| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,190.00 |
16,190.00 |
16,105.20 |
16,105.20 |
25,561.0K |
| 10:01 |
16,106.70 |
16,107.80 |
16,106.70 |
16,107.80 |
39.0K |
| 10:02 |
16,111.30 |
16,111.30 |
16,102.40 |
16,102.40 |
559.7K |
| 10:03 |
16,101.50 |
16,102.20 |
16,101.50 |
16,102.20 |
130.1K |
| 10:04 |
16,105.00 |
16,106.70 |
16,105.00 |
16,106.70 |
974.3K |
| 10:05 |
16,102.10 |
16,102.10 |
16,099.70 |
16,099.70 |
237.3K |
| 10:06 |
16,102.40 |
16,102.40 |
16,099.10 |
16,099.10 |
151.7K |
| 10:07 |
16,060.00 |
16,060.00 |
16,056.00 |
16,056.00 |
1,413.4K |
| 10:08 |
16,048.90 |
16,048.90 |
16,044.50 |
16,044.50 |
336.2K |
| 10:09 |
16,043.70 |
16,043.70 |
16,034.30 |
16,034.30 |
963.0K |
| 10:10 |
16,030.30 |
16,033.20 |
16,030.30 |
16,033.20 |
290.6K |
| 10:11 |
16,035.40 |
16,037.50 |
16,035.40 |
16,037.50 |
639.6K |
| 10:12 |
16,033.40 |
16,033.40 |
16,029.60 |
16,029.60 |
593.3K |
| 10:13 |
16,035.90 |
16,039.90 |
16,035.90 |
16,039.90 |
322.5K |
| 10:14 |
16,042.00 |
16,046.00 |
16,042.00 |
16,046.00 |
1,482.3K |
| 10:15 |
16,048.30 |
16,053.40 |
16,048.30 |
16,053.40 |
229.3K |
| 10:16 |
16,065.00 |
16,065.00 |
16,051.80 |
16,051.80 |
290.1K |
| 10:17 |
16,057.20 |
16,058.20 |
16,057.20 |
16,058.20 |
242.0K |
| 10:18 |
16,060.30 |
16,060.50 |
16,060.30 |
16,060.50 |
285.0K |
| 10:19 |
16,061.30 |
16,061.60 |
16,061.30 |
16,061.60 |
306.1K |
| 10:20 |
16,065.90 |
16,069.60 |
16,065.90 |
16,069.60 |
193.5K |
| 10:21 |
16,062.10 |
16,062.10 |
16,050.00 |
16,050.00 |
286.7K |
| 10:22 |
16,049.50 |
16,054.20 |
16,049.50 |
16,054.20 |
252.2K |
| 10:23 |
16,051.50 |
16,052.40 |
16,051.50 |
16,052.40 |
193.0K |
| 10:24 |
16,058.30 |
16,058.30 |
16,057.30 |
16,057.30 |
192.7K |
| 10:25 |
16,060.40 |
16,066.20 |
16,060.40 |
16,066.20 |
187.7K |
| 10:26 |
16,067.10 |
16,067.30 |
16,067.10 |
16,067.30 |
680.7K |
| 10:27 |
16,063.90 |
16,063.90 |
16,062.10 |
16,062.10 |
200.4K |
| 10:28 |
16,063.80 |
16,063.80 |
16,061.10 |
16,061.10 |
106.4K |
| 10:29 |
16,061.10 |
16,061.10 |
16,060.10 |
16,060.10 |
155.1K |
| 10:30 |
16,058.00 |
16,058.00 |
16,056.90 |
16,056.90 |
483.0K |
| 10:31 |
16,061.90 |
16,069.40 |
16,061.90 |
16,069.40 |
128.7K |
| 10:32 |
16,068.00 |
16,074.70 |
16,068.00 |
16,074.70 |
188.3K |
| 10:33 |
16,066.40 |
16,076.20 |
16,066.40 |
16,076.20 |
294.8K |
| 10:34 |
16,072.00 |
16,075.90 |
16,072.00 |
16,075.90 |
153.7K |
| 10:35 |
16,074.00 |
16,074.60 |
16,074.00 |
16,074.60 |
120.7K |
| 10:36 |
16,075.60 |
16,075.60 |
16,068.60 |
16,068.60 |
429.5K |
| 10:37 |
16,071.40 |
16,079.60 |
16,071.40 |
16,079.60 |
188.4K |
| 10:38 |
16,073.40 |
16,074.00 |
16,073.40 |
16,074.00 |
271.8K |
| 10:39 |
16,075.20 |
16,078.50 |
16,075.20 |
16,078.50 |
88.3K |
| 10:40 |
16,075.90 |
16,079.10 |
16,075.90 |
16,079.10 |
103.8K |
| 10:41 |
16,079.10 |
16,079.60 |
16,079.10 |
16,079.60 |
144.8K |
| 10:42 |
16,078.80 |
16,081.20 |
16,078.80 |
16,081.20 |
96.3K |
| 10:43 |
16,079.80 |
16,079.80 |
16,077.70 |
16,077.70 |
207.1K |
| 10:44 |
16,082.70 |
16,083.80 |
16,082.70 |
16,083.80 |
237.0K |
| 10:45 |
16,081.10 |
16,085.40 |
16,081.10 |
16,085.40 |
120.5K |
| 10:46 |
16,083.20 |
16,086.80 |
16,083.20 |
16,086.80 |
155.8K |
| 10:47 |
16,083.40 |
16,083.40 |
16,082.50 |
16,082.50 |
125.6K |
| 10:48 |
16,087.40 |
16,093.60 |
16,087.40 |
16,093.60 |
180.3K |
| 10:49 |
16,094.00 |
16,094.00 |
16,088.20 |
16,088.20 |
142.6K |
| 10:50 |
16,091.10 |
16,091.10 |
16,089.60 |
16,089.60 |
503.4K |
| 10:51 |
16,086.00 |
16,087.00 |
16,086.00 |
16,087.00 |
255.0K |
| 10:52 |
16,096.40 |
16,096.40 |
16,093.30 |
16,093.30 |
154.2K |
| 10:53 |
16,089.30 |
16,092.30 |
16,089.30 |
16,092.30 |
735.9K |
| 10:54 |
16,091.30 |
16,091.30 |
16,091.00 |
16,091.00 |
540.1K |
| 10:55 |
16,083.90 |
16,083.90 |
16,083.70 |
16,083.70 |
391.1K |
| 10:56 |
16,076.10 |
16,076.10 |
16,066.50 |
16,066.50 |
365.4K |
| 10:57 |
16,062.20 |
16,063.00 |
16,062.20 |
16,063.00 |
349.3K |
| 10:58 |
16,064.30 |
16,066.20 |
16,064.30 |
16,066.20 |
139.3K |
| 10:59 |
16,064.10 |
16,064.10 |
16,059.10 |
16,059.10 |
422.0K |
| 11:00 |
16,063.90 |
16,063.90 |
16,063.80 |
16,063.80 |
235.4K |
| 11:01 |
16,068.60 |
16,069.60 |
16,068.60 |
16,069.60 |
798.0K |
| 11:02 |
16,068.40 |
16,068.40 |
16,066.70 |
16,066.70 |
224.9K |
| 11:03 |
16,066.50 |
16,066.50 |
16,062.60 |
16,062.60 |
101.7K |
| 11:04 |
16,063.30 |
16,063.30 |
16,062.00 |
16,062.00 |
301.1K |
| 11:05 |
16,061.50 |
16,061.50 |
16,058.90 |
16,058.90 |
560.7K |
| 11:06 |
16,056.80 |
16,062.00 |
16,056.80 |
16,062.00 |
471.5K |
| 11:07 |
16,059.90 |
16,060.00 |
16,059.90 |
16,060.00 |
504.5K |
| 11:08 |
16,061.60 |
16,063.30 |
16,061.60 |
16,063.30 |
71.7K |
| 11:09 |
16,057.40 |
16,057.40 |
16,054.40 |
16,054.40 |
94.3K |
| 11:10 |
16,049.50 |
16,049.50 |
16,048.50 |
16,048.50 |
1,115.9K |
| 11:11 |
16,044.50 |
16,045.30 |
16,044.50 |
16,045.30 |
48.9K |
| 11:12 |
16,047.60 |
16,047.60 |
16,047.20 |
16,047.20 |
140.7K |
| 11:13 |
16,051.30 |
16,051.70 |
16,051.30 |
16,051.70 |
185.0K |
| 11:14 |
16,051.20 |
16,053.70 |
16,051.20 |
16,053.70 |
259.3K |
| 11:15 |
16,052.80 |
16,052.80 |
16,047.40 |
16,047.40 |
1,023.1K |
| 11:16 |
16,045.90 |
16,046.90 |
16,045.90 |
16,046.90 |
214.7K |
| 11:17 |
16,043.70 |
16,043.70 |
16,038.90 |
16,038.90 |
2,458.0K |
| 11:18 |
16,039.80 |
16,049.70 |
16,039.80 |
16,049.70 |
127.6K |
| 11:19 |
16,046.40 |
16,046.40 |
16,044.80 |
16,044.80 |
348.6K |
| 11:20 |
16,046.80 |
16,046.80 |
16,045.90 |
16,045.90 |
335.0K |
| 11:21 |
16,044.10 |
16,044.10 |
16,042.20 |
16,042.20 |
593.6K |
| 11:22 |
16,049.70 |
16,055.20 |
16,049.70 |
16,055.20 |
668.1K |
| 11:23 |
16,054.40 |
16,056.00 |
16,054.40 |
16,056.00 |
501.1K |
| 11:24 |
16,055.70 |
16,057.40 |
16,055.70 |
16,057.40 |
200.4K |
| 11:25 |
16,058.90 |
16,062.40 |
16,058.90 |
16,062.40 |
232.7K |
| 11:26 |
16,061.70 |
16,065.10 |
16,061.70 |
16,065.10 |
3,135.0K |
| 11:27 |
16,063.60 |
16,066.20 |
16,063.60 |
16,066.20 |
190.0K |
| 11:28 |
16,066.00 |
16,068.80 |
16,066.00 |
16,068.80 |
249.6K |
| 11:29 |
16,071.30 |
16,071.30 |
16,066.20 |
16,066.20 |
94.2K |
| 11:30 |
16,066.20 |
16,069.60 |
16,066.20 |
16,069.60 |
282.8K |
| 11:31 |
16,068.70 |
16,070.20 |
16,068.70 |
16,070.20 |
137.4K |
| 11:32 |
16,074.00 |
16,074.30 |
16,074.00 |
16,074.30 |
81.3K |
| 11:33 |
16,073.60 |
16,076.20 |
16,073.60 |
16,076.20 |
131.0K |
| 11:34 |
16,079.80 |
16,079.80 |
16,077.30 |
16,077.30 |
229.7K |
| 11:35 |
16,080.30 |
16,083.90 |
16,080.30 |
16,083.90 |
160.7K |
| 11:36 |
16,083.10 |
16,083.10 |
16,082.20 |
16,082.20 |
62.0K |
| 11:37 |
16,082.20 |
16,082.20 |
16,082.00 |
16,082.00 |
90.8K |
| 11:38 |
16,082.80 |
16,082.80 |
16,078.40 |
16,078.40 |
144.9K |
| 11:39 |
16,080.00 |
16,080.00 |
16,078.60 |
16,078.60 |
121.3K |
| 11:40 |
16,081.20 |
16,083.20 |
16,081.20 |
16,083.20 |
118.7K |
| 11:41 |
16,086.20 |
16,086.20 |
16,081.70 |
16,081.70 |
1,145.0K |
| 11:42 |
16,082.50 |
16,086.30 |
16,082.50 |
16,086.30 |
364.9K |
| 11:43 |
16,085.30 |
16,085.30 |
16,083.30 |
16,083.30 |
450.4K |
| 11:44 |
16,084.50 |
16,084.50 |
16,076.20 |
16,076.20 |
452.9K |
| 11:45 |
16,073.40 |
16,081.50 |
16,073.40 |
16,081.50 |
578.2K |
| 11:46 |
16,083.30 |
16,084.70 |
16,083.30 |
16,084.70 |
421.5K |
| 11:47 |
16,090.70 |
16,090.70 |
16,088.80 |
16,088.80 |
512.3K |
| 11:48 |
16,088.50 |
16,088.50 |
16,087.40 |
16,087.40 |
152.2K |
| 11:49 |
16,085.00 |
16,085.00 |
16,084.70 |
16,084.70 |
152.8K |
| 11:50 |
16,086.00 |
16,089.20 |
16,086.00 |
16,089.20 |
770.6K |
| 11:51 |
16,086.70 |
16,091.80 |
16,086.70 |
16,091.80 |
458.8K |
| 11:52 |
16,090.00 |
16,090.60 |
16,090.00 |
16,090.60 |
109.0K |
| 11:53 |
16,090.10 |
16,092.00 |
16,090.10 |
16,092.00 |
259.9K |
| 11:54 |
16,092.20 |
16,092.20 |
16,089.00 |
16,089.00 |
114.2K |
| 11:55 |
16,090.60 |
16,090.60 |
16,089.80 |
16,089.80 |
93.1K |
| 11:56 |
16,093.10 |
16,093.10 |
16,090.80 |
16,090.80 |
144.3K |
| 11:57 |
16,093.60 |
16,095.00 |
16,093.60 |
16,095.00 |
389.1K |
| 11:58 |
16,094.80 |
16,094.80 |
16,093.80 |
16,093.80 |
125.6K |
| 11:59 |
16,092.70 |
16,092.70 |
16,090.10 |
16,090.10 |
84.5K |
| 12:00 |
16,095.00 |
16,100.50 |
16,095.00 |
16,100.50 |
126.6K |
| 12:01 |
16,100.30 |
16,100.30 |
16,099.80 |
16,099.80 |
647.5K |
| 12:02 |
16,099.30 |
16,100.80 |
16,099.30 |
16,100.80 |
193.7K |
| 12:03 |
16,101.30 |
16,101.80 |
16,101.30 |
16,101.80 |
245.9K |
| 12:04 |
16,102.10 |
16,102.10 |
16,100.80 |
16,100.80 |
139.3K |
| 12:05 |
16,104.70 |
16,105.30 |
16,104.70 |
16,105.30 |
193.5K |
| 12:06 |
16,107.20 |
16,107.20 |
16,098.60 |
16,098.60 |
203.2K |
| 12:07 |
16,100.40 |
16,100.40 |
16,099.60 |
16,099.60 |
122.7K |
| 12:08 |
16,099.20 |
16,099.30 |
16,099.20 |
16,099.30 |
253.8K |
| 12:09 |
16,098.20 |
16,098.20 |
16,097.60 |
16,097.60 |
93.5K |
| 12:10 |
16,096.20 |
16,099.00 |
16,096.20 |
16,099.00 |
187.9K |
| 12:11 |
16,099.90 |
16,100.20 |
16,099.90 |
16,100.20 |
271.8K |
| 12:12 |
16,101.60 |
16,101.60 |
16,095.90 |
16,095.90 |
802.1K |
| 12:13 |
16,097.30 |
16,097.50 |
16,097.30 |
16,097.50 |
254.7K |
| 12:14 |
16,096.60 |
16,097.40 |
16,096.60 |
16,097.40 |
196.8K |
| 12:15 |
16,097.40 |
16,098.40 |
16,097.40 |
16,098.40 |
109.3K |
| 12:16 |
16,103.80 |
16,103.80 |
16,101.80 |
16,101.80 |
242.9K |
| 12:17 |
16,100.30 |
16,101.70 |
16,100.30 |
16,101.70 |
216.2K |
| 12:18 |
16,100.70 |
16,100.70 |
16,098.60 |
16,098.60 |
141.5K |
| 12:19 |
16,096.30 |
16,096.30 |
16,095.20 |
16,095.20 |
634.2K |
| 12:20 |
16,090.80 |
16,091.40 |
16,090.80 |
16,091.40 |
123.8K |
| 12:21 |
16,088.70 |
16,088.70 |
16,086.20 |
16,086.20 |
129.1K |
| 12:22 |
16,084.20 |
16,084.30 |
16,084.20 |
16,084.30 |
69.0K |
| 12:23 |
16,083.00 |
16,090.00 |
16,083.00 |
16,090.00 |
165.3K |
| 12:24 |
16,089.10 |
16,089.10 |
16,088.40 |
16,088.40 |
77.0K |
| 12:25 |
16,090.40 |
16,090.40 |
16,089.60 |
16,089.60 |
601.0K |
| 12:26 |
16,085.20 |
16,085.20 |
16,084.50 |
16,084.50 |
112.7K |
| 12:27 |
16,083.60 |
16,083.70 |
16,083.60 |
16,083.70 |
175.8K |
| 12:28 |
16,085.30 |
16,085.30 |
16,084.10 |
16,084.10 |
168.5K |
| 12:29 |
16,084.20 |
16,086.30 |
16,084.20 |
16,086.30 |
112.0K |
| 12:30 |
16,084.60 |
16,085.90 |
16,084.60 |
16,085.90 |
123.9K |
| 12:31 |
16,085.70 |
16,085.70 |
16,084.50 |
16,084.50 |
506.2K |
| 12:32 |
16,091.80 |
16,097.30 |
16,091.80 |
16,097.30 |
437.3K |
| 12:33 |
16,093.40 |
16,095.70 |
16,093.40 |
16,095.70 |
227.6K |
| 12:34 |
16,100.30 |
16,101.20 |
16,100.30 |
16,101.20 |
85.9K |
| 12:35 |
16,104.50 |
16,104.50 |
16,101.00 |
16,101.00 |
71.5K |
| 12:36 |
16,101.30 |
16,101.30 |
16,099.50 |
16,099.50 |
161.2K |
| 12:37 |
16,099.30 |
16,099.30 |
16,097.40 |
16,097.40 |
118.3K |
| 12:38 |
16,099.60 |
16,100.20 |
16,099.60 |
16,100.20 |
83.5K |
| 12:39 |
16,099.70 |
16,099.70 |
16,096.70 |
16,096.70 |
366.1K |
| 12:40 |
16,098.60 |
16,098.60 |
16,096.60 |
16,096.60 |
173.6K |
| 12:41 |
16,097.50 |
16,098.10 |
16,097.50 |
16,098.10 |
177.5K |
| 12:42 |
16,100.10 |
16,100.10 |
16,097.30 |
16,097.30 |
144.0K |
| 12:43 |
16,097.20 |
16,099.60 |
16,097.20 |
16,099.60 |
219.2K |
| 12:44 |
16,102.50 |
16,102.50 |
16,100.50 |
16,100.50 |
70.5K |
| 12:45 |
16,097.10 |
16,097.10 |
16,096.60 |
16,096.60 |
162.2K |
| 12:46 |
16,093.60 |
16,093.60 |
16,092.50 |
16,092.50 |
321.1K |
| 12:47 |
16,089.40 |
16,089.40 |
16,089.40 |
16,089.40 |
160.6K |
| 12:48 |
16,087.70 |
16,087.70 |
16,084.70 |
16,084.70 |
200.4K |
| 12:49 |
16,085.60 |
16,085.60 |
16,084.40 |
16,084.40 |
434.9K |
| 12:50 |
16,088.90 |
16,088.90 |
16,086.70 |
16,086.70 |
140.4K |
| 12:51 |
16,084.40 |
16,084.90 |
16,084.40 |
16,084.90 |
373.8K |
| 12:52 |
16,085.20 |
16,086.40 |
16,085.20 |
16,086.40 |
114.3K |
| 12:53 |
16,088.50 |
16,088.90 |
16,088.50 |
16,088.90 |
176.0K |
| 12:54 |
16,089.20 |
16,091.20 |
16,089.20 |
16,091.20 |
163.2K |
| 12:55 |
16,091.30 |
16,091.30 |
16,090.00 |
16,090.00 |
169.8K |
| 12:56 |
16,089.10 |
16,089.60 |
16,089.10 |
16,089.60 |
115.7K |
| 12:57 |
16,089.90 |
16,092.80 |
16,089.90 |
16,092.80 |
215.1K |
| 12:58 |
16,085.20 |
16,087.40 |
16,085.20 |
16,087.40 |
136.2K |
| 12:59 |
16,084.30 |
16,084.30 |
16,079.80 |
16,079.80 |
1,999.6K |
| 13:00 |
16,081.00 |
16,081.00 |
16,078.90 |
16,078.90 |
377.1K |
| 13:01 |
16,076.60 |
16,076.60 |
16,075.70 |
16,075.70 |
213.6K |
| 13:02 |
16,066.20 |
16,066.20 |
16,064.30 |
16,064.30 |
691.3K |
| 13:03 |
16,066.70 |
16,067.20 |
16,066.70 |
16,067.20 |
121.2K |
| 13:04 |
16,068.20 |
16,068.20 |
16,067.50 |
16,067.50 |
321.8K |
| 13:05 |
16,066.60 |
16,067.50 |
16,066.60 |
16,067.50 |
193.6K |
| 13:06 |
16,071.50 |
16,071.50 |
16,071.40 |
16,071.40 |
424.6K |
| 13:07 |
16,073.00 |
16,073.00 |
16,072.50 |
16,072.50 |
79.2K |
| 13:08 |
16,068.00 |
16,068.50 |
16,068.00 |
16,068.50 |
205.4K |
| 13:09 |
16,062.40 |
16,062.40 |
16,062.00 |
16,062.00 |
148.1K |
| 13:10 |
16,060.20 |
16,060.20 |
16,059.10 |
16,059.10 |
69.6K |
| 13:11 |
16,063.60 |
16,063.60 |
16,060.70 |
16,060.70 |
211.8K |
| 13:12 |
16,056.70 |
16,059.80 |
16,056.70 |
16,059.80 |
162.4K |
| 13:13 |
16,061.30 |
16,061.30 |
16,058.60 |
16,058.60 |
288.5K |
| 13:14 |
16,060.40 |
16,060.40 |
16,059.30 |
16,059.30 |
213.0K |
| 13:15 |
16,055.80 |
16,055.80 |
16,053.50 |
16,053.50 |
176.9K |
| 13:16 |
16,050.80 |
16,052.10 |
16,050.80 |
16,052.10 |
236.5K |
| 13:17 |
16,052.30 |
16,053.20 |
16,052.30 |
16,053.20 |
200.2K |
| 13:18 |
16,051.90 |
16,053.20 |
16,051.90 |
16,053.20 |
118.8K |
| 13:19 |
16,048.30 |
16,048.30 |
16,047.60 |
16,047.60 |
194.4K |
| 13:20 |
16,047.10 |
16,047.10 |
16,038.60 |
16,038.60 |
1,312.5K |
| 13:21 |
16,033.20 |
16,040.10 |
16,033.20 |
16,040.10 |
297.1K |
| 13:22 |
16,041.90 |
16,041.90 |
16,040.70 |
16,040.70 |
267.1K |
| 13:23 |
16,040.30 |
16,040.30 |
16,040.10 |
16,040.10 |
145.6K |
| 13:24 |
16,036.10 |
16,037.00 |
16,036.10 |
16,037.00 |
163.4K |
| 13:25 |
16,034.70 |
16,039.20 |
16,034.70 |
16,039.20 |
198.7K |
| 13:26 |
16,041.10 |
16,043.60 |
16,041.10 |
16,043.60 |
207.6K |
| 13:27 |
16,041.40 |
16,041.40 |
16,040.40 |
16,040.40 |
221.4K |
| 13:28 |
16,040.40 |
16,042.10 |
16,040.40 |
16,042.10 |
56.2K |
| 13:29 |
16,043.60 |
16,043.60 |
16,043.30 |
16,043.30 |
144.3K |
| 13:30 |
16,043.00 |
16,043.00 |
16,040.30 |
16,040.30 |
142.0K |
| 13:31 |
16,039.50 |
16,039.50 |
16,035.60 |
16,035.60 |
374.7K |
| 13:32 |
16,036.50 |
16,036.70 |
16,036.50 |
16,036.70 |
163.6K |
| 13:33 |
16,038.90 |
16,038.90 |
16,035.60 |
16,035.60 |
227.9K |
| 13:34 |
16,036.00 |
16,037.70 |
16,036.00 |
16,037.70 |
106.8K |
| 13:35 |
16,038.00 |
16,040.30 |
16,038.00 |
16,040.30 |
243.8K |
| 13:36 |
16,041.00 |
16,045.10 |
16,041.00 |
16,045.10 |
98.1K |
| 13:37 |
16,044.80 |
16,049.00 |
16,044.80 |
16,049.00 |
98.0K |
| 13:38 |
16,048.00 |
16,049.40 |
16,048.00 |
16,049.40 |
337.2K |
| 13:39 |
16,049.10 |
16,049.90 |
16,049.10 |
16,049.90 |
87.5K |
| 13:40 |
16,048.80 |
16,050.80 |
16,048.80 |
16,050.80 |
95.1K |
| 13:41 |
16,051.80 |
16,051.80 |
16,051.60 |
16,051.60 |
117.0K |
| 13:42 |
16,051.60 |
16,052.10 |
16,051.60 |
16,052.10 |
94.8K |
| 13:43 |
16,048.20 |
16,048.50 |
16,048.20 |
16,048.50 |
213.0K |
| 13:44 |
16,048.90 |
16,049.00 |
16,048.90 |
16,049.00 |
115.1K |
| 13:45 |
16,049.60 |
16,049.60 |
16,049.50 |
16,049.50 |
145.4K |
| 13:46 |
16,053.20 |
16,053.70 |
16,053.20 |
16,053.70 |
158.0K |
| 13:47 |
16,053.90 |
16,053.90 |
16,053.90 |
16,053.90 |
53.2K |
| 13:48 |
16,052.30 |
16,052.30 |
16,052.10 |
16,052.10 |
150.4K |
| 13:49 |
16,051.50 |
16,054.10 |
16,051.50 |
16,054.10 |
156.2K |
| 13:50 |
16,054.50 |
16,054.50 |
16,053.60 |
16,053.60 |
424.8K |
| 13:51 |
16,060.70 |
16,060.70 |
16,058.60 |
16,058.60 |
248.6K |
| 13:52 |
16,059.70 |
16,059.70 |
16,056.30 |
16,056.30 |
164.0K |
| 13:53 |
16,064.20 |
16,064.20 |
16,062.10 |
16,062.10 |
451.0K |
| 13:54 |
16,060.90 |
16,065.30 |
16,060.90 |
16,065.30 |
486.3K |
| 13:55 |
16,062.90 |
16,063.70 |
16,062.90 |
16,063.70 |
212.3K |
| 13:56 |
16,064.30 |
16,064.30 |
16,062.70 |
16,062.70 |
251.3K |
| 13:57 |
16,058.40 |
16,058.40 |
16,058.30 |
16,058.30 |
263.8K |
| 13:58 |
16,059.20 |
16,059.20 |
16,058.30 |
16,058.30 |
84.0K |
| 13:59 |
16,062.20 |
16,067.70 |
16,062.20 |
16,067.70 |
301.7K |
| 14:00 |
16,069.60 |
16,069.60 |
16,069.30 |
16,069.30 |
428.2K |
| 14:01 |
16,069.10 |
16,071.70 |
16,069.10 |
16,071.70 |
332.3K |
| 14:02 |
16,071.90 |
16,071.90 |
16,066.60 |
16,066.60 |
265.8K |
| 14:03 |
16,066.60 |
16,066.60 |
16,064.00 |
16,064.00 |
121.7K |
| 14:04 |
16,061.20 |
16,063.10 |
16,061.20 |
16,063.10 |
216.6K |
| 14:05 |
16,059.80 |
16,059.80 |
16,058.50 |
16,058.50 |
109.1K |
| 14:06 |
16,056.30 |
16,060.80 |
16,056.30 |
16,060.80 |
450.4K |
| 14:07 |
16,059.10 |
16,059.10 |
16,058.50 |
16,058.50 |
128.5K |
| 14:08 |
16,058.80 |
16,061.40 |
16,058.80 |
16,061.40 |
136.6K |
| 14:09 |
16,056.50 |
16,056.50 |
16,054.10 |
16,054.10 |
251.6K |
| 14:10 |
16,047.00 |
16,049.70 |
16,047.00 |
16,049.70 |
309.3K |
| 14:11 |
16,053.50 |
16,055.70 |
16,053.50 |
16,055.70 |
197.0K |
| 14:12 |
16,053.10 |
16,054.00 |
16,053.10 |
16,054.00 |
86.4K |
| 14:13 |
16,056.50 |
16,056.50 |
16,053.30 |
16,053.30 |
210.8K |
| 14:14 |
16,053.80 |
16,053.80 |
16,052.00 |
16,052.00 |
236.6K |
| 14:15 |
16,052.60 |
16,054.70 |
16,052.60 |
16,054.70 |
213.7K |
| 14:16 |
16,056.40 |
16,058.90 |
16,056.40 |
16,058.90 |
160.4K |
| 14:17 |
16,061.00 |
16,061.00 |
16,060.80 |
16,060.80 |
139.0K |
| 14:18 |
16,057.80 |
16,059.20 |
16,057.80 |
16,059.20 |
180.1K |
| 14:19 |
16,059.40 |
16,059.40 |
16,058.40 |
16,058.40 |
144.8K |
| 14:20 |
16,057.30 |
16,059.10 |
16,057.30 |
16,059.10 |
254.3K |
| 14:21 |
16,061.20 |
16,061.20 |
16,060.90 |
16,060.90 |
150.6K |
| 14:22 |
16,058.70 |
16,061.20 |
16,058.70 |
16,061.20 |
136.6K |
| 14:23 |
16,062.70 |
16,062.70 |
16,062.00 |
16,062.00 |
186.0K |
| 14:24 |
16,063.80 |
16,066.00 |
16,063.80 |
16,066.00 |
226.9K |
| 14:25 |
16,063.70 |
16,063.70 |
16,062.30 |
16,062.30 |
311.4K |
| 14:26 |
16,059.00 |
16,059.00 |
16,057.80 |
16,057.80 |
122.8K |
| 14:27 |
16,058.10 |
16,059.80 |
16,058.10 |
16,059.80 |
268.0K |
| 14:28 |
16,059.70 |
16,059.70 |
16,059.50 |
16,059.50 |
91.1K |
| 14:29 |
16,060.60 |
16,063.30 |
16,060.60 |
16,063.30 |
135.1K |
| 14:30 |
16,060.20 |
16,060.20 |
16,059.90 |
16,059.90 |
310.7K |
| 14:31 |
16,057.80 |
16,057.80 |
16,054.20 |
16,054.20 |
247.8K |
| 14:32 |
16,052.30 |
16,052.30 |
16,049.60 |
16,049.60 |
1,038.7K |
| 14:33 |
16,051.10 |
16,055.10 |
16,051.10 |
16,055.10 |
420.6K |
| 14:34 |
16,054.30 |
16,054.30 |
16,054.10 |
16,054.10 |
229.9K |
| 14:35 |
16,054.40 |
16,054.40 |
16,053.10 |
16,053.10 |
270.2K |
| 14:36 |
16,052.00 |
16,053.70 |
16,052.00 |
16,053.70 |
195.7K |
| 14:37 |
16,051.90 |
16,052.70 |
16,051.90 |
16,052.70 |
229.9K |
| 14:38 |
16,052.90 |
16,052.90 |
16,052.80 |
16,052.80 |
187.4K |
| 14:39 |
16,052.90 |
16,052.90 |
16,052.60 |
16,052.60 |
180.4K |
| 14:40 |
16,052.90 |
16,053.80 |
16,052.90 |
16,053.80 |
134.2K |
| 14:41 |
16,054.30 |
16,054.30 |
16,052.00 |
16,052.00 |
189.8K |
| 14:42 |
16,050.40 |
16,051.00 |
16,050.40 |
16,051.00 |
94.2K |
| 14:43 |
16,053.60 |
16,056.00 |
16,053.60 |
16,056.00 |
295.6K |
| 14:44 |
16,056.70 |
16,056.70 |
16,054.30 |
16,054.30 |
162.9K |
| 14:45 |
16,054.00 |
16,054.00 |
16,049.60 |
16,049.60 |
999.8K |
| 14:46 |
16,047.70 |
16,047.70 |
16,041.70 |
16,041.70 |
364.6K |
| 14:47 |
16,041.90 |
16,041.90 |
16,041.30 |
16,041.30 |
363.4K |
| 14:48 |
16,042.50 |
16,048.00 |
16,042.50 |
16,048.00 |
405.5K |
| 14:49 |
16,045.10 |
16,045.10 |
16,044.90 |
16,044.90 |
161.4K |
| 14:50 |
16,046.00 |
16,050.00 |
16,046.00 |
16,050.00 |
134.3K |
| 14:51 |
16,049.50 |
16,050.10 |
16,049.50 |
16,050.10 |
115.5K |
| 14:52 |
16,049.90 |
16,049.90 |
16,049.10 |
16,049.10 |
139.8K |
| 14:53 |
16,047.50 |
16,047.50 |
16,043.80 |
16,043.80 |
378.8K |
| 14:54 |
16,041.60 |
16,041.70 |
16,041.60 |
16,041.70 |
575.4K |
| 14:55 |
16,041.50 |
16,049.40 |
16,041.50 |
16,049.40 |
557.0K |
| 14:56 |
16,048.00 |
16,050.70 |
16,048.00 |
16,050.70 |
183.1K |
| 14:57 |
16,048.70 |
16,048.70 |
16,047.40 |
16,047.40 |
282.4K |
| 14:58 |
16,052.00 |
16,053.40 |
16,052.00 |
16,053.40 |
438.0K |
| 14:59 |
16,054.40 |
16,054.40 |
16,052.90 |
16,052.90 |
170.2K |
| 15:00 |
16,060.30 |
16,063.90 |
16,060.30 |
16,063.90 |
180.9K |
| 15:01 |
16,065.60 |
16,070.90 |
16,065.60 |
16,070.90 |
306.5K |
| 15:02 |
16,075.30 |
16,077.20 |
16,075.30 |
16,077.20 |
226.9K |
| 15:03 |
16,074.50 |
16,078.50 |
16,074.50 |
16,078.50 |
246.4K |
| 15:04 |
16,078.10 |
16,084.80 |
16,078.10 |
16,084.80 |
516.3K |
| 15:05 |
16,089.50 |
16,091.90 |
16,089.50 |
16,091.90 |
265.6K |
| 15:06 |
16,090.60 |
16,092.20 |
16,090.60 |
16,092.20 |
268.4K |
| 15:07 |
16,089.00 |
16,089.00 |
16,086.40 |
16,086.40 |
148.3K |
| 15:08 |
16,084.70 |
16,086.10 |
16,084.70 |
16,086.10 |
384.2K |
| 15:09 |
16,088.30 |
16,088.30 |
16,083.00 |
16,083.00 |
424.4K |
| 15:10 |
16,084.70 |
16,084.90 |
16,084.70 |
16,084.90 |
209.8K |
| 15:11 |
16,087.00 |
16,087.00 |
16,087.00 |
16,087.00 |
156.1K |
| 15:12 |
16,083.00 |
16,083.00 |
16,080.30 |
16,080.30 |
268.5K |
| 15:13 |
16,075.40 |
16,077.60 |
16,075.40 |
16,077.60 |
201.3K |
| 15:14 |
16,078.50 |
16,078.50 |
16,078.50 |
16,078.50 |
106.6K |
| 15:15 |
16,076.20 |
16,081.00 |
16,076.20 |
16,081.00 |
1,130.8K |
| 15:16 |
16,078.60 |
16,078.90 |
16,078.60 |
16,078.90 |
170.2K |
| 15:17 |
16,077.00 |
16,077.00 |
16,074.60 |
16,074.60 |
380.8K |
| 15:18 |
16,076.10 |
16,076.10 |
16,075.80 |
16,075.80 |
345.1K |
| 15:19 |
16,068.90 |
16,069.10 |
16,068.90 |
16,069.10 |
1,007.0K |
| 15:20 |
16,063.40 |
16,063.40 |
16,059.40 |
16,059.40 |
719.8K |
| 15:21 |
16,054.50 |
16,054.50 |
16,053.90 |
16,053.90 |
965.9K |
| 15:22 |
16,054.40 |
16,055.60 |
16,054.40 |
16,055.60 |
444.0K |
| 15:23 |
16,057.80 |
16,061.60 |
16,057.80 |
16,061.60 |
254.4K |
| 15:24 |
16,061.10 |
16,061.10 |
16,059.80 |
16,059.80 |
404.1K |
| 15:25 |
16,060.60 |
16,060.60 |
16,059.00 |
16,059.00 |
570.2K |
| 15:26 |
16,057.10 |
16,057.10 |
16,055.90 |
16,055.90 |
231.3K |
| 15:27 |
16,052.80 |
16,053.30 |
16,052.80 |
16,053.30 |
269.7K |
| 15:28 |
16,052.30 |
16,052.90 |
16,052.30 |
16,052.90 |
254.0K |
| 15:29 |
16,054.10 |
16,054.10 |
16,051.60 |
16,051.60 |
204.5K |
| 15:30 |
16,050.10 |
16,052.30 |
16,050.10 |
16,052.30 |
361.1K |
| 15:31 |
16,052.50 |
16,052.50 |
16,050.20 |
16,050.20 |
185.6K |
| 15:32 |
16,051.60 |
16,051.60 |
16,050.90 |
16,050.90 |
539.6K |
| 15:33 |
16,046.60 |
16,046.60 |
16,046.60 |
16,046.60 |
390.9K |
| 15:34 |
16,049.40 |
16,049.40 |
16,044.50 |
16,044.50 |
429.0K |
| 15:35 |
16,046.00 |
16,046.00 |
16,044.30 |
16,044.30 |
285.6K |
| 15:36 |
16,045.00 |
16,045.00 |
16,042.50 |
16,042.50 |
227.6K |
| 15:37 |
16,044.90 |
16,046.10 |
16,044.90 |
16,046.10 |
416.1K |
| 15:38 |
16,045.90 |
16,048.40 |
16,045.90 |
16,048.40 |
197.7K |
| 15:39 |
16,049.30 |
16,049.30 |
16,046.60 |
16,046.60 |
231.5K |
| 15:40 |
16,047.70 |
16,049.70 |
16,047.70 |
16,049.70 |
476.3K |
| 15:41 |
16,051.00 |
16,051.00 |
16,049.50 |
16,049.50 |
618.3K |
| 15:42 |
16,048.70 |
16,048.70 |
16,047.30 |
16,047.30 |
464.1K |
| 15:43 |
16,047.60 |
16,047.60 |
16,047.30 |
16,047.30 |
556.0K |
| 15:44 |
16,048.50 |
16,048.50 |
16,045.80 |
16,045.80 |
379.1K |
| 15:45 |
16,043.60 |
16,047.60 |
16,043.60 |
16,047.60 |
342.6K |
| 15:46 |
16,047.20 |
16,050.80 |
16,047.20 |
16,050.80 |
301.7K |
| 15:47 |
16,046.50 |
16,046.50 |
16,046.50 |
16,046.50 |
623.2K |
| 15:48 |
16,047.60 |
16,047.60 |
16,045.70 |
16,045.70 |
277.7K |
| 15:49 |
16,050.00 |
16,050.00 |
16,049.00 |
16,049.00 |
423.1K |
| 15:50 |
16,046.80 |
16,048.80 |
16,046.80 |
16,048.80 |
654.1K |
| 15:51 |
16,049.30 |
16,049.30 |
16,049.10 |
16,049.10 |
629.6K |
| 15:52 |
16,048.80 |
16,048.80 |
16,046.60 |
16,046.60 |
549.8K |
| 15:53 |
16,048.20 |
16,048.20 |
16,045.90 |
16,045.90 |
1,222.4K |
| 15:54 |
16,044.50 |
16,044.60 |
16,044.50 |
16,044.60 |
735.6K |
| 15:55 |
16,045.30 |
16,049.40 |
16,045.30 |
16,049.40 |
737.3K |
| 15:56 |
16,053.20 |
16,056.10 |
16,053.20 |
16,056.10 |
444.1K |
| 15:57 |
16,053.50 |
16,053.50 |
16,052.80 |
16,052.80 |
573.8K |
| 15:58 |
16,054.50 |
16,054.50 |
16,052.20 |
16,052.20 |
637.2K |
| 15:59 |
16,053.10 |
16,053.10 |
16,051.00 |
16,051.00 |
660.3K |
| 16:00 |
16,055.40 |
16,068.10 |
16,055.40 |
16,068.10 |
751.9K |
| 16:01 |
16,068.10 |
16,068.10 |
16,068.10 |
16,068.10 |
0.0K |
| 16:02 |
16,068.10 |
16,068.10 |
16,068.10 |
16,068.10 |
0.0K |
| 16:03 |
16,068.10 |
16,068.10 |
16,068.10 |
16,068.10 |
0.0K |
| 16:04 |
16,068.10 |
16,100.50 |
16,068.10 |
16,100.50 |
309,257.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|