| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 09:30 |
16.06 |
16.12 |
16.06 |
16.11 |
10.6K |
| 09:32 |
15.98 |
15.98 |
15.98 |
15.98 |
3.2K |
| 09:34 |
15.91 |
15.91 |
15.91 |
15.91 |
0.4K |
| 09:35 |
15.85 |
15.85 |
15.80 |
15.80 |
3.8K |
| 09:36 |
15.79 |
15.80 |
15.79 |
15.80 |
0.5K |
| 09:37 |
15.84 |
15.84 |
15.84 |
15.84 |
5.0K |
| 09:38 |
15.85 |
15.85 |
15.85 |
15.85 |
0.2K |
| 09:39 |
15.83 |
15.83 |
15.83 |
15.83 |
0.4K |
| 09:40 |
15.79 |
15.79 |
15.75 |
15.75 |
1.3K |
| 09:42 |
15.79 |
15.79 |
15.79 |
15.79 |
1.4K |
| 09:43 |
15.76 |
15.76 |
15.76 |
15.76 |
4.0K |
| 09:44 |
15.76 |
15.76 |
15.76 |
15.76 |
0.5K |
| 09:45 |
15.75 |
15.75 |
15.75 |
15.75 |
0.8K |
| 09:46 |
15.85 |
16.00 |
15.85 |
15.93 |
4.8K |
| 09:47 |
15.90 |
15.90 |
15.85 |
15.86 |
1.4K |
| 09:50 |
15.89 |
15.92 |
15.89 |
15.92 |
0.5K |
| 09:51 |
15.85 |
15.85 |
15.82 |
15.82 |
1.8K |
| 09:52 |
15.79 |
15.79 |
15.79 |
15.79 |
2.2K |
| 09:54 |
15.83 |
15.83 |
15.83 |
15.83 |
0.1K |
| 09:55 |
15.86 |
15.86 |
15.86 |
15.86 |
3.5K |
| 09:58 |
15.92 |
15.92 |
15.92 |
15.92 |
0.2K |
| 09:59 |
15.92 |
15.98 |
15.92 |
15.98 |
0.4K |
| 10:00 |
15.92 |
15.92 |
15.91 |
15.91 |
4.1K |
| 10:01 |
15.90 |
15.90 |
15.90 |
15.90 |
3.4K |
| 10:02 |
15.93 |
15.93 |
15.93 |
15.92 |
3.6K |
| 10:04 |
15.88 |
15.88 |
15.88 |
15.88 |
0.2K |
| 10:05 |
15.90 |
15.90 |
15.90 |
15.90 |
0.2K |
| 10:06 |
15.94 |
15.94 |
15.93 |
15.93 |
1.4K |
| 10:07 |
15.89 |
15.89 |
15.89 |
15.89 |
1.2K |
| 10:10 |
15.90 |
16.02 |
15.90 |
16.02 |
1.2K |
| 10:11 |
16.02 |
16.26 |
16.02 |
16.26 |
3.4K |
| 10:13 |
16.33 |
16.41 |
16.33 |
16.41 |
1.3K |
| 10:14 |
16.42 |
16.50 |
16.42 |
16.50 |
4.2K |
| 10:15 |
16.52 |
16.56 |
16.52 |
16.56 |
4.1K |
| 10:16 |
16.59 |
16.59 |
16.59 |
16.59 |
1.0K |
| 10:17 |
16.62 |
16.64 |
16.62 |
16.64 |
2.3K |
| 10:18 |
16.58 |
16.58 |
16.58 |
16.58 |
0.4K |
| 10:19 |
16.54 |
16.54 |
16.52 |
16.52 |
2.3K |
| 10:20 |
16.53 |
16.53 |
16.51 |
16.51 |
1.9K |
| 10:21 |
16.49 |
16.49 |
16.45 |
16.45 |
6.8K |
| 10:22 |
16.36 |
16.36 |
16.36 |
16.36 |
1.3K |
| 10:23 |
16.30 |
16.30 |
16.28 |
16.28 |
3.3K |
| 10:24 |
16.21 |
16.21 |
16.21 |
16.21 |
0.3K |
| 10:25 |
16.16 |
16.17 |
16.15 |
16.17 |
2.1K |
| 10:26 |
16.16 |
16.17 |
16.16 |
16.17 |
2.4K |
| 10:28 |
16.17 |
16.17 |
16.16 |
16.16 |
1.3K |
| 10:29 |
16.11 |
16.11 |
16.11 |
16.11 |
0.9K |
| 10:30 |
16.13 |
16.13 |
16.06 |
16.11 |
1.4K |
| 10:31 |
16.08 |
16.08 |
16.08 |
16.08 |
1.7K |
| 10:33 |
16.20 |
16.26 |
16.20 |
16.26 |
2.0K |
| 10:35 |
16.12 |
16.12 |
16.09 |
16.09 |
2.7K |
| 10:36 |
16.06 |
16.06 |
16.06 |
16.06 |
1.2K |
| 10:39 |
16.03 |
16.03 |
15.99 |
15.99 |
0.6K |
| 10:40 |
15.99 |
15.99 |
15.99 |
15.99 |
1.7K |
| 10:42 |
15.98 |
15.98 |
15.98 |
15.98 |
0.8K |
| 10:43 |
15.98 |
15.98 |
15.98 |
15.98 |
0.8K |
| 10:44 |
15.99 |
16.00 |
15.97 |
15.97 |
3.1K |
| 10:45 |
16.06 |
16.10 |
16.06 |
16.10 |
0.9K |
| 10:46 |
16.08 |
16.08 |
16.08 |
16.08 |
0.6K |
| 10:47 |
16.04 |
16.04 |
16.04 |
16.04 |
0.6K |
| 10:49 |
16.04 |
16.04 |
16.04 |
16.04 |
1.6K |
| 10:51 |
16.12 |
16.12 |
16.12 |
16.12 |
1.0K |
| 10:52 |
16.13 |
16.13 |
16.13 |
16.13 |
1.2K |
| 10:53 |
16.19 |
16.19 |
16.19 |
16.19 |
0.6K |
| 10:54 |
16.21 |
16.30 |
16.21 |
16.30 |
2.9K |
| 10:55 |
16.25 |
16.25 |
16.24 |
16.24 |
0.4K |
| 10:56 |
16.24 |
16.24 |
16.24 |
16.24 |
0.3K |
| 10:57 |
16.23 |
16.23 |
16.23 |
16.23 |
0.2K |
| 10:58 |
16.19 |
16.19 |
16.19 |
16.19 |
0.2K |
| 10:59 |
16.20 |
16.24 |
16.20 |
16.24 |
2.7K |
| 11:00 |
16.18 |
16.18 |
16.15 |
16.17 |
1.6K |
| 11:01 |
16.24 |
16.24 |
16.24 |
16.24 |
1.0K |
| 11:02 |
16.27 |
16.27 |
16.27 |
16.27 |
0.7K |
| 11:04 |
16.31 |
16.31 |
16.27 |
16.27 |
1.3K |
| 11:06 |
16.18 |
16.19 |
16.17 |
16.17 |
2.5K |
| 11:07 |
16.14 |
16.14 |
16.14 |
16.14 |
0.6K |
| 11:09 |
16.10 |
16.10 |
16.10 |
16.10 |
1.0K |
| 11:10 |
16.06 |
16.10 |
16.05 |
16.10 |
3.4K |
| 11:14 |
16.03 |
16.03 |
15.93 |
15.93 |
3.4K |
| 11:15 |
15.86 |
15.86 |
15.80 |
15.86 |
6.8K |
| 11:17 |
15.91 |
15.91 |
15.91 |
15.91 |
0.4K |
| 11:18 |
15.94 |
15.94 |
15.94 |
15.94 |
1.4K |
| 11:19 |
15.99 |
15.99 |
15.99 |
15.99 |
1.0K |
| 11:20 |
16.01 |
16.01 |
16.00 |
16.00 |
1.0K |
| 11:21 |
15.99 |
15.99 |
15.98 |
15.98 |
0.5K |
| 11:22 |
15.97 |
15.97 |
15.97 |
15.97 |
0.4K |
| 11:23 |
15.92 |
15.96 |
15.92 |
15.96 |
1.1K |
| 11:25 |
15.94 |
15.94 |
15.94 |
15.94 |
1.2K |
| 11:26 |
15.91 |
15.91 |
15.89 |
15.89 |
3.3K |
| 11:30 |
15.85 |
15.88 |
15.85 |
15.88 |
1.3K |
| 11:32 |
15.86 |
15.86 |
15.86 |
15.86 |
1.8K |
| 11:36 |
15.91 |
15.93 |
15.91 |
15.93 |
1.8K |
| 11:37 |
15.97 |
15.97 |
15.93 |
15.93 |
1.8K |
| 11:38 |
15.92 |
15.92 |
15.92 |
15.92 |
2.0K |
| 11:42 |
16.02 |
16.02 |
16.02 |
16.02 |
2.3K |
| 11:44 |
16.05 |
16.09 |
16.05 |
16.09 |
2.1K |
| 11:45 |
16.09 |
16.09 |
16.07 |
16.07 |
1.0K |
| 11:46 |
16.07 |
16.07 |
16.07 |
16.07 |
2.3K |
| 11:51 |
16.14 |
16.14 |
16.14 |
16.14 |
1.5K |
| 11:53 |
16.09 |
16.09 |
16.09 |
16.09 |
0.6K |
| 11:55 |
16.08 |
16.08 |
16.08 |
16.08 |
1.2K |
| 11:56 |
16.08 |
16.08 |
16.08 |
16.08 |
1.0K |
| 11:57 |
16.07 |
16.07 |
16.07 |
16.07 |
0.3K |
| 11:58 |
16.06 |
16.06 |
16.06 |
16.06 |
0.6K |
| 11:59 |
16.03 |
16.03 |
16.03 |
16.02 |
0.7K |
| 12:00 |
16.05 |
16.05 |
16.05 |
16.05 |
1.0K |
| 12:05 |
16.04 |
16.04 |
16.04 |
16.04 |
0.8K |
| 12:06 |
16.03 |
16.03 |
16.03 |
16.03 |
1.5K |
| 12:08 |
16.02 |
16.02 |
16.02 |
16.02 |
4.2K |
| 12:10 |
16.01 |
16.01 |
15.96 |
15.96 |
2.6K |
| 12:11 |
16.01 |
16.01 |
16.01 |
16.01 |
3.6K |
| 12:14 |
16.01 |
16.01 |
16.01 |
16.01 |
0.9K |
| 12:15 |
15.99 |
15.99 |
15.99 |
15.99 |
0.5K |
| 12:16 |
16.02 |
16.02 |
16.00 |
16.00 |
3.6K |
| 12:20 |
15.99 |
15.99 |
15.99 |
15.99 |
0.7K |
| 12:21 |
16.00 |
16.00 |
16.00 |
16.00 |
0.3K |
| 12:22 |
15.94 |
15.94 |
15.94 |
15.94 |
1.7K |
| 12:23 |
15.92 |
15.93 |
15.92 |
15.93 |
2.8K |
| 12:25 |
15.96 |
15.96 |
15.95 |
15.95 |
1.7K |
| 12:27 |
16.02 |
16.02 |
16.02 |
16.02 |
0.4K |
| 12:28 |
16.01 |
16.01 |
16.01 |
16.01 |
1.8K |
| 12:31 |
16.06 |
16.06 |
16.06 |
16.06 |
1.7K |
| 12:38 |
16.02 |
16.02 |
16.02 |
16.02 |
1.3K |
| 12:40 |
15.99 |
15.99 |
15.99 |
15.99 |
0.6K |
| 12:41 |
15.95 |
15.95 |
15.95 |
15.95 |
0.3K |
| 12:44 |
15.90 |
15.92 |
15.90 |
15.92 |
0.7K |
| 12:45 |
15.92 |
15.92 |
15.92 |
15.92 |
0.6K |
| 12:46 |
15.87 |
15.87 |
15.87 |
15.87 |
1.3K |
| 12:47 |
15.86 |
15.86 |
15.86 |
15.86 |
0.2K |
| 12:48 |
15.82 |
15.82 |
15.82 |
15.82 |
0.1K |
| 12:49 |
15.88 |
15.88 |
15.88 |
15.88 |
2.6K |
| 12:52 |
15.89 |
15.89 |
15.86 |
15.86 |
3.3K |
| 12:56 |
15.89 |
15.89 |
15.89 |
15.89 |
0.3K |
| 12:57 |
15.90 |
15.90 |
15.90 |
15.90 |
1.4K |
| 12:58 |
15.86 |
15.87 |
15.86 |
15.87 |
0.5K |
| 13:00 |
15.89 |
16.07 |
15.89 |
16.07 |
7.0K |
| 13:01 |
16.05 |
16.10 |
16.04 |
16.10 |
3.0K |
| 13:04 |
15.94 |
15.94 |
15.92 |
15.92 |
1.5K |
| 13:05 |
15.94 |
15.95 |
15.94 |
15.94 |
1.1K |
| 13:07 |
15.87 |
15.88 |
15.87 |
15.88 |
1.4K |
| 13:08 |
15.88 |
15.88 |
15.88 |
15.88 |
1.2K |
| 13:09 |
15.91 |
15.91 |
15.91 |
15.91 |
0.4K |
| 13:10 |
15.89 |
15.89 |
15.89 |
15.89 |
1.1K |
| 13:11 |
15.92 |
15.94 |
15.92 |
15.94 |
3.5K |
| 13:12 |
15.94 |
15.94 |
15.94 |
15.94 |
1.5K |
| 13:13 |
15.94 |
15.96 |
15.93 |
15.96 |
1.8K |
| 13:14 |
15.98 |
16.00 |
15.98 |
16.00 |
2.8K |
| 13:15 |
16.01 |
16.03 |
16.01 |
16.03 |
2.2K |
| 13:17 |
16.06 |
16.06 |
16.04 |
16.04 |
0.8K |
| 13:18 |
16.04 |
16.04 |
16.04 |
16.04 |
0.2K |
| 13:19 |
16.06 |
16.06 |
16.06 |
16.06 |
1.1K |
| 13:21 |
16.01 |
16.01 |
16.00 |
16.00 |
1.0K |
| 13:23 |
16.01 |
16.03 |
16.01 |
16.03 |
1.6K |
| 13:25 |
16.07 |
16.07 |
16.07 |
16.07 |
0.8K |
| 13:26 |
16.06 |
16.06 |
16.06 |
16.06 |
1.5K |
| 13:29 |
16.06 |
16.11 |
16.06 |
16.11 |
8.7K |
| 13:30 |
16.09 |
16.09 |
16.09 |
16.09 |
0.6K |
| 13:31 |
16.04 |
16.04 |
16.04 |
16.04 |
0.3K |
| 13:32 |
16.02 |
16.02 |
16.02 |
16.02 |
4.9K |
| 13:39 |
16.11 |
16.11 |
16.11 |
16.11 |
0.5K |
| 13:40 |
16.09 |
16.09 |
16.08 |
16.08 |
3.6K |
| 13:45 |
16.10 |
16.10 |
16.08 |
16.08 |
2.7K |
| 13:46 |
16.05 |
16.15 |
16.05 |
16.15 |
4.7K |
| 13:48 |
16.16 |
16.16 |
16.16 |
16.16 |
0.7K |
| 13:49 |
16.14 |
16.14 |
16.14 |
16.14 |
0.9K |
| 13:50 |
16.16 |
16.18 |
16.16 |
16.18 |
0.2K |
| 13:51 |
16.15 |
16.15 |
16.15 |
16.15 |
0.5K |
| 13:53 |
16.17 |
16.17 |
16.17 |
16.17 |
1.3K |
| 13:54 |
16.18 |
16.18 |
16.18 |
16.18 |
0.1K |
| 13:55 |
16.15 |
16.15 |
16.15 |
16.15 |
1.8K |
| 13:56 |
16.15 |
16.15 |
16.15 |
16.15 |
0.1K |
| 13:57 |
16.15 |
16.16 |
16.15 |
16.16 |
1.3K |
| 13:58 |
16.17 |
16.17 |
16.17 |
16.17 |
0.8K |
| 14:00 |
16.18 |
16.24 |
16.18 |
16.24 |
8.6K |
| 14:01 |
16.22 |
16.22 |
16.22 |
16.22 |
2.0K |
| 14:02 |
16.17 |
16.20 |
16.17 |
16.20 |
1.4K |
| 14:03 |
16.17 |
16.17 |
16.16 |
16.17 |
0.8K |
| 14:05 |
16.15 |
16.15 |
16.15 |
16.15 |
0.3K |
| 14:06 |
16.14 |
16.14 |
16.12 |
16.12 |
1.7K |
| 14:07 |
16.16 |
16.16 |
16.15 |
16.15 |
2.9K |
| 14:09 |
16.16 |
16.16 |
16.16 |
16.16 |
1.3K |
| 14:10 |
16.20 |
16.20 |
16.20 |
16.20 |
0.2K |
| 14:11 |
16.17 |
16.17 |
16.15 |
16.15 |
2.6K |
| 14:12 |
16.15 |
16.15 |
16.15 |
16.15 |
1.1K |
| 14:14 |
16.17 |
16.17 |
16.17 |
16.17 |
0.5K |
| 14:15 |
16.14 |
16.14 |
16.14 |
16.14 |
1.4K |
| 14:16 |
16.19 |
16.19 |
16.17 |
16.17 |
2.8K |
| 14:18 |
16.17 |
16.17 |
16.17 |
16.17 |
0.4K |
| 14:21 |
16.14 |
16.15 |
16.14 |
16.15 |
1.7K |
| 14:22 |
16.16 |
16.16 |
16.16 |
16.16 |
0.4K |
| 14:23 |
16.16 |
16.16 |
16.16 |
16.16 |
2.8K |
| 14:26 |
16.11 |
16.14 |
16.11 |
16.14 |
2.4K |
| 14:27 |
16.12 |
16.12 |
16.12 |
16.12 |
0.5K |
| 14:28 |
16.11 |
16.11 |
16.11 |
16.11 |
1.4K |
| 14:29 |
16.11 |
16.11 |
16.11 |
16.11 |
0.5K |
| 14:30 |
16.14 |
16.16 |
16.14 |
16.15 |
1.9K |
| 14:32 |
16.14 |
16.14 |
16.10 |
16.10 |
2.2K |
| 14:33 |
16.11 |
16.11 |
16.11 |
16.11 |
0.5K |
| 14:35 |
16.12 |
16.12 |
16.12 |
16.12 |
2.4K |
| 14:37 |
16.12 |
16.14 |
16.12 |
16.14 |
1.0K |
| 14:38 |
16.13 |
16.14 |
16.13 |
16.14 |
1.0K |
| 14:39 |
16.14 |
16.14 |
16.14 |
16.14 |
2.8K |
| 14:40 |
16.14 |
16.14 |
16.14 |
16.14 |
3.2K |
| 14:41 |
16.16 |
16.18 |
16.16 |
16.18 |
1.8K |
| 14:42 |
16.14 |
16.14 |
16.13 |
16.13 |
1.8K |
| 14:44 |
16.14 |
16.14 |
16.14 |
16.14 |
1.9K |
| 14:45 |
16.10 |
16.10 |
16.10 |
16.10 |
1.0K |
| 14:46 |
16.12 |
16.15 |
16.12 |
16.15 |
2.4K |
| 14:47 |
16.16 |
16.16 |
16.13 |
16.13 |
2.0K |
| 14:49 |
16.13 |
16.13 |
16.13 |
16.13 |
1.4K |
| 14:51 |
16.13 |
16.13 |
16.11 |
16.11 |
1.2K |
| 14:54 |
16.09 |
16.09 |
16.08 |
16.08 |
2.3K |
| 14:55 |
16.08 |
16.08 |
16.04 |
16.04 |
2.8K |
| 14:56 |
16.04 |
16.04 |
16.04 |
16.04 |
1.2K |
| 14:57 |
16.08 |
16.08 |
16.08 |
16.08 |
0.8K |
| 14:58 |
16.08 |
16.08 |
16.08 |
16.08 |
0.2K |
| 14:59 |
16.07 |
16.07 |
16.07 |
16.07 |
2.9K |
| 15:00 |
16.11 |
16.11 |
16.10 |
16.10 |
1.0K |
| 15:01 |
16.08 |
16.08 |
16.08 |
16.08 |
0.9K |
| 15:04 |
16.09 |
16.09 |
16.09 |
16.09 |
0.3K |
| 15:05 |
16.08 |
16.08 |
16.08 |
16.08 |
0.5K |
| 15:06 |
16.05 |
16.07 |
16.05 |
16.07 |
1.7K |
| 15:07 |
16.07 |
16.07 |
16.07 |
16.07 |
1.2K |
| 15:08 |
16.09 |
16.09 |
16.08 |
16.08 |
1.4K |
| 15:09 |
16.07 |
16.07 |
16.07 |
16.07 |
2.0K |
| 15:12 |
16.06 |
16.06 |
16.06 |
16.06 |
2.0K |
| 15:13 |
16.10 |
16.10 |
16.10 |
16.10 |
1.0K |
| 15:14 |
16.08 |
16.09 |
16.08 |
16.09 |
1.7K |
| 15:15 |
16.07 |
16.07 |
16.05 |
16.05 |
1.6K |
| 15:16 |
16.05 |
16.05 |
16.05 |
16.05 |
1.0K |
| 15:17 |
16.07 |
16.07 |
16.07 |
16.07 |
2.7K |
| 15:19 |
16.10 |
16.10 |
16.10 |
16.10 |
1.5K |
| 15:21 |
16.10 |
16.10 |
16.10 |
16.10 |
1.6K |
| 15:22 |
16.12 |
16.13 |
16.12 |
16.13 |
5.9K |
| 15:23 |
16.13 |
16.13 |
16.12 |
16.11 |
4.1K |
| 15:24 |
16.12 |
16.12 |
16.12 |
16.11 |
2.1K |
| 15:25 |
16.11 |
16.11 |
16.11 |
16.11 |
3.0K |
| 15:26 |
16.10 |
16.10 |
16.09 |
16.09 |
2.3K |
| 15:27 |
16.09 |
16.09 |
16.08 |
16.08 |
2.8K |
| 15:28 |
16.08 |
16.08 |
16.08 |
16.08 |
0.6K |
| 15:29 |
16.07 |
16.07 |
16.07 |
16.07 |
1.5K |
| 15:30 |
16.06 |
16.06 |
16.06 |
16.06 |
5.4K |
| 15:32 |
16.13 |
16.13 |
16.13 |
16.13 |
3.8K |
| 15:34 |
16.14 |
16.14 |
16.14 |
16.14 |
0.5K |
| 15:35 |
16.14 |
16.14 |
16.09 |
16.11 |
5.7K |
| 15:36 |
16.12 |
16.12 |
16.12 |
16.12 |
1.6K |
| 15:37 |
16.15 |
16.15 |
16.14 |
16.14 |
4.4K |
| 15:38 |
16.13 |
16.13 |
16.13 |
16.13 |
1.3K |
| 15:40 |
16.10 |
16.10 |
16.10 |
16.10 |
3.0K |
| 15:41 |
16.09 |
16.09 |
16.08 |
16.08 |
5.9K |
| 15:43 |
16.02 |
16.02 |
16.02 |
16.02 |
1.9K |
| 15:44 |
16.02 |
16.02 |
16.01 |
16.01 |
1.2K |
| 15:45 |
16.01 |
16.03 |
16.01 |
16.01 |
3.8K |
| 15:46 |
16.00 |
16.00 |
16.00 |
16.00 |
1.2K |
| 15:47 |
15.99 |
15.99 |
15.99 |
15.99 |
0.7K |
| 15:48 |
15.99 |
16.00 |
15.99 |
16.00 |
3.5K |
| 15:49 |
16.01 |
16.01 |
16.01 |
16.01 |
2.8K |
| 15:50 |
16.00 |
16.00 |
15.99 |
16.00 |
3.3K |
| 15:51 |
16.00 |
16.00 |
16.00 |
16.00 |
2.3K |
| 15:52 |
16.00 |
16.03 |
16.00 |
16.03 |
4.7K |
| 15:53 |
16.03 |
16.03 |
16.01 |
16.01 |
5.3K |
| 15:54 |
16.00 |
16.01 |
16.00 |
16.01 |
3.8K |
| 15:55 |
16.01 |
16.04 |
16.01 |
16.04 |
8.6K |
| 15:56 |
16.02 |
16.02 |
16.02 |
16.02 |
5.2K |
| 15:57 |
16.00 |
16.01 |
15.99 |
16.01 |
5.3K |
| 15:58 |
16.00 |
16.00 |
16.00 |
16.00 |
2.0K |
| 15:59 |
15.99 |
16.01 |
15.99 |
16.00 |
136.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|