| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,250.30 |
16,259.50 |
16,250.30 |
16,259.50 |
893.6K |
| 10:01 |
16,260.50 |
16,260.50 |
16,258.50 |
16,258.50 |
475.2K |
| 10:02 |
16,254.20 |
16,258.10 |
16,254.20 |
16,258.10 |
567.6K |
| 10:03 |
16,269.80 |
16,269.80 |
16,266.20 |
16,266.20 |
537.4K |
| 10:04 |
16,261.70 |
16,261.70 |
16,253.20 |
16,253.20 |
845.4K |
| 10:05 |
16,246.40 |
16,248.90 |
16,246.40 |
16,248.90 |
923.7K |
| 10:06 |
16,241.00 |
16,241.00 |
16,238.00 |
16,238.00 |
1,780.8K |
| 10:07 |
16,273.70 |
16,273.70 |
16,273.10 |
16,273.10 |
430.2K |
| 10:08 |
16,271.20 |
16,276.00 |
16,271.20 |
16,276.00 |
863.1K |
| 10:09 |
16,291.70 |
16,302.80 |
16,291.70 |
16,302.80 |
1,292.8K |
| 10:10 |
16,309.70 |
16,316.80 |
16,309.70 |
16,316.80 |
1,898.8K |
| 10:11 |
16,328.60 |
16,344.20 |
16,328.60 |
16,344.20 |
1,302.2K |
| 10:12 |
16,340.80 |
16,340.80 |
16,335.70 |
16,335.70 |
944.0K |
| 10:13 |
16,329.90 |
16,329.90 |
16,313.00 |
16,313.00 |
1,970.5K |
| 10:14 |
16,303.30 |
16,303.30 |
16,303.20 |
16,303.20 |
1,037.6K |
| 10:15 |
16,306.90 |
16,321.70 |
16,306.90 |
16,321.70 |
2,043.0K |
| 10:16 |
16,329.30 |
16,333.10 |
16,329.30 |
16,333.10 |
2,360.5K |
| 10:17 |
16,334.00 |
16,334.00 |
16,326.60 |
16,326.60 |
1,198.6K |
| 10:18 |
16,325.90 |
16,325.90 |
16,323.40 |
16,323.40 |
891.7K |
| 10:19 |
16,316.90 |
16,322.00 |
16,316.90 |
16,322.00 |
504.1K |
| 10:20 |
16,317.20 |
16,317.20 |
16,303.90 |
16,303.90 |
505.3K |
| 10:21 |
16,307.30 |
16,311.20 |
16,307.30 |
16,311.20 |
1,121.4K |
| 10:22 |
16,321.90 |
16,322.50 |
16,321.90 |
16,322.50 |
951.0K |
| 10:23 |
16,316.10 |
16,316.10 |
16,311.20 |
16,311.20 |
498.5K |
| 10:24 |
16,316.30 |
16,317.20 |
16,316.30 |
16,317.20 |
469.9K |
| 10:25 |
16,313.40 |
16,326.30 |
16,313.40 |
16,326.30 |
1,111.7K |
| 10:26 |
16,330.70 |
16,330.70 |
16,328.30 |
16,328.30 |
636.9K |
| 10:27 |
16,327.10 |
16,327.10 |
16,323.50 |
16,323.50 |
765.1K |
| 10:28 |
16,318.00 |
16,324.10 |
16,318.00 |
16,324.10 |
1,068.6K |
| 10:29 |
16,323.40 |
16,325.10 |
16,323.40 |
16,325.10 |
2,200.3K |
| 10:30 |
16,332.30 |
16,332.30 |
16,328.80 |
16,328.80 |
1,336.3K |
| 10:31 |
16,322.20 |
16,322.20 |
16,320.60 |
16,320.60 |
983.9K |
| 10:32 |
16,320.80 |
16,329.70 |
16,320.80 |
16,329.70 |
335.7K |
| 10:33 |
16,325.80 |
16,325.80 |
16,325.30 |
16,325.30 |
638.6K |
| 10:34 |
16,325.20 |
16,325.20 |
16,324.20 |
16,324.20 |
941.3K |
| 10:35 |
16,332.50 |
16,332.50 |
16,325.50 |
16,325.50 |
313.1K |
| 10:36 |
16,329.90 |
16,334.60 |
16,329.90 |
16,334.60 |
1,671.0K |
| 10:37 |
16,326.70 |
16,326.70 |
16,325.40 |
16,325.40 |
383.7K |
| 10:38 |
16,324.70 |
16,325.90 |
16,324.70 |
16,325.90 |
334.5K |
| 10:39 |
16,327.30 |
16,334.90 |
16,327.30 |
16,334.90 |
516.9K |
| 10:40 |
16,334.60 |
16,336.70 |
16,334.60 |
16,336.70 |
428.5K |
| 10:41 |
16,337.40 |
16,337.40 |
16,337.30 |
16,337.30 |
844.0K |
| 10:42 |
16,329.20 |
16,329.20 |
16,324.80 |
16,324.80 |
1,426.8K |
| 10:43 |
16,324.10 |
16,324.10 |
16,317.80 |
16,317.80 |
602.2K |
| 10:44 |
16,318.30 |
16,319.00 |
16,318.30 |
16,319.00 |
483.7K |
| 10:45 |
16,312.30 |
16,314.50 |
16,312.30 |
16,314.50 |
258.9K |
| 10:46 |
16,312.30 |
16,318.30 |
16,312.30 |
16,318.30 |
607.1K |
| 10:47 |
16,318.00 |
16,318.00 |
16,311.20 |
16,311.20 |
190.4K |
| 10:48 |
16,316.60 |
16,319.70 |
16,316.60 |
16,319.70 |
324.9K |
| 10:49 |
16,320.30 |
16,320.30 |
16,319.30 |
16,319.30 |
424.0K |
| 10:50 |
16,322.60 |
16,327.70 |
16,322.60 |
16,327.70 |
680.6K |
| 10:51 |
16,329.50 |
16,329.50 |
16,326.90 |
16,326.90 |
756.7K |
| 10:52 |
16,331.50 |
16,331.50 |
16,328.80 |
16,328.80 |
633.2K |
| 10:53 |
16,329.70 |
16,332.20 |
16,329.70 |
16,332.20 |
330.4K |
| 10:54 |
16,333.80 |
16,334.90 |
16,333.80 |
16,334.90 |
663.8K |
| 10:55 |
16,338.60 |
16,338.70 |
16,338.60 |
16,338.70 |
439.0K |
| 10:56 |
16,338.90 |
16,338.90 |
16,333.40 |
16,333.40 |
324.8K |
| 10:57 |
16,331.70 |
16,335.40 |
16,331.70 |
16,335.40 |
271.3K |
| 10:58 |
16,340.70 |
16,340.70 |
16,339.40 |
16,339.40 |
831.2K |
| 10:59 |
16,336.60 |
16,336.60 |
16,333.30 |
16,333.30 |
712.2K |
| 11:00 |
16,333.00 |
16,343.10 |
16,333.00 |
16,343.10 |
522.1K |
| 11:01 |
16,338.70 |
16,341.60 |
16,338.70 |
16,341.60 |
176.2K |
| 11:02 |
16,343.70 |
16,343.70 |
16,342.00 |
16,342.00 |
288.3K |
| 11:03 |
16,341.30 |
16,341.30 |
16,341.20 |
16,341.20 |
1,056.4K |
| 11:04 |
16,343.40 |
16,343.40 |
16,342.50 |
16,342.50 |
627.0K |
| 11:05 |
16,341.60 |
16,342.20 |
16,341.60 |
16,342.20 |
492.2K |
| 11:06 |
16,350.00 |
16,351.60 |
16,350.00 |
16,351.60 |
2,084.8K |
| 11:07 |
16,355.60 |
16,355.60 |
16,349.90 |
16,349.90 |
642.0K |
| 11:08 |
16,348.30 |
16,348.30 |
16,346.40 |
16,346.40 |
217.0K |
| 11:09 |
16,344.30 |
16,344.30 |
16,342.40 |
16,342.40 |
373.9K |
| 11:10 |
16,341.70 |
16,342.70 |
16,341.70 |
16,342.70 |
1,728.7K |
| 11:11 |
16,337.60 |
16,337.60 |
16,332.20 |
16,332.20 |
832.6K |
| 11:12 |
16,329.10 |
16,329.10 |
16,326.30 |
16,326.30 |
801.5K |
| 11:13 |
16,327.60 |
16,327.60 |
16,324.50 |
16,324.50 |
497.3K |
| 11:14 |
16,327.30 |
16,327.30 |
16,324.10 |
16,324.10 |
1,490.9K |
| 11:15 |
16,323.70 |
16,323.70 |
16,319.40 |
16,319.40 |
215.7K |
| 11:16 |
16,319.90 |
16,319.90 |
16,316.50 |
16,316.50 |
591.0K |
| 11:17 |
16,313.60 |
16,313.60 |
16,313.20 |
16,313.20 |
435.7K |
| 11:18 |
16,312.90 |
16,312.90 |
16,307.30 |
16,307.30 |
812.9K |
| 11:19 |
16,301.60 |
16,304.00 |
16,301.60 |
16,304.00 |
337.5K |
| 11:20 |
16,300.10 |
16,305.50 |
16,300.10 |
16,305.50 |
473.4K |
| 11:21 |
16,299.40 |
16,299.40 |
16,298.70 |
16,298.70 |
297.1K |
| 11:22 |
16,297.30 |
16,297.30 |
16,296.30 |
16,296.30 |
553.7K |
| 11:23 |
16,297.80 |
16,297.80 |
16,293.10 |
16,293.10 |
1,104.0K |
| 11:24 |
16,294.80 |
16,297.70 |
16,294.80 |
16,297.70 |
1,078.9K |
| 11:25 |
16,304.40 |
16,304.90 |
16,304.40 |
16,304.90 |
838.8K |
| 11:26 |
16,306.50 |
16,306.50 |
16,305.60 |
16,305.60 |
264.2K |
| 11:27 |
16,310.00 |
16,312.10 |
16,310.00 |
16,312.10 |
192.5K |
| 11:28 |
16,310.80 |
16,310.90 |
16,310.80 |
16,310.90 |
594.9K |
| 11:29 |
16,314.90 |
16,319.20 |
16,314.90 |
16,319.20 |
793.8K |
| 11:30 |
16,322.90 |
16,328.30 |
16,322.90 |
16,328.30 |
1,253.4K |
| 11:31 |
16,327.60 |
16,327.60 |
16,327.50 |
16,327.50 |
568.8K |
| 11:32 |
16,327.10 |
16,329.40 |
16,327.10 |
16,329.40 |
322.2K |
| 11:33 |
16,330.70 |
16,330.70 |
16,329.00 |
16,329.00 |
402.1K |
| 11:34 |
16,327.70 |
16,327.70 |
16,316.90 |
16,316.90 |
503.8K |
| 11:35 |
16,317.10 |
16,319.10 |
16,317.10 |
16,319.10 |
418.2K |
| 11:36 |
16,318.90 |
16,318.90 |
16,312.10 |
16,312.10 |
313.5K |
| 11:37 |
16,311.50 |
16,311.50 |
16,307.70 |
16,307.70 |
226.4K |
| 11:38 |
16,314.00 |
16,314.00 |
16,313.40 |
16,313.40 |
654.5K |
| 11:39 |
16,312.90 |
16,315.60 |
16,312.90 |
16,315.60 |
289.1K |
| 11:40 |
16,314.60 |
16,314.90 |
16,314.60 |
16,314.90 |
490.4K |
| 11:41 |
16,311.20 |
16,311.20 |
16,310.50 |
16,310.50 |
203.3K |
| 11:42 |
16,309.20 |
16,309.20 |
16,306.50 |
16,306.50 |
216.9K |
| 11:43 |
16,305.50 |
16,306.30 |
16,305.50 |
16,306.30 |
402.8K |
| 11:44 |
16,309.60 |
16,312.70 |
16,309.60 |
16,312.70 |
1,373.7K |
| 11:45 |
16,312.40 |
16,319.20 |
16,312.40 |
16,319.20 |
524.7K |
| 11:46 |
16,315.80 |
16,315.80 |
16,314.40 |
16,314.40 |
440.6K |
| 11:47 |
16,315.60 |
16,316.20 |
16,315.60 |
16,316.20 |
347.1K |
| 11:48 |
16,320.90 |
16,320.90 |
16,319.50 |
16,319.50 |
198.6K |
| 11:49 |
16,320.90 |
16,322.00 |
16,320.90 |
16,322.00 |
224.2K |
| 11:50 |
16,321.70 |
16,323.60 |
16,321.70 |
16,323.60 |
518.6K |
| 11:51 |
16,323.90 |
16,327.30 |
16,323.90 |
16,327.30 |
405.3K |
| 11:52 |
16,328.70 |
16,328.70 |
16,325.90 |
16,325.90 |
473.1K |
| 11:53 |
16,324.90 |
16,325.00 |
16,324.90 |
16,325.00 |
226.8K |
| 11:54 |
16,327.10 |
16,327.10 |
16,323.40 |
16,323.40 |
219.5K |
| 11:55 |
16,323.80 |
16,325.40 |
16,323.80 |
16,325.40 |
480.9K |
| 11:56 |
16,325.10 |
16,325.10 |
16,321.10 |
16,321.10 |
94.2K |
| 11:57 |
16,317.80 |
16,317.80 |
16,316.00 |
16,316.00 |
421.2K |
| 11:58 |
16,317.00 |
16,320.40 |
16,317.00 |
16,320.40 |
281.0K |
| 11:59 |
16,319.90 |
16,319.90 |
16,316.70 |
16,316.70 |
152.8K |
| 12:00 |
16,308.20 |
16,309.40 |
16,308.20 |
16,309.40 |
288.0K |
| 12:01 |
16,308.20 |
16,308.20 |
16,302.30 |
16,302.30 |
88.5K |
| 12:02 |
16,296.60 |
16,296.60 |
16,292.50 |
16,292.50 |
511.6K |
| 12:03 |
16,287.30 |
16,287.30 |
16,284.80 |
16,284.80 |
779.2K |
| 12:04 |
16,281.60 |
16,284.40 |
16,281.60 |
16,284.40 |
494.3K |
| 12:05 |
16,288.30 |
16,288.30 |
16,287.00 |
16,287.00 |
671.3K |
| 12:06 |
16,281.00 |
16,281.00 |
16,279.50 |
16,279.50 |
207.5K |
| 12:07 |
16,277.30 |
16,278.50 |
16,277.30 |
16,278.50 |
311.0K |
| 12:08 |
16,281.80 |
16,286.70 |
16,281.80 |
16,286.70 |
411.1K |
| 12:09 |
16,286.00 |
16,286.00 |
16,282.00 |
16,282.00 |
341.3K |
| 12:10 |
16,281.70 |
16,282.80 |
16,281.70 |
16,282.80 |
402.6K |
| 12:11 |
16,277.40 |
16,277.40 |
16,273.00 |
16,273.00 |
421.4K |
| 12:12 |
16,274.60 |
16,277.30 |
16,274.60 |
16,277.30 |
509.8K |
| 12:13 |
16,281.10 |
16,282.80 |
16,281.10 |
16,282.80 |
1,001.0K |
| 12:14 |
16,284.60 |
16,286.60 |
16,284.60 |
16,286.60 |
335.7K |
| 12:15 |
16,287.50 |
16,287.50 |
16,286.90 |
16,286.90 |
250.8K |
| 12:16 |
16,287.30 |
16,289.90 |
16,287.30 |
16,289.90 |
282.5K |
| 12:17 |
16,298.80 |
16,299.30 |
16,298.80 |
16,299.30 |
321.7K |
| 12:18 |
16,295.70 |
16,295.70 |
16,295.20 |
16,295.20 |
326.4K |
| 12:19 |
16,295.40 |
16,295.40 |
16,294.40 |
16,294.40 |
149.9K |
| 12:20 |
16,293.70 |
16,296.80 |
16,293.70 |
16,296.80 |
461.8K |
| 12:21 |
16,292.20 |
16,292.20 |
16,289.70 |
16,289.70 |
348.4K |
| 12:22 |
16,286.30 |
16,286.70 |
16,286.30 |
16,286.70 |
252.8K |
| 12:23 |
16,290.50 |
16,290.50 |
16,290.10 |
16,290.10 |
122.3K |
| 12:24 |
16,287.80 |
16,289.50 |
16,287.80 |
16,289.50 |
119.1K |
| 12:25 |
16,290.60 |
16,290.60 |
16,290.60 |
16,290.60 |
217.6K |
| 12:26 |
16,282.10 |
16,287.80 |
16,282.10 |
16,287.80 |
441.4K |
| 12:27 |
16,284.50 |
16,285.00 |
16,284.50 |
16,285.00 |
368.1K |
| 12:28 |
16,284.90 |
16,284.90 |
16,283.70 |
16,283.70 |
492.5K |
| 12:29 |
16,280.60 |
16,282.30 |
16,280.60 |
16,282.30 |
1,059.9K |
| 12:30 |
16,282.40 |
16,285.30 |
16,282.40 |
16,285.30 |
1,096.5K |
| 12:31 |
16,275.00 |
16,279.10 |
16,275.00 |
16,279.10 |
934.1K |
| 12:32 |
16,278.30 |
16,278.30 |
16,278.00 |
16,278.00 |
380.0K |
| 12:33 |
16,273.70 |
16,273.70 |
16,272.80 |
16,272.80 |
374.5K |
| 12:34 |
16,272.70 |
16,274.10 |
16,272.70 |
16,274.10 |
210.3K |
| 12:35 |
16,276.30 |
16,283.10 |
16,276.30 |
16,283.10 |
235.5K |
| 12:36 |
16,286.00 |
16,286.00 |
16,284.80 |
16,284.80 |
517.4K |
| 12:37 |
16,284.20 |
16,284.20 |
16,281.40 |
16,281.40 |
195.3K |
| 12:38 |
16,284.80 |
16,284.80 |
16,280.20 |
16,280.20 |
447.9K |
| 12:39 |
16,280.10 |
16,280.10 |
16,278.40 |
16,278.40 |
425.9K |
| 12:40 |
16,277.10 |
16,278.40 |
16,277.10 |
16,278.40 |
201.7K |
| 12:41 |
16,277.70 |
16,277.70 |
16,277.40 |
16,277.40 |
144.9K |
| 12:42 |
16,274.00 |
16,275.00 |
16,274.00 |
16,275.00 |
574.2K |
| 12:43 |
16,274.30 |
16,286.70 |
16,274.30 |
16,286.70 |
1,131.7K |
| 12:44 |
16,282.40 |
16,286.60 |
16,282.40 |
16,286.60 |
258.2K |
| 12:45 |
16,283.60 |
16,283.60 |
16,283.20 |
16,283.20 |
550.3K |
| 12:46 |
16,281.90 |
16,281.90 |
16,276.40 |
16,276.40 |
349.8K |
| 12:47 |
16,274.30 |
16,274.30 |
16,272.60 |
16,272.60 |
419.5K |
| 12:48 |
16,272.40 |
16,275.30 |
16,272.40 |
16,275.30 |
274.3K |
| 12:49 |
16,273.80 |
16,273.80 |
16,273.40 |
16,273.40 |
327.1K |
| 12:50 |
16,270.40 |
16,271.10 |
16,270.40 |
16,271.10 |
127.8K |
| 12:51 |
16,277.40 |
16,277.40 |
16,276.90 |
16,276.90 |
670.6K |
| 12:52 |
16,272.70 |
16,275.60 |
16,272.70 |
16,275.60 |
146.7K |
| 12:53 |
16,280.60 |
16,282.10 |
16,280.60 |
16,282.10 |
228.8K |
| 12:54 |
16,292.70 |
16,300.10 |
16,292.70 |
16,300.10 |
320.2K |
| 12:55 |
16,290.20 |
16,290.20 |
16,289.50 |
16,289.50 |
189.6K |
| 12:56 |
16,292.70 |
16,292.70 |
16,288.30 |
16,288.30 |
176.1K |
| 12:57 |
16,291.80 |
16,292.70 |
16,291.80 |
16,292.70 |
234.2K |
| 12:58 |
16,301.30 |
16,301.30 |
16,295.60 |
16,295.60 |
1,152.7K |
| 12:59 |
16,297.50 |
16,297.50 |
16,296.90 |
16,296.90 |
448.8K |
| 13:00 |
16,295.10 |
16,295.10 |
16,291.50 |
16,291.50 |
381.6K |
| 13:01 |
16,292.30 |
16,292.30 |
16,289.50 |
16,289.50 |
298.2K |
| 13:02 |
16,287.10 |
16,287.10 |
16,285.60 |
16,285.60 |
144.0K |
| 13:03 |
16,278.40 |
16,278.40 |
16,272.00 |
16,272.00 |
292.1K |
| 13:04 |
16,268.90 |
16,268.90 |
16,268.40 |
16,268.40 |
252.9K |
| 13:05 |
16,265.70 |
16,265.70 |
16,264.20 |
16,264.20 |
299.8K |
| 13:06 |
16,268.50 |
16,270.60 |
16,268.50 |
16,270.60 |
147.7K |
| 13:07 |
16,270.60 |
16,270.60 |
16,268.20 |
16,268.20 |
266.2K |
| 13:08 |
16,269.30 |
16,269.30 |
16,268.50 |
16,268.50 |
408.0K |
| 13:09 |
16,265.60 |
16,265.60 |
16,263.20 |
16,263.20 |
487.9K |
| 13:10 |
16,269.00 |
16,269.00 |
16,266.00 |
16,266.00 |
209.8K |
| 13:11 |
16,263.60 |
16,264.30 |
16,263.60 |
16,264.30 |
175.7K |
| 13:12 |
16,259.50 |
16,260.50 |
16,259.50 |
16,260.50 |
976.1K |
| 13:13 |
16,261.70 |
16,261.70 |
16,257.20 |
16,257.20 |
263.1K |
| 13:14 |
16,266.00 |
16,266.00 |
16,263.40 |
16,263.40 |
166.8K |
| 13:15 |
16,258.00 |
16,261.10 |
16,258.00 |
16,261.10 |
622.5K |
| 13:16 |
16,260.70 |
16,260.70 |
16,258.50 |
16,258.50 |
560.4K |
| 13:17 |
16,256.80 |
16,257.60 |
16,256.80 |
16,257.60 |
315.3K |
| 13:18 |
16,258.70 |
16,258.70 |
16,250.30 |
16,250.30 |
335.7K |
| 13:19 |
16,251.80 |
16,251.80 |
16,248.70 |
16,248.70 |
270.6K |
| 13:20 |
16,244.20 |
16,246.80 |
16,244.20 |
16,246.80 |
361.5K |
| 13:21 |
16,251.80 |
16,255.70 |
16,251.80 |
16,255.70 |
391.4K |
| 13:22 |
16,254.70 |
16,256.20 |
16,254.70 |
16,256.20 |
169.3K |
| 13:23 |
16,254.20 |
16,254.20 |
16,245.70 |
16,245.70 |
537.0K |
| 13:24 |
16,241.00 |
16,241.70 |
16,241.00 |
16,241.70 |
441.2K |
| 13:25 |
16,239.90 |
16,240.30 |
16,239.90 |
16,240.30 |
285.3K |
| 13:26 |
16,240.60 |
16,243.70 |
16,240.60 |
16,243.70 |
456.0K |
| 13:27 |
16,240.30 |
16,240.50 |
16,240.30 |
16,240.50 |
240.6K |
| 13:28 |
16,241.70 |
16,241.70 |
16,240.20 |
16,240.20 |
127.4K |
| 13:29 |
16,240.50 |
16,240.50 |
16,239.00 |
16,239.00 |
250.8K |
| 13:30 |
16,242.90 |
16,243.00 |
16,242.90 |
16,243.00 |
520.4K |
| 13:31 |
16,238.90 |
16,238.90 |
16,236.60 |
16,236.60 |
501.2K |
| 13:32 |
16,234.90 |
16,234.90 |
16,233.90 |
16,233.90 |
229.3K |
| 13:33 |
16,242.40 |
16,245.40 |
16,242.40 |
16,245.40 |
153.0K |
| 13:34 |
16,244.50 |
16,246.80 |
16,244.50 |
16,246.80 |
326.0K |
| 13:35 |
16,248.90 |
16,248.90 |
16,248.20 |
16,248.20 |
131.9K |
| 13:36 |
16,248.00 |
16,249.30 |
16,248.00 |
16,249.30 |
120.0K |
| 13:37 |
16,248.70 |
16,249.30 |
16,248.70 |
16,249.30 |
145.9K |
| 13:38 |
16,247.90 |
16,247.90 |
16,244.50 |
16,244.50 |
485.9K |
| 13:39 |
16,245.30 |
16,245.30 |
16,241.00 |
16,241.00 |
141.0K |
| 13:40 |
16,240.80 |
16,242.40 |
16,240.80 |
16,242.40 |
291.5K |
| 13:41 |
16,241.70 |
16,241.70 |
16,240.20 |
16,240.20 |
128.6K |
| 13:42 |
16,245.10 |
16,245.10 |
16,243.30 |
16,243.30 |
233.2K |
| 13:43 |
16,241.90 |
16,241.90 |
16,240.20 |
16,240.20 |
157.6K |
| 13:44 |
16,241.40 |
16,241.40 |
16,240.20 |
16,240.20 |
167.3K |
| 13:45 |
16,242.10 |
16,242.10 |
16,234.10 |
16,234.10 |
1,111.3K |
| 13:46 |
16,231.30 |
16,231.30 |
16,227.10 |
16,227.10 |
500.8K |
| 13:47 |
16,227.90 |
16,227.90 |
16,226.40 |
16,226.40 |
224.1K |
| 13:48 |
16,229.80 |
16,229.80 |
16,229.50 |
16,229.50 |
268.7K |
| 13:49 |
16,230.10 |
16,230.10 |
16,230.00 |
16,230.00 |
111.2K |
| 13:50 |
16,233.90 |
16,233.90 |
16,231.70 |
16,231.70 |
299.8K |
| 13:51 |
16,234.50 |
16,234.50 |
16,233.00 |
16,233.00 |
148.8K |
| 13:52 |
16,231.10 |
16,233.00 |
16,231.10 |
16,233.00 |
185.5K |
| 13:53 |
16,234.40 |
16,234.40 |
16,229.90 |
16,229.90 |
418.9K |
| 13:54 |
16,228.90 |
16,233.10 |
16,228.90 |
16,233.10 |
212.5K |
| 13:55 |
16,234.40 |
16,234.40 |
16,234.10 |
16,234.10 |
328.2K |
| 13:56 |
16,234.70 |
16,236.20 |
16,234.70 |
16,236.20 |
163.7K |
| 13:57 |
16,244.50 |
16,244.50 |
16,244.40 |
16,244.40 |
425.4K |
| 13:58 |
16,245.80 |
16,245.80 |
16,243.50 |
16,243.50 |
173.9K |
| 13:59 |
16,243.20 |
16,248.00 |
16,243.20 |
16,248.00 |
266.3K |
| 14:00 |
16,245.40 |
16,245.40 |
16,238.50 |
16,238.50 |
872.0K |
| 14:01 |
16,238.30 |
16,239.50 |
16,238.30 |
16,239.50 |
185.9K |
| 14:02 |
16,241.90 |
16,241.90 |
16,241.60 |
16,241.60 |
275.8K |
| 14:03 |
16,240.50 |
16,242.00 |
16,240.50 |
16,242.00 |
102.7K |
| 14:04 |
16,241.30 |
16,244.20 |
16,241.30 |
16,244.20 |
391.9K |
| 14:05 |
16,242.10 |
16,242.10 |
16,242.00 |
16,242.00 |
217.5K |
| 14:06 |
16,241.40 |
16,241.40 |
16,239.70 |
16,239.70 |
327.2K |
| 14:07 |
16,243.60 |
16,244.20 |
16,243.60 |
16,244.20 |
104.2K |
| 14:08 |
16,245.00 |
16,245.90 |
16,245.00 |
16,245.90 |
753.5K |
| 14:09 |
16,244.40 |
16,247.90 |
16,244.40 |
16,247.90 |
515.4K |
| 14:10 |
16,246.90 |
16,246.90 |
16,246.40 |
16,246.40 |
566.2K |
| 14:11 |
16,244.40 |
16,244.60 |
16,244.40 |
16,244.60 |
739.5K |
| 14:12 |
16,245.10 |
16,245.70 |
16,245.10 |
16,245.70 |
509.0K |
| 14:13 |
16,245.50 |
16,246.20 |
16,245.50 |
16,246.20 |
911.6K |
| 14:14 |
16,246.70 |
16,248.10 |
16,246.70 |
16,248.10 |
476.4K |
| 14:15 |
16,246.80 |
16,247.00 |
16,246.80 |
16,247.00 |
249.2K |
| 14:16 |
16,243.90 |
16,246.60 |
16,243.90 |
16,246.60 |
792.3K |
| 14:17 |
16,249.10 |
16,249.10 |
16,246.70 |
16,246.70 |
734.9K |
| 14:18 |
16,241.60 |
16,241.60 |
16,238.00 |
16,238.00 |
524.9K |
| 14:19 |
16,239.10 |
16,239.40 |
16,239.10 |
16,239.40 |
466.5K |
| 14:20 |
16,233.70 |
16,237.10 |
16,233.70 |
16,237.10 |
528.4K |
| 14:21 |
16,236.00 |
16,236.00 |
16,231.90 |
16,231.90 |
191.7K |
| 14:22 |
16,232.40 |
16,232.40 |
16,230.50 |
16,230.50 |
272.8K |
| 14:23 |
16,229.00 |
16,229.00 |
16,227.80 |
16,227.80 |
231.1K |
| 14:24 |
16,231.10 |
16,233.70 |
16,231.10 |
16,233.70 |
507.7K |
| 14:25 |
16,235.50 |
16,236.10 |
16,235.50 |
16,236.10 |
811.6K |
| 14:26 |
16,231.00 |
16,231.00 |
16,229.90 |
16,229.90 |
232.8K |
| 14:27 |
16,227.40 |
16,228.80 |
16,227.40 |
16,228.80 |
177.9K |
| 14:28 |
16,225.90 |
16,227.70 |
16,225.90 |
16,227.70 |
130.5K |
| 14:29 |
16,226.50 |
16,229.10 |
16,226.50 |
16,229.10 |
207.8K |
| 14:30 |
16,227.40 |
16,229.30 |
16,227.40 |
16,229.30 |
211.3K |
| 14:31 |
16,229.80 |
16,229.80 |
16,227.60 |
16,227.60 |
160.6K |
| 14:32 |
16,228.70 |
16,235.40 |
16,228.70 |
16,235.40 |
477.4K |
| 14:33 |
16,233.00 |
16,233.00 |
16,228.40 |
16,228.40 |
1,267.3K |
| 14:34 |
16,227.30 |
16,228.90 |
16,227.30 |
16,228.90 |
461.3K |
| 14:35 |
16,227.20 |
16,228.50 |
16,227.20 |
16,228.50 |
570.7K |
| 14:36 |
16,226.80 |
16,229.00 |
16,226.80 |
16,229.00 |
404.0K |
| 14:37 |
16,229.00 |
16,229.00 |
16,227.10 |
16,227.10 |
424.8K |
| 14:38 |
16,224.50 |
16,224.50 |
16,223.80 |
16,223.80 |
115.3K |
| 14:39 |
16,224.30 |
16,224.70 |
16,224.30 |
16,224.70 |
112.5K |
| 14:40 |
16,216.70 |
16,216.70 |
16,214.20 |
16,214.20 |
295.5K |
| 14:41 |
16,213.50 |
16,213.50 |
16,212.60 |
16,212.60 |
466.4K |
| 14:42 |
16,213.90 |
16,214.40 |
16,213.90 |
16,214.40 |
324.1K |
| 14:43 |
16,217.00 |
16,218.50 |
16,217.00 |
16,218.50 |
479.6K |
| 14:44 |
16,220.50 |
16,225.60 |
16,220.50 |
16,225.60 |
630.5K |
| 14:45 |
16,222.30 |
16,231.60 |
16,222.30 |
16,231.60 |
433.8K |
| 14:46 |
16,225.10 |
16,225.10 |
16,222.00 |
16,222.00 |
852.6K |
| 14:47 |
16,223.30 |
16,223.30 |
16,222.50 |
16,222.50 |
324.7K |
| 14:48 |
16,221.80 |
16,224.30 |
16,221.80 |
16,224.30 |
148.6K |
| 14:49 |
16,223.90 |
16,223.90 |
16,216.00 |
16,216.00 |
624.5K |
| 14:50 |
16,216.60 |
16,218.80 |
16,216.60 |
16,218.80 |
469.5K |
| 14:51 |
16,228.30 |
16,228.30 |
16,224.40 |
16,224.40 |
483.5K |
| 14:52 |
16,223.60 |
16,224.40 |
16,223.60 |
16,224.40 |
278.5K |
| 14:53 |
16,223.30 |
16,224.10 |
16,223.30 |
16,224.10 |
238.5K |
| 14:54 |
16,220.10 |
16,220.20 |
16,220.10 |
16,220.20 |
222.6K |
| 14:55 |
16,229.30 |
16,237.50 |
16,229.30 |
16,237.50 |
736.9K |
| 14:56 |
16,244.80 |
16,249.30 |
16,244.80 |
16,249.30 |
330.9K |
| 14:57 |
16,247.40 |
16,247.40 |
16,243.60 |
16,243.60 |
180.7K |
| 14:58 |
16,243.00 |
16,245.70 |
16,243.00 |
16,245.70 |
706.8K |
| 14:59 |
16,240.30 |
16,240.30 |
16,238.10 |
16,238.10 |
453.4K |
| 15:00 |
16,236.60 |
16,237.30 |
16,236.60 |
16,237.30 |
1,937.4K |
| 15:01 |
16,236.20 |
16,238.90 |
16,236.20 |
16,238.90 |
187.3K |
| 15:02 |
16,235.00 |
16,235.00 |
16,232.70 |
16,232.70 |
235.8K |
| 15:03 |
16,237.60 |
16,239.30 |
16,237.60 |
16,239.30 |
3,044.0K |
| 15:04 |
16,238.30 |
16,238.40 |
16,238.30 |
16,238.40 |
4,815.1K |
| 15:05 |
16,234.00 |
16,234.00 |
16,232.50 |
16,232.50 |
356.4K |
| 15:06 |
16,231.00 |
16,231.70 |
16,231.00 |
16,231.70 |
281.2K |
| 15:07 |
16,231.10 |
16,232.90 |
16,231.10 |
16,232.90 |
386.2K |
| 15:08 |
16,235.60 |
16,238.90 |
16,235.60 |
16,238.90 |
1,325.4K |
| 15:09 |
16,237.90 |
16,237.90 |
16,234.70 |
16,234.70 |
272.5K |
| 15:10 |
16,233.80 |
16,243.30 |
16,233.80 |
16,243.30 |
653.3K |
| 15:11 |
16,244.70 |
16,246.80 |
16,244.70 |
16,246.80 |
365.2K |
| 15:12 |
16,246.50 |
16,246.70 |
16,246.50 |
16,246.70 |
509.7K |
| 15:13 |
16,248.20 |
16,250.80 |
16,248.20 |
16,250.80 |
823.2K |
| 15:14 |
16,251.10 |
16,251.10 |
16,247.50 |
16,247.50 |
314.1K |
| 15:15 |
16,244.40 |
16,247.00 |
16,244.40 |
16,247.00 |
169.2K |
| 15:16 |
16,246.30 |
16,246.30 |
16,239.00 |
16,239.00 |
749.5K |
| 15:17 |
16,238.60 |
16,239.90 |
16,238.60 |
16,239.90 |
538.8K |
| 15:18 |
16,239.50 |
16,239.80 |
16,239.50 |
16,239.80 |
408.6K |
| 15:19 |
16,239.50 |
16,239.50 |
16,238.40 |
16,238.40 |
358.0K |
| 15:20 |
16,237.10 |
16,237.20 |
16,237.10 |
16,237.20 |
450.3K |
| 15:21 |
16,239.40 |
16,244.30 |
16,239.40 |
16,244.30 |
1,094.3K |
| 15:22 |
16,241.90 |
16,244.20 |
16,241.90 |
16,244.20 |
516.7K |
| 15:23 |
16,238.10 |
16,242.00 |
16,238.10 |
16,242.00 |
322.5K |
| 15:24 |
16,239.80 |
16,243.00 |
16,239.80 |
16,243.00 |
256.4K |
| 15:25 |
16,243.00 |
16,243.00 |
16,239.20 |
16,239.20 |
380.5K |
| 15:26 |
16,240.20 |
16,241.40 |
16,240.20 |
16,241.40 |
333.3K |
| 15:27 |
16,239.40 |
16,239.40 |
16,237.50 |
16,237.50 |
276.4K |
| 15:28 |
16,240.40 |
16,240.40 |
16,239.30 |
16,239.30 |
813.5K |
| 15:29 |
16,240.00 |
16,241.50 |
16,240.00 |
16,241.50 |
1,242.0K |
| 15:30 |
16,243.10 |
16,245.10 |
16,243.10 |
16,245.10 |
305.3K |
| 15:31 |
16,248.20 |
16,253.80 |
16,248.20 |
16,253.80 |
621.3K |
| 15:32 |
16,257.40 |
16,259.40 |
16,257.40 |
16,259.40 |
286.6K |
| 15:33 |
16,259.30 |
16,259.30 |
16,255.70 |
16,255.70 |
385.3K |
| 15:34 |
16,257.50 |
16,257.50 |
16,256.90 |
16,256.90 |
234.7K |
| 15:35 |
16,254.10 |
16,254.10 |
16,253.80 |
16,253.80 |
420.3K |
| 15:36 |
16,250.60 |
16,250.60 |
16,249.30 |
16,249.30 |
924.6K |
| 15:37 |
16,254.70 |
16,257.80 |
16,254.70 |
16,257.80 |
390.9K |
| 15:38 |
16,254.30 |
16,254.30 |
16,251.00 |
16,251.00 |
247.0K |
| 15:39 |
16,250.20 |
16,250.20 |
16,250.20 |
16,250.20 |
192.8K |
| 15:40 |
16,250.60 |
16,254.20 |
16,250.60 |
16,254.20 |
921.1K |
| 15:41 |
16,256.40 |
16,262.80 |
16,256.40 |
16,262.80 |
662.2K |
| 15:42 |
16,266.20 |
16,266.20 |
16,264.80 |
16,264.80 |
437.1K |
| 15:43 |
16,270.30 |
16,270.30 |
16,269.00 |
16,269.00 |
618.5K |
| 15:44 |
16,267.50 |
16,272.20 |
16,267.50 |
16,272.20 |
608.3K |
| 15:45 |
16,271.80 |
16,272.50 |
16,271.80 |
16,272.50 |
667.3K |
| 15:46 |
16,273.00 |
16,273.00 |
16,270.50 |
16,270.50 |
543.8K |
| 15:47 |
16,270.30 |
16,270.30 |
16,265.50 |
16,265.50 |
539.1K |
| 15:48 |
16,262.50 |
16,262.50 |
16,258.00 |
16,258.00 |
415.0K |
| 15:49 |
16,256.00 |
16,256.00 |
16,252.90 |
16,252.90 |
423.0K |
| 15:50 |
16,258.00 |
16,261.10 |
16,258.00 |
16,261.10 |
416.8K |
| 15:51 |
16,260.00 |
16,260.00 |
16,259.60 |
16,259.60 |
619.5K |
| 15:52 |
16,256.70 |
16,258.20 |
16,256.70 |
16,258.20 |
1,050.4K |
| 15:53 |
16,258.00 |
16,261.40 |
16,258.00 |
16,261.40 |
574.7K |
| 15:54 |
16,256.40 |
16,256.60 |
16,256.40 |
16,256.60 |
523.3K |
| 15:55 |
16,258.40 |
16,258.40 |
16,257.50 |
16,257.50 |
865.6K |
| 15:56 |
16,259.10 |
16,259.10 |
16,258.80 |
16,258.80 |
1,534.6K |
| 15:57 |
16,250.70 |
16,252.40 |
16,250.70 |
16,252.40 |
854.8K |
| 15:58 |
16,252.70 |
16,252.70 |
16,251.90 |
16,251.90 |
803.1K |
| 15:59 |
16,255.70 |
16,255.70 |
16,253.80 |
16,253.80 |
1,486.7K |
| 16:00 |
16,254.20 |
16,261.00 |
16,254.20 |
16,261.00 |
913.0K |
| 16:01 |
16,261.00 |
16,261.00 |
16,261.00 |
16,261.00 |
0.0K |
| 16:02 |
16,261.00 |
16,261.00 |
16,261.00 |
16,261.00 |
0.0K |
| 16:03 |
16,261.00 |
16,261.00 |
16,261.00 |
16,261.00 |
0.0K |
| 16:04 |
16,261.00 |
16,269.10 |
16,261.00 |
16,269.10 |
49,552.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|