| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,441.40 |
16,441.40 |
16,377.80 |
16,377.80 |
2,670.8K |
| 10:01 |
16,370.70 |
16,370.70 |
16,364.80 |
16,364.80 |
478.8K |
| 10:02 |
16,365.10 |
16,393.70 |
16,365.10 |
16,393.70 |
954.0K |
| 10:03 |
16,399.90 |
16,405.70 |
16,399.90 |
16,405.70 |
326.0K |
| 10:04 |
16,414.00 |
16,415.10 |
16,414.00 |
16,415.10 |
1,463.0K |
| 10:05 |
16,437.20 |
16,451.00 |
16,437.20 |
16,451.00 |
1,205.9K |
| 10:06 |
16,451.00 |
16,451.00 |
16,450.00 |
16,450.00 |
547.5K |
| 10:07 |
16,501.50 |
16,508.00 |
16,501.50 |
16,508.00 |
3,030.1K |
| 10:08 |
16,505.60 |
16,505.60 |
16,494.20 |
16,494.20 |
580.7K |
| 10:09 |
16,494.70 |
16,494.70 |
16,488.50 |
16,488.50 |
5,286.2K |
| 10:10 |
16,489.10 |
16,489.10 |
16,485.10 |
16,485.10 |
3,946.5K |
| 10:11 |
16,486.30 |
16,499.90 |
16,486.30 |
16,499.90 |
1,928.8K |
| 10:12 |
16,506.60 |
16,506.60 |
16,495.30 |
16,495.30 |
1,015.5K |
| 10:13 |
16,503.90 |
16,503.90 |
16,501.30 |
16,501.30 |
905.3K |
| 10:14 |
16,496.70 |
16,496.70 |
16,493.50 |
16,493.50 |
1,498.9K |
| 10:15 |
16,481.40 |
16,484.00 |
16,481.40 |
16,484.00 |
3,121.6K |
| 10:16 |
16,472.50 |
16,472.50 |
16,472.20 |
16,472.20 |
568.6K |
| 10:17 |
16,479.20 |
16,479.20 |
16,476.50 |
16,476.50 |
495.4K |
| 10:18 |
16,482.60 |
16,488.70 |
16,482.60 |
16,488.70 |
1,299.4K |
| 10:19 |
16,491.70 |
16,491.70 |
16,491.10 |
16,491.10 |
798.2K |
| 10:20 |
16,491.90 |
16,492.90 |
16,491.90 |
16,492.90 |
884.7K |
| 10:21 |
16,491.90 |
16,491.90 |
16,484.50 |
16,484.50 |
756.2K |
| 10:22 |
16,482.30 |
16,484.40 |
16,482.30 |
16,484.40 |
683.4K |
| 10:23 |
16,478.50 |
16,479.10 |
16,478.50 |
16,479.10 |
1,039.8K |
| 10:24 |
16,459.20 |
16,463.60 |
16,459.20 |
16,463.60 |
666.7K |
| 10:25 |
16,468.00 |
16,468.20 |
16,468.00 |
16,468.20 |
1,034.3K |
| 10:26 |
16,486.70 |
16,486.70 |
16,484.00 |
16,484.00 |
322.0K |
| 10:27 |
16,498.40 |
16,498.40 |
16,495.70 |
16,495.70 |
948.1K |
| 10:28 |
16,495.70 |
16,497.30 |
16,495.70 |
16,497.30 |
737.7K |
| 10:29 |
16,501.40 |
16,501.40 |
16,488.00 |
16,488.00 |
454.6K |
| 10:30 |
16,484.80 |
16,484.80 |
16,481.30 |
16,481.30 |
384.3K |
| 10:31 |
16,486.00 |
16,486.00 |
16,485.10 |
16,485.10 |
504.5K |
| 10:32 |
16,482.90 |
16,482.90 |
16,482.30 |
16,482.30 |
1,369.2K |
| 10:33 |
16,479.90 |
16,479.90 |
16,476.70 |
16,476.70 |
2,921.1K |
| 10:34 |
16,475.00 |
16,479.20 |
16,475.00 |
16,479.20 |
6,427.5K |
| 10:35 |
16,468.70 |
16,476.60 |
16,468.70 |
16,476.60 |
1,180.4K |
| 10:36 |
16,478.20 |
16,478.30 |
16,478.20 |
16,478.30 |
503.3K |
| 10:37 |
16,479.50 |
16,496.70 |
16,479.50 |
16,496.70 |
743.2K |
| 10:38 |
16,514.50 |
16,514.50 |
16,509.00 |
16,509.00 |
860.8K |
| 10:39 |
16,499.60 |
16,499.60 |
16,495.60 |
16,495.60 |
972.7K |
| 10:40 |
16,495.70 |
16,498.80 |
16,495.70 |
16,498.80 |
714.3K |
| 10:41 |
16,499.10 |
16,504.80 |
16,499.10 |
16,504.80 |
443.3K |
| 10:42 |
16,497.40 |
16,499.30 |
16,497.40 |
16,499.30 |
883.0K |
| 10:43 |
16,490.40 |
16,490.40 |
16,488.90 |
16,488.90 |
389.3K |
| 10:44 |
16,476.50 |
16,476.50 |
16,459.60 |
16,459.60 |
588.1K |
| 10:45 |
16,463.60 |
16,470.80 |
16,463.60 |
16,470.80 |
748.4K |
| 10:46 |
16,470.40 |
16,473.30 |
16,470.40 |
16,473.30 |
855.5K |
| 10:47 |
16,468.80 |
16,482.20 |
16,468.80 |
16,482.20 |
1,703.2K |
| 10:48 |
16,487.00 |
16,490.30 |
16,487.00 |
16,490.30 |
1,448.5K |
| 10:49 |
16,494.00 |
16,502.10 |
16,494.00 |
16,502.10 |
575.0K |
| 10:50 |
16,506.80 |
16,506.80 |
16,502.50 |
16,502.50 |
1,678.2K |
| 10:51 |
16,501.90 |
16,501.90 |
16,493.60 |
16,493.60 |
917.0K |
| 10:52 |
16,492.60 |
16,492.60 |
16,491.30 |
16,491.30 |
399.4K |
| 10:53 |
16,478.90 |
16,478.90 |
16,469.90 |
16,469.90 |
1,056.7K |
| 10:54 |
16,470.50 |
16,470.50 |
16,469.30 |
16,469.30 |
561.2K |
| 10:55 |
16,461.90 |
16,461.90 |
16,461.30 |
16,461.30 |
617.6K |
| 10:56 |
16,462.30 |
16,464.40 |
16,462.30 |
16,464.40 |
559.0K |
| 10:57 |
16,463.00 |
16,463.00 |
16,454.70 |
16,454.70 |
2,493.9K |
| 10:58 |
16,461.60 |
16,461.60 |
16,458.10 |
16,458.10 |
890.8K |
| 10:59 |
16,444.00 |
16,446.70 |
16,444.00 |
16,446.70 |
1,673.7K |
| 11:00 |
16,450.30 |
16,450.30 |
16,448.10 |
16,448.10 |
435.4K |
| 11:01 |
16,450.80 |
16,450.80 |
16,450.70 |
16,450.70 |
586.6K |
| 11:02 |
16,450.40 |
16,450.40 |
16,443.50 |
16,443.50 |
438.0K |
| 11:03 |
16,451.50 |
16,451.50 |
16,448.80 |
16,448.80 |
867.0K |
| 11:04 |
16,446.10 |
16,446.10 |
16,439.60 |
16,439.60 |
675.9K |
| 11:05 |
16,443.20 |
16,449.10 |
16,443.20 |
16,449.10 |
455.1K |
| 11:06 |
16,446.30 |
16,446.30 |
16,437.70 |
16,437.70 |
1,436.0K |
| 11:07 |
16,432.90 |
16,432.90 |
16,428.10 |
16,428.10 |
200.3K |
| 11:08 |
16,430.80 |
16,438.40 |
16,430.80 |
16,438.40 |
3,735.6K |
| 11:09 |
16,431.20 |
16,435.10 |
16,431.20 |
16,435.10 |
626.0K |
| 11:10 |
16,433.20 |
16,433.20 |
16,424.60 |
16,424.60 |
246.0K |
| 11:11 |
16,434.40 |
16,434.40 |
16,423.90 |
16,423.90 |
778.2K |
| 11:12 |
16,418.00 |
16,418.00 |
16,415.50 |
16,415.50 |
884.2K |
| 11:13 |
16,419.20 |
16,420.00 |
16,419.20 |
16,420.00 |
532.8K |
| 11:14 |
16,418.60 |
16,418.60 |
16,412.70 |
16,412.70 |
1,412.5K |
| 11:15 |
16,422.30 |
16,431.50 |
16,422.30 |
16,431.50 |
699.2K |
| 11:16 |
16,437.10 |
16,437.10 |
16,435.30 |
16,435.30 |
407.6K |
| 11:17 |
16,434.50 |
16,434.50 |
16,429.80 |
16,429.80 |
321.9K |
| 11:18 |
16,429.50 |
16,433.00 |
16,429.50 |
16,433.00 |
343.5K |
| 11:19 |
16,436.80 |
16,442.90 |
16,436.80 |
16,442.90 |
631.6K |
| 11:20 |
16,438.10 |
16,439.70 |
16,438.10 |
16,439.70 |
1,353.9K |
| 11:21 |
16,428.90 |
16,432.30 |
16,428.90 |
16,432.30 |
869.5K |
| 11:22 |
16,435.50 |
16,435.50 |
16,433.30 |
16,433.30 |
1,243.1K |
| 11:23 |
16,425.50 |
16,425.50 |
16,424.70 |
16,424.70 |
566.5K |
| 11:24 |
16,419.60 |
16,419.60 |
16,418.80 |
16,418.80 |
1,656.5K |
| 11:25 |
16,417.50 |
16,421.30 |
16,417.50 |
16,421.30 |
553.9K |
| 11:26 |
16,425.30 |
16,425.30 |
16,423.70 |
16,423.70 |
2,078.8K |
| 11:27 |
16,422.70 |
16,422.70 |
16,417.10 |
16,417.10 |
406.3K |
| 11:28 |
16,419.50 |
16,420.70 |
16,419.50 |
16,420.70 |
458.4K |
| 11:29 |
16,416.10 |
16,416.10 |
16,410.00 |
16,410.00 |
186.0K |
| 11:30 |
16,405.20 |
16,413.20 |
16,405.20 |
16,413.20 |
705.3K |
| 11:31 |
16,401.90 |
16,401.90 |
16,372.50 |
16,372.50 |
1,890.5K |
| 11:32 |
16,371.40 |
16,373.30 |
16,371.40 |
16,373.30 |
450.7K |
| 11:33 |
16,346.60 |
16,351.40 |
16,346.60 |
16,351.40 |
839.5K |
| 11:34 |
16,348.70 |
16,349.80 |
16,348.70 |
16,349.80 |
406.6K |
| 11:35 |
16,346.80 |
16,346.80 |
16,339.30 |
16,339.30 |
530.0K |
| 11:36 |
16,328.50 |
16,328.50 |
16,316.70 |
16,316.70 |
2,566.9K |
| 11:37 |
16,313.90 |
16,325.80 |
16,313.90 |
16,325.80 |
737.5K |
| 11:38 |
16,334.30 |
16,339.20 |
16,334.30 |
16,339.20 |
482.9K |
| 11:39 |
16,343.00 |
16,348.70 |
16,343.00 |
16,348.70 |
861.2K |
| 11:40 |
16,346.10 |
16,346.10 |
16,344.40 |
16,344.40 |
445.0K |
| 11:41 |
16,340.20 |
16,340.20 |
16,334.60 |
16,334.60 |
215.2K |
| 11:42 |
16,334.70 |
16,334.70 |
16,333.30 |
16,333.30 |
410.5K |
| 11:43 |
16,328.90 |
16,333.00 |
16,328.90 |
16,333.00 |
1,360.5K |
| 11:44 |
16,334.00 |
16,341.90 |
16,334.00 |
16,341.90 |
460.4K |
| 11:45 |
16,339.90 |
16,342.80 |
16,339.90 |
16,342.80 |
816.6K |
| 11:46 |
16,346.60 |
16,346.60 |
16,345.60 |
16,345.60 |
591.7K |
| 11:47 |
16,344.60 |
16,344.60 |
16,344.40 |
16,344.40 |
461.9K |
| 11:48 |
16,340.80 |
16,340.80 |
16,336.30 |
16,336.30 |
717.9K |
| 11:49 |
16,334.80 |
16,336.20 |
16,334.80 |
16,336.20 |
235.3K |
| 11:50 |
16,346.80 |
16,348.10 |
16,346.80 |
16,348.10 |
366.9K |
| 11:51 |
16,341.70 |
16,342.10 |
16,341.70 |
16,342.10 |
151.6K |
| 11:52 |
16,340.00 |
16,348.90 |
16,340.00 |
16,348.90 |
285.9K |
| 11:53 |
16,355.20 |
16,365.30 |
16,355.20 |
16,365.30 |
782.4K |
| 11:54 |
16,369.90 |
16,369.90 |
16,366.00 |
16,366.00 |
246.5K |
| 11:55 |
16,366.20 |
16,366.20 |
16,362.30 |
16,362.30 |
119.4K |
| 11:56 |
16,361.90 |
16,364.00 |
16,361.90 |
16,364.00 |
1,538.0K |
| 11:57 |
16,377.70 |
16,380.20 |
16,377.70 |
16,380.20 |
767.2K |
| 11:58 |
16,379.00 |
16,393.60 |
16,379.00 |
16,393.60 |
270.1K |
| 11:59 |
16,381.60 |
16,382.90 |
16,381.60 |
16,382.90 |
696.4K |
| 12:00 |
16,380.90 |
16,389.60 |
16,380.90 |
16,389.60 |
0.0K |
| 12:01 |
16,387.10 |
16,388.80 |
16,387.10 |
16,388.80 |
293.3K |
| 12:02 |
16,387.00 |
16,387.00 |
16,383.20 |
16,383.20 |
0.0K |
| 12:03 |
16,387.70 |
16,387.70 |
16,387.30 |
16,387.30 |
175.3K |
| 12:04 |
16,391.70 |
16,392.40 |
16,391.70 |
16,392.40 |
171.4K |
| 12:05 |
16,382.30 |
16,382.30 |
16,371.90 |
16,371.90 |
515.7K |
| 12:06 |
16,364.20 |
16,364.20 |
16,359.20 |
16,359.20 |
382.4K |
| 12:07 |
16,354.50 |
16,360.80 |
16,354.50 |
16,360.80 |
83.5K |
| 12:08 |
16,359.70 |
16,359.70 |
16,357.30 |
16,357.30 |
2,549.7K |
| 12:09 |
16,361.60 |
16,362.60 |
16,361.60 |
16,362.60 |
57.5K |
| 12:10 |
16,364.80 |
16,367.20 |
16,364.80 |
16,367.20 |
4,620.3K |
| 12:11 |
16,373.50 |
16,373.50 |
16,369.80 |
16,369.80 |
976.9K |
| 12:12 |
16,370.30 |
16,370.30 |
16,369.50 |
16,369.50 |
986.0K |
| 12:13 |
16,370.00 |
16,370.00 |
16,366.40 |
16,366.40 |
2,564.7K |
| 12:14 |
16,362.10 |
16,365.10 |
16,362.10 |
16,365.10 |
235.0K |
| 12:15 |
16,372.30 |
16,372.30 |
16,370.50 |
16,370.50 |
261.3K |
| 12:16 |
16,375.00 |
16,378.00 |
16,375.00 |
16,378.00 |
294.4K |
| 12:17 |
16,378.50 |
16,380.20 |
16,378.50 |
16,380.20 |
653.2K |
| 12:18 |
16,375.80 |
16,378.70 |
16,375.80 |
16,378.70 |
376.3K |
| 12:19 |
16,384.40 |
16,384.40 |
16,383.30 |
16,383.30 |
701.3K |
| 12:20 |
16,387.10 |
16,388.10 |
16,387.10 |
16,388.10 |
880.2K |
| 12:21 |
16,386.40 |
16,386.40 |
16,381.60 |
16,381.60 |
424.3K |
| 12:22 |
16,380.30 |
16,380.30 |
16,380.20 |
16,380.20 |
536.6K |
| 12:23 |
16,382.00 |
16,389.80 |
16,382.00 |
16,389.80 |
472.0K |
| 12:24 |
16,386.20 |
16,386.20 |
16,383.10 |
16,383.10 |
624.4K |
| 12:25 |
16,385.90 |
16,385.90 |
16,378.70 |
16,378.70 |
2,003.4K |
| 12:26 |
16,373.90 |
16,373.90 |
16,371.10 |
16,371.10 |
1,650.4K |
| 12:27 |
16,372.90 |
16,379.10 |
16,372.90 |
16,379.10 |
494.1K |
| 12:28 |
16,379.40 |
16,379.40 |
16,375.40 |
16,375.40 |
191.8K |
| 12:29 |
16,380.70 |
16,380.70 |
16,377.60 |
16,377.60 |
200.4K |
| 12:30 |
16,382.30 |
16,385.70 |
16,382.30 |
16,385.70 |
149.9K |
| 12:31 |
16,382.00 |
16,382.00 |
16,379.60 |
16,379.60 |
133.7K |
| 12:32 |
16,380.70 |
16,384.10 |
16,380.70 |
16,384.10 |
577.7K |
| 12:33 |
16,382.30 |
16,387.30 |
16,382.30 |
16,387.30 |
344.2K |
| 12:34 |
16,389.50 |
16,389.50 |
16,382.60 |
16,382.60 |
217.8K |
| 12:35 |
16,387.50 |
16,387.50 |
16,387.20 |
16,387.20 |
206.9K |
| 12:36 |
16,391.80 |
16,392.80 |
16,391.80 |
16,392.80 |
171.1K |
| 12:37 |
16,393.30 |
16,393.30 |
16,391.80 |
16,391.80 |
189.5K |
| 12:38 |
16,392.20 |
16,392.20 |
16,388.70 |
16,388.70 |
211.0K |
| 12:39 |
16,383.50 |
16,383.50 |
16,383.20 |
16,383.20 |
159.4K |
| 12:40 |
16,385.30 |
16,396.10 |
16,385.30 |
16,396.10 |
1,035.9K |
| 12:41 |
16,401.70 |
16,404.10 |
16,401.70 |
16,404.10 |
103.5K |
| 12:42 |
16,402.90 |
16,402.90 |
16,401.40 |
16,401.40 |
403.5K |
| 12:43 |
16,389.90 |
16,394.50 |
16,389.90 |
16,394.50 |
510.4K |
| 12:44 |
16,397.60 |
16,397.60 |
16,396.70 |
16,396.70 |
1,886.0K |
| 12:45 |
16,394.40 |
16,397.10 |
16,394.40 |
16,397.10 |
334.9K |
| 12:46 |
16,397.90 |
16,397.90 |
16,391.10 |
16,391.10 |
135.6K |
| 12:47 |
16,396.30 |
16,400.40 |
16,396.30 |
16,400.40 |
1,393.9K |
| 12:48 |
16,399.50 |
16,399.50 |
16,390.30 |
16,390.30 |
187.8K |
| 12:49 |
16,387.10 |
16,387.10 |
16,380.20 |
16,380.20 |
292.8K |
| 12:50 |
16,378.70 |
16,378.70 |
16,376.50 |
16,376.50 |
257.6K |
| 12:51 |
16,367.20 |
16,367.20 |
16,357.90 |
16,357.90 |
1,084.6K |
| 12:52 |
16,360.20 |
16,364.30 |
16,360.20 |
16,364.30 |
885.8K |
| 12:53 |
16,375.30 |
16,378.10 |
16,375.30 |
16,378.10 |
290.6K |
| 12:54 |
16,379.20 |
16,379.20 |
16,375.80 |
16,375.80 |
269.3K |
| 12:55 |
16,389.80 |
16,389.80 |
16,380.30 |
16,380.30 |
288.6K |
| 12:56 |
16,374.10 |
16,378.00 |
16,374.10 |
16,378.00 |
419.4K |
| 12:57 |
16,380.80 |
16,380.80 |
16,379.80 |
16,379.80 |
344.0K |
| 12:58 |
16,397.60 |
16,397.60 |
16,397.10 |
16,397.10 |
371.5K |
| 12:59 |
16,396.40 |
16,397.60 |
16,396.40 |
16,397.60 |
114.8K |
| 13:00 |
16,398.00 |
16,410.90 |
16,398.00 |
16,410.90 |
351.0K |
| 13:01 |
16,419.20 |
16,424.60 |
16,419.20 |
16,424.60 |
590.3K |
| 13:02 |
16,424.90 |
16,424.90 |
16,411.20 |
16,411.20 |
335.8K |
| 13:03 |
16,412.40 |
16,412.40 |
16,408.80 |
16,408.80 |
215.7K |
| 13:04 |
16,406.50 |
16,406.50 |
16,406.40 |
16,406.40 |
251.6K |
| 13:05 |
16,401.20 |
16,401.20 |
16,398.30 |
16,398.30 |
732.7K |
| 13:06 |
16,393.00 |
16,393.00 |
16,389.70 |
16,389.70 |
196.5K |
| 13:07 |
16,391.60 |
16,391.60 |
16,390.10 |
16,390.10 |
230.6K |
| 13:08 |
16,391.40 |
16,391.40 |
16,389.70 |
16,389.70 |
342.7K |
| 13:09 |
16,394.10 |
16,398.10 |
16,394.10 |
16,398.10 |
365.3K |
| 13:10 |
16,395.10 |
16,395.10 |
16,381.90 |
16,381.90 |
258.2K |
| 13:11 |
16,380.80 |
16,380.80 |
16,379.20 |
16,379.20 |
2,965.1K |
| 13:12 |
16,381.90 |
16,381.90 |
16,380.40 |
16,380.40 |
146.3K |
| 13:13 |
16,378.10 |
16,378.10 |
16,377.10 |
16,377.10 |
549.7K |
| 13:14 |
16,387.90 |
16,399.00 |
16,387.90 |
16,399.00 |
440.1K |
| 13:15 |
16,407.70 |
16,408.60 |
16,407.70 |
16,408.60 |
185.2K |
| 13:16 |
16,409.60 |
16,409.60 |
16,406.20 |
16,406.20 |
280.6K |
| 13:17 |
16,403.70 |
16,403.70 |
16,401.40 |
16,401.40 |
297.1K |
| 13:18 |
16,407.30 |
16,407.30 |
16,401.00 |
16,401.00 |
331.0K |
| 13:19 |
16,402.00 |
16,403.00 |
16,402.00 |
16,403.00 |
137.4K |
| 13:20 |
16,404.40 |
16,404.40 |
16,394.30 |
16,394.30 |
428.9K |
| 13:21 |
16,395.90 |
16,395.90 |
16,389.40 |
16,389.40 |
468.2K |
| 13:22 |
16,388.30 |
16,390.60 |
16,388.30 |
16,390.60 |
219.3K |
| 13:23 |
16,391.10 |
16,391.10 |
16,390.80 |
16,390.80 |
160.6K |
| 13:24 |
16,392.40 |
16,392.40 |
16,386.10 |
16,386.10 |
300.6K |
| 13:25 |
16,387.10 |
16,394.30 |
16,387.10 |
16,394.30 |
540.4K |
| 13:26 |
16,398.60 |
16,398.60 |
16,398.00 |
16,398.00 |
369.9K |
| 13:27 |
16,396.70 |
16,396.70 |
16,389.50 |
16,389.50 |
457.3K |
| 13:28 |
16,390.70 |
16,390.70 |
16,383.60 |
16,383.60 |
186.9K |
| 13:29 |
16,383.90 |
16,384.60 |
16,383.90 |
16,384.60 |
1,012.4K |
| 13:30 |
16,383.70 |
16,383.70 |
16,383.60 |
16,383.60 |
339.7K |
| 13:31 |
16,381.20 |
16,385.00 |
16,381.20 |
16,385.00 |
231.9K |
| 13:32 |
16,384.80 |
16,384.80 |
16,384.70 |
16,384.70 |
296.0K |
| 13:33 |
16,384.20 |
16,385.30 |
16,384.20 |
16,385.30 |
219.1K |
| 13:34 |
16,378.30 |
16,378.70 |
16,378.30 |
16,378.70 |
182.4K |
| 13:35 |
16,380.30 |
16,383.10 |
16,380.30 |
16,383.10 |
407.1K |
| 13:36 |
16,379.60 |
16,379.60 |
16,374.70 |
16,374.70 |
207.2K |
| 13:37 |
16,379.50 |
16,379.50 |
16,379.50 |
16,379.50 |
252.1K |
| 13:38 |
16,379.90 |
16,379.90 |
16,378.20 |
16,378.20 |
398.4K |
| 13:39 |
16,377.60 |
16,378.50 |
16,377.60 |
16,378.50 |
336.9K |
| 13:40 |
16,379.30 |
16,379.30 |
16,375.80 |
16,375.80 |
383.5K |
| 13:41 |
16,379.60 |
16,379.60 |
16,375.70 |
16,375.70 |
1,400.8K |
| 13:42 |
16,374.30 |
16,374.30 |
16,373.90 |
16,373.90 |
4,578.0K |
| 13:43 |
16,366.60 |
16,367.10 |
16,366.60 |
16,367.10 |
174.4K |
| 13:44 |
16,367.30 |
16,367.30 |
16,366.50 |
16,366.50 |
176.4K |
| 13:45 |
16,367.60 |
16,367.60 |
16,364.50 |
16,364.50 |
1,333.9K |
| 13:46 |
16,363.60 |
16,363.60 |
16,363.10 |
16,363.10 |
371.7K |
| 13:47 |
16,362.50 |
16,367.00 |
16,362.50 |
16,367.00 |
439.4K |
| 13:48 |
16,369.10 |
16,375.50 |
16,369.10 |
16,375.50 |
544.8K |
| 13:49 |
16,378.10 |
16,378.70 |
16,378.10 |
16,378.70 |
409.4K |
| 13:50 |
16,387.80 |
16,391.70 |
16,387.80 |
16,391.70 |
580.8K |
| 13:51 |
16,391.90 |
16,393.30 |
16,391.90 |
16,393.30 |
466.0K |
| 13:52 |
16,388.10 |
16,391.20 |
16,388.10 |
16,391.20 |
252.8K |
| 13:53 |
16,383.90 |
16,383.90 |
16,381.30 |
16,381.30 |
194.4K |
| 13:54 |
16,380.70 |
16,385.40 |
16,380.70 |
16,385.40 |
229.0K |
| 13:55 |
16,393.60 |
16,397.10 |
16,393.60 |
16,397.10 |
1,708.9K |
| 13:56 |
16,406.40 |
16,408.00 |
16,406.40 |
16,408.00 |
591.7K |
| 13:57 |
16,408.20 |
16,408.20 |
16,405.80 |
16,405.80 |
501.2K |
| 13:58 |
16,414.50 |
16,414.50 |
16,413.60 |
16,413.60 |
518.2K |
| 13:59 |
16,423.00 |
16,424.20 |
16,423.00 |
16,424.20 |
618.0K |
| 14:00 |
16,422.10 |
16,424.70 |
16,422.10 |
16,424.70 |
634.5K |
| 14:01 |
16,422.70 |
16,422.70 |
16,422.10 |
16,422.10 |
457.8K |
| 14:02 |
16,426.00 |
16,426.00 |
16,425.60 |
16,425.60 |
456.9K |
| 14:03 |
16,425.80 |
16,425.80 |
16,418.70 |
16,418.70 |
196.4K |
| 14:04 |
16,418.60 |
16,418.80 |
16,418.60 |
16,418.80 |
320.2K |
| 14:05 |
16,419.50 |
16,419.50 |
16,416.30 |
16,416.30 |
550.0K |
| 14:06 |
16,415.90 |
16,419.10 |
16,415.90 |
16,419.10 |
343.4K |
| 14:07 |
16,418.00 |
16,418.80 |
16,418.00 |
16,418.80 |
278.6K |
| 14:08 |
16,418.40 |
16,418.40 |
16,415.60 |
16,415.60 |
290.4K |
| 14:09 |
16,412.00 |
16,416.00 |
16,412.00 |
16,416.00 |
185.0K |
| 14:10 |
16,414.70 |
16,420.30 |
16,414.70 |
16,420.30 |
272.3K |
| 14:11 |
16,424.30 |
16,431.50 |
16,424.30 |
16,431.50 |
1,623.9K |
| 14:12 |
16,431.00 |
16,431.00 |
16,422.30 |
16,422.30 |
409.9K |
| 14:13 |
16,423.40 |
16,423.40 |
16,417.90 |
16,417.90 |
725.6K |
| 14:14 |
16,413.70 |
16,413.70 |
16,412.30 |
16,412.30 |
1,763.4K |
| 14:15 |
16,410.90 |
16,410.90 |
16,409.70 |
16,409.70 |
529.7K |
| 14:16 |
16,408.60 |
16,411.30 |
16,408.60 |
16,411.30 |
581.4K |
| 14:17 |
16,410.20 |
16,410.20 |
16,409.10 |
16,409.10 |
234.9K |
| 14:18 |
16,414.70 |
16,414.70 |
16,407.50 |
16,407.50 |
278.9K |
| 14:19 |
16,406.50 |
16,406.50 |
16,405.90 |
16,405.90 |
1,589.0K |
| 14:20 |
16,407.70 |
16,411.10 |
16,407.70 |
16,411.10 |
320.6K |
| 14:21 |
16,415.40 |
16,418.50 |
16,415.40 |
16,418.50 |
285.5K |
| 14:22 |
16,420.40 |
16,420.90 |
16,420.40 |
16,420.90 |
275.9K |
| 14:23 |
16,421.30 |
16,425.20 |
16,421.30 |
16,425.20 |
212.1K |
| 14:24 |
16,428.10 |
16,428.40 |
16,428.10 |
16,428.40 |
563.6K |
| 14:25 |
16,429.70 |
16,432.90 |
16,429.70 |
16,432.90 |
181.3K |
| 14:26 |
16,428.50 |
16,428.50 |
16,422.70 |
16,422.70 |
596.8K |
| 14:27 |
16,421.00 |
16,421.80 |
16,421.00 |
16,421.80 |
141.2K |
| 14:28 |
16,425.20 |
16,425.20 |
16,424.90 |
16,424.90 |
243.1K |
| 14:29 |
16,423.90 |
16,423.90 |
16,421.90 |
16,421.90 |
1,262.7K |
| 14:30 |
16,418.70 |
16,418.70 |
16,416.00 |
16,416.00 |
521.5K |
| 14:31 |
16,413.10 |
16,413.20 |
16,413.10 |
16,413.20 |
453.7K |
| 14:32 |
16,424.20 |
16,427.00 |
16,424.20 |
16,427.00 |
552.2K |
| 14:33 |
16,430.50 |
16,430.50 |
16,429.60 |
16,429.60 |
490.9K |
| 14:34 |
16,428.40 |
16,434.30 |
16,428.40 |
16,434.30 |
282.1K |
| 14:35 |
16,432.70 |
16,432.70 |
16,432.00 |
16,432.00 |
402.4K |
| 14:36 |
16,421.10 |
16,421.10 |
16,415.40 |
16,415.40 |
471.3K |
| 14:37 |
16,421.90 |
16,421.90 |
16,417.20 |
16,417.20 |
604.6K |
| 14:38 |
16,414.10 |
16,414.80 |
16,414.10 |
16,414.80 |
652.8K |
| 14:39 |
16,412.90 |
16,414.80 |
16,412.90 |
16,414.80 |
272.8K |
| 14:40 |
16,412.20 |
16,419.20 |
16,412.20 |
16,419.20 |
163.0K |
| 14:41 |
16,415.10 |
16,415.10 |
16,413.20 |
16,413.20 |
237.5K |
| 14:42 |
16,421.10 |
16,423.50 |
16,421.10 |
16,423.50 |
256.2K |
| 14:43 |
16,421.60 |
16,421.60 |
16,420.10 |
16,420.10 |
319.2K |
| 14:44 |
16,424.00 |
16,424.00 |
16,419.00 |
16,419.00 |
127.0K |
| 14:45 |
16,418.40 |
16,418.80 |
16,418.40 |
16,418.80 |
678.5K |
| 14:46 |
16,419.40 |
16,419.50 |
16,419.40 |
16,419.50 |
260.9K |
| 14:47 |
16,420.00 |
16,424.30 |
16,420.00 |
16,424.30 |
466.3K |
| 14:48 |
16,427.20 |
16,431.80 |
16,427.20 |
16,431.80 |
278.0K |
| 14:49 |
16,426.50 |
16,430.50 |
16,426.50 |
16,430.50 |
166.1K |
| 14:50 |
16,428.00 |
16,428.00 |
16,427.50 |
16,427.50 |
133.0K |
| 14:51 |
16,430.50 |
16,433.30 |
16,430.50 |
16,433.30 |
326.5K |
| 14:52 |
16,432.90 |
16,432.90 |
16,430.20 |
16,430.20 |
344.5K |
| 14:53 |
16,433.00 |
16,433.00 |
16,431.60 |
16,431.60 |
231.2K |
| 14:54 |
16,427.50 |
16,429.90 |
16,427.50 |
16,429.90 |
712.9K |
| 14:55 |
16,431.00 |
16,431.00 |
16,429.90 |
16,429.90 |
640.4K |
| 14:56 |
16,431.00 |
16,431.00 |
16,420.80 |
16,420.80 |
883.0K |
| 14:57 |
16,405.90 |
16,405.90 |
16,405.90 |
16,405.90 |
268.4K |
| 14:58 |
16,409.80 |
16,409.80 |
16,408.70 |
16,408.70 |
337.5K |
| 14:59 |
16,410.50 |
16,412.20 |
16,410.50 |
16,412.20 |
246.1K |
| 15:00 |
16,411.70 |
16,411.70 |
16,406.10 |
16,406.10 |
362.3K |
| 15:01 |
16,407.90 |
16,407.90 |
16,406.00 |
16,406.00 |
351.3K |
| 15:02 |
16,405.10 |
16,405.80 |
16,405.10 |
16,405.80 |
518.5K |
| 15:03 |
16,407.10 |
16,417.50 |
16,407.10 |
16,417.50 |
516.0K |
| 15:04 |
16,419.60 |
16,419.80 |
16,419.60 |
16,419.80 |
275.8K |
| 15:05 |
16,422.10 |
16,423.20 |
16,422.10 |
16,423.20 |
611.6K |
| 15:06 |
16,420.00 |
16,420.00 |
16,419.20 |
16,419.20 |
302.0K |
| 15:07 |
16,422.10 |
16,422.10 |
16,417.10 |
16,417.10 |
494.2K |
| 15:08 |
16,417.90 |
16,417.90 |
16,414.60 |
16,414.60 |
338.7K |
| 15:09 |
16,414.20 |
16,414.50 |
16,414.20 |
16,414.50 |
305.7K |
| 15:10 |
16,419.10 |
16,423.10 |
16,419.10 |
16,423.10 |
622.7K |
| 15:11 |
16,425.00 |
16,426.80 |
16,425.00 |
16,426.80 |
257.9K |
| 15:12 |
16,423.20 |
16,423.60 |
16,423.20 |
16,423.60 |
641.9K |
| 15:13 |
16,422.50 |
16,422.50 |
16,421.40 |
16,421.40 |
292.2K |
| 15:14 |
16,423.10 |
16,423.10 |
16,420.30 |
16,420.30 |
795.4K |
| 15:15 |
16,419.30 |
16,419.30 |
16,415.10 |
16,415.10 |
337.8K |
| 15:16 |
16,416.20 |
16,424.30 |
16,416.20 |
16,424.30 |
393.0K |
| 15:17 |
16,424.20 |
16,424.20 |
16,419.80 |
16,419.80 |
410.1K |
| 15:18 |
16,419.70 |
16,422.20 |
16,419.70 |
16,422.20 |
523.8K |
| 15:19 |
16,422.90 |
16,422.90 |
16,417.60 |
16,417.60 |
373.1K |
| 15:20 |
16,417.80 |
16,424.30 |
16,417.80 |
16,424.30 |
466.0K |
| 15:21 |
16,422.80 |
16,422.80 |
16,422.10 |
16,422.10 |
353.2K |
| 15:22 |
16,421.00 |
16,421.00 |
16,419.50 |
16,419.50 |
420.6K |
| 15:23 |
16,416.60 |
16,416.60 |
16,413.70 |
16,413.70 |
760.3K |
| 15:24 |
16,417.40 |
16,420.70 |
16,417.40 |
16,420.70 |
373.4K |
| 15:25 |
16,422.00 |
16,423.30 |
16,422.00 |
16,423.30 |
453.0K |
| 15:26 |
16,430.20 |
16,430.20 |
16,428.30 |
16,428.30 |
640.6K |
| 15:27 |
16,430.80 |
16,437.70 |
16,430.80 |
16,437.70 |
789.4K |
| 15:28 |
16,436.50 |
16,436.50 |
16,434.90 |
16,434.90 |
581.5K |
| 15:29 |
16,432.60 |
16,434.10 |
16,432.60 |
16,434.10 |
456.3K |
| 15:30 |
16,436.10 |
16,436.10 |
16,431.60 |
16,431.60 |
1,076.8K |
| 15:31 |
16,429.30 |
16,429.90 |
16,429.30 |
16,429.90 |
1,340.5K |
| 15:32 |
16,429.60 |
16,434.80 |
16,429.60 |
16,434.80 |
504.0K |
| 15:33 |
16,435.10 |
16,435.10 |
16,429.90 |
16,429.90 |
520.0K |
| 15:34 |
16,431.40 |
16,431.40 |
16,430.60 |
16,430.60 |
330.0K |
| 15:35 |
16,435.70 |
16,435.70 |
16,432.20 |
16,432.20 |
2,019.8K |
| 15:36 |
16,430.80 |
16,430.80 |
16,428.80 |
16,428.80 |
700.9K |
| 15:37 |
16,430.90 |
16,430.90 |
16,421.00 |
16,421.00 |
987.4K |
| 15:38 |
16,421.50 |
16,421.50 |
16,420.40 |
16,420.40 |
318.2K |
| 15:39 |
16,425.40 |
16,425.40 |
16,421.70 |
16,421.70 |
449.2K |
| 15:40 |
16,417.60 |
16,417.60 |
16,411.20 |
16,411.20 |
819.1K |
| 15:41 |
16,406.10 |
16,406.10 |
16,401.30 |
16,401.30 |
1,229.3K |
| 15:42 |
16,395.70 |
16,399.10 |
16,395.70 |
16,399.10 |
567.7K |
| 15:43 |
16,398.60 |
16,400.90 |
16,398.60 |
16,400.90 |
349.6K |
| 15:44 |
16,391.60 |
16,394.80 |
16,391.60 |
16,394.80 |
280.2K |
| 15:45 |
16,399.70 |
16,399.70 |
16,398.90 |
16,398.90 |
639.1K |
| 15:46 |
16,396.60 |
16,396.60 |
16,393.60 |
16,393.60 |
562.6K |
| 15:47 |
16,392.90 |
16,392.90 |
16,387.90 |
16,387.90 |
426.5K |
| 15:48 |
16,388.70 |
16,394.50 |
16,388.70 |
16,394.50 |
1,744.4K |
| 15:49 |
16,393.10 |
16,393.10 |
16,391.40 |
16,391.40 |
524.1K |
| 15:50 |
16,391.50 |
16,397.30 |
16,391.50 |
16,397.30 |
521.0K |
| 15:51 |
16,401.80 |
16,401.80 |
16,398.10 |
16,398.10 |
482.9K |
| 15:52 |
16,397.30 |
16,397.30 |
16,396.80 |
16,396.80 |
1,078.6K |
| 15:53 |
16,397.70 |
16,397.70 |
16,395.30 |
16,395.30 |
768.5K |
| 15:54 |
16,394.10 |
16,394.10 |
16,387.40 |
16,387.40 |
641.3K |
| 15:55 |
16,385.20 |
16,387.40 |
16,385.20 |
16,387.40 |
378.5K |
| 15:56 |
16,387.70 |
16,389.00 |
16,387.70 |
16,389.00 |
908.3K |
| 15:57 |
16,393.40 |
16,393.90 |
16,393.40 |
16,393.90 |
1,223.1K |
| 15:58 |
16,393.80 |
16,397.80 |
16,393.80 |
16,397.80 |
865.4K |
| 15:59 |
16,401.00 |
16,401.00 |
16,400.90 |
16,400.90 |
1,347.4K |
| 16:00 |
16,404.70 |
16,405.50 |
16,404.70 |
16,405.50 |
189.7K |
| 16:01 |
16,405.50 |
16,405.50 |
16,405.50 |
16,405.50 |
0.0K |
| 16:02 |
16,405.50 |
16,405.50 |
16,405.50 |
16,405.50 |
0.0K |
| 16:03 |
16,405.50 |
16,405.50 |
16,405.50 |
16,405.50 |
0.0K |
| 16:04 |
16,405.50 |
16,405.50 |
16,401.70 |
16,401.70 |
55,824.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|