| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,620.50 |
16,620.50 |
16,392.40 |
16,392.40 |
7,927.4K |
| 10:01 |
16,377.60 |
16,382.50 |
16,377.60 |
16,382.50 |
1,825.4K |
| 10:02 |
16,374.20 |
16,374.20 |
16,367.90 |
16,367.90 |
1,077.9K |
| 10:03 |
16,391.10 |
16,391.10 |
16,374.80 |
16,374.80 |
905.7K |
| 10:04 |
16,380.90 |
16,385.00 |
16,380.90 |
16,385.00 |
1,647.1K |
| 10:05 |
16,386.80 |
16,386.80 |
16,377.90 |
16,377.90 |
2,885.0K |
| 10:06 |
16,365.90 |
16,373.90 |
16,365.90 |
16,373.90 |
739.6K |
| 10:07 |
16,372.90 |
16,373.80 |
16,372.90 |
16,373.80 |
663.5K |
| 10:08 |
16,381.50 |
16,383.40 |
16,381.50 |
16,383.40 |
680.7K |
| 10:09 |
16,395.00 |
16,395.00 |
16,390.40 |
16,390.40 |
1,414.1K |
| 10:10 |
16,404.50 |
16,429.70 |
16,404.50 |
16,429.70 |
754.4K |
| 10:11 |
16,428.00 |
16,428.00 |
16,417.00 |
16,417.00 |
1,205.4K |
| 10:12 |
16,411.00 |
16,411.00 |
16,410.10 |
16,410.10 |
556.1K |
| 10:13 |
16,412.90 |
16,413.70 |
16,412.90 |
16,413.70 |
673.8K |
| 10:14 |
16,415.70 |
16,415.70 |
16,404.10 |
16,404.10 |
1,020.2K |
| 10:15 |
16,399.90 |
16,400.20 |
16,399.90 |
16,400.20 |
610.0K |
| 10:16 |
16,397.50 |
16,397.50 |
16,383.90 |
16,383.90 |
458.9K |
| 10:17 |
16,392.40 |
16,392.40 |
16,390.80 |
16,390.80 |
483.0K |
| 10:18 |
16,398.40 |
16,416.50 |
16,398.40 |
16,416.50 |
1,184.5K |
| 10:19 |
16,414.10 |
16,417.90 |
16,414.10 |
16,417.90 |
677.3K |
| 10:20 |
16,419.60 |
16,419.60 |
16,413.60 |
16,413.60 |
417.6K |
| 10:21 |
16,413.40 |
16,426.00 |
16,413.40 |
16,426.00 |
591.9K |
| 10:22 |
16,433.00 |
16,433.00 |
16,432.40 |
16,432.40 |
341.5K |
| 10:23 |
16,426.70 |
16,426.70 |
16,424.00 |
16,424.00 |
425.8K |
| 10:24 |
16,433.20 |
16,438.50 |
16,433.20 |
16,438.50 |
453.2K |
| 10:25 |
16,430.70 |
16,430.70 |
16,430.60 |
16,430.60 |
480.8K |
| 10:26 |
16,435.20 |
16,435.80 |
16,435.20 |
16,435.80 |
938.7K |
| 10:27 |
16,431.30 |
16,432.90 |
16,431.30 |
16,432.90 |
392.7K |
| 10:28 |
16,431.20 |
16,431.90 |
16,431.20 |
16,431.90 |
384.8K |
| 10:29 |
16,434.90 |
16,438.80 |
16,434.90 |
16,438.80 |
2,626.0K |
| 10:30 |
16,437.80 |
16,445.50 |
16,437.80 |
16,445.50 |
301.5K |
| 10:31 |
16,443.00 |
16,443.00 |
16,436.40 |
16,436.40 |
181.3K |
| 10:32 |
16,446.80 |
16,446.80 |
16,443.30 |
16,443.30 |
191.9K |
| 10:33 |
16,452.80 |
16,459.40 |
16,452.80 |
16,459.40 |
345.3K |
| 10:34 |
16,456.70 |
16,460.90 |
16,456.70 |
16,460.90 |
531.8K |
| 10:35 |
16,454.10 |
16,454.10 |
16,450.50 |
16,450.50 |
510.7K |
| 10:36 |
16,453.80 |
16,453.80 |
16,450.80 |
16,450.80 |
1,793.4K |
| 10:37 |
16,436.80 |
16,436.80 |
16,428.00 |
16,428.00 |
521.7K |
| 10:38 |
16,428.80 |
16,434.50 |
16,428.80 |
16,434.50 |
372.4K |
| 10:39 |
16,436.40 |
16,438.40 |
16,436.40 |
16,438.40 |
481.3K |
| 10:40 |
16,436.60 |
16,439.60 |
16,436.60 |
16,439.60 |
357.1K |
| 10:41 |
16,438.70 |
16,438.70 |
16,433.10 |
16,433.10 |
299.7K |
| 10:42 |
16,435.50 |
16,435.50 |
16,434.10 |
16,434.10 |
499.4K |
| 10:43 |
16,433.50 |
16,433.50 |
16,432.00 |
16,432.00 |
305.1K |
| 10:44 |
16,432.80 |
16,436.30 |
16,432.80 |
16,436.30 |
265.0K |
| 10:45 |
16,432.10 |
16,432.10 |
16,425.70 |
16,425.70 |
379.0K |
| 10:46 |
16,425.50 |
16,425.50 |
16,421.60 |
16,421.60 |
775.4K |
| 10:47 |
16,424.60 |
16,424.60 |
16,422.60 |
16,422.60 |
224.3K |
| 10:48 |
16,422.10 |
16,422.10 |
16,421.80 |
16,421.80 |
448.0K |
| 10:49 |
16,419.30 |
16,419.30 |
16,409.80 |
16,409.80 |
243.0K |
| 10:50 |
16,405.20 |
16,407.40 |
16,405.20 |
16,407.40 |
113.6K |
| 10:51 |
16,412.00 |
16,412.00 |
16,408.10 |
16,408.10 |
330.9K |
| 10:52 |
16,403.80 |
16,403.80 |
16,402.30 |
16,402.30 |
258.7K |
| 10:53 |
16,407.50 |
16,408.70 |
16,407.50 |
16,408.70 |
189.5K |
| 10:54 |
16,405.40 |
16,406.00 |
16,405.40 |
16,406.00 |
1,160.3K |
| 10:55 |
16,395.80 |
16,395.80 |
16,393.10 |
16,393.10 |
661.8K |
| 10:56 |
16,393.40 |
16,396.70 |
16,393.40 |
16,396.70 |
308.8K |
| 10:57 |
16,397.80 |
16,399.20 |
16,397.80 |
16,399.20 |
380.7K |
| 10:58 |
16,394.00 |
16,402.80 |
16,394.00 |
16,402.80 |
382.1K |
| 10:59 |
16,405.90 |
16,411.90 |
16,405.90 |
16,411.90 |
601.5K |
| 11:00 |
16,405.30 |
16,410.50 |
16,405.30 |
16,410.50 |
710.4K |
| 11:01 |
16,410.90 |
16,410.90 |
16,407.20 |
16,407.20 |
333.5K |
| 11:02 |
16,405.20 |
16,406.70 |
16,405.20 |
16,406.70 |
166.9K |
| 11:03 |
16,407.00 |
16,407.00 |
16,404.80 |
16,404.80 |
307.2K |
| 11:04 |
16,405.00 |
16,406.20 |
16,405.00 |
16,406.20 |
178.0K |
| 11:05 |
16,404.60 |
16,408.30 |
16,404.60 |
16,408.30 |
221.8K |
| 11:06 |
16,407.30 |
16,407.30 |
16,406.90 |
16,406.90 |
172.6K |
| 11:07 |
16,401.20 |
16,405.00 |
16,401.20 |
16,405.00 |
409.4K |
| 11:08 |
16,406.70 |
16,406.70 |
16,404.80 |
16,404.80 |
273.6K |
| 11:09 |
16,404.60 |
16,404.60 |
16,401.30 |
16,401.30 |
336.9K |
| 11:10 |
16,401.30 |
16,401.30 |
16,396.90 |
16,396.90 |
300.5K |
| 11:11 |
16,401.00 |
16,401.00 |
16,401.00 |
16,401.00 |
169.3K |
| 11:12 |
16,402.30 |
16,403.90 |
16,402.30 |
16,403.90 |
189.5K |
| 11:13 |
16,400.80 |
16,401.60 |
16,400.80 |
16,401.60 |
486.7K |
| 11:14 |
16,395.10 |
16,398.00 |
16,395.10 |
16,398.00 |
185.6K |
| 11:15 |
16,397.10 |
16,397.10 |
16,395.60 |
16,395.60 |
249.9K |
| 11:16 |
16,397.60 |
16,397.60 |
16,396.10 |
16,396.10 |
174.7K |
| 11:17 |
16,401.10 |
16,412.90 |
16,401.10 |
16,412.90 |
500.4K |
| 11:18 |
16,409.60 |
16,413.30 |
16,409.60 |
16,413.30 |
350.4K |
| 11:19 |
16,410.90 |
16,412.60 |
16,410.90 |
16,412.60 |
908.2K |
| 11:20 |
16,405.50 |
16,405.50 |
16,404.10 |
16,404.10 |
1,110.3K |
| 11:21 |
16,408.80 |
16,408.80 |
16,404.90 |
16,404.90 |
270.7K |
| 11:22 |
16,408.40 |
16,408.40 |
16,408.10 |
16,408.10 |
377.6K |
| 11:23 |
16,414.90 |
16,414.90 |
16,412.30 |
16,412.30 |
180.5K |
| 11:24 |
16,406.20 |
16,406.60 |
16,406.20 |
16,406.60 |
567.7K |
| 11:25 |
16,413.50 |
16,413.50 |
16,408.80 |
16,408.80 |
493.7K |
| 11:26 |
16,411.20 |
16,411.20 |
16,408.90 |
16,408.90 |
377.7K |
| 11:27 |
16,406.70 |
16,406.70 |
16,405.80 |
16,405.80 |
143.6K |
| 11:28 |
16,406.60 |
16,406.60 |
16,405.60 |
16,405.60 |
275.1K |
| 11:29 |
16,408.40 |
16,408.70 |
16,408.40 |
16,408.70 |
245.2K |
| 11:30 |
16,406.60 |
16,406.60 |
16,406.00 |
16,406.00 |
899.8K |
| 11:31 |
16,413.80 |
16,418.30 |
16,413.80 |
16,418.30 |
698.3K |
| 11:32 |
16,421.70 |
16,422.30 |
16,421.70 |
16,422.30 |
1,198.8K |
| 11:33 |
16,419.40 |
16,422.60 |
16,419.40 |
16,422.60 |
330.9K |
| 11:34 |
16,417.20 |
16,420.80 |
16,417.20 |
16,420.80 |
391.9K |
| 11:35 |
16,416.70 |
16,422.80 |
16,416.70 |
16,422.80 |
276.5K |
| 11:36 |
16,417.40 |
16,417.40 |
16,412.60 |
16,412.60 |
436.5K |
| 11:37 |
16,414.40 |
16,417.10 |
16,414.40 |
16,417.10 |
700.6K |
| 11:38 |
16,419.40 |
16,419.40 |
16,418.60 |
16,418.60 |
814.2K |
| 11:39 |
16,423.30 |
16,423.30 |
16,423.30 |
16,423.30 |
240.8K |
| 11:40 |
16,426.90 |
16,426.90 |
16,425.60 |
16,425.60 |
761.6K |
| 11:41 |
16,422.60 |
16,422.60 |
16,419.50 |
16,419.50 |
164.8K |
| 11:42 |
16,421.30 |
16,423.00 |
16,421.30 |
16,423.00 |
113.2K |
| 11:43 |
16,421.60 |
16,421.60 |
16,420.80 |
16,420.80 |
199.8K |
| 11:44 |
16,424.90 |
16,432.80 |
16,424.90 |
16,432.80 |
964.5K |
| 11:45 |
16,442.50 |
16,448.30 |
16,442.50 |
16,448.30 |
554.1K |
| 11:46 |
16,450.50 |
16,454.50 |
16,450.50 |
16,454.50 |
442.1K |
| 11:47 |
16,460.50 |
16,461.40 |
16,460.50 |
16,461.40 |
318.7K |
| 11:48 |
16,456.20 |
16,456.20 |
16,454.40 |
16,454.40 |
296.2K |
| 11:49 |
16,453.10 |
16,457.20 |
16,453.10 |
16,457.20 |
298.9K |
| 11:50 |
16,459.30 |
16,459.30 |
16,457.50 |
16,457.50 |
202.8K |
| 11:51 |
16,461.00 |
16,461.00 |
16,459.50 |
16,459.50 |
156.3K |
| 11:52 |
16,459.40 |
16,459.40 |
16,454.60 |
16,454.60 |
243.0K |
| 11:53 |
16,455.80 |
16,459.30 |
16,455.80 |
16,459.30 |
558.4K |
| 11:54 |
16,460.30 |
16,460.30 |
16,456.90 |
16,456.90 |
560.4K |
| 11:55 |
16,460.70 |
16,460.70 |
16,459.10 |
16,459.10 |
557.6K |
| 11:56 |
16,457.30 |
16,457.30 |
16,455.00 |
16,455.00 |
252.4K |
| 11:57 |
16,457.80 |
16,457.80 |
16,450.20 |
16,450.20 |
1,027.7K |
| 11:58 |
16,450.10 |
16,452.70 |
16,450.10 |
16,452.70 |
290.2K |
| 11:59 |
16,448.90 |
16,450.00 |
16,448.90 |
16,450.00 |
439.1K |
| 12:00 |
16,456.00 |
16,456.00 |
16,451.90 |
16,451.90 |
0.0K |
| 12:01 |
16,451.50 |
16,451.50 |
16,444.80 |
16,444.80 |
181.9K |
| 12:02 |
16,446.80 |
16,446.80 |
16,443.90 |
16,443.90 |
30.7K |
| 12:03 |
16,444.80 |
16,448.90 |
16,444.80 |
16,448.90 |
36.7K |
| 12:04 |
16,445.40 |
16,448.40 |
16,445.40 |
16,448.40 |
416.6K |
| 12:05 |
16,434.50 |
16,434.50 |
16,432.30 |
16,432.30 |
78.8K |
| 12:06 |
16,432.40 |
16,434.50 |
16,432.40 |
16,434.50 |
111.9K |
| 12:07 |
16,435.10 |
16,435.10 |
16,432.60 |
16,432.60 |
336.8K |
| 12:08 |
16,430.90 |
16,431.00 |
16,430.90 |
16,431.00 |
215.9K |
| 12:09 |
16,427.30 |
16,427.30 |
16,422.90 |
16,422.90 |
663.1K |
| 12:10 |
16,419.50 |
16,419.50 |
16,419.00 |
16,419.00 |
176.3K |
| 12:11 |
16,418.30 |
16,418.30 |
16,410.00 |
16,410.00 |
395.9K |
| 12:12 |
16,411.80 |
16,411.80 |
16,411.40 |
16,411.40 |
1,271.3K |
| 12:13 |
16,413.10 |
16,413.90 |
16,413.10 |
16,413.90 |
1,031.8K |
| 12:14 |
16,411.70 |
16,411.70 |
16,407.60 |
16,407.60 |
282.7K |
| 12:15 |
16,410.10 |
16,411.80 |
16,410.10 |
16,411.80 |
1,627.0K |
| 12:16 |
16,413.30 |
16,413.30 |
16,411.30 |
16,411.30 |
194.5K |
| 12:17 |
16,415.70 |
16,415.70 |
16,415.30 |
16,415.30 |
155.6K |
| 12:18 |
16,416.70 |
16,417.00 |
16,416.70 |
16,417.00 |
323.5K |
| 12:19 |
16,413.40 |
16,414.90 |
16,413.40 |
16,414.90 |
583.9K |
| 12:20 |
16,413.20 |
16,415.70 |
16,413.20 |
16,415.70 |
431.9K |
| 12:21 |
16,414.70 |
16,415.70 |
16,414.70 |
16,415.70 |
227.6K |
| 12:22 |
16,413.00 |
16,414.50 |
16,413.00 |
16,414.50 |
305.8K |
| 12:23 |
16,414.30 |
16,414.30 |
16,413.40 |
16,413.40 |
370.2K |
| 12:24 |
16,410.00 |
16,410.00 |
16,409.70 |
16,409.70 |
139.7K |
| 12:25 |
16,406.70 |
16,406.70 |
16,404.70 |
16,404.70 |
691.0K |
| 12:26 |
16,403.50 |
16,403.50 |
16,397.80 |
16,397.80 |
595.6K |
| 12:27 |
16,396.10 |
16,397.30 |
16,396.10 |
16,397.30 |
814.9K |
| 12:28 |
16,397.40 |
16,398.10 |
16,397.40 |
16,398.10 |
183.4K |
| 12:29 |
16,399.30 |
16,399.30 |
16,398.50 |
16,398.50 |
133.3K |
| 12:30 |
16,396.60 |
16,403.40 |
16,396.60 |
16,403.40 |
329.3K |
| 12:31 |
16,397.90 |
16,400.10 |
16,397.90 |
16,400.10 |
332.7K |
| 12:32 |
16,400.00 |
16,400.00 |
16,395.80 |
16,395.80 |
461.6K |
| 12:33 |
16,399.80 |
16,399.80 |
16,399.40 |
16,399.40 |
542.4K |
| 12:34 |
16,393.80 |
16,393.80 |
16,391.20 |
16,391.20 |
268.9K |
| 12:35 |
16,392.70 |
16,392.70 |
16,390.50 |
16,390.50 |
85.2K |
| 12:36 |
16,390.70 |
16,390.70 |
16,386.60 |
16,386.60 |
704.1K |
| 12:37 |
16,387.10 |
16,387.10 |
16,385.10 |
16,385.10 |
616.4K |
| 12:38 |
16,385.40 |
16,385.40 |
16,385.20 |
16,385.20 |
191.4K |
| 12:39 |
16,385.60 |
16,385.60 |
16,385.10 |
16,385.10 |
158.7K |
| 12:40 |
16,384.30 |
16,384.30 |
16,383.40 |
16,383.40 |
154.1K |
| 12:41 |
16,382.70 |
16,385.20 |
16,382.70 |
16,385.20 |
206.5K |
| 12:42 |
16,387.50 |
16,387.50 |
16,386.60 |
16,386.60 |
147.3K |
| 12:43 |
16,387.00 |
16,387.00 |
16,385.70 |
16,385.70 |
248.3K |
| 12:44 |
16,384.50 |
16,390.80 |
16,384.50 |
16,390.80 |
658.2K |
| 12:45 |
16,391.10 |
16,391.10 |
16,389.80 |
16,389.80 |
278.9K |
| 12:46 |
16,391.20 |
16,392.10 |
16,391.20 |
16,392.10 |
172.1K |
| 12:47 |
16,395.50 |
16,395.50 |
16,391.10 |
16,391.10 |
315.2K |
| 12:48 |
16,395.70 |
16,395.70 |
16,394.50 |
16,394.50 |
234.5K |
| 12:49 |
16,395.80 |
16,395.80 |
16,395.40 |
16,395.40 |
361.0K |
| 12:50 |
16,393.50 |
16,394.00 |
16,393.50 |
16,394.00 |
447.7K |
| 12:51 |
16,393.10 |
16,393.90 |
16,393.10 |
16,393.90 |
185.9K |
| 12:52 |
16,395.90 |
16,395.90 |
16,394.20 |
16,394.20 |
214.1K |
| 12:53 |
16,398.30 |
16,399.80 |
16,398.30 |
16,399.80 |
73.9K |
| 12:54 |
16,401.10 |
16,401.10 |
16,400.80 |
16,400.80 |
128.6K |
| 12:55 |
16,402.80 |
16,402.80 |
16,400.70 |
16,400.70 |
137.8K |
| 12:56 |
16,401.50 |
16,401.60 |
16,401.50 |
16,401.60 |
432.3K |
| 12:57 |
16,405.10 |
16,405.10 |
16,403.20 |
16,403.20 |
361.1K |
| 12:58 |
16,401.50 |
16,401.50 |
16,400.70 |
16,400.70 |
101.9K |
| 12:59 |
16,398.80 |
16,398.80 |
16,396.00 |
16,396.00 |
684.5K |
| 13:00 |
16,398.70 |
16,398.70 |
16,396.30 |
16,396.30 |
142.9K |
| 13:01 |
16,399.80 |
16,402.00 |
16,399.80 |
16,402.00 |
566.1K |
| 13:02 |
16,401.10 |
16,401.10 |
16,396.30 |
16,396.30 |
205.6K |
| 13:03 |
16,398.90 |
16,398.90 |
16,398.80 |
16,398.80 |
355.9K |
| 13:04 |
16,402.70 |
16,402.70 |
16,402.40 |
16,402.40 |
80.3K |
| 13:05 |
16,402.60 |
16,404.00 |
16,402.60 |
16,404.00 |
193.7K |
| 13:06 |
16,405.30 |
16,408.70 |
16,405.30 |
16,408.70 |
1,333.2K |
| 13:07 |
16,405.90 |
16,406.70 |
16,405.90 |
16,406.70 |
1,010.4K |
| 13:08 |
16,408.70 |
16,408.70 |
16,405.90 |
16,405.90 |
115.1K |
| 13:09 |
16,407.00 |
16,407.00 |
16,404.00 |
16,404.00 |
195.0K |
| 13:10 |
16,404.40 |
16,404.40 |
16,403.20 |
16,403.20 |
88.0K |
| 13:11 |
16,405.60 |
16,407.70 |
16,405.60 |
16,407.70 |
75.4K |
| 13:12 |
16,407.30 |
16,408.60 |
16,407.30 |
16,408.60 |
181.0K |
| 13:13 |
16,405.50 |
16,406.40 |
16,405.50 |
16,406.40 |
768.9K |
| 13:14 |
16,405.40 |
16,406.10 |
16,405.40 |
16,406.10 |
555.3K |
| 13:15 |
16,405.50 |
16,407.10 |
16,405.50 |
16,407.10 |
172.2K |
| 13:16 |
16,410.10 |
16,410.10 |
16,407.80 |
16,407.80 |
507.8K |
| 13:17 |
16,408.10 |
16,408.10 |
16,406.50 |
16,406.50 |
316.6K |
| 13:18 |
16,409.40 |
16,409.40 |
16,408.20 |
16,408.20 |
414.0K |
| 13:19 |
16,404.80 |
16,405.20 |
16,404.80 |
16,405.20 |
284.8K |
| 13:20 |
16,404.40 |
16,407.20 |
16,404.40 |
16,407.20 |
274.5K |
| 13:21 |
16,409.90 |
16,409.90 |
16,407.60 |
16,407.60 |
99.1K |
| 13:22 |
16,407.30 |
16,407.30 |
16,405.80 |
16,405.80 |
130.8K |
| 13:23 |
16,399.10 |
16,399.70 |
16,399.10 |
16,399.70 |
439.1K |
| 13:24 |
16,401.40 |
16,401.60 |
16,401.40 |
16,401.60 |
380.9K |
| 13:25 |
16,403.20 |
16,406.00 |
16,403.20 |
16,406.00 |
169.0K |
| 13:26 |
16,410.80 |
16,412.80 |
16,410.80 |
16,412.80 |
318.5K |
| 13:27 |
16,414.80 |
16,418.40 |
16,414.80 |
16,418.40 |
142.9K |
| 13:28 |
16,416.30 |
16,417.20 |
16,416.30 |
16,417.20 |
94.7K |
| 13:29 |
16,412.70 |
16,415.20 |
16,412.70 |
16,415.20 |
201.2K |
| 13:30 |
16,416.80 |
16,420.70 |
16,416.80 |
16,420.70 |
536.9K |
| 13:31 |
16,422.60 |
16,422.60 |
16,420.00 |
16,420.00 |
527.5K |
| 13:32 |
16,419.60 |
16,419.90 |
16,419.60 |
16,419.90 |
107.7K |
| 13:33 |
16,419.70 |
16,419.70 |
16,419.20 |
16,419.20 |
320.0K |
| 13:34 |
16,417.00 |
16,417.00 |
16,416.50 |
16,416.50 |
114.1K |
| 13:35 |
16,414.10 |
16,414.40 |
16,414.10 |
16,414.40 |
100.4K |
| 13:36 |
16,412.90 |
16,412.90 |
16,410.40 |
16,410.40 |
178.7K |
| 13:37 |
16,411.70 |
16,411.70 |
16,411.00 |
16,411.00 |
128.8K |
| 13:38 |
16,418.80 |
16,419.00 |
16,418.80 |
16,419.00 |
109.0K |
| 13:39 |
16,418.00 |
16,420.10 |
16,418.00 |
16,420.10 |
113.2K |
| 13:40 |
16,420.00 |
16,422.00 |
16,420.00 |
16,422.00 |
136.5K |
| 13:41 |
16,422.20 |
16,422.20 |
16,420.40 |
16,420.40 |
148.0K |
| 13:42 |
16,421.40 |
16,422.80 |
16,421.40 |
16,422.80 |
1,149.2K |
| 13:43 |
16,428.40 |
16,428.40 |
16,425.70 |
16,425.70 |
311.1K |
| 13:44 |
16,426.20 |
16,429.60 |
16,426.20 |
16,429.60 |
183.6K |
| 13:45 |
16,429.60 |
16,431.40 |
16,429.60 |
16,431.40 |
111.6K |
| 13:46 |
16,431.40 |
16,431.40 |
16,431.00 |
16,431.00 |
361.7K |
| 13:47 |
16,430.60 |
16,430.60 |
16,426.70 |
16,426.70 |
120.8K |
| 13:48 |
16,429.50 |
16,433.10 |
16,429.50 |
16,433.10 |
81.0K |
| 13:49 |
16,432.40 |
16,432.40 |
16,428.80 |
16,428.80 |
177.4K |
| 13:50 |
16,423.50 |
16,425.40 |
16,423.50 |
16,425.40 |
247.4K |
| 13:51 |
16,425.50 |
16,428.40 |
16,425.50 |
16,428.40 |
171.2K |
| 13:52 |
16,430.10 |
16,430.10 |
16,427.40 |
16,427.40 |
1,172.3K |
| 13:53 |
16,429.10 |
16,430.00 |
16,429.10 |
16,430.00 |
40.2K |
| 13:54 |
16,427.60 |
16,428.60 |
16,427.60 |
16,428.60 |
339.1K |
| 13:55 |
16,424.10 |
16,425.80 |
16,424.10 |
16,425.80 |
167.1K |
| 13:56 |
16,424.70 |
16,424.70 |
16,422.90 |
16,422.90 |
212.9K |
| 13:57 |
16,421.90 |
16,425.60 |
16,421.90 |
16,425.60 |
365.5K |
| 13:58 |
16,423.50 |
16,423.50 |
16,418.90 |
16,418.90 |
1,169.6K |
| 13:59 |
16,417.60 |
16,422.20 |
16,417.60 |
16,422.20 |
713.9K |
| 14:00 |
16,428.20 |
16,430.10 |
16,428.20 |
16,430.10 |
154.9K |
| 14:01 |
16,429.40 |
16,429.40 |
16,426.10 |
16,426.10 |
62.7K |
| 14:02 |
16,424.90 |
16,424.90 |
16,423.20 |
16,423.20 |
1,099.5K |
| 14:03 |
16,421.30 |
16,423.60 |
16,421.30 |
16,423.60 |
312.7K |
| 14:04 |
16,427.60 |
16,427.60 |
16,426.80 |
16,426.80 |
96.5K |
| 14:05 |
16,424.20 |
16,427.70 |
16,424.20 |
16,427.70 |
143.5K |
| 14:06 |
16,426.60 |
16,429.00 |
16,426.60 |
16,429.00 |
63.7K |
| 14:07 |
16,433.90 |
16,433.90 |
16,433.70 |
16,433.70 |
1,797.1K |
| 14:08 |
16,433.90 |
16,435.50 |
16,433.90 |
16,435.50 |
465.9K |
| 14:09 |
16,432.00 |
16,433.50 |
16,432.00 |
16,433.50 |
298.2K |
| 14:10 |
16,429.90 |
16,429.90 |
16,429.70 |
16,429.70 |
1,665.1K |
| 14:11 |
16,428.90 |
16,428.90 |
16,426.00 |
16,426.00 |
390.9K |
| 14:12 |
16,423.40 |
16,425.20 |
16,423.40 |
16,425.20 |
203.7K |
| 14:13 |
16,425.20 |
16,428.80 |
16,425.20 |
16,428.80 |
115.4K |
| 14:14 |
16,428.90 |
16,428.90 |
16,428.20 |
16,428.20 |
344.1K |
| 14:15 |
16,426.80 |
16,426.80 |
16,425.60 |
16,425.60 |
138.7K |
| 14:16 |
16,428.70 |
16,429.50 |
16,428.70 |
16,429.50 |
233.1K |
| 14:17 |
16,427.00 |
16,427.00 |
16,426.20 |
16,426.20 |
1,600.0K |
| 14:18 |
16,423.10 |
16,423.10 |
16,422.80 |
16,422.80 |
178.6K |
| 14:19 |
16,423.00 |
16,423.00 |
16,421.50 |
16,421.50 |
626.9K |
| 14:20 |
16,419.00 |
16,419.00 |
16,416.30 |
16,416.30 |
562.0K |
| 14:21 |
16,415.40 |
16,415.40 |
16,414.10 |
16,414.10 |
149.2K |
| 14:22 |
16,416.20 |
16,416.20 |
16,413.70 |
16,413.70 |
128.9K |
| 14:23 |
16,413.80 |
16,413.80 |
16,413.20 |
16,413.20 |
139.5K |
| 14:24 |
16,412.20 |
16,412.80 |
16,412.20 |
16,412.80 |
93.0K |
| 14:25 |
16,410.70 |
16,410.70 |
16,409.40 |
16,409.40 |
127.8K |
| 14:26 |
16,412.20 |
16,412.20 |
16,412.10 |
16,412.10 |
187.1K |
| 14:27 |
16,413.30 |
16,413.30 |
16,413.10 |
16,413.10 |
257.1K |
| 14:28 |
16,413.00 |
16,413.00 |
16,412.80 |
16,412.80 |
787.1K |
| 14:29 |
16,414.80 |
16,414.80 |
16,413.50 |
16,413.50 |
108.9K |
| 14:30 |
16,415.50 |
16,415.50 |
16,413.40 |
16,413.40 |
394.6K |
| 14:31 |
16,417.00 |
16,418.90 |
16,417.00 |
16,418.90 |
504.9K |
| 14:32 |
16,417.00 |
16,417.00 |
16,411.90 |
16,411.90 |
246.2K |
| 14:33 |
16,413.50 |
16,413.50 |
16,413.20 |
16,413.20 |
132.2K |
| 14:34 |
16,413.30 |
16,413.30 |
16,412.50 |
16,412.50 |
143.0K |
| 14:35 |
16,413.70 |
16,413.70 |
16,411.00 |
16,411.00 |
984.6K |
| 14:36 |
16,409.10 |
16,409.10 |
16,406.30 |
16,406.30 |
389.9K |
| 14:37 |
16,405.00 |
16,407.10 |
16,405.00 |
16,407.10 |
526.7K |
| 14:38 |
16,404.70 |
16,405.90 |
16,404.70 |
16,405.90 |
227.8K |
| 14:39 |
16,404.80 |
16,404.80 |
16,404.10 |
16,404.10 |
240.5K |
| 14:40 |
16,404.60 |
16,405.60 |
16,404.60 |
16,405.60 |
86.7K |
| 14:41 |
16,404.30 |
16,404.30 |
16,403.70 |
16,403.70 |
115.3K |
| 14:42 |
16,406.10 |
16,406.10 |
16,405.20 |
16,405.20 |
196.7K |
| 14:43 |
16,406.50 |
16,408.20 |
16,406.50 |
16,408.20 |
168.0K |
| 14:44 |
16,406.40 |
16,406.40 |
16,406.40 |
16,406.40 |
81.1K |
| 14:45 |
16,405.40 |
16,405.40 |
16,405.10 |
16,405.10 |
428.6K |
| 14:46 |
16,405.60 |
16,405.60 |
16,403.50 |
16,403.50 |
171.7K |
| 14:47 |
16,407.90 |
16,409.50 |
16,407.90 |
16,409.50 |
285.9K |
| 14:48 |
16,411.20 |
16,411.20 |
16,409.00 |
16,409.00 |
147.6K |
| 14:49 |
16,406.70 |
16,406.70 |
16,406.50 |
16,406.50 |
375.0K |
| 14:50 |
16,402.50 |
16,402.50 |
16,401.50 |
16,401.50 |
207.1K |
| 14:51 |
16,402.60 |
16,402.60 |
16,400.90 |
16,400.90 |
208.6K |
| 14:52 |
16,401.80 |
16,401.80 |
16,401.80 |
16,401.80 |
297.5K |
| 14:53 |
16,405.30 |
16,405.60 |
16,405.30 |
16,405.60 |
642.3K |
| 14:54 |
16,409.10 |
16,412.10 |
16,409.10 |
16,412.10 |
278.0K |
| 14:55 |
16,414.80 |
16,414.80 |
16,414.70 |
16,414.70 |
363.1K |
| 14:56 |
16,412.50 |
16,412.50 |
16,412.20 |
16,412.20 |
86.5K |
| 14:57 |
16,410.30 |
16,411.50 |
16,410.30 |
16,411.50 |
148.9K |
| 14:58 |
16,411.90 |
16,412.70 |
16,411.90 |
16,412.70 |
155.9K |
| 14:59 |
16,411.10 |
16,411.10 |
16,408.60 |
16,408.60 |
213.8K |
| 15:00 |
16,407.20 |
16,409.40 |
16,407.20 |
16,409.40 |
365.5K |
| 15:01 |
16,402.80 |
16,402.80 |
16,401.60 |
16,401.60 |
391.2K |
| 15:02 |
16,402.00 |
16,402.40 |
16,402.00 |
16,402.40 |
563.4K |
| 15:03 |
16,393.00 |
16,393.00 |
16,392.30 |
16,392.30 |
911.3K |
| 15:04 |
16,390.90 |
16,392.40 |
16,390.90 |
16,392.40 |
528.8K |
| 15:05 |
16,391.50 |
16,396.80 |
16,391.50 |
16,396.80 |
385.3K |
| 15:06 |
16,395.30 |
16,398.10 |
16,395.30 |
16,398.10 |
340.7K |
| 15:07 |
16,397.50 |
16,402.50 |
16,397.50 |
16,402.50 |
414.3K |
| 15:08 |
16,407.80 |
16,407.80 |
16,405.30 |
16,405.30 |
508.1K |
| 15:09 |
16,404.30 |
16,404.70 |
16,404.30 |
16,404.70 |
395.1K |
| 15:10 |
16,406.70 |
16,408.30 |
16,406.70 |
16,408.30 |
224.1K |
| 15:11 |
16,410.40 |
16,410.40 |
16,410.30 |
16,410.30 |
232.9K |
| 15:12 |
16,412.20 |
16,412.20 |
16,410.70 |
16,410.70 |
129.9K |
| 15:13 |
16,409.10 |
16,412.00 |
16,409.10 |
16,412.00 |
123.7K |
| 15:14 |
16,410.80 |
16,412.00 |
16,410.80 |
16,412.00 |
400.8K |
| 15:15 |
16,409.90 |
16,412.00 |
16,409.90 |
16,412.00 |
173.1K |
| 15:16 |
16,411.40 |
16,411.40 |
16,409.00 |
16,409.00 |
165.9K |
| 15:17 |
16,411.30 |
16,412.00 |
16,411.30 |
16,412.00 |
341.0K |
| 15:18 |
16,410.20 |
16,412.70 |
16,410.20 |
16,412.70 |
166.8K |
| 15:19 |
16,410.80 |
16,411.50 |
16,410.80 |
16,411.50 |
405.8K |
| 15:20 |
16,411.70 |
16,412.10 |
16,411.70 |
16,412.10 |
383.7K |
| 15:21 |
16,414.50 |
16,415.40 |
16,414.50 |
16,415.40 |
960.8K |
| 15:22 |
16,416.00 |
16,416.00 |
16,413.50 |
16,413.50 |
420.9K |
| 15:23 |
16,418.60 |
16,418.60 |
16,415.00 |
16,415.00 |
287.2K |
| 15:24 |
16,415.00 |
16,421.10 |
16,415.00 |
16,421.10 |
645.2K |
| 15:25 |
16,424.70 |
16,425.00 |
16,424.70 |
16,425.00 |
248.6K |
| 15:26 |
16,424.60 |
16,428.50 |
16,424.60 |
16,428.50 |
387.0K |
| 15:27 |
16,434.50 |
16,439.20 |
16,434.50 |
16,439.20 |
580.3K |
| 15:28 |
16,447.40 |
16,447.90 |
16,447.40 |
16,447.90 |
236.8K |
| 15:29 |
16,455.40 |
16,455.40 |
16,452.80 |
16,452.80 |
256.9K |
| 15:30 |
16,448.40 |
16,449.80 |
16,448.40 |
16,449.80 |
349.6K |
| 15:31 |
16,452.80 |
16,452.80 |
16,450.00 |
16,450.00 |
249.3K |
| 15:32 |
16,450.80 |
16,450.80 |
16,449.60 |
16,449.60 |
394.0K |
| 15:33 |
16,451.00 |
16,451.00 |
16,450.60 |
16,450.60 |
420.8K |
| 15:34 |
16,451.60 |
16,451.60 |
16,446.70 |
16,446.70 |
439.0K |
| 15:35 |
16,445.30 |
16,445.30 |
16,445.20 |
16,445.20 |
231.0K |
| 15:36 |
16,443.00 |
16,447.30 |
16,443.00 |
16,447.30 |
205.6K |
| 15:37 |
16,444.80 |
16,446.40 |
16,444.80 |
16,446.40 |
202.1K |
| 15:38 |
16,449.70 |
16,449.70 |
16,446.60 |
16,446.60 |
352.3K |
| 15:39 |
16,448.10 |
16,449.60 |
16,448.10 |
16,449.60 |
187.5K |
| 15:40 |
16,451.00 |
16,451.00 |
16,446.00 |
16,446.00 |
739.7K |
| 15:41 |
16,447.20 |
16,447.20 |
16,442.30 |
16,442.30 |
726.7K |
| 15:42 |
16,440.70 |
16,440.70 |
16,438.10 |
16,438.10 |
491.6K |
| 15:43 |
16,440.90 |
16,440.90 |
16,437.20 |
16,437.20 |
943.9K |
| 15:44 |
16,435.90 |
16,435.90 |
16,435.50 |
16,435.50 |
373.0K |
| 15:45 |
16,437.70 |
16,439.10 |
16,437.70 |
16,439.10 |
1,053.3K |
| 15:46 |
16,437.50 |
16,440.20 |
16,437.50 |
16,440.20 |
484.7K |
| 15:47 |
16,440.10 |
16,441.90 |
16,440.10 |
16,441.90 |
435.0K |
| 15:48 |
16,438.80 |
16,440.70 |
16,438.80 |
16,440.70 |
306.5K |
| 15:49 |
16,439.90 |
16,443.20 |
16,439.90 |
16,443.20 |
428.2K |
| 15:50 |
16,443.00 |
16,443.00 |
16,442.50 |
16,442.50 |
540.2K |
| 15:51 |
16,437.50 |
16,437.50 |
16,436.20 |
16,436.20 |
308.4K |
| 15:52 |
16,434.00 |
16,434.00 |
16,432.40 |
16,432.40 |
664.9K |
| 15:53 |
16,431.00 |
16,431.60 |
16,431.00 |
16,431.60 |
2,089.5K |
| 15:54 |
16,431.40 |
16,431.90 |
16,431.40 |
16,431.90 |
348.8K |
| 15:55 |
16,427.20 |
16,430.00 |
16,427.20 |
16,430.00 |
408.8K |
| 15:56 |
16,430.30 |
16,433.70 |
16,430.30 |
16,433.70 |
427.7K |
| 15:57 |
16,435.60 |
16,435.70 |
16,435.60 |
16,435.70 |
421.5K |
| 15:58 |
16,433.90 |
16,433.90 |
16,432.70 |
16,432.70 |
502.9K |
| 15:59 |
16,432.70 |
16,438.50 |
16,432.70 |
16,438.50 |
683.6K |
| 16:00 |
16,439.20 |
16,439.20 |
16,438.30 |
16,438.30 |
352.4K |
| 16:01 |
16,438.30 |
16,438.30 |
16,438.30 |
16,438.30 |
0.0K |
| 16:02 |
16,438.30 |
16,438.30 |
16,438.30 |
16,438.30 |
0.0K |
| 16:03 |
16,438.30 |
16,438.30 |
16,438.30 |
16,438.30 |
0.0K |
| 16:04 |
16,438.30 |
16,438.30 |
16,428.30 |
16,428.30 |
60,460.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|