| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,608.20 |
16,608.20 |
16,494.90 |
16,494.90 |
10,319.9K |
| 10:01 |
16,518.40 |
16,518.40 |
16,515.40 |
16,515.40 |
1,399.4K |
| 10:02 |
16,516.60 |
16,516.60 |
16,495.70 |
16,495.70 |
1,928.2K |
| 10:03 |
16,487.30 |
16,487.30 |
16,482.00 |
16,482.00 |
847.0K |
| 10:04 |
16,479.30 |
16,479.30 |
16,458.80 |
16,458.80 |
938.0K |
| 10:05 |
16,452.30 |
16,452.60 |
16,452.30 |
16,452.60 |
783.1K |
| 10:06 |
16,447.50 |
16,460.30 |
16,447.50 |
16,460.30 |
285.3K |
| 10:07 |
16,446.40 |
16,446.40 |
16,437.00 |
16,437.00 |
864.3K |
| 10:08 |
16,428.00 |
16,432.00 |
16,428.00 |
16,432.00 |
1,124.7K |
| 10:09 |
16,418.20 |
16,418.20 |
16,416.20 |
16,416.20 |
1,176.6K |
| 10:10 |
16,407.40 |
16,407.40 |
16,404.10 |
16,404.10 |
1,110.0K |
| 10:11 |
16,424.10 |
16,433.30 |
16,424.10 |
16,433.30 |
405.5K |
| 10:12 |
16,432.20 |
16,435.00 |
16,432.20 |
16,435.00 |
784.8K |
| 10:13 |
16,452.30 |
16,457.70 |
16,452.30 |
16,457.70 |
436.2K |
| 10:14 |
16,466.50 |
16,466.50 |
16,459.90 |
16,459.90 |
527.1K |
| 10:15 |
16,455.20 |
16,455.20 |
16,452.00 |
16,452.00 |
341.9K |
| 10:16 |
16,444.90 |
16,447.20 |
16,444.90 |
16,447.20 |
615.9K |
| 10:17 |
16,442.00 |
16,446.80 |
16,442.00 |
16,446.80 |
737.5K |
| 10:18 |
16,447.20 |
16,447.20 |
16,443.60 |
16,443.60 |
1,006.7K |
| 10:19 |
16,447.40 |
16,448.20 |
16,447.40 |
16,448.20 |
914.6K |
| 10:20 |
16,452.80 |
16,452.80 |
16,451.60 |
16,451.60 |
707.4K |
| 10:21 |
16,451.60 |
16,457.00 |
16,451.60 |
16,457.00 |
610.0K |
| 10:22 |
16,456.40 |
16,456.40 |
16,455.30 |
16,455.30 |
533.6K |
| 10:23 |
16,456.80 |
16,459.10 |
16,456.80 |
16,459.10 |
129.9K |
| 10:24 |
16,458.00 |
16,462.20 |
16,458.00 |
16,462.20 |
1,113.0K |
| 10:25 |
16,460.50 |
16,470.10 |
16,460.50 |
16,470.10 |
826.0K |
| 10:26 |
16,470.60 |
16,476.90 |
16,470.60 |
16,476.90 |
331.3K |
| 10:27 |
16,483.20 |
16,486.50 |
16,483.20 |
16,486.50 |
1,162.4K |
| 10:28 |
16,469.20 |
16,469.20 |
16,469.10 |
16,469.10 |
352.3K |
| 10:29 |
16,474.90 |
16,474.90 |
16,467.20 |
16,467.20 |
168.8K |
| 10:30 |
16,470.40 |
16,470.40 |
16,465.60 |
16,465.60 |
3,842.4K |
| 10:31 |
16,456.40 |
16,456.40 |
16,449.20 |
16,449.20 |
739.9K |
| 10:32 |
16,447.60 |
16,447.70 |
16,447.60 |
16,447.70 |
751.6K |
| 10:33 |
16,445.00 |
16,445.00 |
16,430.10 |
16,430.10 |
219.3K |
| 10:34 |
16,428.10 |
16,428.10 |
16,421.50 |
16,421.50 |
671.9K |
| 10:35 |
16,418.80 |
16,418.80 |
16,414.70 |
16,414.70 |
374.5K |
| 10:36 |
16,410.30 |
16,412.00 |
16,410.30 |
16,412.00 |
439.4K |
| 10:37 |
16,406.50 |
16,406.50 |
16,400.30 |
16,400.30 |
474.0K |
| 10:38 |
16,402.30 |
16,407.80 |
16,402.30 |
16,407.80 |
289.0K |
| 10:39 |
16,411.10 |
16,414.20 |
16,411.10 |
16,414.20 |
208.7K |
| 10:40 |
16,416.60 |
16,421.10 |
16,416.60 |
16,421.10 |
542.0K |
| 10:41 |
16,410.90 |
16,414.10 |
16,410.90 |
16,414.10 |
339.1K |
| 10:42 |
16,416.50 |
16,416.80 |
16,416.50 |
16,416.80 |
158.1K |
| 10:43 |
16,414.50 |
16,414.70 |
16,414.50 |
16,414.70 |
408.5K |
| 10:44 |
16,396.40 |
16,399.40 |
16,396.40 |
16,399.40 |
340.9K |
| 10:45 |
16,392.20 |
16,406.10 |
16,392.20 |
16,406.10 |
189.2K |
| 10:46 |
16,399.60 |
16,403.70 |
16,399.60 |
16,403.70 |
543.8K |
| 10:47 |
16,404.80 |
16,404.80 |
16,403.10 |
16,403.10 |
127.4K |
| 10:48 |
16,400.10 |
16,400.10 |
16,398.10 |
16,398.10 |
445.7K |
| 10:49 |
16,398.30 |
16,398.30 |
16,398.10 |
16,398.10 |
449.5K |
| 10:50 |
16,397.00 |
16,397.00 |
16,392.40 |
16,392.40 |
199.3K |
| 10:51 |
16,391.20 |
16,394.80 |
16,391.20 |
16,394.80 |
144.6K |
| 10:52 |
16,406.00 |
16,406.00 |
16,405.00 |
16,405.00 |
600.6K |
| 10:53 |
16,409.10 |
16,409.10 |
16,406.10 |
16,406.10 |
1,739.6K |
| 10:54 |
16,403.40 |
16,406.40 |
16,403.40 |
16,406.40 |
202.0K |
| 10:55 |
16,404.40 |
16,404.40 |
16,392.60 |
16,392.60 |
324.7K |
| 10:56 |
16,401.90 |
16,404.10 |
16,401.90 |
16,404.10 |
297.4K |
| 10:57 |
16,401.80 |
16,404.00 |
16,401.80 |
16,404.00 |
269.1K |
| 10:58 |
16,405.60 |
16,406.10 |
16,405.60 |
16,406.10 |
204.5K |
| 10:59 |
16,405.60 |
16,410.30 |
16,405.60 |
16,410.30 |
367.0K |
| 11:00 |
16,412.70 |
16,413.30 |
16,412.70 |
16,413.30 |
734.8K |
| 11:01 |
16,414.70 |
16,414.80 |
16,414.70 |
16,414.80 |
234.5K |
| 11:02 |
16,422.00 |
16,428.80 |
16,422.00 |
16,428.80 |
225.3K |
| 11:03 |
16,426.90 |
16,426.90 |
16,417.80 |
16,417.80 |
163.4K |
| 11:04 |
16,416.00 |
16,416.00 |
16,411.40 |
16,411.40 |
131.1K |
| 11:05 |
16,415.40 |
16,415.40 |
16,412.50 |
16,412.50 |
218.4K |
| 11:06 |
16,421.40 |
16,422.40 |
16,421.40 |
16,422.40 |
208.0K |
| 11:07 |
16,423.70 |
16,423.70 |
16,421.50 |
16,421.50 |
206.3K |
| 11:08 |
16,421.00 |
16,421.00 |
16,420.10 |
16,420.10 |
507.3K |
| 11:09 |
16,421.40 |
16,421.40 |
16,413.20 |
16,413.20 |
624.0K |
| 11:10 |
16,416.10 |
16,418.30 |
16,416.10 |
16,418.30 |
193.2K |
| 11:11 |
16,418.10 |
16,418.10 |
16,417.30 |
16,417.30 |
217.1K |
| 11:12 |
16,409.60 |
16,416.10 |
16,409.60 |
16,416.10 |
209.4K |
| 11:13 |
16,421.80 |
16,422.40 |
16,421.80 |
16,422.40 |
226.9K |
| 11:14 |
16,422.70 |
16,429.10 |
16,422.70 |
16,429.10 |
286.0K |
| 11:15 |
16,430.70 |
16,431.90 |
16,430.70 |
16,431.90 |
357.9K |
| 11:16 |
16,433.40 |
16,433.40 |
16,427.30 |
16,427.30 |
331.1K |
| 11:17 |
16,425.20 |
16,425.20 |
16,423.80 |
16,423.80 |
1,066.0K |
| 11:18 |
16,424.50 |
16,424.50 |
16,422.10 |
16,422.10 |
79.8K |
| 11:19 |
16,425.40 |
16,425.80 |
16,425.40 |
16,425.80 |
155.5K |
| 11:20 |
16,423.60 |
16,423.60 |
16,422.90 |
16,422.90 |
188.7K |
| 11:21 |
16,422.80 |
16,424.60 |
16,422.80 |
16,424.60 |
55.1K |
| 11:22 |
16,430.30 |
16,434.40 |
16,430.30 |
16,434.40 |
1,184.5K |
| 11:23 |
16,434.20 |
16,434.20 |
16,432.70 |
16,432.70 |
147.6K |
| 11:24 |
16,434.00 |
16,436.80 |
16,434.00 |
16,436.80 |
285.5K |
| 11:25 |
16,437.70 |
16,439.60 |
16,437.70 |
16,439.60 |
1,450.2K |
| 11:26 |
16,443.20 |
16,443.80 |
16,443.20 |
16,443.80 |
152.3K |
| 11:27 |
16,446.60 |
16,446.60 |
16,443.70 |
16,443.70 |
190.0K |
| 11:28 |
16,444.50 |
16,444.50 |
16,443.70 |
16,443.70 |
91.6K |
| 11:29 |
16,440.70 |
16,440.70 |
16,436.50 |
16,436.50 |
91.0K |
| 11:30 |
16,439.20 |
16,442.20 |
16,439.20 |
16,442.20 |
905.8K |
| 11:31 |
16,437.90 |
16,437.90 |
16,435.00 |
16,435.00 |
483.4K |
| 11:32 |
16,438.20 |
16,438.20 |
16,436.80 |
16,436.80 |
260.1K |
| 11:33 |
16,435.20 |
16,435.20 |
16,432.40 |
16,432.40 |
175.3K |
| 11:34 |
16,432.90 |
16,432.90 |
16,426.00 |
16,426.00 |
124.5K |
| 11:35 |
16,421.20 |
16,421.20 |
16,413.50 |
16,413.50 |
655.0K |
| 11:36 |
16,415.80 |
16,417.60 |
16,415.80 |
16,417.60 |
332.6K |
| 11:37 |
16,419.80 |
16,422.90 |
16,419.80 |
16,422.90 |
158.4K |
| 11:38 |
16,423.00 |
16,423.00 |
16,422.10 |
16,422.10 |
246.1K |
| 11:39 |
16,417.80 |
16,422.60 |
16,417.80 |
16,422.60 |
945.4K |
| 11:40 |
16,419.90 |
16,419.90 |
16,419.50 |
16,419.50 |
503.0K |
| 11:41 |
16,415.80 |
16,415.80 |
16,415.30 |
16,415.30 |
284.5K |
| 11:42 |
16,416.00 |
16,417.00 |
16,416.00 |
16,417.00 |
130.3K |
| 11:43 |
16,422.60 |
16,422.60 |
16,420.90 |
16,420.90 |
90.9K |
| 11:44 |
16,414.30 |
16,419.60 |
16,414.30 |
16,419.60 |
130.4K |
| 11:45 |
16,417.70 |
16,417.70 |
16,415.40 |
16,415.40 |
443.5K |
| 11:46 |
16,411.70 |
16,413.60 |
16,411.70 |
16,413.60 |
224.3K |
| 11:47 |
16,409.40 |
16,409.40 |
16,409.40 |
16,409.40 |
559.5K |
| 11:48 |
16,412.30 |
16,415.50 |
16,412.30 |
16,415.50 |
75.2K |
| 11:49 |
16,411.40 |
16,413.20 |
16,411.40 |
16,413.20 |
117.2K |
| 11:50 |
16,415.30 |
16,416.90 |
16,415.30 |
16,416.90 |
165.3K |
| 11:51 |
16,418.80 |
16,418.80 |
16,415.80 |
16,415.80 |
502.5K |
| 11:52 |
16,414.70 |
16,415.70 |
16,414.70 |
16,415.70 |
203.3K |
| 11:53 |
16,418.20 |
16,418.20 |
16,416.60 |
16,416.60 |
232.3K |
| 11:54 |
16,417.30 |
16,417.30 |
16,416.40 |
16,416.40 |
121.0K |
| 11:55 |
16,416.60 |
16,418.80 |
16,416.60 |
16,418.80 |
366.6K |
| 11:56 |
16,422.60 |
16,422.60 |
16,419.80 |
16,419.80 |
101.4K |
| 11:57 |
16,426.70 |
16,426.70 |
16,426.50 |
16,426.50 |
102.6K |
| 11:58 |
16,430.40 |
16,431.80 |
16,430.40 |
16,431.80 |
152.3K |
| 11:59 |
16,433.20 |
16,433.20 |
16,429.50 |
16,429.50 |
86.9K |
| 12:00 |
16,429.00 |
16,429.40 |
16,429.00 |
16,429.40 |
50.1K |
| 12:01 |
16,434.00 |
16,434.00 |
16,429.40 |
16,429.40 |
224.2K |
| 12:02 |
16,428.70 |
16,428.70 |
16,428.30 |
16,428.30 |
370.8K |
| 12:03 |
16,428.50 |
16,431.00 |
16,428.50 |
16,431.00 |
288.7K |
| 12:04 |
16,430.70 |
16,430.70 |
16,430.60 |
16,430.60 |
92.3K |
| 12:05 |
16,430.90 |
16,430.90 |
16,430.50 |
16,430.50 |
94.2K |
| 12:06 |
16,430.40 |
16,435.80 |
16,430.40 |
16,435.80 |
611.3K |
| 12:07 |
16,437.00 |
16,437.00 |
16,436.80 |
16,436.80 |
152.3K |
| 12:08 |
16,438.20 |
16,438.80 |
16,438.20 |
16,438.80 |
366.8K |
| 12:09 |
16,443.00 |
16,445.10 |
16,443.00 |
16,445.10 |
142.8K |
| 12:10 |
16,447.60 |
16,448.70 |
16,447.60 |
16,448.70 |
251.9K |
| 12:11 |
16,445.40 |
16,445.60 |
16,445.40 |
16,445.60 |
156.3K |
| 12:12 |
16,448.70 |
16,448.70 |
16,447.00 |
16,447.00 |
103.1K |
| 12:13 |
16,444.20 |
16,444.60 |
16,444.20 |
16,444.60 |
336.5K |
| 12:14 |
16,430.40 |
16,430.40 |
16,428.90 |
16,428.90 |
341.1K |
| 12:15 |
16,430.40 |
16,430.40 |
16,430.40 |
16,430.40 |
281.8K |
| 12:16 |
16,426.90 |
16,427.90 |
16,426.90 |
16,427.90 |
185.4K |
| 12:17 |
16,426.70 |
16,428.50 |
16,426.70 |
16,428.50 |
104.4K |
| 12:18 |
16,426.80 |
16,426.80 |
16,424.40 |
16,424.40 |
821.9K |
| 12:19 |
16,424.50 |
16,424.50 |
16,424.00 |
16,424.00 |
164.2K |
| 12:20 |
16,420.00 |
16,424.30 |
16,420.00 |
16,424.30 |
80.1K |
| 12:21 |
16,424.10 |
16,426.40 |
16,424.10 |
16,426.40 |
68.9K |
| 12:22 |
16,427.20 |
16,430.20 |
16,427.20 |
16,430.20 |
761.8K |
| 12:23 |
16,436.40 |
16,436.40 |
16,435.50 |
16,435.50 |
78.7K |
| 12:24 |
16,436.70 |
16,436.70 |
16,433.50 |
16,433.50 |
74.5K |
| 12:25 |
16,433.70 |
16,433.70 |
16,433.00 |
16,433.00 |
186.5K |
| 12:26 |
16,431.30 |
16,431.70 |
16,431.30 |
16,431.70 |
2,188.7K |
| 12:27 |
16,425.00 |
16,425.00 |
16,424.40 |
16,424.40 |
1,102.7K |
| 12:28 |
16,421.90 |
16,421.90 |
16,421.70 |
16,421.70 |
424.1K |
| 12:29 |
16,424.70 |
16,425.80 |
16,424.70 |
16,425.80 |
324.5K |
| 12:30 |
16,429.30 |
16,429.50 |
16,429.30 |
16,429.50 |
219.6K |
| 12:31 |
16,431.00 |
16,431.10 |
16,431.00 |
16,431.10 |
133.0K |
| 12:32 |
16,427.10 |
16,427.10 |
16,424.80 |
16,424.80 |
208.4K |
| 12:33 |
16,426.00 |
16,426.00 |
16,422.70 |
16,422.70 |
371.7K |
| 12:34 |
16,427.00 |
16,427.00 |
16,423.80 |
16,423.80 |
227.4K |
| 12:35 |
16,417.80 |
16,417.80 |
16,417.70 |
16,417.70 |
335.6K |
| 12:36 |
16,421.90 |
16,428.20 |
16,421.90 |
16,428.20 |
110.6K |
| 12:37 |
16,429.10 |
16,429.70 |
16,429.10 |
16,429.70 |
236.0K |
| 12:38 |
16,431.00 |
16,433.10 |
16,431.00 |
16,433.10 |
341.4K |
| 12:39 |
16,431.90 |
16,431.90 |
16,428.30 |
16,428.30 |
896.3K |
| 12:40 |
16,428.30 |
16,428.30 |
16,428.10 |
16,428.10 |
124.7K |
| 12:41 |
16,430.70 |
16,433.90 |
16,430.70 |
16,433.90 |
188.3K |
| 12:42 |
16,433.60 |
16,433.60 |
16,429.60 |
16,429.60 |
67.2K |
| 12:43 |
16,426.40 |
16,426.40 |
16,424.20 |
16,424.20 |
807.3K |
| 12:44 |
16,428.60 |
16,430.00 |
16,428.60 |
16,430.00 |
112.9K |
| 12:45 |
16,438.00 |
16,438.00 |
16,434.70 |
16,434.70 |
267.3K |
| 12:46 |
16,433.80 |
16,433.80 |
16,430.00 |
16,430.00 |
901.8K |
| 12:47 |
16,430.20 |
16,431.70 |
16,430.20 |
16,431.70 |
74.4K |
| 12:48 |
16,430.70 |
16,430.70 |
16,428.30 |
16,428.30 |
124.0K |
| 12:49 |
16,433.10 |
16,433.10 |
16,431.30 |
16,431.30 |
99.7K |
| 12:50 |
16,424.70 |
16,434.60 |
16,424.70 |
16,434.60 |
516.0K |
| 12:51 |
16,436.40 |
16,436.60 |
16,436.40 |
16,436.60 |
66.3K |
| 12:52 |
16,438.40 |
16,438.40 |
16,432.60 |
16,432.60 |
127.5K |
| 12:53 |
16,433.20 |
16,433.20 |
16,432.10 |
16,432.10 |
227.8K |
| 12:54 |
16,432.20 |
16,432.30 |
16,432.20 |
16,432.30 |
112.9K |
| 12:55 |
16,431.80 |
16,435.40 |
16,431.80 |
16,435.40 |
59.5K |
| 12:56 |
16,435.20 |
16,439.40 |
16,435.20 |
16,439.40 |
119.4K |
| 12:57 |
16,440.80 |
16,440.80 |
16,440.30 |
16,440.30 |
91.7K |
| 12:58 |
16,442.10 |
16,442.10 |
16,437.90 |
16,437.90 |
52.4K |
| 12:59 |
16,436.40 |
16,436.40 |
16,434.40 |
16,434.40 |
124.0K |
| 13:00 |
16,432.60 |
16,433.00 |
16,432.60 |
16,433.00 |
641.2K |
| 13:01 |
16,431.00 |
16,431.00 |
16,430.90 |
16,430.90 |
150.0K |
| 13:02 |
16,430.40 |
16,432.30 |
16,430.40 |
16,432.30 |
468.8K |
| 13:03 |
16,433.30 |
16,433.30 |
16,431.50 |
16,431.50 |
89.9K |
| 13:04 |
16,430.40 |
16,430.40 |
16,429.90 |
16,429.90 |
232.2K |
| 13:05 |
16,426.30 |
16,430.50 |
16,426.30 |
16,430.50 |
263.6K |
| 13:06 |
16,433.00 |
16,435.00 |
16,433.00 |
16,435.00 |
105.7K |
| 13:07 |
16,430.00 |
16,432.30 |
16,430.00 |
16,432.30 |
86.1K |
| 13:08 |
16,428.30 |
16,428.30 |
16,428.30 |
16,428.30 |
83.2K |
| 13:09 |
16,428.20 |
16,428.20 |
16,427.10 |
16,427.10 |
176.9K |
| 13:10 |
16,425.50 |
16,427.30 |
16,425.50 |
16,427.30 |
221.6K |
| 13:11 |
16,432.00 |
16,432.00 |
16,430.90 |
16,430.90 |
102.0K |
| 13:12 |
16,431.80 |
16,431.80 |
16,431.50 |
16,431.50 |
80.4K |
| 13:13 |
16,432.40 |
16,432.40 |
16,431.60 |
16,431.60 |
104.8K |
| 13:14 |
16,432.80 |
16,434.30 |
16,432.80 |
16,434.30 |
229.0K |
| 13:15 |
16,432.60 |
16,434.20 |
16,432.60 |
16,434.20 |
123.1K |
| 13:16 |
16,435.60 |
16,437.70 |
16,435.60 |
16,437.70 |
72.8K |
| 13:17 |
16,438.80 |
16,438.80 |
16,437.60 |
16,437.60 |
395.7K |
| 13:18 |
16,435.10 |
16,435.20 |
16,435.10 |
16,435.20 |
135.3K |
| 13:19 |
16,434.90 |
16,434.90 |
16,434.30 |
16,434.30 |
159.4K |
| 13:20 |
16,433.60 |
16,433.60 |
16,432.10 |
16,432.10 |
171.7K |
| 13:21 |
16,433.70 |
16,436.60 |
16,433.70 |
16,436.60 |
727.1K |
| 13:22 |
16,437.00 |
16,437.00 |
16,434.80 |
16,434.80 |
983.3K |
| 13:23 |
16,431.90 |
16,434.50 |
16,431.90 |
16,434.50 |
184.0K |
| 13:24 |
16,438.20 |
16,438.40 |
16,438.20 |
16,438.40 |
101.0K |
| 13:25 |
16,433.80 |
16,433.80 |
16,432.90 |
16,432.90 |
241.8K |
| 13:26 |
16,432.80 |
16,432.80 |
16,432.80 |
16,432.80 |
68.1K |
| 13:27 |
16,436.90 |
16,436.90 |
16,436.20 |
16,436.20 |
76.9K |
| 13:28 |
16,436.90 |
16,437.40 |
16,436.90 |
16,437.40 |
66.3K |
| 13:29 |
16,440.10 |
16,440.10 |
16,436.20 |
16,436.20 |
172.4K |
| 13:30 |
16,437.40 |
16,437.60 |
16,437.40 |
16,437.60 |
160.8K |
| 13:31 |
16,436.90 |
16,436.90 |
16,435.30 |
16,435.30 |
54.3K |
| 13:32 |
16,438.40 |
16,439.30 |
16,438.40 |
16,439.30 |
255.9K |
| 13:33 |
16,435.30 |
16,436.90 |
16,435.30 |
16,436.90 |
204.4K |
| 13:34 |
16,435.80 |
16,437.10 |
16,435.80 |
16,437.10 |
59.0K |
| 13:35 |
16,436.60 |
16,436.60 |
16,432.30 |
16,432.30 |
188.5K |
| 13:36 |
16,432.00 |
16,432.00 |
16,427.50 |
16,427.50 |
107.1K |
| 13:37 |
16,427.00 |
16,430.40 |
16,427.00 |
16,430.40 |
123.1K |
| 13:38 |
16,430.30 |
16,430.30 |
16,425.80 |
16,425.80 |
80.4K |
| 13:39 |
16,431.70 |
16,431.70 |
16,429.90 |
16,429.90 |
76.6K |
| 13:40 |
16,427.80 |
16,428.90 |
16,427.80 |
16,428.90 |
59.0K |
| 13:41 |
16,429.80 |
16,431.80 |
16,429.80 |
16,431.80 |
281.7K |
| 13:42 |
16,431.00 |
16,431.00 |
16,429.10 |
16,429.10 |
72.3K |
| 13:43 |
16,434.60 |
16,435.20 |
16,434.60 |
16,435.20 |
77.0K |
| 13:44 |
16,433.70 |
16,437.10 |
16,433.70 |
16,437.10 |
65.1K |
| 13:45 |
16,436.20 |
16,438.20 |
16,436.20 |
16,438.20 |
314.4K |
| 13:46 |
16,437.20 |
16,438.30 |
16,437.20 |
16,438.30 |
197.5K |
| 13:47 |
16,437.90 |
16,437.90 |
16,433.60 |
16,433.60 |
242.1K |
| 13:48 |
16,434.70 |
16,434.70 |
16,433.80 |
16,433.80 |
50.4K |
| 13:49 |
16,434.80 |
16,435.10 |
16,434.80 |
16,435.10 |
94.5K |
| 13:50 |
16,432.70 |
16,432.70 |
16,428.40 |
16,428.40 |
126.8K |
| 13:51 |
16,431.30 |
16,431.30 |
16,431.20 |
16,431.20 |
299.4K |
| 13:52 |
16,432.60 |
16,432.70 |
16,432.60 |
16,432.70 |
688.1K |
| 13:53 |
16,435.10 |
16,435.10 |
16,434.50 |
16,434.50 |
158.2K |
| 13:54 |
16,434.10 |
16,435.60 |
16,434.10 |
16,435.60 |
51.6K |
| 13:55 |
16,436.60 |
16,436.60 |
16,434.90 |
16,434.90 |
595.5K |
| 13:56 |
16,436.20 |
16,436.90 |
16,436.20 |
16,436.90 |
94.5K |
| 13:57 |
16,434.90 |
16,437.20 |
16,434.90 |
16,437.20 |
153.6K |
| 13:58 |
16,437.40 |
16,437.40 |
16,435.40 |
16,435.40 |
125.5K |
| 13:59 |
16,435.30 |
16,436.40 |
16,435.30 |
16,436.40 |
176.5K |
| 14:00 |
16,437.50 |
16,437.50 |
16,435.10 |
16,435.10 |
243.9K |
| 14:01 |
16,435.20 |
16,435.20 |
16,433.40 |
16,433.40 |
352.1K |
| 14:02 |
16,433.10 |
16,433.10 |
16,429.80 |
16,429.80 |
479.1K |
| 14:03 |
16,428.50 |
16,429.50 |
16,428.50 |
16,429.50 |
210.6K |
| 14:04 |
16,428.90 |
16,428.90 |
16,427.00 |
16,427.00 |
79.2K |
| 14:05 |
16,429.20 |
16,429.20 |
16,428.90 |
16,428.90 |
150.8K |
| 14:06 |
16,429.90 |
16,430.40 |
16,429.90 |
16,430.40 |
172.6K |
| 14:07 |
16,434.50 |
16,434.50 |
16,434.40 |
16,434.40 |
181.8K |
| 14:08 |
16,430.00 |
16,430.00 |
16,428.60 |
16,428.60 |
244.9K |
| 14:09 |
16,425.50 |
16,425.60 |
16,425.50 |
16,425.60 |
179.9K |
| 14:10 |
16,424.50 |
16,424.50 |
16,422.50 |
16,422.50 |
954.0K |
| 14:11 |
16,418.80 |
16,418.80 |
16,418.50 |
16,418.50 |
166.3K |
| 14:12 |
16,420.20 |
16,420.20 |
16,419.40 |
16,419.40 |
127.8K |
| 14:13 |
16,426.30 |
16,426.30 |
16,425.50 |
16,425.50 |
246.4K |
| 14:14 |
16,424.00 |
16,424.00 |
16,423.20 |
16,423.20 |
148.4K |
| 14:15 |
16,423.00 |
16,423.90 |
16,423.00 |
16,423.90 |
477.7K |
| 14:16 |
16,428.90 |
16,429.30 |
16,428.90 |
16,429.30 |
258.1K |
| 14:17 |
16,431.20 |
16,431.20 |
16,430.20 |
16,430.20 |
116.3K |
| 14:18 |
16,427.40 |
16,428.60 |
16,427.40 |
16,428.60 |
100.6K |
| 14:19 |
16,431.90 |
16,438.60 |
16,431.90 |
16,438.60 |
148.4K |
| 14:20 |
16,440.60 |
16,440.60 |
16,440.50 |
16,440.50 |
1,132.0K |
| 14:21 |
16,448.10 |
16,448.10 |
16,444.40 |
16,444.40 |
132.6K |
| 14:22 |
16,446.30 |
16,446.30 |
16,446.20 |
16,446.20 |
193.1K |
| 14:23 |
16,445.50 |
16,445.50 |
16,442.00 |
16,442.00 |
194.0K |
| 14:24 |
16,444.40 |
16,447.00 |
16,444.40 |
16,447.00 |
568.8K |
| 14:25 |
16,445.50 |
16,445.50 |
16,442.50 |
16,442.50 |
166.1K |
| 14:26 |
16,439.90 |
16,439.90 |
16,439.80 |
16,439.80 |
412.1K |
| 14:27 |
16,437.20 |
16,437.90 |
16,437.20 |
16,437.90 |
110.9K |
| 14:28 |
16,437.20 |
16,437.20 |
16,433.40 |
16,433.40 |
156.5K |
| 14:29 |
16,432.70 |
16,432.90 |
16,432.70 |
16,432.90 |
380.5K |
| 14:30 |
16,432.50 |
16,433.00 |
16,432.50 |
16,433.00 |
146.9K |
| 14:31 |
16,431.90 |
16,431.90 |
16,431.90 |
16,431.90 |
315.7K |
| 14:32 |
16,429.40 |
16,429.40 |
16,428.80 |
16,428.80 |
131.2K |
| 14:33 |
16,437.40 |
16,437.40 |
16,436.80 |
16,436.80 |
489.8K |
| 14:34 |
16,452.40 |
16,452.40 |
16,447.80 |
16,447.80 |
553.3K |
| 14:35 |
16,455.10 |
16,455.10 |
16,452.10 |
16,452.10 |
1,186.1K |
| 14:36 |
16,446.90 |
16,447.00 |
16,446.90 |
16,447.00 |
173.4K |
| 14:37 |
16,442.40 |
16,442.40 |
16,441.30 |
16,441.30 |
94.7K |
| 14:38 |
16,443.30 |
16,443.30 |
16,436.80 |
16,436.80 |
531.5K |
| 14:39 |
16,437.00 |
16,437.00 |
16,434.50 |
16,434.50 |
141.1K |
| 14:40 |
16,433.10 |
16,435.60 |
16,433.10 |
16,435.60 |
227.1K |
| 14:41 |
16,434.40 |
16,434.40 |
16,433.10 |
16,433.10 |
211.8K |
| 14:42 |
16,433.00 |
16,433.00 |
16,432.30 |
16,432.30 |
85.5K |
| 14:43 |
16,432.40 |
16,432.40 |
16,426.30 |
16,426.30 |
562.8K |
| 14:44 |
16,425.20 |
16,427.90 |
16,425.20 |
16,427.90 |
210.4K |
| 14:45 |
16,424.20 |
16,425.80 |
16,424.20 |
16,425.80 |
127.2K |
| 14:46 |
16,429.50 |
16,429.50 |
16,426.00 |
16,426.00 |
116.5K |
| 14:47 |
16,429.50 |
16,431.80 |
16,429.50 |
16,431.80 |
194.1K |
| 14:48 |
16,430.90 |
16,430.90 |
16,430.60 |
16,430.60 |
145.0K |
| 14:49 |
16,431.10 |
16,432.60 |
16,431.10 |
16,432.60 |
186.3K |
| 14:50 |
16,432.00 |
16,432.60 |
16,432.00 |
16,432.60 |
824.0K |
| 14:51 |
16,434.10 |
16,434.10 |
16,433.30 |
16,433.30 |
128.5K |
| 14:52 |
16,436.10 |
16,436.10 |
16,435.00 |
16,435.00 |
436.8K |
| 14:53 |
16,437.80 |
16,437.80 |
16,436.30 |
16,436.30 |
113.4K |
| 14:54 |
16,435.90 |
16,435.90 |
16,435.70 |
16,435.70 |
159.1K |
| 14:55 |
16,434.00 |
16,434.50 |
16,434.00 |
16,434.50 |
115.1K |
| 14:56 |
16,437.30 |
16,437.30 |
16,437.10 |
16,437.10 |
131.1K |
| 14:57 |
16,438.30 |
16,438.30 |
16,437.60 |
16,437.60 |
88.4K |
| 14:58 |
16,437.50 |
16,440.50 |
16,437.50 |
16,440.50 |
315.2K |
| 14:59 |
16,446.10 |
16,446.80 |
16,446.10 |
16,446.80 |
265.5K |
| 15:00 |
16,447.10 |
16,447.10 |
16,443.90 |
16,443.90 |
260.3K |
| 15:01 |
16,441.60 |
16,441.60 |
16,440.10 |
16,440.10 |
1,846.4K |
| 15:02 |
16,440.90 |
16,444.80 |
16,440.90 |
16,444.80 |
128.9K |
| 15:03 |
16,442.00 |
16,442.50 |
16,442.00 |
16,442.50 |
205.7K |
| 15:04 |
16,438.90 |
16,443.60 |
16,438.90 |
16,443.60 |
425.3K |
| 15:05 |
16,446.10 |
16,451.10 |
16,446.10 |
16,451.10 |
157.3K |
| 15:06 |
16,448.00 |
16,448.00 |
16,447.30 |
16,447.30 |
693.5K |
| 15:07 |
16,445.30 |
16,445.30 |
16,444.00 |
16,444.00 |
464.4K |
| 15:08 |
16,443.60 |
16,443.60 |
16,442.80 |
16,442.80 |
280.9K |
| 15:09 |
16,441.80 |
16,441.80 |
16,438.70 |
16,438.70 |
265.2K |
| 15:10 |
16,440.60 |
16,440.60 |
16,440.50 |
16,440.50 |
122.7K |
| 15:11 |
16,441.00 |
16,441.00 |
16,440.40 |
16,440.40 |
152.5K |
| 15:12 |
16,441.20 |
16,441.20 |
16,441.10 |
16,441.10 |
109.9K |
| 15:13 |
16,442.90 |
16,442.90 |
16,442.60 |
16,442.60 |
211.8K |
| 15:14 |
16,440.20 |
16,440.20 |
16,438.80 |
16,438.80 |
375.8K |
| 15:15 |
16,436.00 |
16,436.00 |
16,435.10 |
16,435.10 |
108.1K |
| 15:16 |
16,438.60 |
16,440.40 |
16,438.60 |
16,440.40 |
133.9K |
| 15:17 |
16,438.90 |
16,438.90 |
16,434.20 |
16,434.20 |
215.9K |
| 15:18 |
16,436.60 |
16,436.60 |
16,436.60 |
16,436.60 |
258.5K |
| 15:19 |
16,433.40 |
16,434.70 |
16,433.40 |
16,434.70 |
307.9K |
| 15:20 |
16,431.40 |
16,431.40 |
16,428.80 |
16,428.80 |
1,218.5K |
| 15:21 |
16,430.60 |
16,430.60 |
16,430.10 |
16,430.10 |
519.6K |
| 15:22 |
16,430.60 |
16,432.10 |
16,430.60 |
16,432.10 |
367.0K |
| 15:23 |
16,430.20 |
16,430.20 |
16,427.90 |
16,427.90 |
443.1K |
| 15:24 |
16,430.20 |
16,432.10 |
16,430.20 |
16,432.10 |
294.3K |
| 15:25 |
16,437.80 |
16,437.80 |
16,437.20 |
16,437.20 |
221.1K |
| 15:26 |
16,440.60 |
16,440.80 |
16,440.60 |
16,440.80 |
332.8K |
| 15:27 |
16,445.60 |
16,445.60 |
16,444.40 |
16,444.40 |
223.4K |
| 15:28 |
16,443.50 |
16,443.50 |
16,441.90 |
16,441.90 |
295.1K |
| 15:29 |
16,441.00 |
16,441.00 |
16,438.20 |
16,438.20 |
302.7K |
| 15:30 |
16,441.60 |
16,441.60 |
16,439.80 |
16,439.80 |
196.9K |
| 15:31 |
16,443.50 |
16,444.30 |
16,443.50 |
16,444.30 |
146.9K |
| 15:32 |
16,441.50 |
16,441.50 |
16,440.40 |
16,440.40 |
238.4K |
| 15:33 |
16,437.60 |
16,437.60 |
16,436.70 |
16,436.70 |
244.9K |
| 15:34 |
16,439.20 |
16,439.20 |
16,438.20 |
16,438.20 |
188.8K |
| 15:35 |
16,438.00 |
16,438.00 |
16,437.20 |
16,437.20 |
746.4K |
| 15:36 |
16,433.20 |
16,433.20 |
16,428.60 |
16,428.60 |
493.7K |
| 15:37 |
16,425.10 |
16,425.10 |
16,419.60 |
16,419.60 |
519.9K |
| 15:38 |
16,415.70 |
16,416.10 |
16,415.70 |
16,416.10 |
176.8K |
| 15:39 |
16,420.30 |
16,420.30 |
16,416.80 |
16,416.80 |
318.5K |
| 15:40 |
16,418.50 |
16,422.70 |
16,418.50 |
16,422.70 |
2,601.2K |
| 15:41 |
16,424.80 |
16,426.80 |
16,424.80 |
16,426.80 |
372.5K |
| 15:42 |
16,430.60 |
16,430.60 |
16,428.30 |
16,428.30 |
516.4K |
| 15:43 |
16,428.30 |
16,430.90 |
16,428.30 |
16,430.90 |
323.3K |
| 15:44 |
16,434.80 |
16,434.80 |
16,432.40 |
16,432.40 |
450.6K |
| 15:45 |
16,429.40 |
16,430.50 |
16,429.40 |
16,430.50 |
323.7K |
| 15:46 |
16,430.20 |
16,430.20 |
16,429.50 |
16,429.50 |
345.3K |
| 15:47 |
16,430.20 |
16,431.90 |
16,430.20 |
16,431.90 |
633.0K |
| 15:48 |
16,432.30 |
16,433.50 |
16,432.30 |
16,433.50 |
317.3K |
| 15:49 |
16,430.30 |
16,430.30 |
16,428.80 |
16,428.80 |
373.2K |
| 15:50 |
16,432.60 |
16,432.70 |
16,432.60 |
16,432.70 |
628.7K |
| 15:51 |
16,432.10 |
16,432.20 |
16,432.10 |
16,432.20 |
446.4K |
| 15:52 |
16,430.80 |
16,430.80 |
16,429.10 |
16,429.10 |
294.1K |
| 15:53 |
16,427.50 |
16,429.00 |
16,427.50 |
16,429.00 |
350.4K |
| 15:54 |
16,426.60 |
16,428.80 |
16,426.60 |
16,428.80 |
457.5K |
| 15:55 |
16,429.10 |
16,433.20 |
16,429.10 |
16,433.20 |
388.1K |
| 15:56 |
16,434.60 |
16,437.10 |
16,434.60 |
16,437.10 |
461.9K |
| 15:57 |
16,435.30 |
16,435.30 |
16,434.40 |
16,434.40 |
846.1K |
| 15:58 |
16,435.20 |
16,435.20 |
16,432.20 |
16,432.20 |
554.8K |
| 15:59 |
16,431.20 |
16,436.80 |
16,431.20 |
16,436.80 |
1,083.9K |
| 16:00 |
16,436.00 |
16,436.30 |
16,436.00 |
16,436.30 |
68.1K |
| 16:01 |
16,436.30 |
16,436.30 |
16,436.30 |
16,436.30 |
0.0K |
| 16:02 |
16,436.30 |
16,436.30 |
16,436.30 |
16,436.30 |
0.0K |
| 16:03 |
16,436.30 |
16,436.30 |
16,436.30 |
16,436.30 |
0.0K |
| 16:04 |
16,436.30 |
16,447.10 |
16,436.30 |
16,447.10 |
43,925.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|