| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,447.10 |
16,447.10 |
16,405.60 |
16,405.60 |
7,747.3K |
| 10:01 |
16,375.00 |
16,375.00 |
16,368.40 |
16,368.40 |
2,424.8K |
| 10:02 |
16,365.50 |
16,378.90 |
16,365.50 |
16,378.90 |
1,488.1K |
| 10:03 |
16,372.30 |
16,375.40 |
16,372.30 |
16,375.40 |
833.7K |
| 10:04 |
16,386.30 |
16,386.30 |
16,386.00 |
16,386.00 |
1,029.4K |
| 10:05 |
16,387.50 |
16,407.60 |
16,387.50 |
16,407.60 |
1,105.2K |
| 10:06 |
16,408.90 |
16,408.90 |
16,407.20 |
16,407.20 |
923.6K |
| 10:07 |
16,412.00 |
16,415.70 |
16,412.00 |
16,415.70 |
862.9K |
| 10:08 |
16,405.60 |
16,405.60 |
16,398.50 |
16,398.50 |
1,260.3K |
| 10:09 |
16,394.90 |
16,396.80 |
16,394.90 |
16,396.80 |
924.4K |
| 10:10 |
16,404.50 |
16,404.50 |
16,394.50 |
16,394.50 |
1,432.5K |
| 10:11 |
16,385.40 |
16,385.40 |
16,383.80 |
16,383.80 |
899.2K |
| 10:12 |
16,387.40 |
16,390.30 |
16,387.40 |
16,390.30 |
508.0K |
| 10:13 |
16,395.40 |
16,395.40 |
16,390.40 |
16,390.40 |
610.7K |
| 10:14 |
16,392.00 |
16,392.00 |
16,391.70 |
16,391.70 |
738.9K |
| 10:15 |
16,386.60 |
16,386.60 |
16,385.70 |
16,385.70 |
1,389.7K |
| 10:16 |
16,392.30 |
16,402.80 |
16,392.30 |
16,402.80 |
519.4K |
| 10:17 |
16,402.50 |
16,402.50 |
16,396.40 |
16,396.40 |
1,509.3K |
| 10:18 |
16,405.80 |
16,405.80 |
16,404.20 |
16,404.20 |
703.5K |
| 10:19 |
16,391.90 |
16,395.50 |
16,391.90 |
16,395.50 |
1,126.2K |
| 10:20 |
16,400.60 |
16,410.30 |
16,400.60 |
16,410.30 |
890.7K |
| 10:21 |
16,395.60 |
16,397.00 |
16,395.60 |
16,397.00 |
530.4K |
| 10:22 |
16,400.00 |
16,400.00 |
16,397.00 |
16,397.00 |
816.8K |
| 10:23 |
16,396.10 |
16,396.10 |
16,392.90 |
16,392.90 |
605.3K |
| 10:24 |
16,391.20 |
16,391.20 |
16,389.20 |
16,389.20 |
446.6K |
| 10:25 |
16,392.10 |
16,392.10 |
16,389.10 |
16,389.10 |
460.2K |
| 10:26 |
16,389.80 |
16,389.80 |
16,385.90 |
16,385.90 |
381.2K |
| 10:27 |
16,393.10 |
16,393.10 |
16,389.50 |
16,389.50 |
676.3K |
| 10:28 |
16,393.90 |
16,393.90 |
16,391.00 |
16,391.00 |
446.6K |
| 10:29 |
16,388.70 |
16,390.60 |
16,388.70 |
16,390.60 |
481.7K |
| 10:30 |
16,394.50 |
16,394.50 |
16,392.20 |
16,392.20 |
554.1K |
| 10:31 |
16,395.20 |
16,398.20 |
16,395.20 |
16,398.20 |
859.1K |
| 10:32 |
16,407.00 |
16,408.50 |
16,407.00 |
16,408.50 |
458.9K |
| 10:33 |
16,408.40 |
16,408.40 |
16,406.60 |
16,406.60 |
595.0K |
| 10:34 |
16,401.00 |
16,405.80 |
16,401.00 |
16,405.80 |
673.2K |
| 10:35 |
16,412.80 |
16,412.80 |
16,410.90 |
16,410.90 |
6,092.1K |
| 10:36 |
16,415.50 |
16,415.50 |
16,413.00 |
16,413.00 |
568.1K |
| 10:37 |
16,415.60 |
16,415.60 |
16,413.20 |
16,413.20 |
567.2K |
| 10:38 |
16,416.80 |
16,416.80 |
16,414.20 |
16,414.20 |
1,015.6K |
| 10:39 |
16,411.60 |
16,411.60 |
16,408.30 |
16,408.30 |
416.5K |
| 10:40 |
16,413.80 |
16,418.90 |
16,413.80 |
16,418.90 |
608.3K |
| 10:41 |
16,421.70 |
16,421.70 |
16,421.20 |
16,421.20 |
294.6K |
| 10:42 |
16,422.10 |
16,425.70 |
16,422.10 |
16,425.70 |
534.2K |
| 10:43 |
16,425.90 |
16,425.90 |
16,418.40 |
16,418.40 |
1,624.7K |
| 10:44 |
16,417.40 |
16,419.60 |
16,417.40 |
16,419.60 |
1,005.2K |
| 10:45 |
16,417.90 |
16,423.20 |
16,417.90 |
16,423.20 |
640.9K |
| 10:46 |
16,425.10 |
16,425.10 |
16,421.00 |
16,421.00 |
285.9K |
| 10:47 |
16,413.60 |
16,415.40 |
16,413.60 |
16,415.40 |
681.7K |
| 10:48 |
16,415.50 |
16,417.90 |
16,415.50 |
16,417.90 |
1,367.4K |
| 10:49 |
16,417.80 |
16,420.20 |
16,417.80 |
16,420.20 |
605.7K |
| 10:50 |
16,423.10 |
16,426.30 |
16,423.10 |
16,426.30 |
491.2K |
| 10:51 |
16,425.00 |
16,425.00 |
16,422.00 |
16,422.00 |
159.5K |
| 10:52 |
16,422.40 |
16,429.30 |
16,422.40 |
16,429.30 |
254.6K |
| 10:53 |
16,429.20 |
16,432.70 |
16,429.20 |
16,432.70 |
442.3K |
| 10:54 |
16,446.20 |
16,446.20 |
16,441.90 |
16,441.90 |
454.5K |
| 10:55 |
16,442.20 |
16,444.80 |
16,442.20 |
16,444.80 |
218.8K |
| 10:56 |
16,432.00 |
16,432.00 |
16,431.70 |
16,431.70 |
711.4K |
| 10:57 |
16,436.70 |
16,438.20 |
16,436.70 |
16,438.20 |
188.3K |
| 10:58 |
16,435.30 |
16,437.70 |
16,435.30 |
16,437.70 |
155.1K |
| 10:59 |
16,443.80 |
16,443.80 |
16,442.80 |
16,442.80 |
399.4K |
| 11:00 |
16,443.30 |
16,447.10 |
16,443.30 |
16,447.10 |
684.2K |
| 11:01 |
16,440.60 |
16,440.60 |
16,435.80 |
16,435.80 |
1,298.8K |
| 11:02 |
16,435.20 |
16,436.90 |
16,435.20 |
16,436.90 |
438.7K |
| 11:03 |
16,433.50 |
16,436.20 |
16,433.50 |
16,436.20 |
827.1K |
| 11:04 |
16,437.90 |
16,437.90 |
16,434.80 |
16,434.80 |
808.4K |
| 11:05 |
16,424.20 |
16,424.20 |
16,420.00 |
16,420.00 |
534.9K |
| 11:06 |
16,414.20 |
16,414.20 |
16,410.50 |
16,410.50 |
450.5K |
| 11:07 |
16,411.60 |
16,413.10 |
16,411.60 |
16,413.10 |
163.5K |
| 11:08 |
16,406.90 |
16,409.60 |
16,406.90 |
16,409.60 |
291.7K |
| 11:09 |
16,409.70 |
16,409.70 |
16,407.50 |
16,407.50 |
286.8K |
| 11:10 |
16,403.70 |
16,403.70 |
16,397.30 |
16,397.30 |
418.6K |
| 11:11 |
16,403.90 |
16,403.90 |
16,400.00 |
16,400.00 |
182.0K |
| 11:12 |
16,403.40 |
16,403.40 |
16,401.10 |
16,401.10 |
351.5K |
| 11:13 |
16,409.70 |
16,409.70 |
16,408.80 |
16,408.80 |
76.1K |
| 11:14 |
16,403.20 |
16,403.20 |
16,400.30 |
16,400.30 |
241.0K |
| 11:15 |
16,402.40 |
16,402.40 |
16,401.80 |
16,401.80 |
203.3K |
| 11:16 |
16,403.40 |
16,403.70 |
16,403.40 |
16,403.70 |
222.5K |
| 11:17 |
16,405.70 |
16,414.10 |
16,405.70 |
16,414.10 |
1,167.6K |
| 11:18 |
16,417.60 |
16,419.00 |
16,417.60 |
16,419.00 |
1,094.2K |
| 11:19 |
16,416.70 |
16,418.30 |
16,416.70 |
16,418.30 |
1,034.2K |
| 11:20 |
16,422.00 |
16,422.00 |
16,419.90 |
16,419.90 |
893.6K |
| 11:21 |
16,416.50 |
16,416.50 |
16,409.20 |
16,409.20 |
478.3K |
| 11:22 |
16,402.00 |
16,402.20 |
16,402.00 |
16,402.20 |
168.5K |
| 11:23 |
16,397.40 |
16,399.80 |
16,397.40 |
16,399.80 |
208.2K |
| 11:24 |
16,405.00 |
16,405.00 |
16,403.10 |
16,403.10 |
307.1K |
| 11:25 |
16,403.20 |
16,403.20 |
16,403.10 |
16,403.10 |
241.9K |
| 11:26 |
16,406.30 |
16,410.40 |
16,406.30 |
16,410.40 |
2,009.2K |
| 11:27 |
16,413.80 |
16,413.80 |
16,407.10 |
16,407.10 |
937.3K |
| 11:28 |
16,396.10 |
16,401.90 |
16,396.10 |
16,401.90 |
741.1K |
| 11:29 |
16,400.70 |
16,403.50 |
16,400.70 |
16,403.50 |
278.5K |
| 11:30 |
16,403.10 |
16,403.10 |
16,402.30 |
16,402.30 |
391.3K |
| 11:31 |
16,403.80 |
16,408.90 |
16,403.80 |
16,408.90 |
894.6K |
| 11:32 |
16,407.00 |
16,409.40 |
16,407.00 |
16,409.40 |
103.3K |
| 11:33 |
16,412.50 |
16,414.10 |
16,412.50 |
16,414.10 |
179.1K |
| 11:34 |
16,417.20 |
16,420.40 |
16,417.20 |
16,420.40 |
1,394.4K |
| 11:35 |
16,416.60 |
16,416.60 |
16,416.30 |
16,416.30 |
713.3K |
| 11:36 |
16,415.20 |
16,415.20 |
16,413.00 |
16,413.00 |
387.5K |
| 11:37 |
16,413.40 |
16,413.40 |
16,413.00 |
16,413.00 |
790.3K |
| 11:38 |
16,395.90 |
16,396.00 |
16,395.90 |
16,396.00 |
273.7K |
| 11:39 |
16,391.20 |
16,391.20 |
16,381.30 |
16,381.30 |
719.4K |
| 11:40 |
16,381.10 |
16,387.40 |
16,381.10 |
16,387.40 |
392.3K |
| 11:41 |
16,388.80 |
16,393.00 |
16,388.80 |
16,393.00 |
224.7K |
| 11:42 |
16,394.00 |
16,397.80 |
16,394.00 |
16,397.80 |
151.7K |
| 11:43 |
16,394.90 |
16,394.90 |
16,391.50 |
16,391.50 |
68.3K |
| 11:44 |
16,393.90 |
16,393.90 |
16,393.00 |
16,393.00 |
150.9K |
| 11:45 |
16,394.50 |
16,396.80 |
16,394.50 |
16,396.80 |
154.1K |
| 11:46 |
16,392.10 |
16,394.20 |
16,392.10 |
16,394.20 |
223.0K |
| 11:47 |
16,391.40 |
16,391.40 |
16,387.50 |
16,387.50 |
263.3K |
| 11:48 |
16,393.40 |
16,393.40 |
16,390.20 |
16,390.20 |
814.7K |
| 11:49 |
16,385.90 |
16,389.90 |
16,385.90 |
16,389.90 |
228.9K |
| 11:50 |
16,387.40 |
16,388.60 |
16,387.40 |
16,388.60 |
523.8K |
| 11:51 |
16,385.30 |
16,386.80 |
16,385.30 |
16,386.80 |
388.5K |
| 11:52 |
16,384.40 |
16,384.40 |
16,383.70 |
16,383.70 |
314.3K |
| 11:53 |
16,385.80 |
16,385.80 |
16,381.80 |
16,381.80 |
128.5K |
| 11:54 |
16,376.40 |
16,379.10 |
16,376.40 |
16,379.10 |
71.8K |
| 11:55 |
16,378.50 |
16,378.70 |
16,378.50 |
16,378.70 |
141.9K |
| 11:56 |
16,378.30 |
16,378.30 |
16,376.80 |
16,376.80 |
371.6K |
| 11:57 |
16,378.00 |
16,378.00 |
16,376.20 |
16,376.20 |
107.3K |
| 11:58 |
16,374.70 |
16,377.20 |
16,374.70 |
16,377.20 |
632.2K |
| 11:59 |
16,373.00 |
16,376.00 |
16,373.00 |
16,376.00 |
135.1K |
| 12:00 |
16,373.50 |
16,373.50 |
16,373.30 |
16,373.30 |
796.7K |
| 12:01 |
16,371.70 |
16,371.70 |
16,368.90 |
16,368.90 |
656.8K |
| 12:02 |
16,369.00 |
16,369.00 |
16,360.10 |
16,360.10 |
958.3K |
| 12:03 |
16,362.60 |
16,362.60 |
16,360.60 |
16,360.60 |
215.2K |
| 12:04 |
16,358.20 |
16,361.00 |
16,358.20 |
16,361.00 |
299.4K |
| 12:05 |
16,359.10 |
16,359.10 |
16,358.90 |
16,358.90 |
247.6K |
| 12:06 |
16,361.40 |
16,364.50 |
16,361.40 |
16,364.50 |
366.9K |
| 12:07 |
16,364.90 |
16,364.90 |
16,359.60 |
16,359.60 |
636.8K |
| 12:08 |
16,362.00 |
16,368.70 |
16,362.00 |
16,368.70 |
178.8K |
| 12:09 |
16,370.00 |
16,371.30 |
16,370.00 |
16,371.30 |
168.7K |
| 12:10 |
16,375.50 |
16,377.40 |
16,375.50 |
16,377.40 |
195.1K |
| 12:11 |
16,380.70 |
16,380.70 |
16,379.60 |
16,379.60 |
1,135.7K |
| 12:12 |
16,376.90 |
16,376.90 |
16,376.90 |
16,376.90 |
348.5K |
| 12:13 |
16,380.10 |
16,380.10 |
16,375.00 |
16,375.00 |
653.0K |
| 12:14 |
16,380.70 |
16,380.70 |
16,380.60 |
16,380.60 |
386.7K |
| 12:15 |
16,380.70 |
16,383.10 |
16,380.70 |
16,383.10 |
608.5K |
| 12:16 |
16,379.90 |
16,382.40 |
16,379.90 |
16,382.40 |
440.9K |
| 12:17 |
16,382.30 |
16,382.30 |
16,381.90 |
16,381.90 |
149.8K |
| 12:18 |
16,379.50 |
16,379.50 |
16,375.50 |
16,375.50 |
158.4K |
| 12:19 |
16,376.90 |
16,379.90 |
16,376.90 |
16,379.90 |
231.6K |
| 12:20 |
16,383.00 |
16,383.00 |
16,382.50 |
16,382.50 |
181.0K |
| 12:21 |
16,385.30 |
16,385.30 |
16,381.40 |
16,381.40 |
367.2K |
| 12:22 |
16,385.30 |
16,386.80 |
16,385.30 |
16,386.80 |
137.2K |
| 12:23 |
16,386.40 |
16,389.50 |
16,386.40 |
16,389.50 |
175.1K |
| 12:24 |
16,393.70 |
16,395.40 |
16,393.70 |
16,395.40 |
104.7K |
| 12:25 |
16,394.10 |
16,394.70 |
16,394.10 |
16,394.70 |
363.3K |
| 12:26 |
16,394.90 |
16,395.80 |
16,394.90 |
16,395.80 |
373.7K |
| 12:27 |
16,395.80 |
16,395.80 |
16,394.10 |
16,394.10 |
157.1K |
| 12:28 |
16,396.20 |
16,396.20 |
16,394.20 |
16,394.20 |
111.3K |
| 12:29 |
16,392.20 |
16,392.20 |
16,390.50 |
16,390.50 |
181.5K |
| 12:30 |
16,394.60 |
16,394.60 |
16,393.20 |
16,393.20 |
236.8K |
| 12:31 |
16,392.40 |
16,392.40 |
16,391.60 |
16,391.60 |
381.8K |
| 12:32 |
16,389.40 |
16,389.40 |
16,386.20 |
16,386.20 |
197.7K |
| 12:33 |
16,382.60 |
16,382.60 |
16,376.40 |
16,376.40 |
2,353.6K |
| 12:34 |
16,375.20 |
16,375.20 |
16,373.30 |
16,373.30 |
394.2K |
| 12:35 |
16,373.70 |
16,373.70 |
16,373.00 |
16,373.00 |
687.4K |
| 12:36 |
16,371.50 |
16,371.50 |
16,367.10 |
16,367.10 |
584.3K |
| 12:37 |
16,367.90 |
16,367.90 |
16,359.70 |
16,359.70 |
529.2K |
| 12:38 |
16,365.30 |
16,367.00 |
16,365.30 |
16,367.00 |
152.2K |
| 12:39 |
16,364.40 |
16,364.40 |
16,363.00 |
16,363.00 |
256.1K |
| 12:40 |
16,367.20 |
16,368.70 |
16,367.20 |
16,368.70 |
240.5K |
| 12:41 |
16,373.50 |
16,373.90 |
16,373.50 |
16,373.90 |
383.8K |
| 12:42 |
16,374.30 |
16,374.30 |
16,374.20 |
16,374.20 |
386.4K |
| 12:43 |
16,373.00 |
16,373.40 |
16,373.00 |
16,373.40 |
91.0K |
| 12:44 |
16,372.70 |
16,373.90 |
16,372.70 |
16,373.90 |
293.7K |
| 12:45 |
16,366.30 |
16,369.20 |
16,366.30 |
16,369.20 |
689.6K |
| 12:46 |
16,366.50 |
16,366.50 |
16,366.50 |
16,366.50 |
347.0K |
| 12:47 |
16,371.00 |
16,372.70 |
16,371.00 |
16,372.70 |
277.8K |
| 12:48 |
16,370.50 |
16,370.50 |
16,365.20 |
16,365.20 |
80.3K |
| 12:49 |
16,365.90 |
16,365.90 |
16,365.30 |
16,365.30 |
155.6K |
| 12:50 |
16,362.30 |
16,363.90 |
16,362.30 |
16,363.90 |
172.3K |
| 12:51 |
16,361.10 |
16,361.10 |
16,358.80 |
16,358.80 |
239.0K |
| 12:52 |
16,359.80 |
16,359.80 |
16,357.30 |
16,357.30 |
300.3K |
| 12:53 |
16,357.10 |
16,359.70 |
16,357.10 |
16,359.70 |
521.7K |
| 12:54 |
16,361.80 |
16,363.00 |
16,361.80 |
16,363.00 |
328.1K |
| 12:55 |
16,359.60 |
16,359.60 |
16,358.50 |
16,358.50 |
178.0K |
| 12:56 |
16,357.20 |
16,357.60 |
16,357.20 |
16,357.60 |
232.1K |
| 12:57 |
16,355.90 |
16,358.00 |
16,355.90 |
16,358.00 |
345.6K |
| 12:58 |
16,359.30 |
16,360.50 |
16,359.30 |
16,360.50 |
106.5K |
| 12:59 |
16,362.60 |
16,362.60 |
16,360.00 |
16,360.00 |
510.9K |
| 13:00 |
16,357.40 |
16,357.40 |
16,351.90 |
16,351.90 |
1,448.0K |
| 13:01 |
16,346.60 |
16,346.60 |
16,345.20 |
16,345.20 |
1,662.0K |
| 13:02 |
16,344.20 |
16,344.40 |
16,344.20 |
16,344.40 |
168.2K |
| 13:03 |
16,341.10 |
16,341.10 |
16,334.50 |
16,334.50 |
433.9K |
| 13:04 |
16,331.10 |
16,334.80 |
16,331.10 |
16,334.80 |
553.9K |
| 13:05 |
16,332.50 |
16,332.50 |
16,331.20 |
16,331.20 |
215.7K |
| 13:06 |
16,332.70 |
16,335.20 |
16,332.70 |
16,335.20 |
168.8K |
| 13:07 |
16,336.50 |
16,341.00 |
16,336.50 |
16,341.00 |
109.4K |
| 13:08 |
16,338.40 |
16,341.50 |
16,338.40 |
16,341.50 |
156.5K |
| 13:09 |
16,342.90 |
16,342.90 |
16,337.60 |
16,337.60 |
82.6K |
| 13:10 |
16,336.80 |
16,340.00 |
16,336.80 |
16,340.00 |
114.4K |
| 13:11 |
16,340.30 |
16,341.80 |
16,340.30 |
16,341.80 |
771.0K |
| 13:12 |
16,341.90 |
16,342.00 |
16,341.90 |
16,342.00 |
484.4K |
| 13:13 |
16,346.80 |
16,346.80 |
16,344.60 |
16,344.60 |
218.4K |
| 13:14 |
16,346.10 |
16,346.10 |
16,342.50 |
16,342.50 |
257.6K |
| 13:15 |
16,339.70 |
16,339.70 |
16,338.50 |
16,338.50 |
206.5K |
| 13:16 |
16,340.80 |
16,345.60 |
16,340.80 |
16,345.60 |
351.8K |
| 13:17 |
16,343.30 |
16,343.30 |
16,341.80 |
16,341.80 |
113.4K |
| 13:18 |
16,341.10 |
16,341.10 |
16,341.10 |
16,341.10 |
417.0K |
| 13:19 |
16,345.60 |
16,346.00 |
16,345.60 |
16,346.00 |
78.1K |
| 13:20 |
16,350.80 |
16,351.10 |
16,350.80 |
16,351.10 |
233.1K |
| 13:21 |
16,351.50 |
16,351.90 |
16,351.50 |
16,351.90 |
135.6K |
| 13:22 |
16,348.50 |
16,348.50 |
16,343.80 |
16,343.80 |
339.9K |
| 13:23 |
16,342.70 |
16,342.70 |
16,342.20 |
16,342.20 |
117.1K |
| 13:24 |
16,344.00 |
16,344.00 |
16,342.30 |
16,342.30 |
59.8K |
| 13:25 |
16,341.00 |
16,341.00 |
16,329.60 |
16,329.60 |
2,012.6K |
| 13:26 |
16,332.80 |
16,333.40 |
16,332.80 |
16,333.40 |
1,767.0K |
| 13:27 |
16,331.90 |
16,333.00 |
16,331.90 |
16,333.00 |
164.0K |
| 13:28 |
16,332.10 |
16,333.40 |
16,332.10 |
16,333.40 |
1,636.1K |
| 13:29 |
16,332.50 |
16,332.50 |
16,329.40 |
16,329.40 |
545.4K |
| 13:30 |
16,326.50 |
16,333.00 |
16,326.50 |
16,333.00 |
375.4K |
| 13:31 |
16,335.20 |
16,335.20 |
16,331.70 |
16,331.70 |
334.5K |
| 13:32 |
16,330.30 |
16,331.20 |
16,330.30 |
16,331.20 |
547.7K |
| 13:33 |
16,329.30 |
16,329.30 |
16,328.20 |
16,328.20 |
353.4K |
| 13:34 |
16,331.90 |
16,331.90 |
16,330.40 |
16,330.40 |
110.2K |
| 13:35 |
16,330.00 |
16,330.00 |
16,327.70 |
16,327.70 |
167.6K |
| 13:36 |
16,328.30 |
16,331.10 |
16,328.30 |
16,331.10 |
61.9K |
| 13:37 |
16,330.90 |
16,332.60 |
16,330.90 |
16,332.60 |
477.1K |
| 13:38 |
16,334.00 |
16,334.30 |
16,334.00 |
16,334.30 |
336.2K |
| 13:39 |
16,336.10 |
16,336.10 |
16,331.90 |
16,331.90 |
112.8K |
| 13:40 |
16,331.40 |
16,331.40 |
16,329.70 |
16,329.70 |
282.3K |
| 13:41 |
16,325.10 |
16,325.50 |
16,325.10 |
16,325.50 |
119.0K |
| 13:42 |
16,328.00 |
16,328.00 |
16,326.00 |
16,326.00 |
96.5K |
| 13:43 |
16,326.50 |
16,326.50 |
16,326.40 |
16,326.40 |
138.1K |
| 13:44 |
16,326.00 |
16,327.00 |
16,326.00 |
16,327.00 |
510.1K |
| 13:45 |
16,318.70 |
16,321.40 |
16,318.70 |
16,321.40 |
1,024.3K |
| 13:46 |
16,327.80 |
16,328.60 |
16,327.80 |
16,328.60 |
233.3K |
| 13:47 |
16,330.60 |
16,330.60 |
16,321.70 |
16,321.70 |
351.8K |
| 13:48 |
16,320.30 |
16,320.30 |
16,319.20 |
16,319.20 |
209.4K |
| 13:49 |
16,323.90 |
16,323.90 |
16,323.50 |
16,323.50 |
86.3K |
| 13:50 |
16,322.60 |
16,326.90 |
16,322.60 |
16,326.90 |
190.3K |
| 13:51 |
16,333.70 |
16,333.70 |
16,331.80 |
16,331.80 |
321.4K |
| 13:52 |
16,329.90 |
16,329.90 |
16,329.20 |
16,329.20 |
333.7K |
| 13:53 |
16,329.60 |
16,329.60 |
16,329.50 |
16,329.50 |
190.7K |
| 13:54 |
16,328.00 |
16,328.80 |
16,328.00 |
16,328.80 |
128.0K |
| 13:55 |
16,326.70 |
16,326.70 |
16,326.30 |
16,326.30 |
207.1K |
| 13:56 |
16,324.50 |
16,325.70 |
16,324.50 |
16,325.70 |
413.2K |
| 13:57 |
16,330.20 |
16,331.10 |
16,330.20 |
16,331.10 |
253.1K |
| 13:58 |
16,333.20 |
16,333.70 |
16,333.20 |
16,333.70 |
221.6K |
| 13:59 |
16,334.30 |
16,334.30 |
16,333.10 |
16,333.10 |
119.4K |
| 14:00 |
16,333.50 |
16,333.50 |
16,328.70 |
16,328.70 |
794.1K |
| 14:01 |
16,331.10 |
16,331.10 |
16,331.10 |
16,331.10 |
1,308.6K |
| 14:02 |
16,328.30 |
16,331.10 |
16,328.30 |
16,331.10 |
298.9K |
| 14:03 |
16,331.00 |
16,334.00 |
16,331.00 |
16,334.00 |
237.8K |
| 14:04 |
16,334.30 |
16,335.30 |
16,334.30 |
16,335.30 |
88.5K |
| 14:05 |
16,338.70 |
16,338.70 |
16,337.50 |
16,337.50 |
223.1K |
| 14:06 |
16,331.30 |
16,331.40 |
16,331.30 |
16,331.40 |
358.5K |
| 14:07 |
16,331.90 |
16,334.60 |
16,331.90 |
16,334.60 |
445.2K |
| 14:08 |
16,336.60 |
16,336.90 |
16,336.60 |
16,336.90 |
189.2K |
| 14:09 |
16,340.60 |
16,340.80 |
16,340.60 |
16,340.80 |
425.2K |
| 14:10 |
16,341.30 |
16,341.30 |
16,341.20 |
16,341.20 |
277.6K |
| 14:11 |
16,339.20 |
16,339.20 |
16,336.80 |
16,336.80 |
629.0K |
| 14:12 |
16,334.10 |
16,337.20 |
16,334.10 |
16,337.20 |
122.7K |
| 14:13 |
16,337.50 |
16,338.50 |
16,337.50 |
16,338.50 |
624.5K |
| 14:14 |
16,336.40 |
16,336.40 |
16,333.30 |
16,333.30 |
93.5K |
| 14:15 |
16,328.60 |
16,334.60 |
16,328.60 |
16,334.60 |
122.5K |
| 14:16 |
16,335.70 |
16,340.50 |
16,335.70 |
16,340.50 |
329.4K |
| 14:17 |
16,341.40 |
16,342.20 |
16,341.40 |
16,342.20 |
232.8K |
| 14:18 |
16,345.90 |
16,352.40 |
16,345.90 |
16,352.40 |
237.7K |
| 14:19 |
16,349.20 |
16,349.20 |
16,348.90 |
16,348.90 |
124.7K |
| 14:20 |
16,346.30 |
16,346.30 |
16,345.20 |
16,345.20 |
86.1K |
| 14:21 |
16,344.50 |
16,344.50 |
16,343.40 |
16,343.40 |
99.2K |
| 14:22 |
16,337.50 |
16,337.70 |
16,337.50 |
16,337.70 |
409.1K |
| 14:23 |
16,339.30 |
16,342.00 |
16,339.30 |
16,342.00 |
253.3K |
| 14:24 |
16,344.20 |
16,344.20 |
16,338.90 |
16,338.90 |
138.0K |
| 14:25 |
16,340.90 |
16,340.90 |
16,340.60 |
16,340.60 |
89.0K |
| 14:26 |
16,341.20 |
16,341.20 |
16,340.80 |
16,340.80 |
151.2K |
| 14:27 |
16,341.00 |
16,341.40 |
16,341.00 |
16,341.40 |
380.3K |
| 14:28 |
16,338.30 |
16,338.40 |
16,338.30 |
16,338.40 |
293.2K |
| 14:29 |
16,333.90 |
16,334.20 |
16,333.90 |
16,334.20 |
141.9K |
| 14:30 |
16,332.00 |
16,333.50 |
16,332.00 |
16,333.50 |
69.3K |
| 14:31 |
16,336.30 |
16,336.80 |
16,336.30 |
16,336.80 |
165.8K |
| 14:32 |
16,336.00 |
16,336.00 |
16,335.10 |
16,335.10 |
107.5K |
| 14:33 |
16,333.00 |
16,333.00 |
16,332.60 |
16,332.60 |
303.2K |
| 14:34 |
16,331.70 |
16,331.70 |
16,331.40 |
16,331.40 |
256.7K |
| 14:35 |
16,336.30 |
16,336.30 |
16,335.60 |
16,335.60 |
183.3K |
| 14:36 |
16,335.40 |
16,335.40 |
16,334.50 |
16,334.50 |
189.3K |
| 14:37 |
16,331.00 |
16,331.00 |
16,322.80 |
16,322.80 |
643.0K |
| 14:38 |
16,324.50 |
16,326.60 |
16,324.50 |
16,326.60 |
129.0K |
| 14:39 |
16,321.70 |
16,329.90 |
16,321.70 |
16,329.90 |
234.6K |
| 14:40 |
16,326.60 |
16,328.30 |
16,326.60 |
16,328.30 |
222.2K |
| 14:41 |
16,327.20 |
16,328.10 |
16,327.20 |
16,328.10 |
320.4K |
| 14:42 |
16,328.60 |
16,328.60 |
16,326.20 |
16,326.20 |
147.3K |
| 14:43 |
16,325.30 |
16,325.30 |
16,322.60 |
16,322.60 |
537.5K |
| 14:44 |
16,326.40 |
16,328.90 |
16,326.40 |
16,328.90 |
335.4K |
| 14:45 |
16,326.10 |
16,326.10 |
16,325.60 |
16,325.60 |
402.5K |
| 14:46 |
16,322.10 |
16,322.10 |
16,322.00 |
16,322.00 |
1,792.3K |
| 14:47 |
16,318.60 |
16,318.70 |
16,318.60 |
16,318.70 |
860.5K |
| 14:48 |
16,319.20 |
16,319.20 |
16,318.40 |
16,318.40 |
122.6K |
| 14:49 |
16,316.10 |
16,316.10 |
16,313.50 |
16,313.50 |
95.1K |
| 14:50 |
16,313.60 |
16,313.60 |
16,312.10 |
16,312.10 |
345.2K |
| 14:51 |
16,309.40 |
16,309.40 |
16,305.50 |
16,305.50 |
384.6K |
| 14:52 |
16,303.70 |
16,303.70 |
16,297.80 |
16,297.80 |
522.3K |
| 14:53 |
16,299.10 |
16,300.40 |
16,299.10 |
16,300.40 |
291.5K |
| 14:54 |
16,298.70 |
16,299.00 |
16,298.70 |
16,299.00 |
263.3K |
| 14:55 |
16,301.80 |
16,302.10 |
16,301.80 |
16,302.10 |
309.5K |
| 14:56 |
16,303.40 |
16,303.40 |
16,301.60 |
16,301.60 |
122.2K |
| 14:57 |
16,302.70 |
16,304.30 |
16,302.70 |
16,304.30 |
183.1K |
| 14:58 |
16,306.00 |
16,306.70 |
16,306.00 |
16,306.70 |
133.6K |
| 14:59 |
16,308.80 |
16,308.80 |
16,308.30 |
16,308.30 |
727.7K |
| 15:00 |
16,305.70 |
16,305.70 |
16,301.60 |
16,301.60 |
2,589.1K |
| 15:01 |
16,302.70 |
16,308.90 |
16,302.70 |
16,308.90 |
513.7K |
| 15:02 |
16,307.50 |
16,308.00 |
16,307.50 |
16,308.00 |
329.4K |
| 15:03 |
16,309.00 |
16,310.90 |
16,309.00 |
16,310.90 |
228.8K |
| 15:04 |
16,310.40 |
16,311.60 |
16,310.40 |
16,311.60 |
247.1K |
| 15:05 |
16,308.90 |
16,308.90 |
16,307.30 |
16,307.30 |
342.7K |
| 15:06 |
16,308.00 |
16,308.00 |
16,304.10 |
16,304.10 |
221.7K |
| 15:07 |
16,305.40 |
16,305.40 |
16,300.50 |
16,300.50 |
720.4K |
| 15:08 |
16,299.10 |
16,302.60 |
16,299.10 |
16,302.60 |
277.1K |
| 15:09 |
16,299.10 |
16,306.30 |
16,299.10 |
16,306.30 |
1,008.2K |
| 15:10 |
16,306.80 |
16,312.80 |
16,306.80 |
16,312.80 |
488.4K |
| 15:11 |
16,320.30 |
16,320.30 |
16,318.60 |
16,318.60 |
456.0K |
| 15:12 |
16,318.50 |
16,318.50 |
16,318.30 |
16,318.30 |
276.1K |
| 15:13 |
16,318.70 |
16,318.70 |
16,318.10 |
16,318.10 |
273.5K |
| 15:14 |
16,323.10 |
16,323.80 |
16,323.10 |
16,323.80 |
844.8K |
| 15:15 |
16,324.40 |
16,325.50 |
16,324.40 |
16,325.50 |
2,288.9K |
| 15:16 |
16,325.90 |
16,326.20 |
16,325.90 |
16,326.20 |
534.6K |
| 15:17 |
16,326.40 |
16,329.90 |
16,326.40 |
16,329.90 |
228.6K |
| 15:18 |
16,326.30 |
16,326.30 |
16,324.70 |
16,324.70 |
341.5K |
| 15:19 |
16,321.20 |
16,322.20 |
16,321.20 |
16,322.20 |
368.1K |
| 15:20 |
16,313.70 |
16,313.70 |
16,309.00 |
16,309.00 |
438.5K |
| 15:21 |
16,310.20 |
16,311.20 |
16,310.20 |
16,311.20 |
271.5K |
| 15:22 |
16,312.40 |
16,314.90 |
16,312.40 |
16,314.90 |
479.4K |
| 15:23 |
16,310.00 |
16,311.60 |
16,310.00 |
16,311.60 |
132.7K |
| 15:24 |
16,312.10 |
16,314.70 |
16,312.10 |
16,314.70 |
332.3K |
| 15:25 |
16,315.20 |
16,315.20 |
16,315.20 |
16,315.20 |
338.6K |
| 15:26 |
16,317.50 |
16,317.50 |
16,317.20 |
16,317.20 |
70.9K |
| 15:27 |
16,318.00 |
16,322.00 |
16,318.00 |
16,322.00 |
307.2K |
| 15:28 |
16,317.20 |
16,317.20 |
16,315.50 |
16,315.50 |
153.1K |
| 15:29 |
16,316.40 |
16,316.40 |
16,316.40 |
16,316.40 |
655.1K |
| 15:30 |
16,314.10 |
16,314.10 |
16,313.50 |
16,313.50 |
274.0K |
| 15:31 |
16,313.00 |
16,313.00 |
16,310.50 |
16,310.50 |
1,599.5K |
| 15:32 |
16,310.10 |
16,310.10 |
16,307.90 |
16,307.90 |
112.3K |
| 15:33 |
16,308.70 |
16,311.90 |
16,308.70 |
16,311.90 |
132.7K |
| 15:34 |
16,311.30 |
16,311.30 |
16,310.70 |
16,310.70 |
192.7K |
| 15:35 |
16,309.20 |
16,309.20 |
16,308.40 |
16,308.40 |
194.7K |
| 15:36 |
16,307.70 |
16,311.60 |
16,307.70 |
16,311.60 |
203.0K |
| 15:37 |
16,310.80 |
16,310.80 |
16,309.80 |
16,309.80 |
557.4K |
| 15:38 |
16,307.30 |
16,308.30 |
16,307.30 |
16,308.30 |
594.8K |
| 15:39 |
16,309.50 |
16,309.50 |
16,301.80 |
16,301.80 |
821.1K |
| 15:40 |
16,300.00 |
16,303.80 |
16,300.00 |
16,303.80 |
614.7K |
| 15:41 |
16,302.00 |
16,304.10 |
16,302.00 |
16,304.10 |
333.5K |
| 15:42 |
16,297.40 |
16,297.40 |
16,295.90 |
16,295.90 |
603.7K |
| 15:43 |
16,300.50 |
16,302.10 |
16,300.50 |
16,302.10 |
283.7K |
| 15:44 |
16,302.00 |
16,302.30 |
16,302.00 |
16,302.30 |
1,521.5K |
| 15:45 |
16,303.90 |
16,303.90 |
16,303.40 |
16,303.40 |
266.5K |
| 15:46 |
16,303.80 |
16,306.10 |
16,303.80 |
16,306.10 |
475.7K |
| 15:47 |
16,310.10 |
16,310.20 |
16,310.10 |
16,310.20 |
342.7K |
| 15:48 |
16,309.30 |
16,310.00 |
16,309.30 |
16,310.00 |
416.7K |
| 15:49 |
16,308.20 |
16,308.20 |
16,308.20 |
16,308.20 |
649.2K |
| 15:50 |
16,308.30 |
16,308.30 |
16,303.70 |
16,303.70 |
403.3K |
| 15:51 |
16,304.80 |
16,304.80 |
16,301.20 |
16,301.20 |
502.3K |
| 15:52 |
16,304.40 |
16,305.60 |
16,304.40 |
16,305.60 |
248.9K |
| 15:53 |
16,307.30 |
16,312.10 |
16,307.30 |
16,312.10 |
550.8K |
| 15:54 |
16,311.20 |
16,312.60 |
16,311.20 |
16,312.60 |
730.6K |
| 15:55 |
16,309.70 |
16,309.70 |
16,309.20 |
16,309.20 |
371.3K |
| 15:56 |
16,307.40 |
16,309.20 |
16,307.40 |
16,309.20 |
695.3K |
| 15:57 |
16,307.90 |
16,307.90 |
16,303.50 |
16,303.50 |
510.8K |
| 15:58 |
16,305.20 |
16,308.00 |
16,305.20 |
16,308.00 |
498.8K |
| 15:59 |
16,305.00 |
16,311.30 |
16,305.00 |
16,311.30 |
1,071.4K |
| 16:00 |
16,308.80 |
16,310.00 |
16,308.80 |
16,310.00 |
169.0K |
| 16:01 |
16,310.00 |
16,310.00 |
16,310.00 |
16,310.00 |
0.0K |
| 16:02 |
16,310.00 |
16,310.00 |
16,310.00 |
16,310.00 |
0.0K |
| 16:03 |
16,310.00 |
16,310.00 |
16,310.00 |
16,310.00 |
0.0K |
| 16:04 |
16,310.00 |
16,310.00 |
16,305.60 |
16,305.60 |
41,545.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|