| 11:30 |
16,418.00 |
16,419.90 |
16,418.00 |
16,419.90 |
213.7K |
| 11:31 |
16,417.30 |
16,420.20 |
16,417.30 |
16,420.20 |
410.0K |
| 11:32 |
16,420.40 |
16,420.40 |
16,414.30 |
16,414.30 |
425.9K |
| 11:33 |
16,408.10 |
16,408.70 |
16,408.10 |
16,408.70 |
429.8K |
| 11:34 |
16,413.00 |
16,418.80 |
16,413.00 |
16,418.80 |
424.5K |
| 11:35 |
16,422.30 |
16,422.30 |
16,417.40 |
16,417.40 |
394.6K |
| 11:36 |
16,413.50 |
16,413.50 |
16,410.30 |
16,410.30 |
887.0K |
| 11:37 |
16,407.80 |
16,407.80 |
16,406.90 |
16,406.90 |
186.1K |
| 11:38 |
16,412.20 |
16,415.50 |
16,412.20 |
16,415.50 |
175.9K |
| 11:39 |
16,415.60 |
16,423.00 |
16,415.60 |
16,423.00 |
549.8K |
| 11:40 |
16,422.30 |
16,422.30 |
16,412.40 |
16,412.40 |
365.1K |
| 11:41 |
16,412.90 |
16,412.90 |
16,411.00 |
16,411.00 |
4,639.9K |
| 11:42 |
16,413.60 |
16,413.60 |
16,413.00 |
16,413.00 |
1,566.6K |
| 11:43 |
16,416.10 |
16,420.00 |
16,416.10 |
16,420.00 |
508.1K |
| 11:44 |
16,423.90 |
16,427.00 |
16,423.90 |
16,427.00 |
553.5K |
| 11:45 |
16,429.80 |
16,429.80 |
16,421.10 |
16,421.10 |
531.4K |
| 11:46 |
16,421.70 |
16,421.70 |
16,415.20 |
16,415.20 |
750.1K |
| 11:47 |
16,415.00 |
16,420.20 |
16,415.00 |
16,420.20 |
1,221.4K |
| 11:48 |
16,422.50 |
16,422.50 |
16,421.50 |
16,421.50 |
420.2K |
| 11:49 |
16,413.10 |
16,416.80 |
16,413.10 |
16,416.80 |
1,617.4K |
| 11:50 |
16,418.10 |
16,418.10 |
16,415.00 |
16,415.00 |
530.9K |
| 11:51 |
16,414.90 |
16,414.90 |
16,413.20 |
16,413.20 |
385.7K |
| 11:52 |
16,413.20 |
16,413.40 |
16,413.20 |
16,413.40 |
438.4K |
| 11:53 |
16,410.50 |
16,410.50 |
16,405.00 |
16,405.00 |
396.6K |
| 11:54 |
16,413.90 |
16,415.00 |
16,413.90 |
16,415.00 |
787.8K |
| 11:55 |
16,405.60 |
16,405.60 |
16,405.50 |
16,405.50 |
2,382.9K |
| 11:56 |
16,396.90 |
16,396.90 |
16,389.80 |
16,389.80 |
626.9K |
| 11:57 |
16,391.00 |
16,391.00 |
16,382.70 |
16,382.70 |
469.7K |
| 11:58 |
16,384.50 |
16,384.50 |
16,379.50 |
16,379.50 |
253.3K |
| 11:59 |
16,379.70 |
16,379.70 |
16,376.80 |
16,376.80 |
229.4K |
| 12:00 |
16,377.90 |
16,379.60 |
16,377.90 |
16,379.60 |
187.1K |
| 12:01 |
16,376.00 |
16,376.00 |
16,374.30 |
16,374.30 |
50.0K |
| 12:02 |
16,375.50 |
16,375.50 |
16,371.10 |
16,371.10 |
435.0K |
| 12:03 |
16,359.10 |
16,359.10 |
16,349.50 |
16,349.50 |
242.9K |
| 12:04 |
16,352.40 |
16,352.40 |
16,349.00 |
16,349.00 |
599.3K |
| 12:05 |
16,347.30 |
16,347.30 |
16,340.50 |
16,340.50 |
206.2K |
| 12:06 |
16,340.40 |
16,340.40 |
16,339.60 |
16,339.60 |
223.8K |
| 12:07 |
16,333.90 |
16,334.20 |
16,333.90 |
16,334.20 |
125.5K |
| 12:08 |
16,335.70 |
16,335.70 |
16,331.80 |
16,331.80 |
204.3K |
| 12:09 |
16,329.60 |
16,329.60 |
16,328.10 |
16,328.10 |
299.6K |
| 12:10 |
16,324.70 |
16,327.60 |
16,324.70 |
16,327.60 |
273.9K |
| 12:11 |
16,323.40 |
16,326.60 |
16,323.40 |
16,326.60 |
217.4K |
| 12:12 |
16,325.90 |
16,327.90 |
16,325.90 |
16,327.90 |
317.5K |
| 12:13 |
16,324.40 |
16,328.70 |
16,324.40 |
16,328.70 |
740.9K |
| 12:14 |
16,327.80 |
16,327.80 |
16,325.80 |
16,325.80 |
303.5K |
| 12:15 |
16,327.10 |
16,327.10 |
16,325.00 |
16,325.00 |
571.1K |
| 12:16 |
16,329.60 |
16,329.60 |
16,322.10 |
16,322.10 |
364.3K |
| 12:17 |
16,321.20 |
16,321.20 |
16,318.10 |
16,318.10 |
402.5K |
| 12:18 |
16,320.60 |
16,320.60 |
16,319.10 |
16,319.10 |
371.8K |
| 12:19 |
16,320.60 |
16,320.60 |
16,319.30 |
16,319.30 |
257.4K |
| 12:20 |
16,319.10 |
16,320.90 |
16,319.10 |
16,320.90 |
354.5K |
| 12:21 |
16,320.90 |
16,320.90 |
16,311.70 |
16,311.70 |
316.8K |
| 12:22 |
16,312.30 |
16,316.10 |
16,312.30 |
16,316.10 |
300.1K |
| 12:23 |
16,317.20 |
16,317.20 |
16,311.40 |
16,311.40 |
224.6K |
| 12:24 |
16,309.80 |
16,309.80 |
16,305.90 |
16,305.90 |
597.9K |
| 12:25 |
16,307.50 |
16,307.50 |
16,307.00 |
16,307.00 |
212.2K |
| 12:26 |
16,310.20 |
16,311.90 |
16,310.20 |
16,311.90 |
417.4K |
| 12:27 |
16,315.10 |
16,315.10 |
16,310.80 |
16,310.80 |
315.2K |
| 12:28 |
16,311.80 |
16,314.50 |
16,311.80 |
16,314.50 |
96.4K |
| 12:29 |
16,317.00 |
16,317.90 |
16,317.00 |
16,317.90 |
242.7K |
| 12:30 |
16,319.20 |
16,319.20 |
16,312.30 |
16,312.30 |
1,468.4K |
| 12:31 |
16,317.90 |
16,321.30 |
16,317.90 |
16,321.30 |
281.8K |
| 12:32 |
16,323.50 |
16,327.70 |
16,323.50 |
16,327.70 |
408.3K |
| 12:33 |
16,321.50 |
16,321.90 |
16,321.50 |
16,321.90 |
295.3K |
| 12:34 |
16,321.80 |
16,321.80 |
16,318.40 |
16,318.40 |
708.6K |
| 12:35 |
16,310.40 |
16,311.00 |
16,310.40 |
16,311.00 |
1,425.6K |
| 12:36 |
16,312.10 |
16,316.00 |
16,312.10 |
16,316.00 |
255.0K |
| 12:37 |
16,318.20 |
16,318.20 |
16,316.00 |
16,316.00 |
692.5K |
| 12:38 |
16,311.80 |
16,311.80 |
16,306.70 |
16,306.70 |
987.8K |
| 12:39 |
16,303.50 |
16,306.50 |
16,303.50 |
16,306.50 |
566.1K |
| 12:40 |
16,306.50 |
16,314.30 |
16,306.50 |
16,314.30 |
289.8K |
| 12:41 |
16,319.40 |
16,319.60 |
16,319.40 |
16,319.60 |
594.3K |
| 12:42 |
16,317.30 |
16,320.40 |
16,317.30 |
16,320.40 |
749.3K |
| 12:43 |
16,318.40 |
16,322.40 |
16,318.40 |
16,322.40 |
213.5K |
| 12:44 |
16,322.10 |
16,328.10 |
16,322.10 |
16,328.10 |
1,419.6K |
| 12:45 |
16,332.80 |
16,332.80 |
16,328.40 |
16,328.40 |
547.6K |
| 12:46 |
16,327.50 |
16,331.00 |
16,327.50 |
16,331.00 |
342.8K |
| 12:47 |
16,332.90 |
16,335.90 |
16,332.90 |
16,335.90 |
468.9K |
| 12:48 |
16,336.10 |
16,338.80 |
16,336.10 |
16,338.80 |
199.3K |
| 12:49 |
16,342.20 |
16,342.20 |
16,339.40 |
16,339.40 |
606.9K |
| 12:50 |
16,341.70 |
16,342.80 |
16,341.70 |
16,342.80 |
166.0K |
| 12:51 |
16,349.00 |
16,350.70 |
16,349.00 |
16,350.70 |
864.5K |
| 12:52 |
16,347.80 |
16,347.80 |
16,347.30 |
16,347.30 |
424.4K |
| 12:53 |
16,342.50 |
16,342.50 |
16,340.30 |
16,340.30 |
503.8K |
| 12:54 |
16,343.10 |
16,346.50 |
16,343.10 |
16,346.50 |
354.5K |
| 12:55 |
16,351.40 |
16,351.60 |
16,351.40 |
16,351.60 |
186.2K |
| 12:56 |
16,346.70 |
16,350.40 |
16,346.70 |
16,350.40 |
403.9K |
| 12:57 |
16,351.00 |
16,351.00 |
16,350.60 |
16,350.60 |
186.0K |
| 12:58 |
16,349.30 |
16,353.50 |
16,349.30 |
16,353.50 |
400.4K |
| 12:59 |
16,352.60 |
16,352.60 |
16,351.50 |
16,351.50 |
390.0K |
| 13:00 |
16,352.80 |
16,352.80 |
16,342.50 |
16,342.50 |
598.9K |
| 13:01 |
16,340.90 |
16,340.90 |
16,339.40 |
16,339.40 |
362.8K |
| 13:02 |
16,335.70 |
16,336.30 |
16,335.70 |
16,336.30 |
363.6K |
| 13:03 |
16,334.80 |
16,334.80 |
16,332.10 |
16,332.10 |
141.5K |
| 13:04 |
16,333.30 |
16,333.30 |
16,326.00 |
16,326.00 |
722.2K |
| 13:05 |
16,327.20 |
16,327.20 |
16,319.20 |
16,319.20 |
370.8K |
| 13:06 |
16,318.40 |
16,318.40 |
16,314.60 |
16,314.60 |
1,937.2K |
| 13:07 |
16,315.70 |
16,320.00 |
16,315.70 |
16,320.00 |
294.9K |
| 13:08 |
16,321.10 |
16,321.10 |
16,317.80 |
16,317.80 |
157.6K |
| 13:09 |
16,320.20 |
16,320.20 |
16,320.00 |
16,320.00 |
274.3K |
| 13:10 |
16,318.80 |
16,318.90 |
16,318.80 |
16,318.90 |
230.4K |
| 13:11 |
16,323.10 |
16,323.10 |
16,319.80 |
16,319.80 |
180.8K |
| 13:12 |
16,319.70 |
16,319.70 |
16,312.80 |
16,312.80 |
249.5K |
| 13:13 |
16,315.00 |
16,315.00 |
16,312.00 |
16,312.00 |
221.4K |
| 13:14 |
16,311.70 |
16,311.70 |
16,308.90 |
16,308.90 |
396.9K |
| 13:15 |
16,309.80 |
16,309.80 |
16,306.80 |
16,306.80 |
171.9K |
| 13:16 |
16,309.50 |
16,309.50 |
16,307.10 |
16,307.10 |
532.7K |
| 13:17 |
16,310.30 |
16,310.30 |
16,309.20 |
16,309.20 |
140.3K |
| 13:18 |
16,310.90 |
16,314.20 |
16,310.90 |
16,314.20 |
468.1K |
| 13:19 |
16,318.10 |
16,325.10 |
16,318.10 |
16,325.10 |
482.2K |
| 13:20 |
16,325.30 |
16,325.30 |
16,323.90 |
16,323.90 |
127.8K |
| 13:21 |
16,320.20 |
16,320.20 |
16,318.30 |
16,318.30 |
411.9K |
| 13:22 |
16,315.10 |
16,315.10 |
16,309.90 |
16,309.90 |
420.6K |
| 13:23 |
16,308.70 |
16,308.70 |
16,306.40 |
16,306.40 |
554.2K |
| 13:24 |
16,305.10 |
16,305.10 |
16,301.80 |
16,301.80 |
203.4K |
| 13:25 |
16,302.30 |
16,302.30 |
16,299.30 |
16,299.30 |
492.4K |
| 13:26 |
16,304.10 |
16,308.00 |
16,304.10 |
16,308.00 |
487.5K |
| 13:27 |
16,308.00 |
16,312.40 |
16,308.00 |
16,312.40 |
363.1K |
| 13:28 |
16,310.00 |
16,310.00 |
16,307.60 |
16,307.60 |
238.6K |
| 13:29 |
16,305.50 |
16,308.80 |
16,305.50 |
16,308.80 |
267.9K |
| 13:30 |
16,303.60 |
16,305.30 |
16,303.60 |
16,305.30 |
918.4K |
| 13:31 |
16,305.70 |
16,307.30 |
16,305.70 |
16,307.30 |
288.3K |
| 13:32 |
16,308.20 |
16,309.70 |
16,308.20 |
16,309.70 |
223.8K |
| 13:33 |
16,308.40 |
16,310.20 |
16,308.40 |
16,310.20 |
1,295.9K |
| 13:34 |
16,314.60 |
16,314.60 |
16,311.30 |
16,311.30 |
139.7K |
| 13:35 |
16,312.60 |
16,312.60 |
16,311.60 |
16,311.60 |
293.5K |
| 13:36 |
16,315.90 |
16,315.90 |
16,313.40 |
16,313.40 |
297.4K |
| 13:37 |
16,318.00 |
16,318.00 |
16,315.60 |
16,315.60 |
500.1K |
| 13:38 |
16,312.90 |
16,312.90 |
16,312.60 |
16,312.60 |
547.5K |
| 13:39 |
16,306.00 |
16,306.00 |
16,305.70 |
16,305.70 |
363.5K |
| 13:40 |
16,307.60 |
16,307.60 |
16,305.00 |
16,305.00 |
161.1K |
| 13:41 |
16,306.50 |
16,306.50 |
16,298.90 |
16,298.90 |
403.2K |
| 13:42 |
16,305.60 |
16,305.60 |
16,305.40 |
16,305.40 |
156.6K |
| 13:43 |
16,307.60 |
16,308.30 |
16,307.60 |
16,308.30 |
1,525.0K |
| 13:44 |
16,304.60 |
16,304.90 |
16,304.60 |
16,304.90 |
264.5K |
| 13:45 |
16,304.80 |
16,306.00 |
16,304.80 |
16,306.00 |
563.2K |
| 13:46 |
16,305.50 |
16,307.20 |
16,305.50 |
16,307.20 |
1,299.9K |
| 13:47 |
16,310.40 |
16,311.00 |
16,310.40 |
16,311.00 |
374.8K |
| 13:48 |
16,311.10 |
16,312.20 |
16,311.10 |
16,312.20 |
182.9K |
| 13:49 |
16,312.30 |
16,312.50 |
16,312.30 |
16,312.50 |
3,244.1K |
| 13:50 |
16,311.30 |
16,312.10 |
16,311.30 |
16,312.10 |
2,328.6K |
| 13:51 |
16,311.20 |
16,314.10 |
16,311.20 |
16,314.10 |
430.3K |
| 13:52 |
16,315.10 |
16,315.80 |
16,315.10 |
16,315.80 |
252.8K |
| 13:53 |
16,318.30 |
16,320.50 |
16,318.30 |
16,320.50 |
190.6K |
| 13:54 |
16,319.80 |
16,321.80 |
16,319.80 |
16,321.80 |
229.5K |
| 13:55 |
16,328.90 |
16,328.90 |
16,324.40 |
16,324.40 |
186.4K |
| 13:56 |
16,327.90 |
16,329.70 |
16,327.90 |
16,329.70 |
214.7K |
| 13:57 |
16,331.30 |
16,331.30 |
16,325.70 |
16,325.70 |
456.6K |
| 13:58 |
16,330.00 |
16,330.00 |
16,328.20 |
16,328.20 |
287.6K |
| 13:59 |
16,328.90 |
16,329.50 |
16,328.90 |
16,329.50 |
625.8K |
| 14:00 |
16,334.40 |
16,334.40 |
16,333.50 |
16,333.50 |
321.7K |
| 14:01 |
16,324.80 |
16,325.30 |
16,324.80 |
16,325.30 |
228.2K |
| 14:02 |
16,328.40 |
16,328.40 |
16,325.90 |
16,325.90 |
242.3K |
| 14:03 |
16,328.20 |
16,328.20 |
16,323.90 |
16,323.90 |
129.5K |
| 14:04 |
16,323.80 |
16,323.80 |
16,322.90 |
16,322.90 |
295.9K |
| 14:05 |
16,323.00 |
16,323.00 |
16,319.00 |
16,319.00 |
364.7K |
| 14:06 |
16,316.80 |
16,318.40 |
16,316.80 |
16,318.40 |
161.9K |
| 14:07 |
16,317.40 |
16,317.40 |
16,311.50 |
16,311.50 |
424.0K |
| 14:08 |
16,309.10 |
16,309.10 |
16,308.10 |
16,308.10 |
274.4K |
| 14:09 |
16,305.90 |
16,307.80 |
16,305.90 |
16,307.80 |
284.7K |
| 14:10 |
16,310.00 |
16,312.60 |
16,310.00 |
16,312.60 |
1,359.0K |
| 14:11 |
16,314.40 |
16,314.40 |
16,314.40 |
16,314.40 |
226.6K |
| 14:12 |
16,309.00 |
16,310.00 |
16,309.00 |
16,310.00 |
565.5K |
| 14:13 |
16,314.30 |
16,315.70 |
16,314.30 |
16,315.70 |
522.4K |
| 14:14 |
16,315.00 |
16,316.50 |
16,315.00 |
16,316.50 |
955.8K |
| 14:15 |
16,315.90 |
16,324.50 |
16,315.90 |
16,324.50 |
438.8K |
| 14:16 |
16,321.70 |
16,327.20 |
16,321.70 |
16,327.20 |
234.2K |
| 14:17 |
16,325.60 |
16,325.60 |
16,322.40 |
16,322.40 |
271.0K |
| 14:18 |
16,321.50 |
16,321.50 |
16,320.90 |
16,320.90 |
169.9K |
| 14:19 |
16,317.80 |
16,319.40 |
16,317.80 |
16,319.40 |
1,798.7K |
| 14:20 |
16,311.60 |
16,311.60 |
16,310.50 |
16,310.50 |
448.9K |
| 14:21 |
16,309.40 |
16,309.40 |
16,308.60 |
16,308.60 |
351.0K |
| 14:22 |
16,311.70 |
16,313.40 |
16,311.70 |
16,313.40 |
1,772.7K |
| 14:23 |
16,318.90 |
16,318.90 |
16,317.20 |
16,317.20 |
511.3K |
| 14:24 |
16,318.40 |
16,318.50 |
16,318.40 |
16,318.50 |
535.3K |
| 14:25 |
16,323.60 |
16,323.60 |
16,323.00 |
16,323.00 |
235.6K |
| 14:26 |
16,322.40 |
16,322.40 |
16,317.70 |
16,317.70 |
318.7K |
| 14:27 |
16,316.30 |
16,316.30 |
16,314.60 |
16,314.60 |
431.3K |
| 14:28 |
16,311.80 |
16,311.80 |
16,311.00 |
16,311.00 |
292.1K |
| 14:29 |
16,306.60 |
16,306.60 |
16,305.40 |
16,305.40 |
166.1K |
| 14:30 |
16,306.80 |
16,306.80 |
16,305.80 |
16,305.80 |
217.3K |
| 14:31 |
16,301.60 |
16,301.60 |
16,292.60 |
16,292.60 |
1,646.5K |
| 14:32 |
16,293.60 |
16,305.50 |
16,293.60 |
16,305.50 |
817.6K |
| 14:33 |
16,301.90 |
16,307.60 |
16,301.90 |
16,307.60 |
652.5K |
| 14:34 |
16,308.60 |
16,308.60 |
16,305.00 |
16,305.00 |
553.5K |
| 14:35 |
16,303.80 |
16,303.80 |
16,299.80 |
16,299.80 |
241.5K |
| 14:36 |
16,302.10 |
16,302.70 |
16,302.10 |
16,302.70 |
263.0K |
| 14:37 |
16,304.30 |
16,306.90 |
16,304.30 |
16,306.90 |
678.5K |
| 14:38 |
16,307.60 |
16,307.80 |
16,307.60 |
16,307.80 |
123.5K |
| 14:39 |
16,309.20 |
16,309.20 |
16,308.70 |
16,308.70 |
180.5K |
| 14:40 |
16,311.60 |
16,312.40 |
16,311.60 |
16,312.40 |
324.3K |
| 14:41 |
16,314.50 |
16,315.70 |
16,314.50 |
16,315.70 |
353.3K |
| 14:42 |
16,314.70 |
16,317.70 |
16,314.70 |
16,317.70 |
2,344.3K |
| 14:43 |
16,313.40 |
16,313.40 |
16,309.00 |
16,309.00 |
492.0K |
| 14:44 |
16,306.70 |
16,306.70 |
16,306.60 |
16,306.60 |
225.2K |
| 14:45 |
16,307.90 |
16,307.90 |
16,305.80 |
16,305.80 |
410.4K |
| 14:46 |
16,308.30 |
16,308.30 |
16,306.50 |
16,306.50 |
977.3K |
| 14:47 |
16,311.40 |
16,311.80 |
16,311.40 |
16,311.80 |
575.6K |
| 14:48 |
16,314.20 |
16,314.20 |
16,311.20 |
16,311.20 |
457.8K |
| 14:49 |
16,312.40 |
16,312.40 |
16,309.50 |
16,309.50 |
236.8K |
| 14:50 |
16,308.30 |
16,308.30 |
16,307.60 |
16,307.60 |
334.1K |
| 14:51 |
16,308.00 |
16,308.10 |
16,308.00 |
16,308.10 |
275.1K |
| 14:52 |
16,307.00 |
16,307.00 |
16,304.90 |
16,304.90 |
593.8K |
| 14:53 |
16,301.00 |
16,301.10 |
16,301.00 |
16,301.10 |
262.3K |
| 14:54 |
16,298.90 |
16,298.90 |
16,298.20 |
16,298.20 |
1,531.0K |
| 14:55 |
16,295.10 |
16,295.10 |
16,290.90 |
16,290.90 |
1,036.3K |
| 14:56 |
16,293.90 |
16,294.40 |
16,293.90 |
16,294.40 |
842.5K |
| 14:57 |
16,295.60 |
16,295.60 |
16,294.40 |
16,294.40 |
123.7K |
| 14:58 |
16,298.70 |
16,300.40 |
16,298.70 |
16,300.40 |
964.0K |
| 14:59 |
16,295.30 |
16,297.50 |
16,295.30 |
16,297.50 |
334.3K |
| 15:00 |
16,294.40 |
16,299.30 |
16,294.40 |
16,299.30 |
707.2K |
| 15:01 |
16,299.10 |
16,299.60 |
16,299.10 |
16,299.60 |
498.1K |
| 15:02 |
16,299.90 |
16,303.50 |
16,299.90 |
16,303.50 |
1,135.8K |
| 15:03 |
16,304.20 |
16,304.20 |
16,303.20 |
16,303.20 |
222.3K |
| 15:04 |
16,302.40 |
16,305.90 |
16,302.40 |
16,305.90 |
189.5K |
| 15:05 |
16,306.20 |
16,307.60 |
16,306.20 |
16,307.60 |
1,084.7K |
| 15:06 |
16,315.50 |
16,315.50 |
16,314.00 |
16,314.00 |
789.2K |
| 15:07 |
16,318.80 |
16,318.80 |
16,316.20 |
16,316.20 |
397.3K |
| 15:08 |
16,316.50 |
16,316.50 |
16,312.20 |
16,312.20 |
1,157.5K |
| 15:09 |
16,311.90 |
16,311.90 |
16,309.00 |
16,309.00 |
2,373.0K |
| 15:10 |
16,303.20 |
16,305.20 |
16,303.20 |
16,305.20 |
379.3K |
| 15:11 |
16,302.70 |
16,302.70 |
16,302.40 |
16,302.40 |
316.6K |
| 15:12 |
16,302.90 |
16,303.00 |
16,302.90 |
16,303.00 |
151.3K |
| 15:13 |
16,301.90 |
16,301.90 |
16,300.40 |
16,300.40 |
173.2K |
| 15:14 |
16,306.40 |
16,307.50 |
16,306.40 |
16,307.50 |
1,363.8K |
| 15:15 |
16,310.10 |
16,313.40 |
16,310.10 |
16,313.40 |
270.5K |
| 15:16 |
16,310.60 |
16,310.60 |
16,309.90 |
16,309.90 |
483.8K |
| 15:17 |
16,314.60 |
16,314.60 |
16,314.00 |
16,314.00 |
247.2K |
| 15:18 |
16,317.40 |
16,317.40 |
16,317.10 |
16,317.10 |
314.4K |
| 15:19 |
16,311.50 |
16,313.00 |
16,311.50 |
16,313.00 |
496.7K |
| 15:20 |
16,312.10 |
16,316.50 |
16,312.10 |
16,316.50 |
352.5K |
| 15:21 |
16,310.50 |
16,310.50 |
16,308.80 |
16,308.80 |
458.1K |
| 15:22 |
16,309.20 |
16,310.50 |
16,309.20 |
16,310.50 |
420.8K |
| 15:23 |
16,308.40 |
16,308.80 |
16,308.40 |
16,308.80 |
327.0K |
| 15:24 |
16,311.10 |
16,311.10 |
16,308.50 |
16,308.50 |
190.3K |
| 15:25 |
16,308.30 |
16,310.00 |
16,308.30 |
16,310.00 |
467.7K |
| 15:26 |
16,307.30 |
16,307.30 |
16,305.20 |
16,305.20 |
439.0K |
| 15:27 |
16,307.70 |
16,311.50 |
16,307.70 |
16,311.50 |
577.4K |
| 15:28 |
16,313.90 |
16,314.40 |
16,313.90 |
16,314.40 |
221.0K |
| 15:29 |
16,318.40 |
16,319.30 |
16,318.40 |
16,319.30 |
463.0K |
| 15:30 |
16,316.60 |
16,316.60 |
16,312.90 |
16,312.90 |
617.6K |
| 15:31 |
16,314.90 |
16,314.90 |
16,310.80 |
16,310.80 |
354.7K |
| 15:32 |
16,310.90 |
16,310.90 |
16,309.00 |
16,309.00 |
442.5K |
| 15:33 |
16,306.40 |
16,308.90 |
16,306.40 |
16,308.90 |
429.0K |
| 15:34 |
16,306.20 |
16,307.70 |
16,306.20 |
16,307.70 |
353.7K |
| 15:35 |
16,306.70 |
16,306.70 |
16,305.80 |
16,305.80 |
887.8K |
| 15:36 |
16,308.70 |
16,308.70 |
16,302.50 |
16,302.50 |
452.9K |
| 15:37 |
16,301.20 |
16,301.20 |
16,296.60 |
16,296.60 |
352.0K |
| 15:38 |
16,293.00 |
16,293.00 |
16,293.00 |
16,293.00 |
809.6K |
| 15:39 |
16,291.00 |
16,292.20 |
16,291.00 |
16,292.20 |
484.8K |
| 15:40 |
16,295.40 |
16,295.40 |
16,292.30 |
16,292.30 |
769.4K |
| 15:41 |
16,302.20 |
16,302.20 |
16,301.30 |
16,301.30 |
940.8K |
| 15:42 |
16,300.70 |
16,303.70 |
16,300.70 |
16,303.70 |
831.0K |
| 15:43 |
16,302.90 |
16,306.30 |
16,302.90 |
16,306.30 |
1,301.5K |
| 15:44 |
16,308.40 |
16,308.40 |
16,305.80 |
16,305.80 |
519.9K |
| 15:45 |
16,306.40 |
16,308.90 |
16,306.40 |
16,308.90 |
306.1K |
| 15:46 |
16,304.80 |
16,306.00 |
16,304.80 |
16,306.00 |
747.9K |
| 15:47 |
16,303.20 |
16,303.20 |
16,300.90 |
16,300.90 |
467.7K |
| 15:48 |
16,301.80 |
16,301.80 |
16,301.10 |
16,301.10 |
575.6K |
| 15:49 |
16,300.20 |
16,304.20 |
16,300.20 |
16,304.20 |
887.6K |
| 15:50 |
16,308.30 |
16,311.40 |
16,308.30 |
16,311.40 |
753.1K |
| 15:51 |
16,313.90 |
16,313.90 |
16,308.90 |
16,308.90 |
438.3K |
| 15:52 |
16,307.10 |
16,307.10 |
16,305.10 |
16,305.10 |
484.5K |
| 15:53 |
16,305.50 |
16,308.50 |
16,305.50 |
16,308.50 |
3,896.8K |
| 15:54 |
16,312.70 |
16,312.70 |
16,309.10 |
16,309.10 |
4,152.3K |
| 15:55 |
16,311.10 |
16,311.10 |
16,308.40 |
16,308.40 |
581.1K |
| 15:56 |
16,311.60 |
16,318.80 |
16,311.60 |
16,318.80 |
1,357.3K |
| 15:57 |
16,315.70 |
16,315.70 |
16,312.10 |
16,312.10 |
814.6K |
| 15:58 |
16,315.90 |
16,315.90 |
16,312.90 |
16,312.90 |
706.0K |
| 15:59 |
16,314.20 |
16,314.20 |
16,312.50 |
16,312.50 |
939.6K |
| 16:00 |
16,313.10 |
16,313.10 |
16,310.40 |
16,310.40 |
748.0K |
| 16:01 |
16,310.40 |
16,310.40 |
16,310.40 |
16,310.40 |
0.0K |
| 16:02 |
16,310.40 |
16,310.40 |
16,310.40 |
16,310.40 |
0.0K |
| 16:03 |
16,310.40 |
16,310.40 |
16,310.40 |
16,310.40 |
0.0K |
| 16:04 |
16,310.40 |
16,310.40 |
16,284.90 |
16,284.90 |
61,252.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|