| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,082.80 |
16,133.80 |
16,082.80 |
16,133.80 |
8,498.7K |
| 10:01 |
16,153.80 |
16,170.00 |
16,153.80 |
16,170.00 |
2,153.9K |
| 10:02 |
16,179.30 |
16,187.20 |
16,179.30 |
16,187.20 |
772.0K |
| 10:03 |
16,176.50 |
16,176.50 |
16,173.30 |
16,173.30 |
730.9K |
| 10:04 |
16,184.00 |
16,185.60 |
16,184.00 |
16,185.60 |
1,294.7K |
| 10:05 |
16,190.90 |
16,190.90 |
16,188.20 |
16,188.20 |
739.6K |
| 10:06 |
16,191.80 |
16,191.80 |
16,185.10 |
16,185.10 |
592.6K |
| 10:07 |
16,179.90 |
16,179.90 |
16,176.70 |
16,176.70 |
469.9K |
| 10:08 |
16,181.10 |
16,181.10 |
16,178.00 |
16,178.00 |
561.8K |
| 10:09 |
16,177.40 |
16,177.40 |
16,176.50 |
16,176.50 |
645.8K |
| 10:10 |
16,177.40 |
16,177.40 |
16,168.00 |
16,168.00 |
1,129.7K |
| 10:11 |
16,166.40 |
16,175.40 |
16,166.40 |
16,175.40 |
539.5K |
| 10:12 |
16,173.60 |
16,173.60 |
16,164.20 |
16,164.20 |
1,660.1K |
| 10:13 |
16,161.90 |
16,166.10 |
16,161.90 |
16,166.10 |
689.7K |
| 10:14 |
16,177.90 |
16,177.90 |
16,177.80 |
16,177.80 |
543.0K |
| 10:15 |
16,175.00 |
16,179.70 |
16,175.00 |
16,179.70 |
561.5K |
| 10:16 |
16,179.00 |
16,179.00 |
16,176.40 |
16,176.40 |
342.9K |
| 10:17 |
16,183.30 |
16,183.30 |
16,180.90 |
16,180.90 |
195.8K |
| 10:18 |
16,181.60 |
16,183.40 |
16,181.60 |
16,183.40 |
416.5K |
| 10:19 |
16,186.20 |
16,186.20 |
16,184.10 |
16,184.10 |
395.1K |
| 10:20 |
16,188.80 |
16,191.40 |
16,188.80 |
16,191.40 |
500.1K |
| 10:21 |
16,201.00 |
16,201.00 |
16,196.50 |
16,196.50 |
721.5K |
| 10:22 |
16,197.80 |
16,197.80 |
16,196.00 |
16,196.00 |
588.5K |
| 10:23 |
16,194.10 |
16,200.40 |
16,194.10 |
16,200.40 |
209.6K |
| 10:24 |
16,200.80 |
16,203.50 |
16,200.80 |
16,203.50 |
126.7K |
| 10:25 |
16,200.50 |
16,200.50 |
16,197.20 |
16,197.20 |
349.4K |
| 10:26 |
16,202.00 |
16,204.10 |
16,202.00 |
16,204.10 |
585.9K |
| 10:27 |
16,205.20 |
16,210.50 |
16,205.20 |
16,210.50 |
195.2K |
| 10:28 |
16,211.20 |
16,211.40 |
16,211.20 |
16,211.40 |
222.2K |
| 10:29 |
16,220.50 |
16,225.50 |
16,220.50 |
16,225.50 |
366.3K |
| 10:30 |
16,225.20 |
16,225.20 |
16,223.40 |
16,223.40 |
506.3K |
| 10:31 |
16,225.10 |
16,225.10 |
16,222.40 |
16,222.40 |
1,004.0K |
| 10:32 |
16,232.00 |
16,232.00 |
16,225.00 |
16,225.00 |
498.3K |
| 10:33 |
16,224.30 |
16,224.60 |
16,224.30 |
16,224.60 |
381.5K |
| 10:34 |
16,223.00 |
16,223.00 |
16,216.00 |
16,216.00 |
223.0K |
| 10:35 |
16,212.30 |
16,214.80 |
16,212.30 |
16,214.80 |
274.7K |
| 10:36 |
16,217.10 |
16,217.10 |
16,210.60 |
16,210.60 |
873.0K |
| 10:37 |
16,215.90 |
16,215.90 |
16,209.00 |
16,209.00 |
384.3K |
| 10:38 |
16,214.20 |
16,214.20 |
16,211.70 |
16,211.70 |
146.6K |
| 10:39 |
16,215.10 |
16,215.10 |
16,211.60 |
16,211.60 |
268.9K |
| 10:40 |
16,209.70 |
16,213.50 |
16,209.70 |
16,213.50 |
249.9K |
| 10:41 |
16,212.60 |
16,218.40 |
16,212.60 |
16,218.40 |
14,411.5K |
| 10:42 |
16,222.10 |
16,222.10 |
16,220.50 |
16,220.50 |
117.5K |
| 10:43 |
16,226.00 |
16,226.00 |
16,225.20 |
16,225.20 |
1,511.3K |
| 10:44 |
16,228.90 |
16,228.90 |
16,225.60 |
16,225.60 |
1,402.6K |
| 10:45 |
16,225.90 |
16,225.90 |
16,223.40 |
16,223.40 |
499.3K |
| 10:46 |
16,222.80 |
16,227.00 |
16,222.80 |
16,227.00 |
397.1K |
| 10:47 |
16,232.00 |
16,236.50 |
16,232.00 |
16,236.50 |
732.4K |
| 10:48 |
16,240.10 |
16,240.10 |
16,236.10 |
16,236.10 |
208.3K |
| 10:49 |
16,233.90 |
16,238.80 |
16,233.90 |
16,238.80 |
435.7K |
| 10:50 |
16,243.70 |
16,247.30 |
16,243.70 |
16,247.30 |
341.4K |
| 10:51 |
16,246.50 |
16,246.50 |
16,245.30 |
16,245.30 |
457.0K |
| 10:52 |
16,242.60 |
16,242.60 |
16,241.20 |
16,241.20 |
202.0K |
| 10:53 |
16,246.30 |
16,246.30 |
16,245.40 |
16,245.40 |
548.5K |
| 10:54 |
16,242.20 |
16,242.20 |
16,239.00 |
16,239.00 |
137.8K |
| 10:55 |
16,239.00 |
16,239.00 |
16,238.20 |
16,238.20 |
169.3K |
| 10:56 |
16,229.80 |
16,229.80 |
16,224.70 |
16,224.70 |
402.1K |
| 10:57 |
16,226.10 |
16,227.50 |
16,226.10 |
16,227.50 |
166.3K |
| 10:58 |
16,225.60 |
16,226.20 |
16,225.60 |
16,226.20 |
199.1K |
| 10:59 |
16,229.80 |
16,231.70 |
16,229.80 |
16,231.70 |
642.2K |
| 11:00 |
16,229.20 |
16,229.20 |
16,226.90 |
16,226.90 |
238.7K |
| 11:01 |
16,231.50 |
16,231.50 |
16,227.60 |
16,227.60 |
587.0K |
| 11:02 |
16,234.70 |
16,235.40 |
16,234.70 |
16,235.40 |
708.7K |
| 11:03 |
16,236.90 |
16,236.90 |
16,236.30 |
16,236.30 |
592.5K |
| 11:04 |
16,231.20 |
16,231.20 |
16,226.90 |
16,226.90 |
231.3K |
| 11:05 |
16,227.50 |
16,227.50 |
16,222.70 |
16,222.70 |
500.9K |
| 11:06 |
16,218.90 |
16,218.90 |
16,215.30 |
16,215.30 |
114.2K |
| 11:07 |
16,215.50 |
16,218.10 |
16,215.50 |
16,218.10 |
140.4K |
| 11:08 |
16,220.90 |
16,220.90 |
16,218.30 |
16,218.30 |
107.5K |
| 11:09 |
16,216.90 |
16,216.90 |
16,206.40 |
16,206.40 |
1,260.6K |
| 11:10 |
16,202.10 |
16,202.10 |
16,200.00 |
16,200.00 |
120.5K |
| 11:11 |
16,200.30 |
16,204.90 |
16,200.30 |
16,204.90 |
331.8K |
| 11:12 |
16,203.00 |
16,203.00 |
16,202.40 |
16,202.40 |
512.1K |
| 11:13 |
16,205.60 |
16,205.60 |
16,202.10 |
16,202.10 |
193.7K |
| 11:14 |
16,200.30 |
16,205.80 |
16,200.30 |
16,205.80 |
245.1K |
| 11:15 |
16,214.10 |
16,214.10 |
16,209.70 |
16,209.70 |
979.9K |
| 11:16 |
16,208.70 |
16,208.70 |
16,206.20 |
16,206.20 |
354.9K |
| 11:17 |
16,203.40 |
16,208.50 |
16,203.40 |
16,208.50 |
209.7K |
| 11:18 |
16,210.90 |
16,210.90 |
16,206.20 |
16,206.20 |
206.2K |
| 11:19 |
16,210.20 |
16,210.20 |
16,208.90 |
16,208.90 |
158.0K |
| 11:20 |
16,210.00 |
16,210.80 |
16,210.00 |
16,210.80 |
183.4K |
| 11:21 |
16,211.30 |
16,214.40 |
16,211.30 |
16,214.40 |
550.3K |
| 11:22 |
16,214.30 |
16,215.30 |
16,214.30 |
16,215.30 |
234.4K |
| 11:23 |
16,211.60 |
16,211.60 |
16,209.20 |
16,209.20 |
848.8K |
| 11:24 |
16,204.80 |
16,204.80 |
16,202.20 |
16,202.20 |
197.6K |
| 11:25 |
16,205.90 |
16,205.90 |
16,204.10 |
16,204.10 |
140.1K |
| 11:26 |
16,203.10 |
16,203.10 |
16,199.60 |
16,199.60 |
412.0K |
| 11:27 |
16,197.10 |
16,199.60 |
16,197.10 |
16,199.60 |
701.6K |
| 11:28 |
16,188.20 |
16,195.10 |
16,188.20 |
16,195.10 |
1,084.8K |
| 11:29 |
16,193.90 |
16,194.10 |
16,193.90 |
16,194.10 |
145.6K |
| 11:30 |
16,197.00 |
16,197.00 |
16,193.90 |
16,193.90 |
524.2K |
| 11:31 |
16,195.40 |
16,201.80 |
16,195.40 |
16,201.80 |
506.3K |
| 11:32 |
16,198.80 |
16,198.80 |
16,198.70 |
16,198.70 |
285.6K |
| 11:33 |
16,192.40 |
16,195.00 |
16,192.40 |
16,195.00 |
221.0K |
| 11:34 |
16,190.10 |
16,190.10 |
16,189.60 |
16,189.60 |
1,581.1K |
| 11:35 |
16,187.90 |
16,189.80 |
16,187.90 |
16,189.80 |
304.8K |
| 11:36 |
16,192.50 |
16,198.00 |
16,192.50 |
16,198.00 |
219.9K |
| 11:37 |
16,201.30 |
16,201.30 |
16,199.70 |
16,199.70 |
362.3K |
| 11:38 |
16,198.50 |
16,202.60 |
16,198.50 |
16,202.60 |
348.0K |
| 11:39 |
16,199.30 |
16,203.30 |
16,199.30 |
16,203.30 |
343.3K |
| 11:40 |
16,206.30 |
16,206.30 |
16,204.80 |
16,204.80 |
454.2K |
| 11:41 |
16,202.30 |
16,203.30 |
16,202.30 |
16,203.30 |
163.5K |
| 11:42 |
16,200.60 |
16,200.60 |
16,194.80 |
16,194.80 |
229.5K |
| 11:43 |
16,193.10 |
16,193.10 |
16,192.20 |
16,192.20 |
589.4K |
| 11:44 |
16,195.50 |
16,195.50 |
16,194.10 |
16,194.10 |
496.6K |
| 11:45 |
16,188.60 |
16,193.40 |
16,188.60 |
16,193.40 |
486.2K |
| 11:46 |
16,188.20 |
16,188.20 |
16,186.30 |
16,186.30 |
808.5K |
| 11:47 |
16,185.10 |
16,188.60 |
16,185.10 |
16,188.60 |
205.7K |
| 11:48 |
16,188.30 |
16,189.10 |
16,188.30 |
16,189.10 |
158.4K |
| 11:49 |
16,188.00 |
16,188.70 |
16,188.00 |
16,188.70 |
315.7K |
| 11:50 |
16,187.80 |
16,187.80 |
16,186.40 |
16,186.40 |
756.7K |
| 11:51 |
16,189.70 |
16,189.70 |
16,186.10 |
16,186.10 |
263.7K |
| 11:52 |
16,188.10 |
16,188.10 |
16,186.80 |
16,186.80 |
170.7K |
| 11:53 |
16,188.80 |
16,190.50 |
16,188.80 |
16,190.50 |
281.7K |
| 11:54 |
16,193.60 |
16,193.60 |
16,193.40 |
16,193.40 |
164.2K |
| 11:55 |
16,192.90 |
16,192.90 |
16,190.70 |
16,190.70 |
237.7K |
| 11:56 |
16,191.10 |
16,191.10 |
16,190.80 |
16,190.80 |
207.3K |
| 11:57 |
16,188.50 |
16,188.50 |
16,185.50 |
16,185.50 |
191.3K |
| 11:58 |
16,182.10 |
16,187.90 |
16,182.10 |
16,187.90 |
231.3K |
| 11:59 |
16,186.30 |
16,187.50 |
16,186.30 |
16,187.50 |
88.9K |
| 12:00 |
16,187.50 |
16,187.50 |
16,183.20 |
16,183.20 |
199.1K |
| 12:01 |
16,183.40 |
16,185.30 |
16,183.40 |
16,185.30 |
362.3K |
| 12:02 |
16,188.70 |
16,188.70 |
16,187.60 |
16,187.60 |
260.4K |
| 12:03 |
16,189.20 |
16,189.80 |
16,189.20 |
16,189.80 |
554.9K |
| 12:04 |
16,193.70 |
16,193.70 |
16,193.40 |
16,193.40 |
172.8K |
| 12:05 |
16,192.80 |
16,192.80 |
16,188.10 |
16,188.10 |
144.1K |
| 12:06 |
16,187.30 |
16,187.30 |
16,185.40 |
16,185.40 |
398.9K |
| 12:07 |
16,186.70 |
16,189.30 |
16,186.70 |
16,189.30 |
572.6K |
| 12:08 |
16,190.80 |
16,190.80 |
16,189.40 |
16,189.40 |
364.7K |
| 12:09 |
16,189.80 |
16,192.40 |
16,189.80 |
16,192.40 |
136.7K |
| 12:10 |
16,190.90 |
16,190.90 |
16,189.20 |
16,189.20 |
249.8K |
| 12:11 |
16,188.20 |
16,188.20 |
16,187.20 |
16,187.20 |
162.0K |
| 12:12 |
16,189.70 |
16,191.40 |
16,189.70 |
16,191.40 |
71.3K |
| 12:13 |
16,192.10 |
16,192.90 |
16,192.10 |
16,192.90 |
210.5K |
| 12:14 |
16,195.20 |
16,195.20 |
16,193.60 |
16,193.60 |
363.8K |
| 12:15 |
16,194.00 |
16,195.70 |
16,194.00 |
16,195.70 |
179.7K |
| 12:16 |
16,195.00 |
16,195.70 |
16,195.00 |
16,195.70 |
141.2K |
| 12:17 |
16,194.50 |
16,196.30 |
16,194.50 |
16,196.30 |
162.0K |
| 12:18 |
16,199.40 |
16,199.40 |
16,193.70 |
16,193.70 |
148.2K |
| 12:19 |
16,195.80 |
16,195.80 |
16,194.70 |
16,194.70 |
331.7K |
| 12:20 |
16,193.00 |
16,193.00 |
16,191.80 |
16,191.80 |
161.8K |
| 12:21 |
16,197.20 |
16,197.20 |
16,196.60 |
16,196.60 |
118.5K |
| 12:22 |
16,197.80 |
16,201.70 |
16,197.80 |
16,201.70 |
99.5K |
| 12:23 |
16,203.70 |
16,204.90 |
16,203.70 |
16,204.90 |
125.9K |
| 12:24 |
16,209.30 |
16,210.20 |
16,209.30 |
16,210.20 |
130.2K |
| 12:25 |
16,214.60 |
16,214.60 |
16,212.30 |
16,212.30 |
110.9K |
| 12:26 |
16,212.00 |
16,212.00 |
16,211.40 |
16,211.40 |
95.8K |
| 12:27 |
16,212.00 |
16,217.40 |
16,212.00 |
16,217.40 |
184.2K |
| 12:28 |
16,215.50 |
16,215.50 |
16,213.70 |
16,213.70 |
202.8K |
| 12:29 |
16,215.40 |
16,224.80 |
16,215.40 |
16,224.80 |
387.0K |
| 12:30 |
16,222.70 |
16,223.00 |
16,222.70 |
16,223.00 |
107.9K |
| 12:31 |
16,224.80 |
16,229.60 |
16,224.80 |
16,229.60 |
147.4K |
| 12:32 |
16,232.90 |
16,240.30 |
16,232.90 |
16,240.30 |
522.9K |
| 12:33 |
16,241.60 |
16,241.60 |
16,238.60 |
16,238.60 |
173.2K |
| 12:34 |
16,239.80 |
16,240.70 |
16,239.80 |
16,240.70 |
308.7K |
| 12:35 |
16,240.90 |
16,246.20 |
16,240.90 |
16,246.20 |
957.9K |
| 12:36 |
16,249.00 |
16,251.80 |
16,249.00 |
16,251.80 |
354.3K |
| 12:37 |
16,249.50 |
16,252.00 |
16,249.50 |
16,252.00 |
1,072.3K |
| 12:38 |
16,253.80 |
16,260.30 |
16,253.80 |
16,260.30 |
383.2K |
| 12:39 |
16,262.00 |
16,262.00 |
16,261.80 |
16,261.80 |
513.7K |
| 12:40 |
16,261.10 |
16,263.70 |
16,261.10 |
16,263.70 |
535.9K |
| 12:41 |
16,266.10 |
16,266.10 |
16,266.10 |
16,266.10 |
394.8K |
| 12:42 |
16,267.90 |
16,267.90 |
16,266.70 |
16,266.70 |
61.3K |
| 12:43 |
16,268.60 |
16,268.60 |
16,261.20 |
16,261.20 |
186.8K |
| 12:44 |
16,259.70 |
16,259.70 |
16,258.80 |
16,258.80 |
562.9K |
| 12:45 |
16,264.20 |
16,265.70 |
16,264.20 |
16,265.70 |
651.1K |
| 12:46 |
16,264.80 |
16,266.60 |
16,264.80 |
16,266.60 |
133.1K |
| 12:47 |
16,267.40 |
16,274.30 |
16,267.40 |
16,274.30 |
169.8K |
| 12:48 |
16,275.90 |
16,275.90 |
16,275.50 |
16,275.50 |
90.7K |
| 12:49 |
16,275.10 |
16,275.10 |
16,274.80 |
16,274.80 |
190.2K |
| 12:50 |
16,284.60 |
16,285.30 |
16,284.60 |
16,285.30 |
304.7K |
| 12:51 |
16,291.60 |
16,291.60 |
16,289.80 |
16,289.80 |
263.8K |
| 12:52 |
16,282.20 |
16,287.50 |
16,282.20 |
16,287.50 |
60.8K |
| 12:53 |
16,284.80 |
16,290.60 |
16,284.80 |
16,290.60 |
189.2K |
| 12:54 |
16,290.60 |
16,291.60 |
16,290.60 |
16,291.60 |
92.5K |
| 12:55 |
16,284.60 |
16,284.60 |
16,283.20 |
16,283.20 |
108.3K |
| 12:56 |
16,285.60 |
16,285.60 |
16,283.60 |
16,283.60 |
489.4K |
| 12:57 |
16,280.40 |
16,280.40 |
16,279.20 |
16,279.20 |
158.8K |
| 12:58 |
16,279.20 |
16,282.50 |
16,279.20 |
16,282.50 |
241.4K |
| 12:59 |
16,283.70 |
16,289.20 |
16,283.70 |
16,289.20 |
139.2K |
| 13:00 |
16,285.40 |
16,285.40 |
16,283.50 |
16,283.50 |
102.2K |
| 13:01 |
16,277.40 |
16,280.40 |
16,277.40 |
16,280.40 |
393.3K |
| 13:02 |
16,278.30 |
16,281.70 |
16,278.30 |
16,281.70 |
162.6K |
| 13:03 |
16,281.30 |
16,281.30 |
16,279.20 |
16,279.20 |
187.3K |
| 13:04 |
16,275.90 |
16,275.90 |
16,275.60 |
16,275.60 |
272.1K |
| 13:05 |
16,273.60 |
16,275.80 |
16,273.60 |
16,275.80 |
697.2K |
| 13:06 |
16,274.40 |
16,275.70 |
16,274.40 |
16,275.70 |
171.6K |
| 13:07 |
16,273.30 |
16,273.50 |
16,273.30 |
16,273.50 |
206.7K |
| 13:08 |
16,267.70 |
16,267.70 |
16,265.90 |
16,265.90 |
156.7K |
| 13:09 |
16,266.20 |
16,266.20 |
16,261.70 |
16,261.70 |
454.4K |
| 13:10 |
16,255.90 |
16,255.90 |
16,253.70 |
16,253.70 |
405.0K |
| 13:11 |
16,252.50 |
16,252.50 |
16,251.50 |
16,251.50 |
130.9K |
| 13:12 |
16,251.70 |
16,254.50 |
16,251.70 |
16,254.50 |
137.0K |
| 13:13 |
16,252.70 |
16,254.20 |
16,252.70 |
16,254.20 |
471.1K |
| 13:14 |
16,250.00 |
16,251.00 |
16,250.00 |
16,251.00 |
196.2K |
| 13:15 |
16,251.00 |
16,257.00 |
16,251.00 |
16,257.00 |
101.5K |
| 13:16 |
16,256.30 |
16,256.30 |
16,252.40 |
16,252.40 |
195.0K |
| 13:17 |
16,251.40 |
16,251.40 |
16,251.00 |
16,251.00 |
324.9K |
| 13:18 |
16,254.90 |
16,256.10 |
16,254.90 |
16,256.10 |
110.7K |
| 13:19 |
16,256.90 |
16,256.90 |
16,256.80 |
16,256.80 |
351.9K |
| 13:20 |
16,256.70 |
16,257.10 |
16,256.70 |
16,257.10 |
595.1K |
| 13:21 |
16,270.90 |
16,270.90 |
16,264.40 |
16,264.40 |
1,315.0K |
| 13:22 |
16,262.40 |
16,264.80 |
16,262.40 |
16,264.80 |
123.1K |
| 13:23 |
16,262.90 |
16,267.70 |
16,262.90 |
16,267.70 |
224.4K |
| 13:24 |
16,261.00 |
16,261.00 |
16,257.70 |
16,257.70 |
273.0K |
| 13:25 |
16,255.10 |
16,255.20 |
16,255.10 |
16,255.20 |
324.2K |
| 13:26 |
16,255.10 |
16,255.10 |
16,250.80 |
16,250.80 |
123.6K |
| 13:27 |
16,257.00 |
16,258.20 |
16,257.00 |
16,258.20 |
161.9K |
| 13:28 |
16,257.40 |
16,263.70 |
16,257.40 |
16,263.70 |
581.8K |
| 13:29 |
16,266.10 |
16,266.10 |
16,264.20 |
16,264.20 |
232.8K |
| 13:30 |
16,266.60 |
16,267.30 |
16,266.60 |
16,267.30 |
199.6K |
| 13:31 |
16,267.60 |
16,267.80 |
16,267.60 |
16,267.80 |
98.8K |
| 13:32 |
16,266.50 |
16,266.50 |
16,264.60 |
16,264.60 |
435.0K |
| 13:33 |
16,264.10 |
16,264.10 |
16,259.10 |
16,259.10 |
152.5K |
| 13:34 |
16,256.60 |
16,257.30 |
16,256.60 |
16,257.30 |
239.8K |
| 13:35 |
16,255.50 |
16,255.80 |
16,255.50 |
16,255.80 |
112.2K |
| 13:36 |
16,255.00 |
16,255.20 |
16,255.00 |
16,255.20 |
234.6K |
| 13:37 |
16,251.50 |
16,252.30 |
16,251.50 |
16,252.30 |
251.7K |
| 13:38 |
16,254.30 |
16,256.20 |
16,254.30 |
16,256.20 |
249.0K |
| 13:39 |
16,254.40 |
16,255.40 |
16,254.40 |
16,255.40 |
220.2K |
| 13:40 |
16,250.20 |
16,250.20 |
16,250.00 |
16,250.00 |
256.5K |
| 13:41 |
16,249.20 |
16,249.40 |
16,249.20 |
16,249.40 |
125.0K |
| 13:42 |
16,246.60 |
16,249.50 |
16,246.60 |
16,249.50 |
212.2K |
| 13:43 |
16,247.30 |
16,248.60 |
16,247.30 |
16,248.60 |
113.8K |
| 13:44 |
16,250.40 |
16,250.70 |
16,250.40 |
16,250.70 |
92.4K |
| 13:45 |
16,254.20 |
16,254.20 |
16,254.00 |
16,254.00 |
668.8K |
| 13:46 |
16,255.50 |
16,257.10 |
16,255.50 |
16,257.10 |
849.2K |
| 13:47 |
16,257.60 |
16,257.60 |
16,257.50 |
16,257.50 |
234.7K |
| 13:48 |
16,261.10 |
16,261.10 |
16,259.80 |
16,259.80 |
457.7K |
| 13:49 |
16,257.80 |
16,263.70 |
16,257.80 |
16,263.70 |
742.2K |
| 13:50 |
16,263.20 |
16,266.50 |
16,263.20 |
16,266.50 |
187.1K |
| 13:51 |
16,264.60 |
16,264.60 |
16,262.70 |
16,262.70 |
87.7K |
| 13:52 |
16,262.30 |
16,262.30 |
16,257.70 |
16,257.70 |
76.6K |
| 13:53 |
16,253.10 |
16,253.80 |
16,253.10 |
16,253.80 |
100.4K |
| 13:54 |
16,251.70 |
16,252.70 |
16,251.70 |
16,252.70 |
374.2K |
| 13:55 |
16,254.00 |
16,254.00 |
16,250.70 |
16,250.70 |
277.1K |
| 13:56 |
16,250.20 |
16,254.40 |
16,250.20 |
16,254.40 |
293.1K |
| 13:57 |
16,254.40 |
16,256.90 |
16,254.40 |
16,256.90 |
196.1K |
| 13:58 |
16,255.40 |
16,255.50 |
16,255.40 |
16,255.50 |
105.2K |
| 13:59 |
16,256.90 |
16,256.90 |
16,256.50 |
16,256.50 |
167.7K |
| 14:00 |
16,255.80 |
16,265.60 |
16,255.80 |
16,265.60 |
1,081.9K |
| 14:01 |
16,261.50 |
16,267.90 |
16,261.50 |
16,267.90 |
1,617.1K |
| 14:02 |
16,276.30 |
16,278.90 |
16,276.30 |
16,278.90 |
220.3K |
| 14:03 |
16,279.30 |
16,279.30 |
16,279.20 |
16,279.20 |
221.1K |
| 14:04 |
16,282.30 |
16,282.30 |
16,281.90 |
16,281.90 |
159.0K |
| 14:05 |
16,278.00 |
16,278.00 |
16,273.10 |
16,273.10 |
221.4K |
| 14:06 |
16,273.50 |
16,273.50 |
16,272.80 |
16,272.80 |
1,111.0K |
| 14:07 |
16,274.60 |
16,274.60 |
16,272.10 |
16,272.10 |
148.9K |
| 14:08 |
16,275.50 |
16,281.20 |
16,275.50 |
16,281.20 |
721.7K |
| 14:09 |
16,283.60 |
16,283.60 |
16,281.60 |
16,281.60 |
251.3K |
| 14:10 |
16,284.40 |
16,288.70 |
16,284.40 |
16,288.70 |
227.9K |
| 14:11 |
16,287.90 |
16,287.90 |
16,284.40 |
16,284.40 |
984.2K |
| 14:12 |
16,294.20 |
16,294.20 |
16,289.60 |
16,289.60 |
382.7K |
| 14:13 |
16,290.90 |
16,291.20 |
16,290.90 |
16,291.20 |
1,282.4K |
| 14:14 |
16,293.00 |
16,296.10 |
16,293.00 |
16,296.10 |
685.8K |
| 14:15 |
16,290.80 |
16,291.40 |
16,290.80 |
16,291.40 |
146.0K |
| 14:16 |
16,290.10 |
16,291.70 |
16,290.10 |
16,291.70 |
257.7K |
| 14:17 |
16,290.80 |
16,293.80 |
16,290.80 |
16,293.80 |
738.4K |
| 14:18 |
16,296.10 |
16,296.10 |
16,295.10 |
16,295.10 |
550.0K |
| 14:19 |
16,301.60 |
16,305.00 |
16,301.60 |
16,305.00 |
434.2K |
| 14:20 |
16,307.70 |
16,307.70 |
16,305.90 |
16,305.90 |
1,002.6K |
| 14:21 |
16,308.50 |
16,308.50 |
16,305.80 |
16,305.80 |
1,123.2K |
| 14:22 |
16,303.20 |
16,303.20 |
16,301.70 |
16,301.70 |
259.8K |
| 14:23 |
16,300.60 |
16,300.60 |
16,297.90 |
16,297.90 |
444.8K |
| 14:24 |
16,300.10 |
16,300.10 |
16,298.50 |
16,298.50 |
353.0K |
| 14:25 |
16,295.60 |
16,298.60 |
16,295.60 |
16,298.60 |
510.7K |
| 14:26 |
16,295.70 |
16,300.00 |
16,295.70 |
16,300.00 |
327.2K |
| 14:27 |
16,297.80 |
16,297.80 |
16,294.40 |
16,294.40 |
254.6K |
| 14:28 |
16,293.80 |
16,293.80 |
16,292.70 |
16,292.70 |
345.4K |
| 14:29 |
16,292.40 |
16,292.40 |
16,291.00 |
16,291.00 |
169.1K |
| 14:30 |
16,288.60 |
16,291.80 |
16,288.60 |
16,291.80 |
538.5K |
| 14:31 |
16,292.60 |
16,295.90 |
16,292.60 |
16,295.90 |
231.7K |
| 14:32 |
16,303.10 |
16,304.20 |
16,303.10 |
16,304.20 |
749.1K |
| 14:33 |
16,302.50 |
16,302.50 |
16,298.20 |
16,298.20 |
266.0K |
| 14:34 |
16,303.30 |
16,303.30 |
16,300.70 |
16,300.70 |
716.3K |
| 14:35 |
16,301.90 |
16,301.90 |
16,301.20 |
16,301.20 |
253.7K |
| 14:36 |
16,297.60 |
16,298.70 |
16,297.60 |
16,298.70 |
292.3K |
| 14:37 |
16,299.40 |
16,299.40 |
16,297.70 |
16,297.70 |
345.5K |
| 14:38 |
16,297.60 |
16,300.00 |
16,297.60 |
16,300.00 |
340.7K |
| 14:39 |
16,298.80 |
16,298.80 |
16,298.20 |
16,298.20 |
756.4K |
| 14:40 |
16,302.60 |
16,302.60 |
16,302.10 |
16,302.10 |
439.7K |
| 14:41 |
16,300.50 |
16,300.50 |
16,299.30 |
16,299.30 |
1,441.4K |
| 14:42 |
16,295.10 |
16,296.60 |
16,295.10 |
16,296.60 |
447.4K |
| 14:43 |
16,299.20 |
16,299.20 |
16,299.10 |
16,299.10 |
289.5K |
| 14:44 |
16,293.60 |
16,293.60 |
16,285.90 |
16,285.90 |
289.9K |
| 14:45 |
16,289.70 |
16,289.70 |
16,286.30 |
16,286.30 |
231.3K |
| 14:46 |
16,288.40 |
16,289.20 |
16,288.40 |
16,289.20 |
437.2K |
| 14:47 |
16,290.30 |
16,294.00 |
16,290.30 |
16,294.00 |
650.9K |
| 14:48 |
16,288.00 |
16,291.60 |
16,288.00 |
16,291.60 |
601.5K |
| 14:49 |
16,294.10 |
16,298.30 |
16,294.10 |
16,298.30 |
223.8K |
| 14:50 |
16,296.20 |
16,298.20 |
16,296.20 |
16,298.20 |
401.2K |
| 14:51 |
16,300.00 |
16,300.00 |
16,298.80 |
16,298.80 |
338.1K |
| 14:52 |
16,296.90 |
16,296.90 |
16,295.60 |
16,295.60 |
469.7K |
| 14:53 |
16,295.70 |
16,295.70 |
16,292.90 |
16,292.90 |
146.5K |
| 14:54 |
16,290.90 |
16,290.90 |
16,290.90 |
16,290.90 |
279.4K |
| 14:55 |
16,288.60 |
16,291.60 |
16,288.60 |
16,291.60 |
197.1K |
| 14:56 |
16,290.90 |
16,294.60 |
16,290.90 |
16,294.60 |
251.8K |
| 14:57 |
16,295.00 |
16,298.00 |
16,295.00 |
16,298.00 |
90.7K |
| 14:58 |
16,297.40 |
16,297.40 |
16,297.00 |
16,297.00 |
113.7K |
| 14:59 |
16,295.80 |
16,295.80 |
16,291.00 |
16,291.00 |
231.2K |
| 15:00 |
16,292.20 |
16,292.20 |
16,290.20 |
16,290.20 |
305.2K |
| 15:01 |
16,288.50 |
16,288.50 |
16,286.80 |
16,286.80 |
243.5K |
| 15:02 |
16,287.20 |
16,287.20 |
16,287.10 |
16,287.10 |
249.9K |
| 15:03 |
16,291.50 |
16,293.40 |
16,291.50 |
16,293.40 |
444.8K |
| 15:04 |
16,292.00 |
16,293.60 |
16,292.00 |
16,293.60 |
229.4K |
| 15:05 |
16,292.50 |
16,292.50 |
16,289.10 |
16,289.10 |
450.9K |
| 15:06 |
16,290.80 |
16,290.80 |
16,289.20 |
16,289.20 |
452.6K |
| 15:07 |
16,285.20 |
16,285.20 |
16,283.20 |
16,283.20 |
368.4K |
| 15:08 |
16,279.20 |
16,279.20 |
16,279.00 |
16,279.00 |
273.1K |
| 15:09 |
16,277.90 |
16,279.10 |
16,277.90 |
16,279.10 |
290.6K |
| 15:10 |
16,278.70 |
16,279.50 |
16,278.70 |
16,279.50 |
189.9K |
| 15:11 |
16,280.70 |
16,282.90 |
16,280.70 |
16,282.90 |
377.5K |
| 15:12 |
16,284.50 |
16,284.50 |
16,282.70 |
16,282.70 |
389.5K |
| 15:13 |
16,287.10 |
16,287.10 |
16,284.60 |
16,284.60 |
1,194.2K |
| 15:14 |
16,286.30 |
16,286.30 |
16,280.80 |
16,280.80 |
606.6K |
| 15:15 |
16,281.00 |
16,284.10 |
16,281.00 |
16,284.10 |
185.6K |
| 15:16 |
16,280.10 |
16,280.10 |
16,277.20 |
16,277.20 |
1,101.0K |
| 15:17 |
16,277.50 |
16,280.70 |
16,277.50 |
16,280.70 |
448.9K |
| 15:18 |
16,277.00 |
16,277.30 |
16,277.00 |
16,277.30 |
213.5K |
| 15:19 |
16,280.00 |
16,280.00 |
16,279.90 |
16,279.90 |
166.6K |
| 15:20 |
16,279.90 |
16,281.00 |
16,279.90 |
16,281.00 |
264.2K |
| 15:21 |
16,283.50 |
16,283.60 |
16,283.50 |
16,283.60 |
479.5K |
| 15:22 |
16,279.00 |
16,279.10 |
16,279.00 |
16,279.10 |
252.9K |
| 15:23 |
16,277.10 |
16,277.90 |
16,277.10 |
16,277.90 |
346.9K |
| 15:24 |
16,276.40 |
16,276.50 |
16,276.40 |
16,276.50 |
341.5K |
| 15:25 |
16,272.30 |
16,272.30 |
16,271.50 |
16,271.50 |
468.8K |
| 15:26 |
16,269.10 |
16,272.30 |
16,269.10 |
16,272.30 |
310.1K |
| 15:27 |
16,272.20 |
16,272.80 |
16,272.20 |
16,272.80 |
118.1K |
| 15:28 |
16,275.20 |
16,275.20 |
16,270.50 |
16,270.50 |
190.7K |
| 15:29 |
16,268.90 |
16,268.90 |
16,268.70 |
16,268.70 |
721.4K |
| 15:30 |
16,266.70 |
16,266.80 |
16,266.70 |
16,266.80 |
492.0K |
| 15:31 |
16,268.60 |
16,271.00 |
16,268.60 |
16,271.00 |
389.4K |
| 15:32 |
16,269.60 |
16,269.60 |
16,265.10 |
16,265.10 |
491.4K |
| 15:33 |
16,269.90 |
16,269.90 |
16,268.90 |
16,268.90 |
175.2K |
| 15:34 |
16,270.00 |
16,272.00 |
16,270.00 |
16,272.00 |
211.5K |
| 15:35 |
16,271.80 |
16,272.10 |
16,271.80 |
16,272.10 |
272.6K |
| 15:36 |
16,273.20 |
16,275.50 |
16,273.20 |
16,275.50 |
429.6K |
| 15:37 |
16,276.50 |
16,276.50 |
16,275.00 |
16,275.00 |
566.7K |
| 15:38 |
16,273.00 |
16,280.60 |
16,273.00 |
16,280.60 |
555.6K |
| 15:39 |
16,280.90 |
16,280.90 |
16,279.40 |
16,279.40 |
630.6K |
| 15:40 |
16,280.60 |
16,282.60 |
16,280.60 |
16,282.60 |
635.0K |
| 15:41 |
16,281.20 |
16,281.20 |
16,277.50 |
16,277.50 |
801.3K |
| 15:42 |
16,280.00 |
16,282.30 |
16,280.00 |
16,282.30 |
267.8K |
| 15:43 |
16,278.80 |
16,279.10 |
16,278.80 |
16,279.10 |
674.0K |
| 15:44 |
16,277.20 |
16,280.80 |
16,277.20 |
16,280.80 |
449.6K |
| 15:45 |
16,282.30 |
16,284.30 |
16,282.30 |
16,284.30 |
664.0K |
| 15:46 |
16,283.20 |
16,287.30 |
16,283.20 |
16,287.30 |
729.9K |
| 15:47 |
16,283.40 |
16,283.40 |
16,282.80 |
16,282.80 |
274.2K |
| 15:48 |
16,281.60 |
16,281.60 |
16,281.30 |
16,281.30 |
226.4K |
| 15:49 |
16,286.00 |
16,286.00 |
16,285.90 |
16,285.90 |
1,137.3K |
| 15:50 |
16,288.20 |
16,288.20 |
16,287.10 |
16,287.10 |
485.9K |
| 15:51 |
16,284.50 |
16,284.50 |
16,281.30 |
16,281.30 |
1,238.8K |
| 15:52 |
16,280.80 |
16,281.70 |
16,280.80 |
16,281.70 |
1,895.9K |
| 15:53 |
16,280.70 |
16,283.00 |
16,280.70 |
16,283.00 |
470.8K |
| 15:54 |
16,281.30 |
16,282.00 |
16,281.30 |
16,282.00 |
1,135.2K |
| 15:55 |
16,284.10 |
16,284.10 |
16,283.30 |
16,283.30 |
958.6K |
| 15:56 |
16,284.20 |
16,285.00 |
16,284.20 |
16,285.00 |
447.1K |
| 15:57 |
16,284.10 |
16,288.30 |
16,284.10 |
16,288.30 |
635.7K |
| 15:58 |
16,284.50 |
16,284.50 |
16,284.30 |
16,284.30 |
816.9K |
| 15:59 |
16,281.90 |
16,281.90 |
16,279.70 |
16,279.70 |
1,407.6K |
| 16:00 |
16,282.30 |
16,284.20 |
16,282.30 |
16,284.20 |
192.0K |
| 16:01 |
16,284.20 |
16,284.20 |
16,284.20 |
16,284.20 |
0.0K |
| 16:02 |
16,284.20 |
16,284.20 |
16,284.20 |
16,284.20 |
0.0K |
| 16:03 |
16,284.20 |
16,284.20 |
16,284.20 |
16,284.20 |
0.0K |
| 16:04 |
16,284.20 |
16,284.20 |
16,282.50 |
16,282.50 |
44,938.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|