| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,284.90 |
16,303.30 |
16,284.90 |
16,303.30 |
1,209.0K |
| 10:01 |
16,306.60 |
16,315.50 |
16,306.60 |
16,315.50 |
162.6K |
| 10:02 |
16,315.20 |
16,321.40 |
16,315.20 |
16,321.40 |
786.9K |
| 10:03 |
16,327.00 |
16,328.50 |
16,327.00 |
16,328.50 |
372.9K |
| 10:04 |
16,331.50 |
16,331.50 |
16,331.10 |
16,331.10 |
827.9K |
| 10:05 |
16,370.50 |
16,370.50 |
16,369.30 |
16,369.30 |
347.0K |
| 10:06 |
16,369.70 |
16,381.40 |
16,369.70 |
16,381.40 |
369.9K |
| 10:07 |
16,385.40 |
16,385.40 |
16,380.60 |
16,380.60 |
2,955.8K |
| 10:08 |
16,380.00 |
16,382.10 |
16,380.00 |
16,382.10 |
656.3K |
| 10:09 |
16,394.50 |
16,394.50 |
16,386.80 |
16,386.80 |
3,233.0K |
| 10:10 |
16,397.40 |
16,406.60 |
16,397.40 |
16,406.60 |
1,004.4K |
| 10:11 |
16,415.20 |
16,415.20 |
16,410.00 |
16,410.00 |
1,363.7K |
| 10:12 |
16,411.60 |
16,411.60 |
16,407.70 |
16,407.70 |
1,618.3K |
| 10:13 |
16,403.30 |
16,405.80 |
16,403.30 |
16,405.80 |
857.2K |
| 10:14 |
16,407.50 |
16,412.40 |
16,407.50 |
16,412.40 |
686.2K |
| 10:15 |
16,408.40 |
16,408.40 |
16,404.90 |
16,404.90 |
586.8K |
| 10:16 |
16,414.50 |
16,414.50 |
16,413.90 |
16,413.90 |
1,215.8K |
| 10:17 |
16,415.10 |
16,415.10 |
16,406.30 |
16,406.30 |
365.0K |
| 10:18 |
16,414.10 |
16,416.50 |
16,414.10 |
16,416.50 |
539.0K |
| 10:19 |
16,412.00 |
16,412.00 |
16,411.40 |
16,411.40 |
364.4K |
| 10:20 |
16,412.10 |
16,412.10 |
16,411.00 |
16,411.00 |
399.6K |
| 10:21 |
16,409.00 |
16,409.00 |
16,400.70 |
16,400.70 |
1,057.9K |
| 10:22 |
16,398.60 |
16,398.60 |
16,395.80 |
16,395.80 |
182.9K |
| 10:23 |
16,391.60 |
16,402.10 |
16,391.60 |
16,402.10 |
490.7K |
| 10:24 |
16,400.50 |
16,400.50 |
16,400.10 |
16,400.10 |
292.9K |
| 10:25 |
16,400.80 |
16,409.20 |
16,400.80 |
16,409.20 |
850.6K |
| 10:26 |
16,403.50 |
16,403.50 |
16,402.30 |
16,402.30 |
510.0K |
| 10:27 |
16,399.80 |
16,399.80 |
16,392.20 |
16,392.20 |
1,647.1K |
| 10:28 |
16,393.80 |
16,393.80 |
16,391.60 |
16,391.60 |
438.8K |
| 10:29 |
16,388.10 |
16,396.50 |
16,388.10 |
16,396.50 |
387.6K |
| 10:30 |
16,398.00 |
16,402.30 |
16,398.00 |
16,402.30 |
1,350.8K |
| 10:31 |
16,398.60 |
16,405.20 |
16,398.60 |
16,405.20 |
661.5K |
| 10:32 |
16,405.10 |
16,405.10 |
16,403.20 |
16,403.20 |
1,371.7K |
| 10:33 |
16,406.60 |
16,407.40 |
16,406.60 |
16,407.40 |
582.1K |
| 10:34 |
16,401.40 |
16,409.50 |
16,401.40 |
16,409.50 |
807.8K |
| 10:35 |
16,399.40 |
16,403.00 |
16,399.40 |
16,403.00 |
356.5K |
| 10:36 |
16,409.60 |
16,410.60 |
16,409.60 |
16,410.60 |
372.9K |
| 10:37 |
16,403.80 |
16,411.00 |
16,403.80 |
16,411.00 |
1,041.1K |
| 10:38 |
16,413.90 |
16,417.50 |
16,413.90 |
16,417.50 |
1,874.0K |
| 10:39 |
16,410.90 |
16,410.90 |
16,409.50 |
16,409.50 |
575.5K |
| 10:40 |
16,405.80 |
16,405.80 |
16,404.80 |
16,404.80 |
489.1K |
| 10:41 |
16,402.90 |
16,404.70 |
16,402.90 |
16,404.70 |
311.2K |
| 10:42 |
16,407.70 |
16,407.70 |
16,407.10 |
16,407.10 |
698.3K |
| 10:43 |
16,414.30 |
16,414.30 |
16,410.20 |
16,410.20 |
307.9K |
| 10:44 |
16,409.80 |
16,409.80 |
16,408.60 |
16,408.60 |
481.0K |
| 10:45 |
16,406.50 |
16,416.00 |
16,406.50 |
16,416.00 |
1,294.9K |
| 10:46 |
16,415.40 |
16,417.20 |
16,415.40 |
16,417.20 |
639.9K |
| 10:47 |
16,417.00 |
16,423.00 |
16,417.00 |
16,423.00 |
174.4K |
| 10:48 |
16,413.40 |
16,413.40 |
16,409.40 |
16,409.40 |
1,087.0K |
| 10:49 |
16,406.70 |
16,406.70 |
16,402.80 |
16,402.80 |
1,030.6K |
| 10:50 |
16,402.50 |
16,407.50 |
16,402.50 |
16,407.50 |
150.2K |
| 10:51 |
16,417.60 |
16,425.50 |
16,417.60 |
16,425.50 |
671.1K |
| 10:52 |
16,421.60 |
16,422.60 |
16,421.60 |
16,422.60 |
249.3K |
| 10:53 |
16,418.50 |
16,422.20 |
16,418.50 |
16,422.20 |
196.3K |
| 10:54 |
16,415.90 |
16,415.90 |
16,415.90 |
16,415.90 |
280.5K |
| 10:55 |
16,415.80 |
16,415.80 |
16,413.00 |
16,413.00 |
242.8K |
| 10:56 |
16,413.80 |
16,413.80 |
16,411.20 |
16,411.20 |
431.0K |
| 10:57 |
16,412.80 |
16,412.80 |
16,409.80 |
16,409.80 |
540.6K |
| 10:58 |
16,409.80 |
16,409.90 |
16,409.80 |
16,409.90 |
1,142.1K |
| 10:59 |
16,411.40 |
16,411.40 |
16,408.00 |
16,408.00 |
475.8K |
| 11:00 |
16,407.90 |
16,407.90 |
16,401.80 |
16,401.80 |
523.6K |
| 11:01 |
16,394.90 |
16,394.90 |
16,394.70 |
16,394.70 |
384.1K |
| 11:02 |
16,392.50 |
16,392.50 |
16,389.20 |
16,389.20 |
845.5K |
| 11:03 |
16,393.00 |
16,393.80 |
16,393.00 |
16,393.80 |
566.6K |
| 11:04 |
16,394.40 |
16,394.40 |
16,376.10 |
16,376.10 |
974.5K |
| 11:05 |
16,385.40 |
16,390.60 |
16,385.40 |
16,390.60 |
433.6K |
| 11:06 |
16,391.20 |
16,393.40 |
16,391.20 |
16,393.40 |
224.3K |
| 11:07 |
16,392.50 |
16,392.50 |
16,388.20 |
16,388.20 |
232.5K |
| 11:08 |
16,383.70 |
16,384.90 |
16,383.70 |
16,384.90 |
479.5K |
| 11:09 |
16,392.30 |
16,397.60 |
16,392.30 |
16,397.60 |
212.3K |
| 11:10 |
16,397.50 |
16,397.50 |
16,392.00 |
16,392.00 |
1,310.8K |
| 11:11 |
16,390.40 |
16,390.40 |
16,389.70 |
16,389.70 |
229.2K |
| 11:12 |
16,383.40 |
16,383.90 |
16,383.40 |
16,383.90 |
274.3K |
| 11:13 |
16,386.90 |
16,386.90 |
16,385.10 |
16,385.10 |
1,864.0K |
| 11:14 |
16,386.70 |
16,386.70 |
16,385.90 |
16,385.90 |
783.8K |
| 11:15 |
16,391.20 |
16,391.50 |
16,391.20 |
16,391.50 |
399.1K |
| 11:16 |
16,386.60 |
16,391.40 |
16,386.60 |
16,391.40 |
449.3K |
| 11:17 |
16,392.70 |
16,392.70 |
16,390.50 |
16,390.50 |
557.6K |
| 11:18 |
16,394.00 |
16,398.30 |
16,394.00 |
16,398.30 |
490.3K |
| 11:19 |
16,395.30 |
16,397.30 |
16,395.30 |
16,397.30 |
196.6K |
| 11:20 |
16,398.60 |
16,398.60 |
16,393.20 |
16,393.20 |
527.2K |
| 11:21 |
16,389.90 |
16,393.20 |
16,389.90 |
16,393.20 |
347.4K |
| 11:22 |
16,399.60 |
16,399.60 |
16,398.90 |
16,398.90 |
2,336.6K |
| 11:23 |
16,396.00 |
16,399.90 |
16,396.00 |
16,399.90 |
527.0K |
| 11:24 |
16,403.20 |
16,403.20 |
16,401.30 |
16,401.30 |
185.7K |
| 11:25 |
16,400.60 |
16,400.60 |
16,394.00 |
16,394.00 |
1,301.7K |
| 11:26 |
16,390.30 |
16,391.50 |
16,390.30 |
16,391.50 |
218.3K |
| 11:27 |
16,395.90 |
16,395.90 |
16,395.70 |
16,395.70 |
226.6K |
| 11:28 |
16,393.20 |
16,393.20 |
16,393.00 |
16,393.00 |
687.7K |
| 11:29 |
16,394.50 |
16,394.50 |
16,393.60 |
16,393.60 |
449.5K |
| 11:30 |
16,392.10 |
16,402.80 |
16,392.10 |
16,402.80 |
570.7K |
| 11:31 |
16,405.90 |
16,413.60 |
16,405.90 |
16,413.60 |
943.7K |
| 11:32 |
16,412.30 |
16,414.60 |
16,412.30 |
16,414.60 |
3,473.5K |
| 11:33 |
16,413.60 |
16,421.90 |
16,413.60 |
16,421.90 |
418.1K |
| 11:34 |
16,421.90 |
16,422.40 |
16,421.90 |
16,422.40 |
395.9K |
| 11:35 |
16,424.30 |
16,424.30 |
16,423.20 |
16,423.20 |
374.9K |
| 11:36 |
16,421.30 |
16,421.30 |
16,418.60 |
16,418.60 |
681.3K |
| 11:37 |
16,422.50 |
16,426.90 |
16,422.50 |
16,426.90 |
323.7K |
| 11:38 |
16,425.70 |
16,426.00 |
16,425.70 |
16,426.00 |
490.9K |
| 11:39 |
16,423.50 |
16,427.00 |
16,423.50 |
16,427.00 |
716.0K |
| 11:40 |
16,420.70 |
16,422.40 |
16,420.70 |
16,422.40 |
172.2K |
| 11:41 |
16,420.40 |
16,423.80 |
16,420.40 |
16,423.80 |
581.3K |
| 11:42 |
16,422.90 |
16,422.90 |
16,421.40 |
16,421.40 |
269.5K |
| 11:43 |
16,421.50 |
16,427.50 |
16,421.50 |
16,427.50 |
1,035.5K |
| 11:44 |
16,432.90 |
16,447.60 |
16,432.90 |
16,447.60 |
1,821.8K |
| 11:45 |
16,438.70 |
16,450.70 |
16,438.70 |
16,450.70 |
391.4K |
| 11:46 |
16,447.30 |
16,448.70 |
16,447.30 |
16,448.70 |
978.8K |
| 11:47 |
16,445.50 |
16,446.10 |
16,445.50 |
16,446.10 |
367.9K |
| 11:48 |
16,447.60 |
16,450.10 |
16,447.60 |
16,450.10 |
212.5K |
| 11:49 |
16,446.30 |
16,446.30 |
16,445.50 |
16,445.50 |
1,142.0K |
| 11:50 |
16,456.30 |
16,466.20 |
16,456.30 |
16,466.20 |
476.5K |
| 11:51 |
16,469.40 |
16,469.40 |
16,468.90 |
16,468.90 |
451.5K |
| 11:52 |
16,470.40 |
16,470.40 |
16,468.20 |
16,468.20 |
177.9K |
| 11:53 |
16,466.20 |
16,469.60 |
16,466.20 |
16,469.60 |
1,879.8K |
| 11:54 |
16,463.70 |
16,463.70 |
16,460.70 |
16,460.70 |
234.1K |
| 11:55 |
16,456.60 |
16,459.30 |
16,456.60 |
16,459.30 |
937.9K |
| 11:56 |
16,457.40 |
16,457.40 |
16,453.50 |
16,453.50 |
188.2K |
| 11:57 |
16,453.00 |
16,454.10 |
16,453.00 |
16,454.10 |
271.6K |
| 11:58 |
16,457.90 |
16,457.90 |
16,457.60 |
16,457.60 |
209.4K |
| 11:59 |
16,462.40 |
16,465.20 |
16,462.40 |
16,465.20 |
543.3K |
| 12:00 |
16,464.70 |
16,465.00 |
16,464.70 |
16,465.00 |
275.9K |
| 12:01 |
16,465.20 |
16,465.20 |
16,460.90 |
16,460.90 |
55.4K |
| 12:02 |
16,461.50 |
16,461.50 |
16,461.10 |
16,461.10 |
492.3K |
| 12:03 |
16,465.20 |
16,465.90 |
16,465.20 |
16,465.90 |
339.4K |
| 12:04 |
16,464.40 |
16,466.30 |
16,464.40 |
16,466.30 |
120.7K |
| 12:05 |
16,467.90 |
16,467.90 |
16,467.40 |
16,467.40 |
187.9K |
| 12:06 |
16,461.60 |
16,461.60 |
16,459.20 |
16,459.20 |
304.1K |
| 12:07 |
16,463.30 |
16,463.30 |
16,460.70 |
16,460.70 |
480.1K |
| 12:08 |
16,459.60 |
16,461.60 |
16,459.60 |
16,461.60 |
454.0K |
| 12:09 |
16,460.80 |
16,460.80 |
16,459.60 |
16,459.60 |
271.4K |
| 12:10 |
16,459.10 |
16,459.10 |
16,455.60 |
16,455.60 |
132.1K |
| 12:11 |
16,458.60 |
16,458.60 |
16,456.80 |
16,456.80 |
441.6K |
| 12:12 |
16,456.80 |
16,456.80 |
16,451.70 |
16,451.70 |
368.0K |
| 12:13 |
16,450.30 |
16,450.30 |
16,448.60 |
16,448.60 |
868.0K |
| 12:14 |
16,445.90 |
16,447.90 |
16,445.90 |
16,447.90 |
259.2K |
| 12:15 |
16,446.20 |
16,446.20 |
16,444.90 |
16,444.90 |
313.3K |
| 12:16 |
16,446.00 |
16,446.00 |
16,445.50 |
16,445.50 |
259.0K |
| 12:17 |
16,444.30 |
16,444.30 |
16,444.10 |
16,444.10 |
157.7K |
| 12:18 |
16,447.60 |
16,447.60 |
16,446.80 |
16,446.80 |
139.5K |
| 12:19 |
16,451.00 |
16,451.80 |
16,451.00 |
16,451.80 |
171.8K |
| 12:20 |
16,449.00 |
16,451.90 |
16,449.00 |
16,451.90 |
184.6K |
| 12:21 |
16,453.20 |
16,453.20 |
16,453.00 |
16,453.00 |
1,339.1K |
| 12:22 |
16,452.60 |
16,452.80 |
16,452.60 |
16,452.80 |
164.6K |
| 12:23 |
16,452.00 |
16,456.50 |
16,452.00 |
16,456.50 |
240.8K |
| 12:24 |
16,454.80 |
16,454.80 |
16,451.80 |
16,451.80 |
296.2K |
| 12:25 |
16,447.10 |
16,447.10 |
16,444.50 |
16,444.50 |
156.1K |
| 12:26 |
16,444.60 |
16,446.60 |
16,444.60 |
16,446.60 |
529.3K |
| 12:27 |
16,441.60 |
16,443.20 |
16,441.60 |
16,443.20 |
224.7K |
| 12:28 |
16,440.40 |
16,443.10 |
16,440.40 |
16,443.10 |
229.1K |
| 12:29 |
16,441.70 |
16,441.70 |
16,441.50 |
16,441.50 |
299.4K |
| 12:30 |
16,442.30 |
16,442.30 |
16,439.40 |
16,439.40 |
210.2K |
| 12:31 |
16,436.80 |
16,436.80 |
16,436.80 |
16,436.80 |
705.7K |
| 12:32 |
16,439.30 |
16,442.70 |
16,439.30 |
16,442.70 |
811.4K |
| 12:33 |
16,440.60 |
16,440.60 |
16,439.90 |
16,439.90 |
854.7K |
| 12:34 |
16,436.20 |
16,436.70 |
16,436.20 |
16,436.70 |
209.5K |
| 12:35 |
16,441.20 |
16,441.20 |
16,440.10 |
16,440.10 |
316.7K |
| 12:36 |
16,438.70 |
16,439.40 |
16,438.70 |
16,439.40 |
172.2K |
| 12:37 |
16,442.30 |
16,448.30 |
16,442.30 |
16,448.30 |
385.9K |
| 12:38 |
16,448.70 |
16,448.80 |
16,448.70 |
16,448.80 |
206.0K |
| 12:39 |
16,449.80 |
16,449.80 |
16,447.20 |
16,447.20 |
1,477.7K |
| 12:40 |
16,449.80 |
16,449.80 |
16,447.50 |
16,447.50 |
236.5K |
| 12:41 |
16,443.10 |
16,444.40 |
16,443.10 |
16,444.40 |
192.7K |
| 12:42 |
16,443.50 |
16,443.50 |
16,440.80 |
16,440.80 |
757.4K |
| 12:43 |
16,441.80 |
16,441.80 |
16,440.20 |
16,440.20 |
175.2K |
| 12:44 |
16,442.90 |
16,443.40 |
16,442.90 |
16,443.40 |
602.0K |
| 12:45 |
16,442.30 |
16,442.30 |
16,438.30 |
16,438.30 |
406.8K |
| 12:46 |
16,436.30 |
16,436.30 |
16,435.20 |
16,435.20 |
661.3K |
| 12:47 |
16,435.30 |
16,436.90 |
16,435.30 |
16,436.90 |
255.7K |
| 12:48 |
16,439.40 |
16,448.20 |
16,439.40 |
16,448.20 |
419.5K |
| 12:49 |
16,454.50 |
16,454.50 |
16,454.50 |
16,454.50 |
417.9K |
| 12:50 |
16,454.80 |
16,454.80 |
16,454.80 |
16,454.80 |
156.7K |
| 12:51 |
16,454.60 |
16,454.60 |
16,453.60 |
16,453.60 |
264.9K |
| 12:52 |
16,455.20 |
16,455.20 |
16,448.20 |
16,448.20 |
260.0K |
| 12:53 |
16,448.90 |
16,448.90 |
16,446.20 |
16,446.20 |
112.5K |
| 12:54 |
16,448.90 |
16,448.90 |
16,447.90 |
16,447.90 |
116.2K |
| 12:55 |
16,447.90 |
16,449.90 |
16,447.90 |
16,449.90 |
211.0K |
| 12:56 |
16,443.10 |
16,443.10 |
16,442.00 |
16,442.00 |
220.5K |
| 12:57 |
16,445.80 |
16,445.80 |
16,442.90 |
16,442.90 |
261.9K |
| 12:58 |
16,443.30 |
16,445.90 |
16,443.30 |
16,445.90 |
106.4K |
| 12:59 |
16,443.00 |
16,443.00 |
16,441.30 |
16,441.30 |
1,591.0K |
| 13:00 |
16,429.40 |
16,429.40 |
16,428.10 |
16,428.10 |
701.9K |
| 13:01 |
16,427.80 |
16,430.30 |
16,427.80 |
16,430.30 |
138.2K |
| 13:02 |
16,432.90 |
16,432.90 |
16,432.50 |
16,432.50 |
674.1K |
| 13:03 |
16,434.30 |
16,434.30 |
16,434.10 |
16,434.10 |
169.3K |
| 13:04 |
16,438.70 |
16,440.80 |
16,438.70 |
16,440.80 |
205.4K |
| 13:05 |
16,440.30 |
16,440.30 |
16,439.60 |
16,439.60 |
254.5K |
| 13:06 |
16,434.10 |
16,434.10 |
16,432.80 |
16,432.80 |
196.5K |
| 13:07 |
16,433.50 |
16,433.50 |
16,427.10 |
16,427.10 |
169.8K |
| 13:08 |
16,424.10 |
16,424.10 |
16,423.30 |
16,423.30 |
744.3K |
| 13:09 |
16,421.40 |
16,423.70 |
16,421.40 |
16,423.70 |
261.4K |
| 13:10 |
16,423.90 |
16,423.90 |
16,421.10 |
16,421.10 |
286.7K |
| 13:11 |
16,417.10 |
16,417.10 |
16,411.70 |
16,411.70 |
2,282.9K |
| 13:12 |
16,413.10 |
16,414.00 |
16,413.10 |
16,414.00 |
141.3K |
| 13:13 |
16,415.90 |
16,415.90 |
16,413.10 |
16,413.10 |
410.1K |
| 13:14 |
16,414.90 |
16,414.90 |
16,414.60 |
16,414.60 |
131.7K |
| 13:15 |
16,412.90 |
16,412.90 |
16,412.10 |
16,412.10 |
330.6K |
| 13:16 |
16,411.40 |
16,411.50 |
16,411.40 |
16,411.50 |
155.7K |
| 13:17 |
16,413.60 |
16,413.60 |
16,412.10 |
16,412.10 |
177.9K |
| 13:18 |
16,410.10 |
16,410.10 |
16,410.10 |
16,410.10 |
150.6K |
| 13:19 |
16,410.60 |
16,411.80 |
16,410.60 |
16,411.80 |
137.4K |
| 13:20 |
16,413.20 |
16,413.20 |
16,411.00 |
16,411.00 |
494.0K |
| 13:21 |
16,411.60 |
16,412.60 |
16,411.60 |
16,412.60 |
405.4K |
| 13:22 |
16,406.90 |
16,406.90 |
16,406.40 |
16,406.40 |
148.2K |
| 13:23 |
16,404.60 |
16,405.40 |
16,404.60 |
16,405.40 |
263.2K |
| 13:24 |
16,404.30 |
16,404.30 |
16,402.90 |
16,402.90 |
354.3K |
| 13:25 |
16,402.70 |
16,402.70 |
16,402.70 |
16,402.70 |
173.4K |
| 13:26 |
16,400.10 |
16,402.00 |
16,400.10 |
16,402.00 |
326.4K |
| 13:27 |
16,400.10 |
16,400.10 |
16,396.30 |
16,396.30 |
157.6K |
| 13:28 |
16,400.70 |
16,400.70 |
16,398.50 |
16,398.50 |
183.4K |
| 13:29 |
16,405.20 |
16,408.80 |
16,405.20 |
16,408.80 |
1,368.8K |
| 13:30 |
16,411.30 |
16,417.00 |
16,411.30 |
16,417.00 |
496.1K |
| 13:31 |
16,417.40 |
16,418.40 |
16,417.40 |
16,418.40 |
202.0K |
| 13:32 |
16,415.10 |
16,415.10 |
16,414.10 |
16,414.10 |
358.8K |
| 13:33 |
16,415.20 |
16,417.20 |
16,415.20 |
16,417.20 |
216.0K |
| 13:34 |
16,418.40 |
16,420.30 |
16,418.40 |
16,420.30 |
101.1K |
| 13:35 |
16,419.30 |
16,420.80 |
16,419.30 |
16,420.80 |
171.7K |
| 13:36 |
16,419.00 |
16,422.50 |
16,419.00 |
16,422.50 |
480.1K |
| 13:37 |
16,424.80 |
16,426.30 |
16,424.80 |
16,426.30 |
178.8K |
| 13:38 |
16,423.90 |
16,423.90 |
16,423.70 |
16,423.70 |
275.8K |
| 13:39 |
16,420.50 |
16,420.50 |
16,418.70 |
16,418.70 |
292.6K |
| 13:40 |
16,418.10 |
16,418.10 |
16,416.40 |
16,416.40 |
511.2K |
| 13:41 |
16,416.60 |
16,416.60 |
16,413.10 |
16,413.10 |
164.5K |
| 13:42 |
16,412.60 |
16,412.60 |
16,409.60 |
16,409.60 |
176.2K |
| 13:43 |
16,407.10 |
16,407.10 |
16,403.40 |
16,403.40 |
921.8K |
| 13:44 |
16,401.90 |
16,404.90 |
16,401.90 |
16,404.90 |
299.9K |
| 13:45 |
16,402.70 |
16,402.70 |
16,402.00 |
16,402.00 |
652.0K |
| 13:46 |
16,401.30 |
16,401.30 |
16,401.00 |
16,401.00 |
632.1K |
| 13:47 |
16,402.50 |
16,402.50 |
16,399.10 |
16,399.10 |
343.7K |
| 13:48 |
16,397.60 |
16,400.20 |
16,397.60 |
16,400.20 |
219.9K |
| 13:49 |
16,399.30 |
16,399.30 |
16,397.20 |
16,397.20 |
455.1K |
| 13:50 |
16,399.80 |
16,399.80 |
16,396.70 |
16,396.70 |
177.4K |
| 13:51 |
16,403.80 |
16,404.90 |
16,403.80 |
16,404.90 |
286.4K |
| 13:52 |
16,405.30 |
16,405.30 |
16,403.10 |
16,403.10 |
156.1K |
| 13:53 |
16,404.20 |
16,404.20 |
16,402.20 |
16,402.20 |
190.5K |
| 13:54 |
16,402.90 |
16,403.50 |
16,402.90 |
16,403.50 |
303.2K |
| 13:55 |
16,403.30 |
16,403.30 |
16,402.80 |
16,402.80 |
209.8K |
| 13:56 |
16,401.10 |
16,403.00 |
16,401.10 |
16,403.00 |
263.7K |
| 13:57 |
16,403.50 |
16,403.50 |
16,402.70 |
16,402.70 |
239.9K |
| 13:58 |
16,402.10 |
16,402.10 |
16,400.80 |
16,400.80 |
229.0K |
| 13:59 |
16,398.40 |
16,401.00 |
16,398.40 |
16,401.00 |
177.9K |
| 14:00 |
16,402.30 |
16,402.60 |
16,402.30 |
16,402.60 |
333.9K |
| 14:01 |
16,403.50 |
16,403.50 |
16,402.70 |
16,402.70 |
701.0K |
| 14:02 |
16,402.20 |
16,402.20 |
16,402.20 |
16,402.20 |
318.7K |
| 14:03 |
16,403.60 |
16,405.70 |
16,403.60 |
16,405.70 |
610.1K |
| 14:04 |
16,404.20 |
16,404.20 |
16,402.90 |
16,402.90 |
488.3K |
| 14:05 |
16,401.80 |
16,401.80 |
16,400.70 |
16,400.70 |
195.4K |
| 14:06 |
16,399.70 |
16,399.70 |
16,399.10 |
16,399.10 |
223.0K |
| 14:07 |
16,400.90 |
16,400.90 |
16,400.70 |
16,400.70 |
264.6K |
| 14:08 |
16,396.80 |
16,396.80 |
16,395.70 |
16,395.70 |
1,045.2K |
| 14:09 |
16,397.60 |
16,398.10 |
16,397.60 |
16,398.10 |
560.1K |
| 14:10 |
16,402.90 |
16,403.70 |
16,402.90 |
16,403.70 |
338.3K |
| 14:11 |
16,405.20 |
16,406.60 |
16,405.20 |
16,406.60 |
334.1K |
| 14:12 |
16,404.10 |
16,404.10 |
16,400.90 |
16,400.90 |
92.1K |
| 14:13 |
16,403.90 |
16,412.10 |
16,403.90 |
16,412.10 |
683.3K |
| 14:14 |
16,414.40 |
16,414.40 |
16,413.40 |
16,413.40 |
268.5K |
| 14:15 |
16,415.50 |
16,416.20 |
16,415.50 |
16,416.20 |
196.1K |
| 14:16 |
16,417.40 |
16,417.80 |
16,417.40 |
16,417.80 |
799.4K |
| 14:17 |
16,421.00 |
16,426.20 |
16,421.00 |
16,426.20 |
407.9K |
| 14:18 |
16,427.10 |
16,427.30 |
16,427.10 |
16,427.30 |
598.0K |
| 14:19 |
16,424.60 |
16,425.00 |
16,424.60 |
16,425.00 |
221.9K |
| 14:20 |
16,429.10 |
16,429.10 |
16,427.50 |
16,427.50 |
782.0K |
| 14:21 |
16,426.60 |
16,426.60 |
16,424.90 |
16,424.90 |
566.4K |
| 14:22 |
16,430.60 |
16,430.60 |
16,427.10 |
16,427.10 |
393.7K |
| 14:23 |
16,431.80 |
16,433.50 |
16,431.80 |
16,433.50 |
367.3K |
| 14:24 |
16,431.70 |
16,431.70 |
16,431.00 |
16,431.00 |
613.8K |
| 14:25 |
16,429.60 |
16,431.90 |
16,429.60 |
16,431.90 |
303.9K |
| 14:26 |
16,428.40 |
16,428.40 |
16,424.80 |
16,424.80 |
428.3K |
| 14:27 |
16,419.90 |
16,422.40 |
16,419.90 |
16,422.40 |
316.5K |
| 14:28 |
16,421.60 |
16,421.60 |
16,421.30 |
16,421.30 |
243.4K |
| 14:29 |
16,418.90 |
16,422.30 |
16,418.90 |
16,422.30 |
257.6K |
| 14:30 |
16,424.40 |
16,427.50 |
16,424.40 |
16,427.50 |
411.8K |
| 14:31 |
16,421.00 |
16,421.00 |
16,419.30 |
16,419.30 |
390.6K |
| 14:32 |
16,421.90 |
16,421.90 |
16,421.00 |
16,421.00 |
231.0K |
| 14:33 |
16,421.50 |
16,421.50 |
16,416.30 |
16,416.30 |
240.9K |
| 14:34 |
16,418.00 |
16,418.50 |
16,418.00 |
16,418.50 |
193.4K |
| 14:35 |
16,417.30 |
16,417.30 |
16,415.70 |
16,415.70 |
1,517.4K |
| 14:36 |
16,419.20 |
16,419.20 |
16,418.10 |
16,418.10 |
348.9K |
| 14:37 |
16,420.70 |
16,420.70 |
16,418.10 |
16,418.10 |
155.4K |
| 14:38 |
16,416.30 |
16,416.30 |
16,415.80 |
16,415.80 |
162.0K |
| 14:39 |
16,412.00 |
16,412.20 |
16,412.00 |
16,412.20 |
322.2K |
| 14:40 |
16,413.30 |
16,413.30 |
16,409.50 |
16,409.50 |
644.2K |
| 14:41 |
16,403.90 |
16,407.70 |
16,403.90 |
16,407.70 |
798.6K |
| 14:42 |
16,406.20 |
16,406.60 |
16,406.20 |
16,406.60 |
539.2K |
| 14:43 |
16,406.30 |
16,408.70 |
16,406.30 |
16,408.70 |
569.0K |
| 14:44 |
16,407.40 |
16,407.40 |
16,406.70 |
16,406.70 |
241.2K |
| 14:45 |
16,403.70 |
16,403.70 |
16,396.60 |
16,396.60 |
223.3K |
| 14:46 |
16,397.10 |
16,397.10 |
16,395.50 |
16,395.50 |
230.6K |
| 14:47 |
16,394.10 |
16,394.10 |
16,389.40 |
16,389.40 |
1,068.5K |
| 14:48 |
16,388.70 |
16,388.70 |
16,387.70 |
16,387.70 |
566.2K |
| 14:49 |
16,385.20 |
16,388.90 |
16,385.20 |
16,388.90 |
589.8K |
| 14:50 |
16,391.90 |
16,395.80 |
16,391.90 |
16,395.80 |
353.4K |
| 14:51 |
16,395.40 |
16,399.30 |
16,395.40 |
16,399.30 |
487.2K |
| 14:52 |
16,399.80 |
16,399.80 |
16,397.10 |
16,397.10 |
399.3K |
| 14:53 |
16,395.30 |
16,395.30 |
16,393.10 |
16,393.10 |
1,775.9K |
| 14:54 |
16,392.60 |
16,392.60 |
16,392.00 |
16,392.00 |
266.3K |
| 14:55 |
16,387.90 |
16,387.90 |
16,386.00 |
16,386.00 |
272.6K |
| 14:56 |
16,383.00 |
16,383.00 |
16,381.10 |
16,381.10 |
212.5K |
| 14:57 |
16,383.40 |
16,383.40 |
16,379.00 |
16,379.00 |
182.4K |
| 14:58 |
16,377.80 |
16,377.80 |
16,376.70 |
16,376.70 |
475.7K |
| 14:59 |
16,376.20 |
16,377.80 |
16,376.20 |
16,377.80 |
321.1K |
| 15:00 |
16,377.80 |
16,377.80 |
16,377.80 |
16,377.80 |
206.0K |
| 15:01 |
16,380.30 |
16,380.30 |
16,374.50 |
16,374.50 |
1,811.6K |
| 15:02 |
16,379.00 |
16,379.40 |
16,379.00 |
16,379.40 |
323.8K |
| 15:03 |
16,377.50 |
16,379.60 |
16,377.50 |
16,379.60 |
494.6K |
| 15:04 |
16,381.20 |
16,382.80 |
16,381.20 |
16,382.80 |
267.4K |
| 15:05 |
16,382.80 |
16,384.20 |
16,382.80 |
16,384.20 |
233.3K |
| 15:06 |
16,387.70 |
16,393.90 |
16,387.70 |
16,393.90 |
574.5K |
| 15:07 |
16,394.30 |
16,394.30 |
16,389.30 |
16,389.30 |
478.0K |
| 15:08 |
16,391.80 |
16,391.80 |
16,391.50 |
16,391.50 |
384.5K |
| 15:09 |
16,392.70 |
16,396.00 |
16,392.70 |
16,396.00 |
339.5K |
| 15:10 |
16,399.60 |
16,399.60 |
16,396.60 |
16,396.60 |
277.3K |
| 15:11 |
16,396.70 |
16,396.70 |
16,396.50 |
16,396.50 |
1,120.8K |
| 15:12 |
16,397.80 |
16,400.20 |
16,397.80 |
16,400.20 |
365.3K |
| 15:13 |
16,401.30 |
16,401.50 |
16,401.30 |
16,401.50 |
319.7K |
| 15:14 |
16,402.70 |
16,402.70 |
16,396.40 |
16,396.40 |
698.3K |
| 15:15 |
16,393.90 |
16,393.90 |
16,393.30 |
16,393.30 |
306.8K |
| 15:16 |
16,392.60 |
16,392.60 |
16,391.30 |
16,391.30 |
297.5K |
| 15:17 |
16,389.60 |
16,389.60 |
16,386.30 |
16,386.30 |
274.4K |
| 15:18 |
16,387.80 |
16,387.80 |
16,383.00 |
16,383.00 |
470.1K |
| 15:19 |
16,381.80 |
16,381.80 |
16,380.30 |
16,380.30 |
304.0K |
| 15:20 |
16,377.20 |
16,377.20 |
16,374.60 |
16,374.60 |
692.1K |
| 15:21 |
16,375.80 |
16,375.80 |
16,375.80 |
16,375.80 |
457.8K |
| 15:22 |
16,372.50 |
16,372.50 |
16,370.60 |
16,370.60 |
1,025.3K |
| 15:23 |
16,372.30 |
16,373.80 |
16,372.30 |
16,373.80 |
656.6K |
| 15:24 |
16,369.20 |
16,369.20 |
16,368.70 |
16,368.70 |
304.6K |
| 15:25 |
16,372.50 |
16,372.50 |
16,370.70 |
16,370.70 |
390.9K |
| 15:26 |
16,368.40 |
16,369.60 |
16,368.40 |
16,369.60 |
197.7K |
| 15:27 |
16,364.70 |
16,364.70 |
16,363.80 |
16,363.80 |
679.8K |
| 15:28 |
16,364.30 |
16,364.70 |
16,364.30 |
16,364.70 |
669.5K |
| 15:29 |
16,368.40 |
16,368.40 |
16,368.30 |
16,368.30 |
221.2K |
| 15:30 |
16,367.80 |
16,367.90 |
16,367.80 |
16,367.90 |
721.4K |
| 15:31 |
16,369.80 |
16,370.70 |
16,369.80 |
16,370.70 |
847.4K |
| 15:32 |
16,370.00 |
16,371.50 |
16,370.00 |
16,371.50 |
293.6K |
| 15:33 |
16,370.00 |
16,370.00 |
16,369.90 |
16,369.90 |
266.0K |
| 15:34 |
16,373.90 |
16,376.40 |
16,373.90 |
16,376.40 |
881.0K |
| 15:35 |
16,380.20 |
16,380.20 |
16,378.40 |
16,378.40 |
560.3K |
| 15:36 |
16,376.30 |
16,376.30 |
16,373.70 |
16,373.70 |
517.9K |
| 15:37 |
16,375.70 |
16,375.70 |
16,375.30 |
16,375.30 |
556.4K |
| 15:38 |
16,376.70 |
16,376.70 |
16,376.70 |
16,376.70 |
572.3K |
| 15:39 |
16,377.70 |
16,377.70 |
16,374.30 |
16,374.30 |
439.0K |
| 15:40 |
16,373.80 |
16,377.20 |
16,373.80 |
16,377.20 |
632.0K |
| 15:41 |
16,372.30 |
16,373.40 |
16,372.30 |
16,373.40 |
561.3K |
| 15:42 |
16,372.40 |
16,376.10 |
16,372.40 |
16,376.10 |
906.3K |
| 15:43 |
16,378.10 |
16,382.60 |
16,378.10 |
16,382.60 |
412.7K |
| 15:44 |
16,385.70 |
16,386.00 |
16,385.70 |
16,386.00 |
1,827.3K |
| 15:45 |
16,389.80 |
16,389.80 |
16,386.70 |
16,386.70 |
408.9K |
| 15:46 |
16,385.60 |
16,385.60 |
16,382.50 |
16,382.50 |
706.4K |
| 15:47 |
16,375.10 |
16,380.20 |
16,375.10 |
16,380.20 |
771.9K |
| 15:48 |
16,380.40 |
16,380.90 |
16,380.40 |
16,380.90 |
467.4K |
| 15:49 |
16,377.20 |
16,379.70 |
16,377.20 |
16,379.70 |
3,205.9K |
| 15:50 |
16,379.40 |
16,381.80 |
16,379.40 |
16,381.80 |
2,303.3K |
| 15:51 |
16,381.70 |
16,381.70 |
16,381.50 |
16,381.50 |
407.8K |
| 15:52 |
16,378.40 |
16,381.10 |
16,378.40 |
16,381.10 |
712.5K |
| 15:53 |
16,384.30 |
16,387.10 |
16,384.30 |
16,387.10 |
520.1K |
| 15:54 |
16,387.50 |
16,389.10 |
16,387.50 |
16,389.10 |
461.3K |
| 15:55 |
16,387.40 |
16,388.60 |
16,387.40 |
16,388.60 |
562.7K |
| 15:56 |
16,388.50 |
16,388.50 |
16,384.80 |
16,384.80 |
638.9K |
| 15:57 |
16,386.10 |
16,386.10 |
16,385.90 |
16,385.90 |
440.4K |
| 15:58 |
16,391.20 |
16,391.20 |
16,390.90 |
16,390.90 |
629.5K |
| 15:59 |
16,394.10 |
16,394.10 |
16,390.80 |
16,390.80 |
1,455.2K |
| 16:00 |
16,392.70 |
16,392.70 |
16,390.30 |
16,390.30 |
1,162.3K |
| 16:01 |
16,390.30 |
16,390.30 |
16,390.30 |
16,390.30 |
0.0K |
| 16:02 |
16,390.30 |
16,390.30 |
16,390.30 |
16,390.30 |
0.0K |
| 16:03 |
16,390.30 |
16,390.30 |
16,390.30 |
16,390.30 |
0.0K |
| 16:04 |
16,390.30 |
16,395.50 |
16,390.30 |
16,395.50 |
78,026.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|