| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,305.60 |
16,305.60 |
16,080.90 |
16,080.90 |
15,028.5K |
| 10:01 |
16,116.00 |
16,116.50 |
16,116.00 |
16,116.50 |
2,798.7K |
| 10:02 |
16,077.20 |
16,113.20 |
16,077.20 |
16,113.20 |
1,485.3K |
| 10:03 |
16,102.00 |
16,127.30 |
16,102.00 |
16,127.30 |
2,253.2K |
| 10:04 |
16,147.60 |
16,147.60 |
16,139.80 |
16,139.80 |
970.7K |
| 10:05 |
16,135.80 |
16,141.30 |
16,135.80 |
16,141.30 |
1,799.3K |
| 10:06 |
16,139.30 |
16,139.30 |
16,120.70 |
16,120.70 |
966.2K |
| 10:07 |
16,119.90 |
16,119.90 |
16,117.70 |
16,117.70 |
1,519.8K |
| 10:08 |
16,109.00 |
16,115.10 |
16,109.00 |
16,115.10 |
1,115.3K |
| 10:09 |
16,121.90 |
16,121.90 |
16,113.30 |
16,113.30 |
5,849.5K |
| 10:10 |
16,119.90 |
16,119.90 |
16,118.80 |
16,118.80 |
1,216.9K |
| 10:11 |
16,114.10 |
16,124.50 |
16,114.10 |
16,124.50 |
462.7K |
| 10:12 |
16,124.10 |
16,124.10 |
16,118.60 |
16,118.60 |
524.5K |
| 10:13 |
16,115.50 |
16,115.50 |
16,109.40 |
16,109.40 |
579.1K |
| 10:14 |
16,119.50 |
16,124.10 |
16,119.50 |
16,124.10 |
1,131.1K |
| 10:15 |
16,122.20 |
16,122.20 |
16,118.20 |
16,118.20 |
771.1K |
| 10:16 |
16,122.40 |
16,136.10 |
16,122.40 |
16,136.10 |
860.5K |
| 10:17 |
16,153.00 |
16,153.00 |
16,145.10 |
16,145.10 |
621.5K |
| 10:18 |
16,141.00 |
16,149.30 |
16,141.00 |
16,149.30 |
1,013.6K |
| 10:19 |
16,148.20 |
16,152.80 |
16,148.20 |
16,152.80 |
774.6K |
| 10:20 |
16,151.80 |
16,159.80 |
16,151.80 |
16,159.80 |
645.0K |
| 10:21 |
16,152.80 |
16,159.40 |
16,152.80 |
16,159.40 |
838.7K |
| 10:22 |
16,158.50 |
16,177.00 |
16,158.50 |
16,177.00 |
258.9K |
| 10:23 |
16,174.80 |
16,177.60 |
16,174.80 |
16,177.60 |
743.8K |
| 10:24 |
16,178.30 |
16,185.00 |
16,178.30 |
16,185.00 |
514.0K |
| 10:25 |
16,185.40 |
16,185.40 |
16,181.80 |
16,181.80 |
326.4K |
| 10:26 |
16,179.10 |
16,182.00 |
16,179.10 |
16,182.00 |
285.1K |
| 10:27 |
16,186.70 |
16,187.50 |
16,186.70 |
16,187.50 |
337.3K |
| 10:28 |
16,191.60 |
16,191.60 |
16,191.20 |
16,191.20 |
356.6K |
| 10:29 |
16,192.30 |
16,192.30 |
16,187.50 |
16,187.50 |
560.2K |
| 10:30 |
16,185.10 |
16,191.00 |
16,185.10 |
16,191.00 |
636.7K |
| 10:31 |
16,189.30 |
16,195.30 |
16,189.30 |
16,195.30 |
295.8K |
| 10:32 |
16,199.10 |
16,199.10 |
16,198.90 |
16,198.90 |
400.5K |
| 10:33 |
16,200.10 |
16,201.00 |
16,200.10 |
16,201.00 |
757.3K |
| 10:34 |
16,202.00 |
16,202.00 |
16,199.70 |
16,199.70 |
825.5K |
| 10:35 |
16,199.40 |
16,199.40 |
16,192.40 |
16,192.40 |
1,192.3K |
| 10:36 |
16,198.70 |
16,198.70 |
16,198.50 |
16,198.50 |
625.2K |
| 10:37 |
16,200.40 |
16,200.40 |
16,199.70 |
16,199.70 |
464.8K |
| 10:38 |
16,195.80 |
16,198.40 |
16,195.80 |
16,198.40 |
123.2K |
| 10:39 |
16,201.00 |
16,201.00 |
16,197.10 |
16,197.10 |
293.9K |
| 10:40 |
16,194.40 |
16,200.50 |
16,194.40 |
16,200.50 |
600.6K |
| 10:41 |
16,201.90 |
16,205.20 |
16,201.90 |
16,205.20 |
1,024.3K |
| 10:42 |
16,205.30 |
16,213.60 |
16,205.30 |
16,213.60 |
334.9K |
| 10:43 |
16,214.60 |
16,214.60 |
16,210.10 |
16,210.10 |
535.7K |
| 10:44 |
16,205.70 |
16,205.70 |
16,199.50 |
16,199.50 |
301.3K |
| 10:45 |
16,196.90 |
16,196.90 |
16,195.40 |
16,195.40 |
2,385.8K |
| 10:46 |
16,192.50 |
16,196.40 |
16,192.50 |
16,196.40 |
217.6K |
| 10:47 |
16,196.10 |
16,197.80 |
16,196.10 |
16,197.80 |
1,269.1K |
| 10:48 |
16,203.60 |
16,210.00 |
16,203.60 |
16,210.00 |
322.2K |
| 10:49 |
16,207.40 |
16,216.70 |
16,207.40 |
16,216.70 |
695.4K |
| 10:50 |
16,214.30 |
16,217.90 |
16,214.30 |
16,217.90 |
252.4K |
| 10:51 |
16,212.80 |
16,214.20 |
16,212.80 |
16,214.20 |
741.6K |
| 10:52 |
16,223.30 |
16,223.30 |
16,221.70 |
16,221.70 |
878.5K |
| 10:53 |
16,221.90 |
16,221.90 |
16,220.20 |
16,220.20 |
814.3K |
| 10:54 |
16,218.90 |
16,223.70 |
16,218.90 |
16,223.70 |
421.9K |
| 10:55 |
16,221.30 |
16,223.70 |
16,221.30 |
16,223.70 |
710.0K |
| 10:56 |
16,215.10 |
16,215.10 |
16,211.90 |
16,211.90 |
358.5K |
| 10:57 |
16,206.30 |
16,215.30 |
16,206.30 |
16,215.30 |
236.0K |
| 10:58 |
16,215.70 |
16,218.20 |
16,215.70 |
16,218.20 |
346.1K |
| 10:59 |
16,220.10 |
16,220.10 |
16,218.60 |
16,218.60 |
366.8K |
| 11:00 |
16,227.50 |
16,233.60 |
16,227.50 |
16,233.60 |
400.4K |
| 11:01 |
16,227.40 |
16,231.60 |
16,227.40 |
16,231.60 |
190.5K |
| 11:02 |
16,230.60 |
16,230.60 |
16,222.40 |
16,222.40 |
411.0K |
| 11:03 |
16,222.30 |
16,224.80 |
16,222.30 |
16,224.80 |
356.4K |
| 11:04 |
16,224.50 |
16,226.80 |
16,224.50 |
16,226.80 |
580.2K |
| 11:05 |
16,233.10 |
16,233.10 |
16,232.20 |
16,232.20 |
168.7K |
| 11:06 |
16,235.40 |
16,243.40 |
16,235.40 |
16,243.40 |
544.7K |
| 11:07 |
16,249.70 |
16,250.90 |
16,249.70 |
16,250.90 |
1,461.2K |
| 11:08 |
16,248.40 |
16,248.80 |
16,248.40 |
16,248.80 |
660.9K |
| 11:09 |
16,248.40 |
16,251.50 |
16,248.40 |
16,251.50 |
815.6K |
| 11:10 |
16,254.50 |
16,254.50 |
16,251.60 |
16,251.60 |
468.3K |
| 11:11 |
16,258.40 |
16,258.40 |
16,258.40 |
16,258.40 |
667.0K |
| 11:12 |
16,255.30 |
16,255.30 |
16,248.80 |
16,248.80 |
182.4K |
| 11:13 |
16,247.80 |
16,249.30 |
16,247.80 |
16,249.30 |
352.7K |
| 11:14 |
16,253.60 |
16,253.60 |
16,243.50 |
16,243.50 |
888.1K |
| 11:15 |
16,245.80 |
16,246.00 |
16,245.80 |
16,246.00 |
227.2K |
| 11:16 |
16,247.40 |
16,250.20 |
16,247.40 |
16,250.20 |
698.7K |
| 11:17 |
16,252.70 |
16,252.70 |
16,242.50 |
16,242.50 |
206.5K |
| 11:18 |
16,243.50 |
16,243.80 |
16,243.50 |
16,243.80 |
247.0K |
| 11:19 |
16,245.40 |
16,249.10 |
16,245.40 |
16,249.10 |
353.3K |
| 11:20 |
16,252.80 |
16,265.50 |
16,252.80 |
16,265.50 |
1,414.0K |
| 11:21 |
16,276.90 |
16,276.90 |
16,276.60 |
16,276.60 |
1,042.7K |
| 11:22 |
16,274.70 |
16,275.40 |
16,274.70 |
16,275.40 |
870.5K |
| 11:23 |
16,271.70 |
16,271.70 |
16,269.50 |
16,269.50 |
488.4K |
| 11:24 |
16,275.60 |
16,277.90 |
16,275.60 |
16,277.90 |
732.1K |
| 11:25 |
16,276.50 |
16,276.50 |
16,274.90 |
16,274.90 |
193.1K |
| 11:26 |
16,274.20 |
16,277.10 |
16,274.20 |
16,277.10 |
1,100.6K |
| 11:27 |
16,283.40 |
16,283.40 |
16,277.90 |
16,277.90 |
419.4K |
| 11:28 |
16,278.10 |
16,278.10 |
16,277.60 |
16,277.60 |
296.2K |
| 11:29 |
16,276.80 |
16,276.80 |
16,271.60 |
16,271.60 |
223.1K |
| 11:30 |
16,274.60 |
16,275.40 |
16,274.60 |
16,275.40 |
320.9K |
| 11:31 |
16,271.60 |
16,271.60 |
16,269.10 |
16,269.10 |
3,840.7K |
| 11:32 |
16,263.00 |
16,266.50 |
16,263.00 |
16,266.50 |
627.2K |
| 11:33 |
16,261.00 |
16,261.70 |
16,261.00 |
16,261.70 |
792.4K |
| 11:34 |
16,262.60 |
16,262.60 |
16,257.30 |
16,257.30 |
154.0K |
| 11:35 |
16,257.70 |
16,257.70 |
16,256.40 |
16,256.40 |
252.6K |
| 11:36 |
16,254.00 |
16,259.40 |
16,254.00 |
16,259.40 |
291.4K |
| 11:37 |
16,264.70 |
16,266.30 |
16,264.70 |
16,266.30 |
192.2K |
| 11:38 |
16,267.60 |
16,272.60 |
16,267.60 |
16,272.60 |
129.3K |
| 11:39 |
16,271.20 |
16,279.50 |
16,271.20 |
16,279.50 |
409.7K |
| 11:40 |
16,276.50 |
16,279.40 |
16,276.50 |
16,279.40 |
203.7K |
| 11:41 |
16,277.00 |
16,277.00 |
16,271.60 |
16,271.60 |
319.2K |
| 11:42 |
16,261.70 |
16,261.70 |
16,259.10 |
16,259.10 |
224.6K |
| 11:43 |
16,262.40 |
16,262.40 |
16,254.80 |
16,254.80 |
414.2K |
| 11:44 |
16,250.10 |
16,250.10 |
16,246.70 |
16,246.70 |
458.0K |
| 11:45 |
16,246.60 |
16,246.60 |
16,245.90 |
16,245.90 |
398.7K |
| 11:46 |
16,248.30 |
16,248.30 |
16,247.60 |
16,247.60 |
267.5K |
| 11:47 |
16,256.10 |
16,256.10 |
16,250.80 |
16,250.80 |
194.5K |
| 11:48 |
16,253.00 |
16,253.00 |
16,252.00 |
16,252.00 |
140.0K |
| 11:49 |
16,251.50 |
16,251.50 |
16,244.20 |
16,244.20 |
789.5K |
| 11:50 |
16,242.40 |
16,243.50 |
16,242.40 |
16,243.50 |
356.3K |
| 11:51 |
16,240.80 |
16,241.30 |
16,240.80 |
16,241.30 |
213.0K |
| 11:52 |
16,247.70 |
16,247.70 |
16,246.80 |
16,246.80 |
100.4K |
| 11:53 |
16,249.10 |
16,249.10 |
16,248.00 |
16,248.00 |
301.8K |
| 11:54 |
16,248.10 |
16,248.10 |
16,245.30 |
16,245.30 |
827.6K |
| 11:55 |
16,253.60 |
16,253.60 |
16,253.20 |
16,253.20 |
507.1K |
| 11:56 |
16,256.50 |
16,256.50 |
16,255.00 |
16,255.00 |
357.2K |
| 11:57 |
16,251.70 |
16,251.70 |
16,250.30 |
16,250.30 |
245.5K |
| 11:58 |
16,251.10 |
16,251.10 |
16,250.10 |
16,250.10 |
233.9K |
| 11:59 |
16,247.80 |
16,249.80 |
16,247.80 |
16,249.80 |
2,969.9K |
| 12:00 |
16,259.30 |
16,259.30 |
16,253.30 |
16,253.30 |
180.5K |
| 12:01 |
16,263.90 |
16,266.10 |
16,263.90 |
16,266.10 |
1,649.3K |
| 12:02 |
16,262.30 |
16,263.50 |
16,262.30 |
16,263.50 |
980.3K |
| 12:03 |
16,264.00 |
16,268.70 |
16,264.00 |
16,268.70 |
673.4K |
| 12:04 |
16,269.00 |
16,272.70 |
16,269.00 |
16,272.70 |
207.1K |
| 12:05 |
16,271.20 |
16,271.20 |
16,269.90 |
16,269.90 |
491.5K |
| 12:06 |
16,269.50 |
16,269.50 |
16,268.40 |
16,268.40 |
333.7K |
| 12:07 |
16,273.10 |
16,273.10 |
16,270.30 |
16,270.30 |
267.5K |
| 12:08 |
16,268.00 |
16,268.50 |
16,268.00 |
16,268.50 |
75.8K |
| 12:09 |
16,270.00 |
16,274.40 |
16,270.00 |
16,274.40 |
197.7K |
| 12:10 |
16,273.50 |
16,275.90 |
16,273.50 |
16,275.90 |
130.7K |
| 12:11 |
16,288.00 |
16,288.00 |
16,283.90 |
16,283.90 |
669.7K |
| 12:12 |
16,286.50 |
16,287.90 |
16,286.50 |
16,287.90 |
310.3K |
| 12:13 |
16,289.60 |
16,290.30 |
16,289.60 |
16,290.30 |
182.8K |
| 12:14 |
16,287.80 |
16,290.80 |
16,287.80 |
16,290.80 |
174.5K |
| 12:15 |
16,292.40 |
16,292.40 |
16,288.90 |
16,288.90 |
433.2K |
| 12:16 |
16,291.00 |
16,291.00 |
16,280.90 |
16,280.90 |
489.9K |
| 12:17 |
16,285.70 |
16,289.50 |
16,285.70 |
16,289.50 |
675.1K |
| 12:18 |
16,286.90 |
16,286.90 |
16,284.90 |
16,284.90 |
249.3K |
| 12:19 |
16,290.60 |
16,290.60 |
16,284.40 |
16,284.40 |
403.3K |
| 12:20 |
16,286.10 |
16,293.20 |
16,286.10 |
16,293.20 |
268.4K |
| 12:21 |
16,291.80 |
16,298.40 |
16,291.80 |
16,298.40 |
319.8K |
| 12:22 |
16,297.80 |
16,297.80 |
16,296.00 |
16,296.00 |
562.0K |
| 12:23 |
16,299.30 |
16,300.20 |
16,299.30 |
16,300.20 |
171.5K |
| 12:24 |
16,299.10 |
16,299.10 |
16,298.00 |
16,298.00 |
145.6K |
| 12:25 |
16,300.70 |
16,303.40 |
16,300.70 |
16,303.40 |
317.9K |
| 12:26 |
16,302.60 |
16,304.30 |
16,302.60 |
16,304.30 |
340.9K |
| 12:27 |
16,305.40 |
16,305.40 |
16,305.30 |
16,305.30 |
282.5K |
| 12:28 |
16,306.50 |
16,313.00 |
16,306.50 |
16,313.00 |
638.9K |
| 12:29 |
16,311.10 |
16,311.70 |
16,311.10 |
16,311.70 |
132.0K |
| 12:30 |
16,315.00 |
16,315.00 |
16,312.70 |
16,312.70 |
748.6K |
| 12:31 |
16,312.30 |
16,312.30 |
16,311.90 |
16,311.90 |
154.5K |
| 12:32 |
16,307.50 |
16,307.50 |
16,303.40 |
16,303.40 |
166.3K |
| 12:33 |
16,303.90 |
16,303.90 |
16,302.50 |
16,302.50 |
638.6K |
| 12:34 |
16,298.40 |
16,300.30 |
16,298.40 |
16,300.30 |
287.4K |
| 12:35 |
16,297.30 |
16,300.20 |
16,297.30 |
16,300.20 |
687.7K |
| 12:36 |
16,303.30 |
16,303.30 |
16,301.50 |
16,301.50 |
255.7K |
| 12:37 |
16,304.70 |
16,309.20 |
16,304.70 |
16,309.20 |
1,755.1K |
| 12:38 |
16,312.20 |
16,312.20 |
16,310.50 |
16,310.50 |
130.0K |
| 12:39 |
16,311.10 |
16,313.50 |
16,311.10 |
16,313.50 |
379.5K |
| 12:40 |
16,317.40 |
16,317.40 |
16,314.40 |
16,314.40 |
518.9K |
| 12:41 |
16,314.70 |
16,314.70 |
16,313.30 |
16,313.30 |
210.1K |
| 12:42 |
16,308.80 |
16,313.60 |
16,308.80 |
16,313.60 |
278.3K |
| 12:43 |
16,316.40 |
16,316.40 |
16,314.60 |
16,314.60 |
334.4K |
| 12:44 |
16,318.00 |
16,319.60 |
16,318.00 |
16,319.60 |
772.0K |
| 12:45 |
16,324.40 |
16,324.40 |
16,321.40 |
16,321.40 |
341.1K |
| 12:46 |
16,320.40 |
16,320.40 |
16,312.90 |
16,312.90 |
413.2K |
| 12:47 |
16,313.70 |
16,316.50 |
16,313.70 |
16,316.50 |
136.1K |
| 12:48 |
16,315.20 |
16,316.80 |
16,315.20 |
16,316.80 |
247.8K |
| 12:49 |
16,319.90 |
16,319.90 |
16,316.90 |
16,316.90 |
144.9K |
| 12:50 |
16,315.90 |
16,316.70 |
16,315.90 |
16,316.70 |
199.0K |
| 12:51 |
16,312.60 |
16,317.60 |
16,312.60 |
16,317.60 |
285.6K |
| 12:52 |
16,317.40 |
16,317.40 |
16,316.60 |
16,316.60 |
247.2K |
| 12:53 |
16,318.60 |
16,320.20 |
16,318.60 |
16,320.20 |
167.6K |
| 12:54 |
16,319.80 |
16,319.80 |
16,317.90 |
16,317.90 |
224.6K |
| 12:55 |
16,318.70 |
16,318.70 |
16,318.70 |
16,318.70 |
254.7K |
| 12:56 |
16,315.00 |
16,317.40 |
16,315.00 |
16,317.40 |
206.2K |
| 12:57 |
16,314.70 |
16,317.00 |
16,314.70 |
16,317.00 |
245.4K |
| 12:58 |
16,312.70 |
16,312.70 |
16,309.70 |
16,309.70 |
414.4K |
| 12:59 |
16,305.90 |
16,307.40 |
16,305.90 |
16,307.40 |
139.0K |
| 13:00 |
16,307.70 |
16,314.20 |
16,307.70 |
16,314.20 |
776.7K |
| 13:01 |
16,312.10 |
16,312.10 |
16,311.00 |
16,311.00 |
466.3K |
| 13:02 |
16,310.70 |
16,310.70 |
16,309.90 |
16,309.90 |
140.0K |
| 13:03 |
16,309.80 |
16,309.80 |
16,309.50 |
16,309.50 |
398.3K |
| 13:04 |
16,305.00 |
16,305.00 |
16,304.90 |
16,304.90 |
1,219.3K |
| 13:05 |
16,305.50 |
16,305.50 |
16,305.30 |
16,305.30 |
410.1K |
| 13:06 |
16,304.60 |
16,309.60 |
16,304.60 |
16,309.60 |
332.7K |
| 13:07 |
16,310.30 |
16,310.30 |
16,303.90 |
16,303.90 |
155.2K |
| 13:08 |
16,300.50 |
16,309.90 |
16,300.50 |
16,309.90 |
1,300.9K |
| 13:09 |
16,315.60 |
16,315.60 |
16,312.60 |
16,312.60 |
447.0K |
| 13:10 |
16,307.40 |
16,312.40 |
16,307.40 |
16,312.40 |
469.4K |
| 13:11 |
16,315.90 |
16,318.80 |
16,315.90 |
16,318.80 |
463.8K |
| 13:12 |
16,315.60 |
16,320.10 |
16,315.60 |
16,320.10 |
393.9K |
| 13:13 |
16,315.20 |
16,315.20 |
16,309.10 |
16,309.10 |
205.5K |
| 13:14 |
16,309.60 |
16,311.00 |
16,309.60 |
16,311.00 |
218.5K |
| 13:15 |
16,310.20 |
16,310.30 |
16,310.20 |
16,310.30 |
116.9K |
| 13:16 |
16,308.50 |
16,308.80 |
16,308.50 |
16,308.80 |
88.7K |
| 13:17 |
16,311.20 |
16,311.20 |
16,306.40 |
16,306.40 |
134.9K |
| 13:18 |
16,306.10 |
16,306.10 |
16,304.50 |
16,304.50 |
363.8K |
| 13:19 |
16,307.70 |
16,309.00 |
16,307.70 |
16,309.00 |
498.1K |
| 13:20 |
16,308.60 |
16,308.80 |
16,308.60 |
16,308.80 |
155.9K |
| 13:21 |
16,309.90 |
16,312.50 |
16,309.90 |
16,312.50 |
212.4K |
| 13:22 |
16,309.90 |
16,309.90 |
16,307.50 |
16,307.50 |
296.8K |
| 13:23 |
16,305.20 |
16,306.10 |
16,305.20 |
16,306.10 |
147.0K |
| 13:24 |
16,306.10 |
16,306.10 |
16,303.70 |
16,303.70 |
133.3K |
| 13:25 |
16,300.00 |
16,301.00 |
16,300.00 |
16,301.00 |
232.2K |
| 13:26 |
16,307.00 |
16,307.50 |
16,307.00 |
16,307.50 |
563.4K |
| 13:27 |
16,309.80 |
16,309.80 |
16,306.30 |
16,306.30 |
607.3K |
| 13:28 |
16,306.20 |
16,306.20 |
16,304.60 |
16,304.60 |
193.0K |
| 13:29 |
16,305.00 |
16,305.00 |
16,305.00 |
16,305.00 |
85.4K |
| 13:30 |
16,315.20 |
16,315.20 |
16,312.40 |
16,312.40 |
446.0K |
| 13:31 |
16,309.20 |
16,309.30 |
16,309.20 |
16,309.30 |
140.0K |
| 13:32 |
16,312.70 |
16,312.70 |
16,306.90 |
16,306.90 |
671.3K |
| 13:33 |
16,308.30 |
16,308.30 |
16,301.90 |
16,301.90 |
560.3K |
| 13:34 |
16,305.20 |
16,305.20 |
16,303.50 |
16,303.50 |
322.9K |
| 13:35 |
16,302.20 |
16,304.20 |
16,302.20 |
16,304.20 |
597.5K |
| 13:36 |
16,304.70 |
16,304.70 |
16,304.40 |
16,304.40 |
315.9K |
| 13:37 |
16,297.10 |
16,297.70 |
16,297.10 |
16,297.70 |
209.5K |
| 13:38 |
16,297.90 |
16,298.80 |
16,297.90 |
16,298.80 |
160.9K |
| 13:39 |
16,297.80 |
16,298.80 |
16,297.80 |
16,298.80 |
110.3K |
| 13:40 |
16,296.70 |
16,300.90 |
16,296.70 |
16,300.90 |
154.0K |
| 13:41 |
16,299.70 |
16,300.20 |
16,299.70 |
16,300.20 |
123.8K |
| 13:42 |
16,298.20 |
16,298.80 |
16,298.20 |
16,298.80 |
327.0K |
| 13:43 |
16,296.10 |
16,296.10 |
16,295.90 |
16,295.90 |
324.8K |
| 13:44 |
16,295.10 |
16,295.10 |
16,294.90 |
16,294.90 |
140.5K |
| 13:45 |
16,295.50 |
16,295.50 |
16,291.80 |
16,291.80 |
590.1K |
| 13:46 |
16,293.20 |
16,293.20 |
16,291.60 |
16,291.60 |
342.1K |
| 13:47 |
16,289.80 |
16,289.80 |
16,288.40 |
16,288.40 |
184.7K |
| 13:48 |
16,287.90 |
16,287.90 |
16,286.10 |
16,286.10 |
104.6K |
| 13:49 |
16,286.40 |
16,286.40 |
16,286.30 |
16,286.30 |
376.3K |
| 13:50 |
16,285.70 |
16,285.70 |
16,279.60 |
16,279.60 |
467.3K |
| 13:51 |
16,282.30 |
16,282.30 |
16,280.20 |
16,280.20 |
312.8K |
| 13:52 |
16,280.00 |
16,280.00 |
16,276.60 |
16,276.60 |
362.7K |
| 13:53 |
16,278.40 |
16,278.40 |
16,276.90 |
16,276.90 |
326.8K |
| 13:54 |
16,276.30 |
16,277.10 |
16,276.30 |
16,277.10 |
412.0K |
| 13:55 |
16,279.40 |
16,279.40 |
16,277.90 |
16,277.90 |
290.5K |
| 13:56 |
16,277.60 |
16,277.60 |
16,276.40 |
16,276.40 |
184.0K |
| 13:57 |
16,273.80 |
16,276.10 |
16,273.80 |
16,276.10 |
491.8K |
| 13:58 |
16,275.60 |
16,275.60 |
16,271.60 |
16,271.60 |
458.8K |
| 13:59 |
16,273.20 |
16,274.80 |
16,273.20 |
16,274.80 |
228.3K |
| 14:00 |
16,274.60 |
16,274.60 |
16,274.60 |
16,274.60 |
198.1K |
| 14:01 |
16,270.00 |
16,270.00 |
16,269.90 |
16,269.90 |
296.8K |
| 14:02 |
16,266.50 |
16,266.50 |
16,266.20 |
16,266.20 |
327.9K |
| 14:03 |
16,267.90 |
16,267.90 |
16,266.90 |
16,266.90 |
228.2K |
| 14:04 |
16,269.50 |
16,270.80 |
16,269.50 |
16,270.80 |
250.9K |
| 14:05 |
16,272.10 |
16,277.00 |
16,272.10 |
16,277.00 |
650.1K |
| 14:06 |
16,277.20 |
16,277.20 |
16,277.10 |
16,277.10 |
488.2K |
| 14:07 |
16,281.20 |
16,281.20 |
16,278.60 |
16,278.60 |
158.6K |
| 14:08 |
16,276.20 |
16,276.20 |
16,275.10 |
16,275.10 |
142.4K |
| 14:09 |
16,275.10 |
16,275.10 |
16,272.20 |
16,272.20 |
314.4K |
| 14:10 |
16,274.30 |
16,274.30 |
16,270.10 |
16,270.10 |
454.8K |
| 14:11 |
16,269.30 |
16,270.60 |
16,269.30 |
16,270.60 |
193.6K |
| 14:12 |
16,277.30 |
16,277.30 |
16,276.80 |
16,276.80 |
629.4K |
| 14:13 |
16,275.50 |
16,275.50 |
16,270.50 |
16,270.50 |
626.8K |
| 14:14 |
16,262.60 |
16,263.90 |
16,262.60 |
16,263.90 |
357.0K |
| 14:15 |
16,265.80 |
16,265.80 |
16,263.90 |
16,263.90 |
163.4K |
| 14:16 |
16,263.70 |
16,265.20 |
16,263.70 |
16,265.20 |
256.8K |
| 14:17 |
16,262.50 |
16,264.50 |
16,262.50 |
16,264.50 |
137.9K |
| 14:18 |
16,263.10 |
16,266.00 |
16,263.10 |
16,266.00 |
161.2K |
| 14:19 |
16,265.50 |
16,265.50 |
16,264.00 |
16,264.00 |
301.7K |
| 14:20 |
16,264.80 |
16,265.40 |
16,264.80 |
16,265.40 |
206.6K |
| 14:21 |
16,268.40 |
16,268.70 |
16,268.40 |
16,268.70 |
243.8K |
| 14:22 |
16,264.80 |
16,264.80 |
16,264.00 |
16,264.00 |
88.7K |
| 14:23 |
16,263.20 |
16,265.50 |
16,263.20 |
16,265.50 |
359.5K |
| 14:24 |
16,265.20 |
16,268.00 |
16,265.20 |
16,268.00 |
122.2K |
| 14:25 |
16,268.10 |
16,268.10 |
16,267.30 |
16,267.30 |
204.4K |
| 14:26 |
16,266.90 |
16,266.90 |
16,264.80 |
16,264.80 |
338.1K |
| 14:27 |
16,263.70 |
16,263.70 |
16,263.50 |
16,263.50 |
673.9K |
| 14:28 |
16,258.80 |
16,259.50 |
16,258.80 |
16,259.50 |
672.6K |
| 14:29 |
16,261.20 |
16,261.80 |
16,261.20 |
16,261.80 |
615.1K |
| 14:30 |
16,259.90 |
16,259.90 |
16,204.00 |
16,204.00 |
3,144.0K |
| 14:31 |
16,223.60 |
16,223.60 |
16,219.90 |
16,219.90 |
407.4K |
| 14:32 |
16,225.50 |
16,225.90 |
16,225.50 |
16,225.90 |
587.0K |
| 14:33 |
16,227.70 |
16,230.80 |
16,227.70 |
16,230.80 |
558.5K |
| 14:34 |
16,235.50 |
16,235.50 |
16,229.60 |
16,229.60 |
280.1K |
| 14:35 |
16,230.80 |
16,236.50 |
16,230.80 |
16,236.50 |
3,090.6K |
| 14:36 |
16,240.60 |
16,240.60 |
16,237.90 |
16,237.90 |
420.3K |
| 14:37 |
16,239.20 |
16,244.60 |
16,239.20 |
16,244.60 |
325.3K |
| 14:38 |
16,244.40 |
16,244.40 |
16,244.10 |
16,244.10 |
274.7K |
| 14:39 |
16,236.80 |
16,240.20 |
16,236.80 |
16,240.20 |
551.9K |
| 14:40 |
16,234.90 |
16,234.90 |
16,233.80 |
16,233.80 |
327.4K |
| 14:41 |
16,230.50 |
16,232.30 |
16,230.50 |
16,232.30 |
304.7K |
| 14:42 |
16,228.70 |
16,228.70 |
16,225.60 |
16,225.60 |
1,199.8K |
| 14:43 |
16,229.40 |
16,230.90 |
16,229.40 |
16,230.90 |
358.2K |
| 14:44 |
16,234.40 |
16,236.90 |
16,234.40 |
16,236.90 |
129.3K |
| 14:45 |
16,238.10 |
16,241.20 |
16,238.10 |
16,241.20 |
261.0K |
| 14:46 |
16,242.60 |
16,248.30 |
16,242.60 |
16,248.30 |
664.2K |
| 14:47 |
16,250.40 |
16,257.80 |
16,250.40 |
16,257.80 |
321.0K |
| 14:48 |
16,260.90 |
16,260.90 |
16,256.10 |
16,256.10 |
319.8K |
| 14:49 |
16,256.20 |
16,264.00 |
16,256.20 |
16,264.00 |
672.3K |
| 14:50 |
16,269.10 |
16,271.10 |
16,269.10 |
16,271.10 |
608.9K |
| 14:51 |
16,276.40 |
16,279.50 |
16,276.40 |
16,279.50 |
570.0K |
| 14:52 |
16,288.80 |
16,290.00 |
16,288.80 |
16,290.00 |
265.3K |
| 14:53 |
16,292.40 |
16,292.50 |
16,292.40 |
16,292.50 |
260.7K |
| 14:54 |
16,295.40 |
16,295.40 |
16,289.60 |
16,289.60 |
296.2K |
| 14:55 |
16,291.80 |
16,291.80 |
16,283.40 |
16,283.40 |
377.1K |
| 14:56 |
16,277.80 |
16,277.80 |
16,268.80 |
16,268.80 |
502.5K |
| 14:57 |
16,268.70 |
16,269.60 |
16,268.70 |
16,269.60 |
260.7K |
| 14:58 |
16,276.80 |
16,278.30 |
16,276.80 |
16,278.30 |
418.7K |
| 14:59 |
16,281.60 |
16,281.60 |
16,279.50 |
16,279.50 |
225.1K |
| 15:00 |
16,279.60 |
16,279.60 |
16,279.00 |
16,279.00 |
125.7K |
| 15:01 |
16,278.40 |
16,279.00 |
16,278.40 |
16,279.00 |
204.8K |
| 15:02 |
16,281.60 |
16,282.70 |
16,281.60 |
16,282.70 |
509.8K |
| 15:03 |
16,280.60 |
16,280.60 |
16,275.50 |
16,275.50 |
364.1K |
| 15:04 |
16,272.20 |
16,273.30 |
16,272.20 |
16,273.30 |
419.1K |
| 15:05 |
16,268.40 |
16,271.30 |
16,268.40 |
16,271.30 |
1,151.6K |
| 15:06 |
16,270.50 |
16,271.50 |
16,270.50 |
16,271.50 |
292.8K |
| 15:07 |
16,268.70 |
16,268.70 |
16,266.10 |
16,266.10 |
247.7K |
| 15:08 |
16,264.50 |
16,265.50 |
16,264.50 |
16,265.50 |
1,330.9K |
| 15:09 |
16,267.50 |
16,267.50 |
16,267.20 |
16,267.20 |
483.4K |
| 15:10 |
16,266.10 |
16,266.10 |
16,262.00 |
16,262.00 |
277.2K |
| 15:11 |
16,264.60 |
16,265.20 |
16,264.60 |
16,265.20 |
241.7K |
| 15:12 |
16,272.50 |
16,275.70 |
16,272.50 |
16,275.70 |
346.9K |
| 15:13 |
16,275.40 |
16,275.40 |
16,271.90 |
16,271.90 |
423.9K |
| 15:14 |
16,270.60 |
16,270.60 |
16,270.40 |
16,270.40 |
205.3K |
| 15:15 |
16,274.60 |
16,274.60 |
16,271.10 |
16,271.10 |
1,136.4K |
| 15:16 |
16,270.00 |
16,272.10 |
16,270.00 |
16,272.10 |
215.7K |
| 15:17 |
16,270.00 |
16,271.30 |
16,270.00 |
16,271.30 |
377.0K |
| 15:18 |
16,266.70 |
16,268.30 |
16,266.70 |
16,268.30 |
127.6K |
| 15:19 |
16,271.10 |
16,274.00 |
16,271.10 |
16,274.00 |
409.8K |
| 15:20 |
16,269.70 |
16,269.70 |
16,268.50 |
16,268.50 |
484.7K |
| 15:21 |
16,267.30 |
16,267.80 |
16,267.30 |
16,267.80 |
316.1K |
| 15:22 |
16,272.70 |
16,272.70 |
16,268.80 |
16,268.80 |
347.3K |
| 15:23 |
16,269.70 |
16,271.90 |
16,269.70 |
16,271.90 |
431.3K |
| 15:24 |
16,274.50 |
16,274.50 |
16,270.40 |
16,270.40 |
325.2K |
| 15:25 |
16,272.90 |
16,272.90 |
16,271.10 |
16,271.10 |
388.2K |
| 15:26 |
16,271.10 |
16,271.10 |
16,270.70 |
16,270.70 |
381.3K |
| 15:27 |
16,276.20 |
16,276.20 |
16,274.30 |
16,274.30 |
188.4K |
| 15:28 |
16,276.50 |
16,276.50 |
16,275.60 |
16,275.60 |
360.0K |
| 15:29 |
16,276.20 |
16,280.00 |
16,276.20 |
16,280.00 |
413.8K |
| 15:30 |
16,280.40 |
16,280.40 |
16,279.40 |
16,279.40 |
450.2K |
| 15:31 |
16,283.40 |
16,283.40 |
16,283.10 |
16,283.10 |
959.3K |
| 15:32 |
16,285.70 |
16,285.70 |
16,284.40 |
16,284.40 |
280.9K |
| 15:33 |
16,282.40 |
16,285.10 |
16,282.40 |
16,285.10 |
640.3K |
| 15:34 |
16,286.80 |
16,291.40 |
16,286.80 |
16,291.40 |
143.5K |
| 15:35 |
16,286.80 |
16,286.80 |
16,285.80 |
16,285.80 |
234.3K |
| 15:36 |
16,287.40 |
16,291.50 |
16,287.40 |
16,291.50 |
313.8K |
| 15:37 |
16,287.00 |
16,287.00 |
16,285.40 |
16,285.40 |
219.6K |
| 15:38 |
16,285.60 |
16,285.70 |
16,285.60 |
16,285.70 |
331.7K |
| 15:39 |
16,286.00 |
16,286.00 |
16,284.60 |
16,284.60 |
309.3K |
| 15:40 |
16,286.40 |
16,286.40 |
16,284.30 |
16,284.30 |
593.0K |
| 15:41 |
16,285.60 |
16,285.60 |
16,281.10 |
16,281.10 |
327.4K |
| 15:42 |
16,280.30 |
16,281.50 |
16,280.30 |
16,281.50 |
377.5K |
| 15:43 |
16,283.20 |
16,283.20 |
16,280.80 |
16,280.80 |
826.5K |
| 15:44 |
16,286.20 |
16,286.20 |
16,284.80 |
16,284.80 |
527.8K |
| 15:45 |
16,287.50 |
16,288.00 |
16,287.50 |
16,288.00 |
1,084.6K |
| 15:46 |
16,286.70 |
16,286.70 |
16,285.70 |
16,285.70 |
605.1K |
| 15:47 |
16,288.10 |
16,288.10 |
16,282.80 |
16,282.80 |
310.0K |
| 15:48 |
16,285.70 |
16,286.10 |
16,285.70 |
16,286.10 |
785.7K |
| 15:49 |
16,285.20 |
16,285.50 |
16,285.20 |
16,285.50 |
2,647.5K |
| 15:50 |
16,284.70 |
16,284.70 |
16,280.90 |
16,280.90 |
436.3K |
| 15:51 |
16,281.60 |
16,281.60 |
16,278.50 |
16,278.50 |
540.4K |
| 15:52 |
16,273.80 |
16,273.80 |
16,268.90 |
16,268.90 |
313.9K |
| 15:53 |
16,261.50 |
16,262.00 |
16,261.50 |
16,262.00 |
716.7K |
| 15:54 |
16,259.00 |
16,261.80 |
16,259.00 |
16,261.80 |
374.7K |
| 15:55 |
16,262.10 |
16,263.40 |
16,262.10 |
16,263.40 |
834.0K |
| 15:56 |
16,265.80 |
16,273.50 |
16,265.80 |
16,273.50 |
491.3K |
| 15:57 |
16,270.70 |
16,272.90 |
16,270.70 |
16,272.90 |
771.8K |
| 15:58 |
16,278.40 |
16,278.40 |
16,277.60 |
16,277.60 |
538.5K |
| 15:59 |
16,278.50 |
16,278.50 |
16,276.30 |
16,276.30 |
984.3K |
| 16:00 |
16,284.70 |
16,284.70 |
16,283.40 |
16,283.40 |
343.4K |
| 16:01 |
16,283.40 |
16,283.40 |
16,283.40 |
16,283.40 |
0.0K |
| 16:02 |
16,283.40 |
16,283.40 |
16,283.40 |
16,283.40 |
0.0K |
| 16:03 |
16,283.40 |
16,283.40 |
16,283.40 |
16,283.40 |
0.0K |
| 16:04 |
16,283.40 |
16,295.90 |
16,283.40 |
16,295.90 |
61,165.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|