| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,401.70 |
16,401.70 |
16,342.30 |
16,342.30 |
3,528.2K |
| 10:01 |
16,347.60 |
16,348.50 |
16,347.60 |
16,348.50 |
473.5K |
| 10:02 |
16,341.00 |
16,370.80 |
16,341.00 |
16,370.80 |
1,470.8K |
| 10:03 |
16,361.60 |
16,366.90 |
16,361.60 |
16,366.90 |
793.1K |
| 10:04 |
16,369.70 |
16,378.50 |
16,369.70 |
16,378.50 |
1,539.0K |
| 10:05 |
16,396.60 |
16,396.60 |
16,395.80 |
16,395.80 |
1,442.2K |
| 10:06 |
16,412.10 |
16,412.10 |
16,410.30 |
16,410.30 |
2,939.7K |
| 10:07 |
16,434.80 |
16,437.80 |
16,434.80 |
16,437.80 |
868.7K |
| 10:08 |
16,444.00 |
16,455.20 |
16,444.00 |
16,455.20 |
890.2K |
| 10:09 |
16,468.70 |
16,469.20 |
16,468.70 |
16,469.20 |
3,641.4K |
| 10:10 |
16,457.10 |
16,470.70 |
16,457.10 |
16,470.70 |
1,304.9K |
| 10:11 |
16,473.90 |
16,473.90 |
16,471.70 |
16,471.70 |
1,542.1K |
| 10:12 |
16,468.10 |
16,469.20 |
16,468.10 |
16,469.20 |
1,627.3K |
| 10:13 |
16,485.60 |
16,485.60 |
16,482.90 |
16,482.90 |
1,124.1K |
| 10:14 |
16,478.30 |
16,478.30 |
16,478.00 |
16,478.00 |
1,061.7K |
| 10:15 |
16,477.10 |
16,477.10 |
16,470.10 |
16,470.10 |
1,195.5K |
| 10:16 |
16,464.40 |
16,467.30 |
16,464.40 |
16,467.30 |
585.0K |
| 10:17 |
16,463.70 |
16,463.70 |
16,461.20 |
16,461.20 |
562.2K |
| 10:18 |
16,463.20 |
16,473.20 |
16,463.20 |
16,473.20 |
1,361.8K |
| 10:19 |
16,475.30 |
16,475.30 |
16,465.30 |
16,465.30 |
326.4K |
| 10:20 |
16,461.80 |
16,470.00 |
16,461.80 |
16,470.00 |
822.8K |
| 10:21 |
16,471.40 |
16,471.40 |
16,470.80 |
16,470.80 |
567.2K |
| 10:22 |
16,468.20 |
16,469.30 |
16,468.20 |
16,469.30 |
631.4K |
| 10:23 |
16,471.80 |
16,473.90 |
16,471.80 |
16,473.90 |
478.8K |
| 10:24 |
16,479.30 |
16,479.30 |
16,471.00 |
16,471.00 |
636.2K |
| 10:25 |
16,465.80 |
16,465.80 |
16,464.20 |
16,464.20 |
387.2K |
| 10:26 |
16,468.00 |
16,468.00 |
16,465.00 |
16,465.00 |
523.3K |
| 10:27 |
16,468.00 |
16,469.80 |
16,468.00 |
16,469.80 |
330.7K |
| 10:28 |
16,471.10 |
16,474.70 |
16,471.10 |
16,474.70 |
521.1K |
| 10:29 |
16,467.90 |
16,469.20 |
16,467.90 |
16,469.20 |
707.4K |
| 10:30 |
16,475.80 |
16,491.20 |
16,475.80 |
16,491.20 |
1,401.3K |
| 10:31 |
16,495.30 |
16,495.30 |
16,490.20 |
16,490.20 |
2,009.2K |
| 10:32 |
16,472.40 |
16,472.40 |
16,471.20 |
16,471.20 |
730.6K |
| 10:33 |
16,471.60 |
16,471.60 |
16,470.20 |
16,470.20 |
565.0K |
| 10:34 |
16,479.10 |
16,479.10 |
16,475.60 |
16,475.60 |
1,072.1K |
| 10:35 |
16,478.40 |
16,486.90 |
16,478.40 |
16,486.90 |
870.4K |
| 10:36 |
16,477.60 |
16,484.80 |
16,477.60 |
16,484.80 |
1,132.7K |
| 10:37 |
16,505.40 |
16,505.40 |
16,502.50 |
16,502.50 |
1,127.9K |
| 10:38 |
16,502.80 |
16,502.80 |
16,488.60 |
16,488.60 |
754.2K |
| 10:39 |
16,483.80 |
16,488.70 |
16,483.80 |
16,488.70 |
1,744.4K |
| 10:40 |
16,494.80 |
16,496.00 |
16,494.80 |
16,496.00 |
953.6K |
| 10:41 |
16,497.40 |
16,497.40 |
16,487.00 |
16,487.00 |
1,002.4K |
| 10:42 |
16,492.80 |
16,492.80 |
16,486.00 |
16,486.00 |
406.5K |
| 10:43 |
16,489.70 |
16,489.70 |
16,485.70 |
16,485.70 |
659.0K |
| 10:44 |
16,485.30 |
16,487.30 |
16,485.30 |
16,487.30 |
955.7K |
| 10:45 |
16,492.70 |
16,495.70 |
16,492.70 |
16,495.70 |
1,045.3K |
| 10:46 |
16,500.10 |
16,500.40 |
16,500.10 |
16,500.40 |
475.9K |
| 10:47 |
16,497.90 |
16,497.90 |
16,489.50 |
16,489.50 |
514.4K |
| 10:48 |
16,486.50 |
16,486.50 |
16,474.90 |
16,474.90 |
592.7K |
| 10:49 |
16,468.50 |
16,468.50 |
16,459.50 |
16,459.50 |
1,324.1K |
| 10:50 |
16,451.90 |
16,460.30 |
16,451.90 |
16,460.30 |
695.3K |
| 10:51 |
16,464.60 |
16,464.60 |
16,463.80 |
16,463.80 |
509.1K |
| 10:52 |
16,465.80 |
16,465.80 |
16,465.20 |
16,465.20 |
471.9K |
| 10:53 |
16,458.90 |
16,458.90 |
16,456.20 |
16,456.20 |
504.3K |
| 10:54 |
16,455.20 |
16,456.90 |
16,455.20 |
16,456.90 |
469.0K |
| 10:55 |
16,449.50 |
16,450.80 |
16,449.50 |
16,450.80 |
815.8K |
| 10:56 |
16,454.60 |
16,454.60 |
16,445.40 |
16,445.40 |
684.8K |
| 10:57 |
16,446.50 |
16,446.50 |
16,438.70 |
16,438.70 |
379.4K |
| 10:58 |
16,442.50 |
16,445.20 |
16,442.50 |
16,445.20 |
786.7K |
| 10:59 |
16,443.70 |
16,443.70 |
16,441.30 |
16,441.30 |
810.5K |
| 11:00 |
16,439.60 |
16,439.60 |
16,430.70 |
16,430.70 |
1,041.0K |
| 11:01 |
16,432.50 |
16,436.20 |
16,432.50 |
16,436.20 |
788.0K |
| 11:02 |
16,436.60 |
16,443.20 |
16,436.60 |
16,443.20 |
459.5K |
| 11:03 |
16,446.20 |
16,446.20 |
16,442.30 |
16,442.30 |
839.1K |
| 11:04 |
16,443.60 |
16,443.60 |
16,437.20 |
16,437.20 |
1,258.8K |
| 11:05 |
16,440.50 |
16,440.50 |
16,437.30 |
16,437.30 |
1,371.5K |
| 11:06 |
16,438.70 |
16,446.10 |
16,438.70 |
16,446.10 |
1,059.4K |
| 11:07 |
16,445.00 |
16,445.00 |
16,433.80 |
16,433.80 |
919.4K |
| 11:08 |
16,435.20 |
16,443.80 |
16,435.20 |
16,443.80 |
345.4K |
| 11:09 |
16,442.20 |
16,450.10 |
16,442.20 |
16,450.10 |
556.5K |
| 11:10 |
16,451.00 |
16,456.30 |
16,451.00 |
16,456.30 |
3,198.1K |
| 11:11 |
16,446.10 |
16,446.10 |
16,443.80 |
16,443.80 |
547.4K |
| 11:12 |
16,445.60 |
16,445.60 |
16,443.70 |
16,443.70 |
333.9K |
| 11:13 |
16,443.20 |
16,443.20 |
16,441.10 |
16,441.10 |
319.5K |
| 11:14 |
16,444.40 |
16,446.70 |
16,444.40 |
16,446.70 |
1,980.8K |
| 11:15 |
16,441.40 |
16,441.40 |
16,435.40 |
16,435.40 |
308.8K |
| 11:16 |
16,437.30 |
16,437.30 |
16,433.50 |
16,433.50 |
400.1K |
| 11:17 |
16,433.50 |
16,433.70 |
16,433.50 |
16,433.70 |
687.2K |
| 11:18 |
16,426.00 |
16,426.00 |
16,424.90 |
16,424.90 |
470.2K |
| 11:19 |
16,426.50 |
16,426.50 |
16,423.00 |
16,423.00 |
509.8K |
| 11:20 |
16,422.10 |
16,426.50 |
16,422.10 |
16,426.50 |
348.7K |
| 11:21 |
16,422.10 |
16,423.90 |
16,422.10 |
16,423.90 |
265.5K |
| 11:22 |
16,424.20 |
16,424.20 |
16,419.00 |
16,419.00 |
283.5K |
| 11:23 |
16,419.40 |
16,419.40 |
16,415.00 |
16,415.00 |
529.5K |
| 11:24 |
16,415.90 |
16,415.90 |
16,413.40 |
16,413.40 |
282.0K |
| 11:25 |
16,411.30 |
16,411.40 |
16,411.30 |
16,411.40 |
287.5K |
| 11:26 |
16,412.90 |
16,412.90 |
16,408.20 |
16,408.20 |
929.2K |
| 11:27 |
16,397.00 |
16,398.30 |
16,397.00 |
16,398.30 |
1,452.7K |
| 11:28 |
16,394.30 |
16,401.30 |
16,394.30 |
16,401.30 |
318.6K |
| 11:29 |
16,406.30 |
16,408.60 |
16,406.30 |
16,408.60 |
595.2K |
| 11:30 |
16,407.10 |
16,407.80 |
16,407.10 |
16,407.80 |
964.9K |
| 11:31 |
16,409.60 |
16,415.10 |
16,409.60 |
16,415.10 |
1,269.2K |
| 11:32 |
16,421.50 |
16,422.40 |
16,421.50 |
16,422.40 |
497.1K |
| 11:33 |
16,425.90 |
16,425.90 |
16,422.30 |
16,422.30 |
1,154.3K |
| 11:34 |
16,417.50 |
16,417.50 |
16,413.00 |
16,413.00 |
1,841.0K |
| 11:35 |
16,413.80 |
16,418.30 |
16,413.80 |
16,418.30 |
1,655.3K |
| 11:36 |
16,418.10 |
16,418.10 |
16,413.70 |
16,413.70 |
537.0K |
| 11:37 |
16,418.30 |
16,420.10 |
16,418.30 |
16,420.10 |
1,243.1K |
| 11:38 |
16,414.60 |
16,414.60 |
16,413.50 |
16,413.50 |
355.3K |
| 11:39 |
16,415.30 |
16,415.30 |
16,410.00 |
16,410.00 |
371.6K |
| 11:40 |
16,412.70 |
16,412.70 |
16,407.00 |
16,407.00 |
800.1K |
| 11:41 |
16,413.50 |
16,418.10 |
16,413.50 |
16,418.10 |
1,745.8K |
| 11:42 |
16,414.70 |
16,414.70 |
16,413.80 |
16,413.80 |
417.6K |
| 11:43 |
16,406.50 |
16,411.40 |
16,406.50 |
16,411.40 |
625.5K |
| 11:44 |
16,413.00 |
16,413.00 |
16,406.10 |
16,406.10 |
329.1K |
| 11:45 |
16,410.70 |
16,412.50 |
16,410.70 |
16,412.50 |
764.8K |
| 11:46 |
16,415.80 |
16,417.70 |
16,415.80 |
16,417.70 |
511.2K |
| 11:47 |
16,407.70 |
16,407.70 |
16,401.80 |
16,401.80 |
526.4K |
| 11:48 |
16,400.50 |
16,402.00 |
16,400.50 |
16,402.00 |
355.7K |
| 11:49 |
16,401.40 |
16,401.40 |
16,392.70 |
16,392.70 |
866.4K |
| 11:50 |
16,399.80 |
16,404.60 |
16,399.80 |
16,404.60 |
230.8K |
| 11:51 |
16,402.10 |
16,402.10 |
16,398.20 |
16,398.20 |
128.1K |
| 11:52 |
16,397.90 |
16,401.80 |
16,397.90 |
16,401.80 |
369.2K |
| 11:53 |
16,397.70 |
16,398.20 |
16,397.70 |
16,398.20 |
249.0K |
| 11:54 |
16,401.70 |
16,408.90 |
16,401.70 |
16,408.90 |
829.1K |
| 11:55 |
16,405.90 |
16,412.40 |
16,405.90 |
16,412.40 |
1,032.0K |
| 11:56 |
16,416.40 |
16,416.40 |
16,412.90 |
16,412.90 |
247.3K |
| 11:57 |
16,411.30 |
16,411.30 |
16,401.40 |
16,401.40 |
457.1K |
| 11:58 |
16,400.00 |
16,410.70 |
16,400.00 |
16,410.70 |
480.8K |
| 11:59 |
16,413.40 |
16,413.40 |
16,409.20 |
16,409.20 |
437.6K |
| 12:00 |
16,405.90 |
16,411.30 |
16,405.90 |
16,411.30 |
0.0K |
| 12:01 |
16,407.00 |
16,407.00 |
16,405.40 |
16,405.40 |
170.6K |
| 12:02 |
16,407.50 |
16,412.60 |
16,407.50 |
16,412.60 |
373.1K |
| 12:03 |
16,414.10 |
16,418.80 |
16,414.10 |
16,418.80 |
144.5K |
| 12:04 |
16,415.50 |
16,415.50 |
16,407.20 |
16,407.20 |
106.0K |
| 12:05 |
16,411.60 |
16,411.60 |
16,403.20 |
16,403.20 |
329.9K |
| 12:06 |
16,408.70 |
16,408.70 |
16,402.40 |
16,402.40 |
432.5K |
| 12:07 |
16,401.80 |
16,401.80 |
16,397.80 |
16,397.80 |
135.6K |
| 12:08 |
16,404.50 |
16,404.50 |
16,403.10 |
16,403.10 |
315.4K |
| 12:09 |
16,407.10 |
16,409.40 |
16,407.10 |
16,409.40 |
116.3K |
| 12:10 |
16,410.50 |
16,411.00 |
16,410.50 |
16,411.00 |
490.9K |
| 12:11 |
16,412.80 |
16,412.80 |
16,409.40 |
16,409.40 |
563.0K |
| 12:12 |
16,408.80 |
16,408.80 |
16,400.50 |
16,400.50 |
320.8K |
| 12:13 |
16,404.40 |
16,408.50 |
16,404.40 |
16,408.50 |
161.4K |
| 12:14 |
16,406.40 |
16,406.40 |
16,404.90 |
16,404.90 |
252.6K |
| 12:15 |
16,406.10 |
16,406.10 |
16,401.70 |
16,401.70 |
143.6K |
| 12:16 |
16,402.90 |
16,406.80 |
16,402.90 |
16,406.80 |
593.0K |
| 12:17 |
16,405.60 |
16,406.30 |
16,405.60 |
16,406.30 |
285.1K |
| 12:18 |
16,401.90 |
16,404.70 |
16,401.90 |
16,404.70 |
552.8K |
| 12:19 |
16,409.00 |
16,410.10 |
16,409.00 |
16,410.10 |
1,810.4K |
| 12:20 |
16,419.30 |
16,419.30 |
16,418.30 |
16,418.30 |
95.1K |
| 12:21 |
16,421.30 |
16,423.90 |
16,421.30 |
16,423.90 |
554.8K |
| 12:22 |
16,423.80 |
16,426.70 |
16,423.80 |
16,426.70 |
466.3K |
| 12:23 |
16,429.10 |
16,429.50 |
16,429.10 |
16,429.50 |
296.4K |
| 12:24 |
16,430.30 |
16,430.30 |
16,427.60 |
16,427.60 |
432.7K |
| 12:25 |
16,423.00 |
16,423.00 |
16,414.80 |
16,414.80 |
202.3K |
| 12:26 |
16,411.00 |
16,411.00 |
16,410.00 |
16,410.00 |
1,024.0K |
| 12:27 |
16,407.50 |
16,407.50 |
16,404.90 |
16,404.90 |
721.4K |
| 12:28 |
16,397.50 |
16,397.50 |
16,394.30 |
16,394.30 |
654.9K |
| 12:29 |
16,393.00 |
16,393.00 |
16,389.90 |
16,389.90 |
3,758.8K |
| 12:30 |
16,389.10 |
16,390.20 |
16,389.10 |
16,390.20 |
495.1K |
| 12:31 |
16,391.60 |
16,391.60 |
16,389.30 |
16,389.30 |
290.5K |
| 12:32 |
16,389.20 |
16,391.00 |
16,389.20 |
16,391.00 |
560.0K |
| 12:33 |
16,393.50 |
16,393.90 |
16,393.50 |
16,393.90 |
504.1K |
| 12:34 |
16,391.50 |
16,391.50 |
16,386.30 |
16,386.30 |
336.7K |
| 12:35 |
16,392.60 |
16,395.60 |
16,392.60 |
16,395.60 |
800.8K |
| 12:36 |
16,390.10 |
16,390.10 |
16,389.00 |
16,389.00 |
324.6K |
| 12:37 |
16,386.00 |
16,386.00 |
16,379.80 |
16,379.80 |
357.4K |
| 12:38 |
16,378.80 |
16,379.10 |
16,378.80 |
16,379.10 |
1,283.8K |
| 12:39 |
16,377.10 |
16,380.00 |
16,377.10 |
16,380.00 |
378.9K |
| 12:40 |
16,388.90 |
16,390.30 |
16,388.90 |
16,390.30 |
197.8K |
| 12:41 |
16,390.10 |
16,390.10 |
16,389.20 |
16,389.20 |
112.1K |
| 12:42 |
16,387.30 |
16,387.30 |
16,384.20 |
16,384.20 |
286.4K |
| 12:43 |
16,376.40 |
16,379.40 |
16,376.40 |
16,379.40 |
712.4K |
| 12:44 |
16,380.30 |
16,380.30 |
16,374.40 |
16,374.40 |
1,128.1K |
| 12:45 |
16,372.70 |
16,372.70 |
16,371.40 |
16,371.40 |
1,104.5K |
| 12:46 |
16,368.90 |
16,368.90 |
16,367.00 |
16,367.00 |
325.6K |
| 12:47 |
16,364.30 |
16,364.30 |
16,355.70 |
16,355.70 |
610.1K |
| 12:48 |
16,356.80 |
16,356.80 |
16,353.40 |
16,353.40 |
488.1K |
| 12:49 |
16,351.70 |
16,351.70 |
16,350.20 |
16,350.20 |
284.1K |
| 12:50 |
16,353.00 |
16,361.80 |
16,353.00 |
16,361.80 |
523.2K |
| 12:51 |
16,361.30 |
16,361.30 |
16,360.30 |
16,360.30 |
313.4K |
| 12:52 |
16,360.90 |
16,360.90 |
16,359.80 |
16,359.80 |
169.7K |
| 12:53 |
16,357.90 |
16,359.60 |
16,357.90 |
16,359.60 |
551.3K |
| 12:54 |
16,359.30 |
16,359.30 |
16,354.10 |
16,354.10 |
826.7K |
| 12:55 |
16,352.60 |
16,353.50 |
16,352.60 |
16,353.50 |
289.2K |
| 12:56 |
16,358.20 |
16,358.20 |
16,357.40 |
16,357.40 |
424.9K |
| 12:57 |
16,358.80 |
16,359.50 |
16,358.80 |
16,359.50 |
254.2K |
| 12:58 |
16,356.20 |
16,356.20 |
16,349.20 |
16,349.20 |
832.6K |
| 12:59 |
16,355.20 |
16,357.00 |
16,355.20 |
16,357.00 |
306.9K |
| 13:00 |
16,353.70 |
16,353.70 |
16,350.90 |
16,350.90 |
845.0K |
| 13:01 |
16,346.50 |
16,346.50 |
16,346.40 |
16,346.40 |
1,740.5K |
| 13:02 |
16,340.40 |
16,340.40 |
16,335.00 |
16,335.00 |
564.9K |
| 13:03 |
16,338.20 |
16,338.20 |
16,338.00 |
16,338.00 |
247.9K |
| 13:04 |
16,335.40 |
16,340.60 |
16,335.40 |
16,340.60 |
634.4K |
| 13:05 |
16,336.80 |
16,336.80 |
16,336.20 |
16,336.20 |
821.3K |
| 13:06 |
16,336.70 |
16,336.70 |
16,335.10 |
16,335.10 |
654.2K |
| 13:07 |
16,338.70 |
16,346.80 |
16,338.70 |
16,346.80 |
265.9K |
| 13:08 |
16,348.60 |
16,349.80 |
16,348.60 |
16,349.80 |
322.7K |
| 13:09 |
16,348.30 |
16,348.30 |
16,346.90 |
16,346.90 |
1,371.4K |
| 13:10 |
16,349.60 |
16,354.30 |
16,349.60 |
16,354.30 |
617.6K |
| 13:11 |
16,356.20 |
16,356.20 |
16,353.00 |
16,353.00 |
470.8K |
| 13:12 |
16,352.40 |
16,352.40 |
16,350.50 |
16,350.50 |
1,135.4K |
| 13:13 |
16,346.30 |
16,348.10 |
16,346.30 |
16,348.10 |
455.0K |
| 13:14 |
16,351.00 |
16,351.00 |
16,350.60 |
16,350.60 |
250.7K |
| 13:15 |
16,349.20 |
16,351.20 |
16,349.20 |
16,351.20 |
146.4K |
| 13:16 |
16,349.10 |
16,349.10 |
16,348.60 |
16,348.60 |
202.0K |
| 13:17 |
16,352.10 |
16,353.50 |
16,352.10 |
16,353.50 |
274.3K |
| 13:18 |
16,353.10 |
16,353.10 |
16,352.50 |
16,352.50 |
400.1K |
| 13:19 |
16,346.90 |
16,350.40 |
16,346.90 |
16,350.40 |
483.9K |
| 13:20 |
16,349.70 |
16,355.70 |
16,349.70 |
16,355.70 |
205.5K |
| 13:21 |
16,358.30 |
16,366.30 |
16,358.30 |
16,366.30 |
1,149.6K |
| 13:22 |
16,367.80 |
16,369.00 |
16,367.80 |
16,369.00 |
904.2K |
| 13:23 |
16,367.20 |
16,367.20 |
16,365.10 |
16,365.10 |
2,053.1K |
| 13:24 |
16,367.20 |
16,368.10 |
16,367.20 |
16,368.10 |
418.0K |
| 13:25 |
16,368.10 |
16,368.80 |
16,368.10 |
16,368.80 |
471.2K |
| 13:26 |
16,364.90 |
16,364.90 |
16,359.50 |
16,359.50 |
522.1K |
| 13:27 |
16,366.40 |
16,367.90 |
16,366.40 |
16,367.90 |
1,561.2K |
| 13:28 |
16,356.80 |
16,356.80 |
16,351.70 |
16,351.70 |
2,390.6K |
| 13:29 |
16,349.20 |
16,351.70 |
16,349.20 |
16,351.70 |
744.3K |
| 13:30 |
16,346.60 |
16,346.60 |
16,345.20 |
16,345.20 |
438.1K |
| 13:31 |
16,344.90 |
16,344.90 |
16,343.70 |
16,343.70 |
533.6K |
| 13:32 |
16,341.30 |
16,349.70 |
16,341.30 |
16,349.70 |
277.2K |
| 13:33 |
16,348.40 |
16,348.40 |
16,346.20 |
16,346.20 |
414.8K |
| 13:34 |
16,343.70 |
16,343.70 |
16,341.00 |
16,341.00 |
227.9K |
| 13:35 |
16,340.90 |
16,341.10 |
16,340.90 |
16,341.10 |
361.2K |
| 13:36 |
16,341.10 |
16,341.10 |
16,336.20 |
16,336.20 |
607.8K |
| 13:37 |
16,334.30 |
16,334.30 |
16,331.50 |
16,331.50 |
2,614.3K |
| 13:38 |
16,334.10 |
16,334.10 |
16,328.30 |
16,328.30 |
564.7K |
| 13:39 |
16,328.70 |
16,328.70 |
16,324.00 |
16,324.00 |
565.0K |
| 13:40 |
16,325.50 |
16,325.50 |
16,318.40 |
16,318.40 |
886.5K |
| 13:41 |
16,318.30 |
16,318.30 |
16,315.70 |
16,315.70 |
397.5K |
| 13:42 |
16,317.60 |
16,317.60 |
16,317.30 |
16,317.30 |
615.5K |
| 13:43 |
16,315.20 |
16,315.20 |
16,314.50 |
16,314.50 |
543.0K |
| 13:44 |
16,308.10 |
16,308.50 |
16,308.10 |
16,308.50 |
437.7K |
| 13:45 |
16,307.40 |
16,307.40 |
16,306.20 |
16,306.20 |
595.6K |
| 13:46 |
16,308.00 |
16,311.50 |
16,308.00 |
16,311.50 |
371.5K |
| 13:47 |
16,311.30 |
16,311.70 |
16,311.30 |
16,311.70 |
362.2K |
| 13:48 |
16,308.50 |
16,308.50 |
16,306.20 |
16,306.20 |
243.3K |
| 13:49 |
16,307.90 |
16,307.90 |
16,305.60 |
16,305.60 |
607.4K |
| 13:50 |
16,308.90 |
16,308.90 |
16,305.00 |
16,305.00 |
377.1K |
| 13:51 |
16,301.70 |
16,301.70 |
16,300.10 |
16,300.10 |
124.8K |
| 13:52 |
16,300.00 |
16,300.00 |
16,299.90 |
16,299.90 |
548.1K |
| 13:53 |
16,300.40 |
16,301.90 |
16,300.40 |
16,301.90 |
144.4K |
| 13:54 |
16,299.80 |
16,299.80 |
16,299.10 |
16,299.10 |
253.3K |
| 13:55 |
16,299.10 |
16,299.70 |
16,299.10 |
16,299.70 |
268.2K |
| 13:56 |
16,299.60 |
16,304.60 |
16,299.60 |
16,304.60 |
475.2K |
| 13:57 |
16,301.60 |
16,303.60 |
16,301.60 |
16,303.60 |
479.4K |
| 13:58 |
16,301.80 |
16,304.90 |
16,301.80 |
16,304.90 |
263.7K |
| 13:59 |
16,315.40 |
16,321.20 |
16,315.40 |
16,321.20 |
213.9K |
| 14:00 |
16,318.50 |
16,318.50 |
16,314.50 |
16,314.50 |
1,656.5K |
| 14:01 |
16,314.30 |
16,314.40 |
16,314.30 |
16,314.40 |
293.3K |
| 14:02 |
16,312.00 |
16,314.70 |
16,312.00 |
16,314.70 |
505.9K |
| 14:03 |
16,308.70 |
16,308.70 |
16,303.40 |
16,303.40 |
711.0K |
| 14:04 |
16,304.50 |
16,304.50 |
16,298.30 |
16,298.30 |
1,039.5K |
| 14:05 |
16,294.60 |
16,296.80 |
16,294.60 |
16,296.80 |
670.9K |
| 14:06 |
16,298.30 |
16,303.60 |
16,298.30 |
16,303.60 |
150.7K |
| 14:07 |
16,299.30 |
16,302.00 |
16,299.30 |
16,302.00 |
793.1K |
| 14:08 |
16,308.00 |
16,308.70 |
16,308.00 |
16,308.70 |
321.7K |
| 14:09 |
16,306.80 |
16,306.80 |
16,304.80 |
16,304.80 |
163.7K |
| 14:10 |
16,303.10 |
16,304.20 |
16,303.10 |
16,304.20 |
521.7K |
| 14:11 |
16,312.30 |
16,312.30 |
16,309.30 |
16,309.30 |
524.1K |
| 14:12 |
16,312.80 |
16,312.80 |
16,310.60 |
16,310.60 |
233.9K |
| 14:13 |
16,310.50 |
16,310.50 |
16,305.70 |
16,305.70 |
199.6K |
| 14:14 |
16,306.90 |
16,306.90 |
16,306.90 |
16,306.90 |
229.4K |
| 14:15 |
16,309.20 |
16,309.20 |
16,308.30 |
16,308.30 |
212.9K |
| 14:16 |
16,307.60 |
16,308.10 |
16,307.60 |
16,308.10 |
437.5K |
| 14:17 |
16,305.80 |
16,307.70 |
16,305.80 |
16,307.70 |
180.7K |
| 14:18 |
16,312.00 |
16,312.00 |
16,307.20 |
16,307.20 |
247.6K |
| 14:19 |
16,305.80 |
16,305.80 |
16,305.60 |
16,305.60 |
510.2K |
| 14:20 |
16,307.20 |
16,309.60 |
16,307.20 |
16,309.60 |
219.4K |
| 14:21 |
16,312.30 |
16,312.30 |
16,309.20 |
16,309.20 |
322.1K |
| 14:22 |
16,307.20 |
16,308.00 |
16,307.20 |
16,308.00 |
864.3K |
| 14:23 |
16,304.90 |
16,309.00 |
16,304.90 |
16,309.00 |
328.5K |
| 14:24 |
16,308.60 |
16,308.60 |
16,301.60 |
16,301.60 |
520.6K |
| 14:25 |
16,306.50 |
16,306.50 |
16,303.90 |
16,303.90 |
852.6K |
| 14:26 |
16,306.40 |
16,309.10 |
16,306.40 |
16,309.10 |
911.7K |
| 14:27 |
16,316.40 |
16,316.40 |
16,316.30 |
16,316.30 |
416.2K |
| 14:28 |
16,317.50 |
16,317.50 |
16,316.20 |
16,316.20 |
353.2K |
| 14:29 |
16,313.40 |
16,313.40 |
16,310.50 |
16,310.50 |
1,755.8K |
| 14:30 |
16,297.40 |
16,297.40 |
16,292.50 |
16,292.50 |
1,750.0K |
| 14:31 |
16,290.00 |
16,290.00 |
16,286.80 |
16,286.80 |
667.7K |
| 14:32 |
16,284.20 |
16,287.40 |
16,284.20 |
16,287.40 |
865.8K |
| 14:33 |
16,285.40 |
16,285.40 |
16,283.90 |
16,283.90 |
517.7K |
| 14:34 |
16,286.90 |
16,287.60 |
16,286.90 |
16,287.60 |
91.4K |
| 14:35 |
16,284.30 |
16,285.90 |
16,284.30 |
16,285.90 |
1,069.5K |
| 14:36 |
16,291.70 |
16,296.10 |
16,291.70 |
16,296.10 |
383.8K |
| 14:37 |
16,292.50 |
16,293.60 |
16,292.50 |
16,293.60 |
307.5K |
| 14:38 |
16,294.30 |
16,295.70 |
16,294.30 |
16,295.70 |
327.1K |
| 14:39 |
16,293.30 |
16,295.60 |
16,293.30 |
16,295.60 |
157.5K |
| 14:40 |
16,296.40 |
16,299.10 |
16,296.40 |
16,299.10 |
177.9K |
| 14:41 |
16,298.90 |
16,299.40 |
16,298.90 |
16,299.40 |
388.2K |
| 14:42 |
16,300.10 |
16,300.10 |
16,299.90 |
16,299.90 |
208.4K |
| 14:43 |
16,300.20 |
16,300.20 |
16,299.60 |
16,299.60 |
193.9K |
| 14:44 |
16,301.30 |
16,302.00 |
16,301.30 |
16,302.00 |
583.9K |
| 14:45 |
16,299.80 |
16,301.30 |
16,299.80 |
16,301.30 |
262.9K |
| 14:46 |
16,304.50 |
16,304.50 |
16,299.50 |
16,299.50 |
920.1K |
| 14:47 |
16,302.10 |
16,302.10 |
16,298.90 |
16,298.90 |
2,045.0K |
| 14:48 |
16,288.50 |
16,288.50 |
16,285.20 |
16,285.20 |
286.9K |
| 14:49 |
16,284.90 |
16,284.90 |
16,284.00 |
16,284.00 |
243.8K |
| 14:50 |
16,279.50 |
16,284.50 |
16,279.50 |
16,284.50 |
426.0K |
| 14:51 |
16,285.00 |
16,288.20 |
16,285.00 |
16,288.20 |
338.1K |
| 14:52 |
16,289.10 |
16,289.30 |
16,289.10 |
16,289.30 |
227.1K |
| 14:53 |
16,286.00 |
16,286.00 |
16,283.90 |
16,283.90 |
605.2K |
| 14:54 |
16,283.40 |
16,283.40 |
16,283.10 |
16,283.10 |
1,048.0K |
| 14:55 |
16,281.50 |
16,284.30 |
16,281.50 |
16,284.30 |
254.1K |
| 14:56 |
16,288.60 |
16,288.60 |
16,288.50 |
16,288.50 |
4,044.5K |
| 14:57 |
16,285.10 |
16,285.10 |
16,282.50 |
16,282.50 |
961.9K |
| 14:58 |
16,280.80 |
16,280.80 |
16,278.40 |
16,278.40 |
372.4K |
| 14:59 |
16,279.30 |
16,281.40 |
16,279.30 |
16,281.40 |
216.9K |
| 15:00 |
16,280.20 |
16,282.70 |
16,280.20 |
16,282.70 |
410.0K |
| 15:01 |
16,282.20 |
16,288.80 |
16,282.20 |
16,288.80 |
336.6K |
| 15:02 |
16,287.10 |
16,287.80 |
16,287.10 |
16,287.80 |
440.8K |
| 15:03 |
16,288.00 |
16,291.80 |
16,288.00 |
16,291.80 |
743.7K |
| 15:04 |
16,288.90 |
16,296.50 |
16,288.90 |
16,296.50 |
461.2K |
| 15:05 |
16,294.50 |
16,294.80 |
16,294.50 |
16,294.80 |
306.2K |
| 15:06 |
16,296.70 |
16,296.70 |
16,294.50 |
16,294.50 |
261.0K |
| 15:07 |
16,293.90 |
16,294.60 |
16,293.90 |
16,294.60 |
202.4K |
| 15:08 |
16,292.10 |
16,296.30 |
16,292.10 |
16,296.30 |
713.9K |
| 15:09 |
16,293.90 |
16,293.90 |
16,293.40 |
16,293.40 |
249.9K |
| 15:10 |
16,291.20 |
16,291.20 |
16,288.50 |
16,288.50 |
242.5K |
| 15:11 |
16,285.30 |
16,285.30 |
16,281.80 |
16,281.80 |
462.0K |
| 15:12 |
16,283.90 |
16,284.10 |
16,283.90 |
16,284.10 |
318.7K |
| 15:13 |
16,279.90 |
16,279.90 |
16,279.90 |
16,279.90 |
233.5K |
| 15:14 |
16,276.80 |
16,278.30 |
16,276.80 |
16,278.30 |
310.8K |
| 15:15 |
16,277.40 |
16,277.40 |
16,273.50 |
16,273.50 |
320.6K |
| 15:16 |
16,273.70 |
16,273.70 |
16,272.70 |
16,272.70 |
282.4K |
| 15:17 |
16,275.30 |
16,278.50 |
16,275.30 |
16,278.50 |
254.7K |
| 15:18 |
16,276.80 |
16,276.80 |
16,276.40 |
16,276.40 |
444.2K |
| 15:19 |
16,277.90 |
16,277.90 |
16,273.30 |
16,273.30 |
773.8K |
| 15:20 |
16,274.40 |
16,274.40 |
16,271.70 |
16,271.70 |
1,766.1K |
| 15:21 |
16,269.40 |
16,269.40 |
16,268.80 |
16,268.80 |
620.3K |
| 15:22 |
16,273.60 |
16,273.60 |
16,271.60 |
16,271.60 |
405.5K |
| 15:23 |
16,271.70 |
16,272.50 |
16,271.70 |
16,272.50 |
569.4K |
| 15:24 |
16,274.80 |
16,276.80 |
16,274.80 |
16,276.80 |
538.2K |
| 15:25 |
16,275.10 |
16,275.10 |
16,273.50 |
16,273.50 |
977.2K |
| 15:26 |
16,269.20 |
16,270.00 |
16,269.20 |
16,270.00 |
758.6K |
| 15:27 |
16,266.00 |
16,266.00 |
16,264.00 |
16,264.00 |
408.6K |
| 15:28 |
16,259.80 |
16,264.30 |
16,259.80 |
16,264.30 |
717.9K |
| 15:29 |
16,265.00 |
16,265.00 |
16,258.50 |
16,258.50 |
2,299.2K |
| 15:30 |
16,265.70 |
16,266.10 |
16,265.70 |
16,266.10 |
1,245.6K |
| 15:31 |
16,272.40 |
16,276.00 |
16,272.40 |
16,276.00 |
939.9K |
| 15:32 |
16,276.10 |
16,276.10 |
16,270.40 |
16,270.40 |
588.0K |
| 15:33 |
16,275.30 |
16,278.70 |
16,275.30 |
16,278.70 |
763.6K |
| 15:34 |
16,281.00 |
16,281.00 |
16,276.80 |
16,276.80 |
628.9K |
| 15:35 |
16,272.20 |
16,272.20 |
16,263.80 |
16,263.80 |
722.2K |
| 15:36 |
16,266.60 |
16,266.60 |
16,264.60 |
16,264.60 |
239.4K |
| 15:37 |
16,262.80 |
16,262.80 |
16,256.10 |
16,256.10 |
476.5K |
| 15:38 |
16,255.80 |
16,255.80 |
16,253.80 |
16,253.80 |
753.4K |
| 15:39 |
16,256.20 |
16,257.40 |
16,256.20 |
16,257.40 |
350.6K |
| 15:40 |
16,255.80 |
16,255.80 |
16,253.80 |
16,253.80 |
1,026.5K |
| 15:41 |
16,254.50 |
16,254.80 |
16,254.50 |
16,254.80 |
662.7K |
| 15:42 |
16,251.90 |
16,251.90 |
16,249.60 |
16,249.60 |
1,501.5K |
| 15:43 |
16,250.60 |
16,253.40 |
16,250.60 |
16,253.40 |
790.3K |
| 15:44 |
16,251.60 |
16,252.30 |
16,251.60 |
16,252.30 |
522.2K |
| 15:45 |
16,251.30 |
16,253.40 |
16,251.30 |
16,253.40 |
776.8K |
| 15:46 |
16,253.90 |
16,253.90 |
16,250.20 |
16,250.20 |
360.2K |
| 15:47 |
16,246.00 |
16,246.00 |
16,245.70 |
16,245.70 |
667.1K |
| 15:48 |
16,247.00 |
16,247.00 |
16,245.70 |
16,245.70 |
619.3K |
| 15:49 |
16,242.80 |
16,247.40 |
16,242.80 |
16,247.40 |
580.4K |
| 15:50 |
16,241.70 |
16,244.20 |
16,241.70 |
16,244.20 |
439.6K |
| 15:51 |
16,242.70 |
16,243.00 |
16,242.70 |
16,243.00 |
791.7K |
| 15:52 |
16,241.40 |
16,242.00 |
16,241.40 |
16,242.00 |
610.3K |
| 15:53 |
16,242.70 |
16,243.80 |
16,242.70 |
16,243.80 |
706.1K |
| 15:54 |
16,248.90 |
16,248.90 |
16,246.10 |
16,246.10 |
810.0K |
| 15:55 |
16,245.50 |
16,247.50 |
16,245.50 |
16,247.50 |
1,336.4K |
| 15:56 |
16,249.90 |
16,249.90 |
16,239.10 |
16,239.10 |
745.7K |
| 15:57 |
16,241.30 |
16,241.30 |
16,240.70 |
16,240.70 |
897.1K |
| 15:58 |
16,244.80 |
16,247.70 |
16,244.80 |
16,247.70 |
1,016.0K |
| 15:59 |
16,248.80 |
16,248.80 |
16,241.40 |
16,241.40 |
1,764.9K |
| 16:00 |
16,248.70 |
16,248.70 |
16,248.30 |
16,248.30 |
350.2K |
| 16:01 |
16,248.30 |
16,248.30 |
16,248.30 |
16,248.30 |
0.0K |
| 16:02 |
16,248.30 |
16,248.30 |
16,248.30 |
16,248.30 |
0.0K |
| 16:03 |
16,248.30 |
16,248.30 |
16,248.30 |
16,248.30 |
0.0K |
| 16:04 |
16,248.30 |
16,250.30 |
16,248.30 |
16,250.30 |
69,564.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|