| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,523.40 |
16,523.40 |
16,395.70 |
16,395.70 |
8,682.2K |
| 10:01 |
16,413.90 |
16,413.90 |
16,398.90 |
16,398.90 |
112.3K |
| 10:02 |
16,397.00 |
16,397.00 |
16,389.80 |
16,389.80 |
136.4K |
| 10:03 |
16,390.30 |
16,392.40 |
16,390.30 |
16,392.40 |
94.9K |
| 10:04 |
16,394.50 |
16,394.50 |
16,332.90 |
16,332.90 |
8,019.2K |
| 10:05 |
16,344.60 |
16,344.60 |
16,340.30 |
16,340.30 |
419.2K |
| 10:06 |
16,342.60 |
16,342.60 |
16,340.60 |
16,340.60 |
145.3K |
| 10:07 |
16,344.80 |
16,347.80 |
16,344.80 |
16,347.80 |
306.3K |
| 10:08 |
16,346.90 |
16,346.90 |
16,278.20 |
16,278.20 |
8,758.4K |
| 10:09 |
16,283.40 |
16,283.40 |
16,283.00 |
16,283.00 |
359.7K |
| 10:10 |
16,279.20 |
16,281.70 |
16,279.20 |
16,281.70 |
432.3K |
| 10:11 |
16,285.90 |
16,285.90 |
16,285.90 |
16,285.90 |
253.2K |
| 10:12 |
16,282.70 |
16,282.70 |
16,194.70 |
16,194.70 |
12,364.5K |
| 10:13 |
16,214.30 |
16,214.30 |
16,204.30 |
16,204.30 |
846.9K |
| 10:14 |
16,169.60 |
16,174.60 |
16,169.60 |
16,174.60 |
649.4K |
| 10:15 |
16,172.20 |
16,172.20 |
16,160.20 |
16,160.20 |
664.3K |
| 10:16 |
16,140.70 |
16,142.80 |
16,140.70 |
16,142.80 |
15,560.4K |
| 10:17 |
16,140.10 |
16,140.10 |
16,134.60 |
16,134.60 |
975.0K |
| 10:18 |
16,131.10 |
16,131.10 |
16,128.40 |
16,128.40 |
2,794.8K |
| 10:19 |
16,134.40 |
16,148.90 |
16,134.40 |
16,148.90 |
761.6K |
| 10:20 |
16,153.20 |
16,156.00 |
16,153.20 |
16,156.00 |
1,047.8K |
| 10:21 |
16,160.20 |
16,160.20 |
16,154.70 |
16,154.70 |
522.2K |
| 10:22 |
16,151.00 |
16,155.60 |
16,151.00 |
16,155.60 |
1,605.8K |
| 10:23 |
16,160.40 |
16,160.40 |
16,148.50 |
16,148.50 |
1,042.7K |
| 10:24 |
16,150.00 |
16,155.80 |
16,150.00 |
16,155.80 |
744.0K |
| 10:25 |
16,155.30 |
16,155.30 |
16,148.30 |
16,148.30 |
441.1K |
| 10:26 |
16,147.10 |
16,147.10 |
16,139.30 |
16,139.30 |
446.3K |
| 10:27 |
16,138.80 |
16,138.80 |
16,130.20 |
16,130.20 |
461.1K |
| 10:28 |
16,132.40 |
16,138.30 |
16,132.40 |
16,138.30 |
371.2K |
| 10:29 |
16,143.90 |
16,143.90 |
16,142.10 |
16,142.10 |
493.1K |
| 10:30 |
16,144.60 |
16,144.60 |
16,143.10 |
16,143.10 |
1,007.3K |
| 10:31 |
16,138.90 |
16,138.90 |
16,130.40 |
16,130.40 |
817.8K |
| 10:32 |
16,127.90 |
16,129.40 |
16,127.90 |
16,129.40 |
562.5K |
| 10:33 |
16,131.90 |
16,131.90 |
16,129.10 |
16,129.10 |
361.3K |
| 10:34 |
16,125.50 |
16,129.30 |
16,125.50 |
16,129.30 |
590.3K |
| 10:35 |
16,127.30 |
16,127.30 |
16,124.60 |
16,124.60 |
427.0K |
| 10:36 |
16,128.80 |
16,132.90 |
16,128.80 |
16,132.90 |
602.5K |
| 10:37 |
16,132.80 |
16,132.80 |
16,131.70 |
16,131.70 |
434.1K |
| 10:38 |
16,131.90 |
16,131.90 |
16,129.20 |
16,129.20 |
523.4K |
| 10:39 |
16,128.10 |
16,131.30 |
16,128.10 |
16,131.30 |
330.9K |
| 10:40 |
16,131.00 |
16,137.90 |
16,131.00 |
16,137.90 |
191.8K |
| 10:41 |
16,133.10 |
16,134.00 |
16,133.10 |
16,134.00 |
378.8K |
| 10:42 |
16,129.50 |
16,132.10 |
16,129.50 |
16,132.10 |
409.2K |
| 10:43 |
16,136.40 |
16,136.40 |
16,134.30 |
16,134.30 |
2,110.2K |
| 10:44 |
16,131.70 |
16,133.60 |
16,131.70 |
16,133.60 |
995.1K |
| 10:45 |
16,136.10 |
16,136.10 |
16,135.80 |
16,135.80 |
294.3K |
| 10:46 |
16,135.50 |
16,136.10 |
16,135.50 |
16,136.10 |
403.4K |
| 10:47 |
16,143.30 |
16,143.30 |
16,139.90 |
16,139.90 |
770.2K |
| 10:48 |
16,139.80 |
16,139.80 |
16,139.00 |
16,139.00 |
544.3K |
| 10:49 |
16,148.50 |
16,151.50 |
16,148.50 |
16,151.50 |
846.0K |
| 10:50 |
16,146.40 |
16,146.40 |
16,136.40 |
16,136.40 |
730.9K |
| 10:51 |
16,137.00 |
16,149.40 |
16,137.00 |
16,149.40 |
883.0K |
| 10:52 |
16,146.10 |
16,146.10 |
16,142.60 |
16,142.60 |
315.0K |
| 10:53 |
16,141.60 |
16,141.60 |
16,140.30 |
16,140.30 |
2,471.1K |
| 10:54 |
16,132.80 |
16,132.80 |
16,132.00 |
16,132.00 |
498.0K |
| 10:55 |
16,133.00 |
16,133.00 |
16,131.30 |
16,131.30 |
915.4K |
| 10:56 |
16,128.30 |
16,130.80 |
16,128.30 |
16,130.80 |
491.3K |
| 10:57 |
16,132.30 |
16,137.00 |
16,132.30 |
16,137.00 |
279.5K |
| 10:58 |
16,131.50 |
16,131.50 |
16,125.50 |
16,125.50 |
503.8K |
| 10:59 |
16,125.90 |
16,125.90 |
16,125.60 |
16,125.60 |
275.6K |
| 11:00 |
16,123.40 |
16,135.30 |
16,123.40 |
16,135.30 |
2,040.1K |
| 11:01 |
16,141.10 |
16,146.70 |
16,141.10 |
16,146.70 |
645.1K |
| 11:02 |
16,144.10 |
16,147.50 |
16,144.10 |
16,147.50 |
451.8K |
| 11:03 |
16,150.80 |
16,150.80 |
16,150.50 |
16,150.50 |
248.4K |
| 11:04 |
16,151.80 |
16,151.80 |
16,151.80 |
16,151.80 |
345.8K |
| 11:05 |
16,151.70 |
16,151.70 |
16,146.90 |
16,146.90 |
371.8K |
| 11:06 |
16,147.60 |
16,150.60 |
16,147.60 |
16,150.60 |
284.6K |
| 11:07 |
16,153.70 |
16,156.00 |
16,153.70 |
16,156.00 |
796.3K |
| 11:08 |
16,158.60 |
16,162.70 |
16,158.60 |
16,162.70 |
710.8K |
| 11:09 |
16,161.20 |
16,165.60 |
16,161.20 |
16,165.60 |
854.8K |
| 11:10 |
16,165.20 |
16,165.20 |
16,163.90 |
16,163.90 |
663.2K |
| 11:11 |
16,171.60 |
16,172.60 |
16,171.60 |
16,172.60 |
430.6K |
| 11:12 |
16,172.10 |
16,174.20 |
16,172.10 |
16,174.20 |
495.0K |
| 11:13 |
16,178.70 |
16,178.70 |
16,175.70 |
16,175.70 |
137.8K |
| 11:14 |
16,171.20 |
16,173.80 |
16,171.20 |
16,173.80 |
683.7K |
| 11:15 |
16,173.30 |
16,178.30 |
16,173.30 |
16,178.30 |
194.6K |
| 11:16 |
16,180.80 |
16,184.70 |
16,180.80 |
16,184.70 |
213.4K |
| 11:17 |
16,186.10 |
16,187.50 |
16,186.10 |
16,187.50 |
216.4K |
| 11:18 |
16,192.10 |
16,192.10 |
16,191.90 |
16,191.90 |
140.6K |
| 11:19 |
16,187.80 |
16,187.80 |
16,186.90 |
16,186.90 |
218.7K |
| 11:20 |
16,182.20 |
16,186.50 |
16,182.20 |
16,186.50 |
301.3K |
| 11:21 |
16,188.90 |
16,191.90 |
16,188.90 |
16,191.90 |
436.2K |
| 11:22 |
16,189.10 |
16,199.30 |
16,189.10 |
16,199.30 |
430.7K |
| 11:23 |
16,195.80 |
16,197.40 |
16,195.80 |
16,197.40 |
267.5K |
| 11:24 |
16,199.20 |
16,199.20 |
16,198.10 |
16,198.10 |
256.3K |
| 11:25 |
16,200.10 |
16,207.60 |
16,200.10 |
16,207.60 |
1,354.1K |
| 11:26 |
16,211.80 |
16,211.80 |
16,203.80 |
16,203.80 |
672.7K |
| 11:27 |
16,209.50 |
16,214.10 |
16,209.50 |
16,214.10 |
277.5K |
| 11:28 |
16,217.30 |
16,218.60 |
16,217.30 |
16,218.60 |
204.4K |
| 11:29 |
16,220.00 |
16,226.00 |
16,220.00 |
16,226.00 |
1,117.7K |
| 11:30 |
16,223.70 |
16,223.70 |
16,223.50 |
16,223.50 |
973.5K |
| 11:31 |
16,227.60 |
16,227.60 |
16,226.60 |
16,226.60 |
1,100.7K |
| 11:32 |
16,229.00 |
16,229.00 |
16,228.40 |
16,228.40 |
340.9K |
| 11:33 |
16,228.80 |
16,228.80 |
16,227.80 |
16,227.80 |
319.0K |
| 11:34 |
16,228.30 |
16,228.30 |
16,224.80 |
16,224.80 |
222.3K |
| 11:35 |
16,227.10 |
16,233.80 |
16,227.10 |
16,233.80 |
721.7K |
| 11:36 |
16,232.10 |
16,232.10 |
16,226.60 |
16,226.60 |
452.4K |
| 11:37 |
16,227.40 |
16,227.40 |
16,223.20 |
16,223.20 |
245.2K |
| 11:38 |
16,223.10 |
16,223.10 |
16,215.90 |
16,215.90 |
184.5K |
| 11:39 |
16,215.50 |
16,223.70 |
16,215.50 |
16,223.70 |
160.9K |
| 11:40 |
16,223.70 |
16,223.70 |
16,217.00 |
16,217.00 |
215.8K |
| 11:41 |
16,218.30 |
16,218.30 |
16,207.20 |
16,207.20 |
445.6K |
| 11:42 |
16,212.70 |
16,212.70 |
16,208.30 |
16,208.30 |
329.4K |
| 11:43 |
16,212.60 |
16,212.60 |
16,210.40 |
16,210.40 |
138.0K |
| 11:44 |
16,209.80 |
16,209.80 |
16,208.50 |
16,208.50 |
439.1K |
| 11:45 |
16,211.70 |
16,211.70 |
16,210.50 |
16,210.50 |
348.5K |
| 11:46 |
16,199.90 |
16,200.00 |
16,199.90 |
16,200.00 |
351.0K |
| 11:47 |
16,196.00 |
16,196.00 |
16,196.00 |
16,196.00 |
310.1K |
| 11:48 |
16,196.00 |
16,196.70 |
16,196.00 |
16,196.70 |
611.0K |
| 11:49 |
16,197.40 |
16,197.40 |
16,195.20 |
16,195.20 |
578.7K |
| 11:50 |
16,188.30 |
16,188.30 |
16,186.20 |
16,186.20 |
410.7K |
| 11:51 |
16,192.20 |
16,192.20 |
16,190.50 |
16,190.50 |
233.5K |
| 11:52 |
16,188.90 |
16,188.90 |
16,188.50 |
16,188.50 |
186.1K |
| 11:53 |
16,191.60 |
16,194.00 |
16,191.60 |
16,194.00 |
749.8K |
| 11:54 |
16,196.60 |
16,197.40 |
16,196.60 |
16,197.40 |
441.5K |
| 11:55 |
16,198.10 |
16,198.10 |
16,196.80 |
16,196.80 |
269.9K |
| 11:56 |
16,199.20 |
16,199.90 |
16,199.20 |
16,199.90 |
401.6K |
| 11:57 |
16,197.90 |
16,197.90 |
16,196.20 |
16,196.20 |
396.3K |
| 11:58 |
16,193.60 |
16,193.60 |
16,193.60 |
16,193.60 |
480.7K |
| 11:59 |
16,196.10 |
16,201.00 |
16,196.10 |
16,201.00 |
666.8K |
| 12:00 |
16,202.20 |
16,208.70 |
16,202.20 |
16,208.70 |
344.5K |
| 12:01 |
16,207.00 |
16,207.00 |
16,198.30 |
16,198.30 |
246.9K |
| 12:02 |
16,195.20 |
16,195.20 |
16,189.20 |
16,189.20 |
396.4K |
| 12:03 |
16,191.30 |
16,191.30 |
16,185.80 |
16,185.80 |
464.3K |
| 12:04 |
16,193.60 |
16,193.60 |
16,192.80 |
16,192.80 |
374.0K |
| 12:05 |
16,193.40 |
16,193.40 |
16,191.60 |
16,191.60 |
611.0K |
| 12:06 |
16,196.20 |
16,196.50 |
16,196.20 |
16,196.50 |
393.7K |
| 12:07 |
16,195.90 |
16,196.60 |
16,195.90 |
16,196.60 |
183.2K |
| 12:08 |
16,194.70 |
16,194.70 |
16,194.70 |
16,194.70 |
191.4K |
| 12:09 |
16,194.60 |
16,195.10 |
16,194.60 |
16,195.10 |
159.0K |
| 12:10 |
16,200.20 |
16,200.20 |
16,197.00 |
16,197.00 |
678.2K |
| 12:11 |
16,201.10 |
16,201.10 |
16,197.30 |
16,197.30 |
323.2K |
| 12:12 |
16,192.90 |
16,192.90 |
16,190.90 |
16,190.90 |
486.8K |
| 12:13 |
16,188.30 |
16,188.30 |
16,187.10 |
16,187.10 |
368.9K |
| 12:14 |
16,191.20 |
16,191.20 |
16,190.60 |
16,190.60 |
304.6K |
| 12:15 |
16,192.40 |
16,192.40 |
16,189.90 |
16,189.90 |
216.0K |
| 12:16 |
16,185.80 |
16,185.80 |
16,180.10 |
16,180.10 |
1,266.1K |
| 12:17 |
16,174.80 |
16,181.00 |
16,174.80 |
16,181.00 |
300.6K |
| 12:18 |
16,179.10 |
16,185.40 |
16,179.10 |
16,185.40 |
253.2K |
| 12:19 |
16,189.10 |
16,191.90 |
16,189.10 |
16,191.90 |
312.3K |
| 12:20 |
16,186.00 |
16,186.70 |
16,186.00 |
16,186.70 |
181.3K |
| 12:21 |
16,192.30 |
16,192.30 |
16,191.10 |
16,191.10 |
477.2K |
| 12:22 |
16,191.40 |
16,193.40 |
16,191.40 |
16,193.40 |
429.1K |
| 12:23 |
16,191.90 |
16,196.90 |
16,191.90 |
16,196.90 |
209.9K |
| 12:24 |
16,198.30 |
16,198.30 |
16,192.50 |
16,192.50 |
143.4K |
| 12:25 |
16,191.80 |
16,191.80 |
16,191.10 |
16,191.10 |
1,546.3K |
| 12:26 |
16,191.50 |
16,191.50 |
16,188.40 |
16,188.40 |
266.4K |
| 12:27 |
16,178.20 |
16,183.70 |
16,178.20 |
16,183.70 |
232.4K |
| 12:28 |
16,182.60 |
16,182.60 |
16,179.80 |
16,179.80 |
810.0K |
| 12:29 |
16,175.60 |
16,175.70 |
16,175.60 |
16,175.70 |
725.2K |
| 12:30 |
16,175.80 |
16,175.80 |
16,172.50 |
16,172.50 |
325.4K |
| 12:31 |
16,175.20 |
16,175.20 |
16,163.70 |
16,163.70 |
722.2K |
| 12:32 |
16,159.60 |
16,163.40 |
16,159.60 |
16,163.40 |
300.6K |
| 12:33 |
16,165.30 |
16,166.60 |
16,165.30 |
16,166.60 |
175.3K |
| 12:34 |
16,162.50 |
16,165.30 |
16,162.50 |
16,165.30 |
226.3K |
| 12:35 |
16,163.80 |
16,165.90 |
16,163.80 |
16,165.90 |
182.3K |
| 12:36 |
16,168.30 |
16,169.20 |
16,168.30 |
16,169.20 |
257.2K |
| 12:37 |
16,167.10 |
16,174.30 |
16,167.10 |
16,174.30 |
256.4K |
| 12:38 |
16,176.50 |
16,176.50 |
16,174.90 |
16,174.90 |
349.7K |
| 12:39 |
16,179.60 |
16,179.60 |
16,175.40 |
16,175.40 |
779.1K |
| 12:40 |
16,169.80 |
16,171.50 |
16,169.80 |
16,171.50 |
305.3K |
| 12:41 |
16,170.80 |
16,170.80 |
16,165.10 |
16,165.10 |
350.9K |
| 12:42 |
16,165.00 |
16,165.00 |
16,160.20 |
16,160.20 |
594.1K |
| 12:43 |
16,161.20 |
16,161.20 |
16,159.70 |
16,159.70 |
196.7K |
| 12:44 |
16,160.60 |
16,160.60 |
16,160.50 |
16,160.50 |
131.0K |
| 12:45 |
16,160.20 |
16,160.20 |
16,155.60 |
16,155.60 |
241.8K |
| 12:46 |
16,158.60 |
16,158.60 |
16,155.30 |
16,155.30 |
213.7K |
| 12:47 |
16,158.40 |
16,158.40 |
16,153.50 |
16,153.50 |
175.2K |
| 12:48 |
16,151.40 |
16,152.10 |
16,151.40 |
16,152.10 |
194.7K |
| 12:49 |
16,152.80 |
16,152.80 |
16,149.70 |
16,149.70 |
316.4K |
| 12:50 |
16,146.50 |
16,146.50 |
16,145.20 |
16,145.20 |
359.5K |
| 12:51 |
16,143.60 |
16,143.60 |
16,142.70 |
16,142.70 |
313.6K |
| 12:52 |
16,146.70 |
16,151.00 |
16,146.70 |
16,151.00 |
343.8K |
| 12:53 |
16,152.10 |
16,152.10 |
16,149.90 |
16,149.90 |
219.8K |
| 12:54 |
16,153.50 |
16,153.50 |
16,149.00 |
16,149.00 |
1,003.1K |
| 12:55 |
16,150.30 |
16,152.80 |
16,150.30 |
16,152.80 |
133.8K |
| 12:56 |
16,148.90 |
16,159.00 |
16,148.90 |
16,159.00 |
164.6K |
| 12:57 |
16,160.30 |
16,160.30 |
16,160.30 |
16,160.30 |
139.2K |
| 12:58 |
16,159.20 |
16,159.70 |
16,159.20 |
16,159.70 |
314.0K |
| 12:59 |
16,161.00 |
16,161.00 |
16,157.60 |
16,157.60 |
1,261.0K |
| 13:00 |
16,156.20 |
16,156.20 |
16,154.70 |
16,154.70 |
139.1K |
| 13:01 |
16,153.20 |
16,153.20 |
16,149.80 |
16,149.80 |
38.1K |
| 13:02 |
16,145.00 |
16,145.00 |
16,144.30 |
16,144.30 |
305.4K |
| 13:03 |
16,150.90 |
16,150.90 |
16,150.00 |
16,150.00 |
175.6K |
| 13:04 |
16,149.30 |
16,151.70 |
16,149.30 |
16,151.70 |
114.5K |
| 13:05 |
16,146.50 |
16,146.50 |
16,146.10 |
16,146.10 |
172.2K |
| 13:06 |
16,149.40 |
16,152.60 |
16,149.40 |
16,152.60 |
92.0K |
| 13:07 |
16,150.90 |
16,152.50 |
16,150.90 |
16,152.50 |
202.7K |
| 13:08 |
16,156.80 |
16,156.80 |
16,155.60 |
16,155.60 |
439.7K |
| 13:09 |
16,154.10 |
16,154.10 |
16,148.50 |
16,148.50 |
423.5K |
| 13:10 |
16,141.10 |
16,141.10 |
16,133.20 |
16,133.20 |
142.4K |
| 13:11 |
16,134.30 |
16,134.30 |
16,134.00 |
16,134.00 |
297.2K |
| 13:12 |
16,132.30 |
16,132.30 |
16,126.60 |
16,126.60 |
1,620.7K |
| 13:13 |
16,130.40 |
16,132.40 |
16,130.40 |
16,132.40 |
465.4K |
| 13:14 |
16,132.30 |
16,132.30 |
16,130.40 |
16,130.40 |
727.4K |
| 13:15 |
16,132.00 |
16,132.00 |
16,125.00 |
16,125.00 |
344.9K |
| 13:16 |
16,126.60 |
16,131.00 |
16,126.60 |
16,131.00 |
138.7K |
| 13:17 |
16,130.30 |
16,133.10 |
16,130.30 |
16,133.10 |
293.8K |
| 13:18 |
16,133.00 |
16,133.00 |
16,124.30 |
16,124.30 |
345.0K |
| 13:19 |
16,125.20 |
16,125.20 |
16,118.10 |
16,118.10 |
180.4K |
| 13:20 |
16,122.00 |
16,122.00 |
16,120.10 |
16,120.10 |
1,537.9K |
| 13:21 |
16,119.30 |
16,119.30 |
16,118.30 |
16,118.30 |
808.4K |
| 13:22 |
16,117.40 |
16,121.30 |
16,117.40 |
16,121.30 |
301.4K |
| 13:23 |
16,120.70 |
16,120.70 |
16,119.80 |
16,119.80 |
576.9K |
| 13:24 |
16,123.40 |
16,125.20 |
16,123.40 |
16,125.20 |
321.9K |
| 13:25 |
16,126.20 |
16,126.20 |
16,124.60 |
16,124.60 |
367.3K |
| 13:26 |
16,119.40 |
16,119.40 |
16,115.10 |
16,115.10 |
190.1K |
| 13:27 |
16,117.10 |
16,117.10 |
16,111.60 |
16,111.60 |
454.8K |
| 13:28 |
16,111.80 |
16,114.20 |
16,111.80 |
16,114.20 |
301.9K |
| 13:29 |
16,113.30 |
16,113.30 |
16,111.60 |
16,111.60 |
371.8K |
| 13:30 |
16,112.10 |
16,112.10 |
16,109.20 |
16,109.20 |
99.1K |
| 13:31 |
16,109.90 |
16,109.90 |
16,104.30 |
16,104.30 |
379.0K |
| 13:32 |
16,103.10 |
16,105.00 |
16,103.10 |
16,105.00 |
327.1K |
| 13:33 |
16,104.80 |
16,105.10 |
16,104.80 |
16,105.10 |
139.8K |
| 13:34 |
16,102.30 |
16,102.60 |
16,102.30 |
16,102.60 |
224.0K |
| 13:35 |
16,098.50 |
16,098.50 |
16,097.20 |
16,097.20 |
549.0K |
| 13:36 |
16,096.00 |
16,096.00 |
16,092.40 |
16,092.40 |
477.7K |
| 13:37 |
16,094.50 |
16,094.50 |
16,092.70 |
16,092.70 |
460.8K |
| 13:38 |
16,101.60 |
16,103.40 |
16,101.60 |
16,103.40 |
234.5K |
| 13:39 |
16,107.00 |
16,107.00 |
16,106.40 |
16,106.40 |
281.8K |
| 13:40 |
16,104.90 |
16,104.90 |
16,100.80 |
16,100.80 |
224.6K |
| 13:41 |
16,102.70 |
16,103.60 |
16,102.70 |
16,103.60 |
263.8K |
| 13:42 |
16,099.80 |
16,099.80 |
16,097.10 |
16,097.10 |
228.3K |
| 13:43 |
16,098.30 |
16,098.30 |
16,096.70 |
16,096.70 |
373.7K |
| 13:44 |
16,093.90 |
16,096.90 |
16,093.90 |
16,096.90 |
595.3K |
| 13:45 |
16,098.10 |
16,104.00 |
16,098.10 |
16,104.00 |
244.2K |
| 13:46 |
16,104.60 |
16,104.60 |
16,104.50 |
16,104.50 |
374.8K |
| 13:47 |
16,115.20 |
16,115.20 |
16,115.20 |
16,115.20 |
1,825.2K |
| 13:48 |
16,117.30 |
16,123.90 |
16,117.30 |
16,123.90 |
622.6K |
| 13:49 |
16,128.70 |
16,128.70 |
16,124.90 |
16,124.90 |
316.6K |
| 13:50 |
16,123.70 |
16,123.70 |
16,123.00 |
16,123.00 |
206.5K |
| 13:51 |
16,128.50 |
16,129.10 |
16,128.50 |
16,129.10 |
403.2K |
| 13:52 |
16,130.50 |
16,136.70 |
16,130.50 |
16,136.70 |
262.5K |
| 13:53 |
16,144.30 |
16,144.30 |
16,139.50 |
16,139.50 |
155.4K |
| 13:54 |
16,136.50 |
16,136.60 |
16,136.50 |
16,136.60 |
111.4K |
| 13:55 |
16,133.20 |
16,133.90 |
16,133.20 |
16,133.90 |
86.1K |
| 13:56 |
16,131.20 |
16,131.20 |
16,128.90 |
16,128.90 |
178.9K |
| 13:57 |
16,128.20 |
16,131.30 |
16,128.20 |
16,131.30 |
167.2K |
| 13:58 |
16,134.10 |
16,134.10 |
16,133.90 |
16,133.90 |
370.8K |
| 13:59 |
16,131.90 |
16,134.80 |
16,131.90 |
16,134.80 |
118.5K |
| 14:00 |
16,137.20 |
16,137.20 |
16,133.70 |
16,133.70 |
177.3K |
| 14:01 |
16,135.20 |
16,135.20 |
16,128.40 |
16,128.40 |
277.5K |
| 14:02 |
16,129.70 |
16,131.50 |
16,129.70 |
16,131.50 |
211.2K |
| 14:03 |
16,131.60 |
16,140.60 |
16,131.60 |
16,140.60 |
1,268.2K |
| 14:04 |
16,141.30 |
16,142.00 |
16,141.30 |
16,142.00 |
293.6K |
| 14:05 |
16,140.80 |
16,143.40 |
16,140.80 |
16,143.40 |
353.9K |
| 14:06 |
16,138.80 |
16,141.30 |
16,138.80 |
16,141.30 |
229.1K |
| 14:07 |
16,138.60 |
16,138.60 |
16,137.90 |
16,137.90 |
234.2K |
| 14:08 |
16,139.10 |
16,142.90 |
16,139.10 |
16,142.90 |
132.4K |
| 14:09 |
16,141.20 |
16,141.20 |
16,137.20 |
16,137.20 |
127.3K |
| 14:10 |
16,138.40 |
16,138.40 |
16,136.40 |
16,136.40 |
216.6K |
| 14:11 |
16,140.50 |
16,150.90 |
16,140.50 |
16,150.90 |
2,026.5K |
| 14:12 |
16,152.00 |
16,153.90 |
16,152.00 |
16,153.90 |
274.0K |
| 14:13 |
16,156.50 |
16,156.50 |
16,155.40 |
16,155.40 |
703.8K |
| 14:14 |
16,158.60 |
16,158.60 |
16,152.80 |
16,152.80 |
360.2K |
| 14:15 |
16,151.90 |
16,151.90 |
16,149.60 |
16,149.60 |
219.6K |
| 14:16 |
16,150.10 |
16,153.60 |
16,150.10 |
16,153.60 |
264.6K |
| 14:17 |
16,152.70 |
16,152.70 |
16,151.40 |
16,151.40 |
305.1K |
| 14:18 |
16,157.00 |
16,159.40 |
16,157.00 |
16,159.40 |
278.9K |
| 14:19 |
16,152.70 |
16,156.80 |
16,152.70 |
16,156.80 |
122.6K |
| 14:20 |
16,154.60 |
16,154.60 |
16,149.90 |
16,149.90 |
739.9K |
| 14:21 |
16,150.60 |
16,150.60 |
16,150.20 |
16,150.20 |
298.9K |
| 14:22 |
16,141.70 |
16,142.70 |
16,141.70 |
16,142.70 |
540.3K |
| 14:23 |
16,147.60 |
16,147.60 |
16,143.60 |
16,143.60 |
201.8K |
| 14:24 |
16,146.00 |
16,146.20 |
16,146.00 |
16,146.20 |
267.7K |
| 14:25 |
16,150.20 |
16,153.50 |
16,150.20 |
16,153.50 |
492.7K |
| 14:26 |
16,151.20 |
16,151.20 |
16,144.00 |
16,144.00 |
303.4K |
| 14:27 |
16,138.90 |
16,138.90 |
16,136.30 |
16,136.30 |
1,023.3K |
| 14:28 |
16,136.00 |
16,138.70 |
16,136.00 |
16,138.70 |
316.4K |
| 14:29 |
16,137.00 |
16,141.00 |
16,137.00 |
16,141.00 |
327.3K |
| 14:30 |
16,140.80 |
16,140.80 |
16,138.50 |
16,138.50 |
403.8K |
| 14:31 |
16,142.60 |
16,144.50 |
16,142.60 |
16,144.50 |
923.8K |
| 14:32 |
16,140.20 |
16,140.20 |
16,137.40 |
16,137.40 |
534.7K |
| 14:33 |
16,140.10 |
16,143.00 |
16,140.10 |
16,143.00 |
254.1K |
| 14:34 |
16,139.70 |
16,141.90 |
16,139.70 |
16,141.90 |
107.4K |
| 14:35 |
16,144.30 |
16,145.20 |
16,144.30 |
16,145.20 |
642.8K |
| 14:36 |
16,149.60 |
16,155.70 |
16,149.60 |
16,155.70 |
638.9K |
| 14:37 |
16,154.40 |
16,154.40 |
16,153.00 |
16,153.00 |
966.1K |
| 14:38 |
16,156.00 |
16,156.00 |
16,151.00 |
16,151.00 |
314.6K |
| 14:39 |
16,152.40 |
16,152.40 |
16,151.00 |
16,151.00 |
248.3K |
| 14:40 |
16,149.90 |
16,149.90 |
16,149.20 |
16,149.20 |
277.6K |
| 14:41 |
16,152.00 |
16,154.90 |
16,152.00 |
16,154.90 |
118.7K |
| 14:42 |
16,153.60 |
16,153.80 |
16,153.60 |
16,153.80 |
196.9K |
| 14:43 |
16,148.30 |
16,151.30 |
16,148.30 |
16,151.30 |
315.6K |
| 14:44 |
16,148.70 |
16,149.60 |
16,148.70 |
16,149.60 |
135.6K |
| 14:45 |
16,153.10 |
16,153.10 |
16,150.70 |
16,150.70 |
290.5K |
| 14:46 |
16,153.80 |
16,153.80 |
16,152.50 |
16,152.50 |
161.9K |
| 14:47 |
16,159.10 |
16,159.10 |
16,156.70 |
16,156.70 |
222.2K |
| 14:48 |
16,156.90 |
16,156.90 |
16,156.70 |
16,156.70 |
504.9K |
| 14:49 |
16,159.20 |
16,159.20 |
16,156.40 |
16,156.40 |
1,318.3K |
| 14:50 |
16,157.40 |
16,159.60 |
16,157.40 |
16,159.60 |
99.8K |
| 14:51 |
16,161.70 |
16,161.70 |
16,159.00 |
16,159.00 |
177.9K |
| 14:52 |
16,158.10 |
16,158.10 |
16,158.10 |
16,158.10 |
267.6K |
| 14:53 |
16,156.40 |
16,156.40 |
16,154.80 |
16,154.80 |
387.7K |
| 14:54 |
16,154.80 |
16,154.80 |
16,150.10 |
16,150.10 |
264.0K |
| 14:55 |
16,150.60 |
16,151.90 |
16,150.60 |
16,151.90 |
129.0K |
| 14:56 |
16,148.50 |
16,148.50 |
16,147.50 |
16,147.50 |
440.2K |
| 14:57 |
16,150.00 |
16,153.60 |
16,150.00 |
16,153.60 |
412.2K |
| 14:58 |
16,150.30 |
16,150.30 |
16,150.30 |
16,150.30 |
400.1K |
| 14:59 |
16,151.50 |
16,152.70 |
16,151.50 |
16,152.70 |
330.5K |
| 15:00 |
16,149.10 |
16,149.10 |
16,147.90 |
16,147.90 |
1,033.0K |
| 15:01 |
16,147.20 |
16,147.20 |
16,144.40 |
16,144.40 |
200.7K |
| 15:02 |
16,146.80 |
16,146.80 |
16,146.80 |
16,146.80 |
264.9K |
| 15:03 |
16,148.10 |
16,148.10 |
16,148.10 |
16,148.10 |
739.6K |
| 15:04 |
16,146.10 |
16,148.10 |
16,146.10 |
16,148.10 |
971.3K |
| 15:05 |
16,148.80 |
16,148.80 |
16,144.90 |
16,144.90 |
437.1K |
| 15:06 |
16,147.50 |
16,151.80 |
16,147.50 |
16,151.80 |
316.1K |
| 15:07 |
16,152.80 |
16,152.80 |
16,152.70 |
16,152.70 |
360.0K |
| 15:08 |
16,155.30 |
16,156.80 |
16,155.30 |
16,156.80 |
206.6K |
| 15:09 |
16,155.50 |
16,157.50 |
16,155.50 |
16,157.50 |
313.1K |
| 15:10 |
16,156.40 |
16,156.40 |
16,154.80 |
16,154.80 |
199.8K |
| 15:11 |
16,154.80 |
16,154.80 |
16,154.20 |
16,154.20 |
666.9K |
| 15:12 |
16,156.50 |
16,156.50 |
16,150.60 |
16,150.60 |
552.0K |
| 15:13 |
16,151.30 |
16,151.30 |
16,149.80 |
16,149.80 |
562.3K |
| 15:14 |
16,149.10 |
16,149.10 |
16,147.50 |
16,147.50 |
219.2K |
| 15:15 |
16,152.80 |
16,152.80 |
16,152.50 |
16,152.50 |
270.3K |
| 15:16 |
16,153.10 |
16,153.10 |
16,152.90 |
16,152.90 |
494.6K |
| 15:17 |
16,154.60 |
16,154.60 |
16,153.00 |
16,153.00 |
267.3K |
| 15:18 |
16,153.40 |
16,153.40 |
16,148.10 |
16,148.10 |
437.9K |
| 15:19 |
16,148.90 |
16,148.90 |
16,148.30 |
16,148.30 |
351.7K |
| 15:20 |
16,150.00 |
16,150.30 |
16,150.00 |
16,150.30 |
510.0K |
| 15:21 |
16,153.80 |
16,155.70 |
16,153.80 |
16,155.70 |
352.9K |
| 15:22 |
16,155.80 |
16,155.80 |
16,155.40 |
16,155.40 |
388.6K |
| 15:23 |
16,152.70 |
16,152.70 |
16,150.50 |
16,150.50 |
240.4K |
| 15:24 |
16,149.80 |
16,150.00 |
16,149.80 |
16,150.00 |
1,127.7K |
| 15:25 |
16,147.00 |
16,147.00 |
16,144.00 |
16,144.00 |
526.0K |
| 15:26 |
16,146.30 |
16,146.30 |
16,143.20 |
16,143.20 |
934.8K |
| 15:27 |
16,144.00 |
16,145.70 |
16,144.00 |
16,145.70 |
623.7K |
| 15:28 |
16,145.80 |
16,149.70 |
16,145.80 |
16,149.70 |
381.4K |
| 15:29 |
16,150.30 |
16,150.30 |
16,145.30 |
16,145.30 |
503.7K |
| 15:30 |
16,148.40 |
16,148.80 |
16,148.40 |
16,148.80 |
323.1K |
| 15:31 |
16,147.80 |
16,147.80 |
16,145.50 |
16,145.50 |
325.4K |
| 15:32 |
16,144.50 |
16,144.70 |
16,144.50 |
16,144.70 |
257.5K |
| 15:33 |
16,148.20 |
16,148.20 |
16,146.40 |
16,146.40 |
547.2K |
| 15:34 |
16,147.50 |
16,147.50 |
16,144.80 |
16,144.80 |
184.0K |
| 15:35 |
16,144.80 |
16,144.80 |
16,143.20 |
16,143.20 |
549.7K |
| 15:36 |
16,142.40 |
16,142.40 |
16,141.60 |
16,141.60 |
398.0K |
| 15:37 |
16,147.10 |
16,147.10 |
16,146.70 |
16,146.70 |
404.4K |
| 15:38 |
16,147.50 |
16,147.50 |
16,146.60 |
16,146.60 |
446.4K |
| 15:39 |
16,148.10 |
16,148.10 |
16,144.40 |
16,144.40 |
354.2K |
| 15:40 |
16,144.10 |
16,149.00 |
16,144.10 |
16,149.00 |
984.9K |
| 15:41 |
16,148.10 |
16,150.60 |
16,148.10 |
16,150.60 |
374.8K |
| 15:42 |
16,150.20 |
16,150.20 |
16,146.00 |
16,146.00 |
236.1K |
| 15:43 |
16,145.80 |
16,145.80 |
16,143.40 |
16,143.40 |
407.3K |
| 15:44 |
16,149.40 |
16,149.40 |
16,145.60 |
16,145.60 |
558.4K |
| 15:45 |
16,146.70 |
16,147.70 |
16,146.70 |
16,147.70 |
401.4K |
| 15:46 |
16,146.00 |
16,147.80 |
16,146.00 |
16,147.80 |
1,311.7K |
| 15:47 |
16,150.20 |
16,156.70 |
16,150.20 |
16,156.70 |
532.9K |
| 15:48 |
16,156.10 |
16,156.20 |
16,156.10 |
16,156.20 |
545.2K |
| 15:49 |
16,158.30 |
16,158.30 |
16,156.60 |
16,156.60 |
593.9K |
| 15:50 |
16,154.80 |
16,156.00 |
16,154.80 |
16,156.00 |
576.4K |
| 15:51 |
16,155.10 |
16,157.20 |
16,155.10 |
16,157.20 |
1,215.8K |
| 15:52 |
16,156.90 |
16,158.80 |
16,156.90 |
16,158.80 |
465.7K |
| 15:53 |
16,159.20 |
16,159.20 |
16,157.20 |
16,157.20 |
1,070.0K |
| 15:54 |
16,162.80 |
16,164.40 |
16,162.80 |
16,164.40 |
721.7K |
| 15:55 |
16,162.70 |
16,165.70 |
16,162.70 |
16,165.70 |
755.6K |
| 15:56 |
16,171.40 |
16,175.30 |
16,171.40 |
16,175.30 |
778.6K |
| 15:57 |
16,175.40 |
16,175.50 |
16,175.40 |
16,175.50 |
767.3K |
| 15:58 |
16,173.70 |
16,173.70 |
16,169.30 |
16,169.30 |
983.3K |
| 15:59 |
16,172.50 |
16,173.90 |
16,172.50 |
16,173.90 |
968.1K |
| 16:00 |
16,174.80 |
16,183.30 |
16,174.80 |
16,183.30 |
995.3K |
| 16:01 |
16,183.30 |
16,183.30 |
16,183.30 |
16,183.30 |
0.0K |
| 16:02 |
16,183.30 |
16,183.30 |
16,183.30 |
16,183.30 |
0.0K |
| 16:03 |
16,183.30 |
16,183.30 |
16,183.30 |
16,183.30 |
0.0K |
| 16:04 |
16,183.30 |
16,190.00 |
16,183.30 |
16,190.00 |
48,552.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|