| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,100.50 |
16,100.50 |
16,092.40 |
16,092.40 |
711.2K |
| 10:01 |
16,087.90 |
16,087.90 |
16,087.60 |
16,087.60 |
95.7K |
| 10:02 |
16,086.90 |
16,094.00 |
16,086.90 |
16,094.00 |
526.0K |
| 10:03 |
16,097.80 |
16,097.80 |
16,090.50 |
16,090.50 |
101.7K |
| 10:04 |
16,093.90 |
16,100.10 |
16,093.90 |
16,100.10 |
654.1K |
| 10:05 |
16,101.90 |
16,101.90 |
16,098.70 |
16,098.70 |
634.7K |
| 10:06 |
16,093.10 |
16,095.10 |
16,093.10 |
16,095.10 |
210.2K |
| 10:07 |
16,115.10 |
16,115.10 |
16,106.90 |
16,106.90 |
998.5K |
| 10:08 |
16,104.00 |
16,105.50 |
16,104.00 |
16,105.50 |
523.0K |
| 10:09 |
16,100.00 |
16,100.00 |
16,094.50 |
16,094.50 |
1,401.1K |
| 10:10 |
16,098.70 |
16,098.70 |
16,098.50 |
16,098.50 |
182.8K |
| 10:11 |
16,091.20 |
16,091.20 |
16,086.60 |
16,086.60 |
709.5K |
| 10:12 |
16,081.60 |
16,081.60 |
16,077.10 |
16,077.10 |
801.0K |
| 10:13 |
16,077.90 |
16,077.90 |
16,075.60 |
16,075.60 |
616.5K |
| 10:14 |
16,073.80 |
16,074.10 |
16,073.80 |
16,074.10 |
217.5K |
| 10:15 |
16,079.40 |
16,079.40 |
16,073.80 |
16,073.80 |
444.0K |
| 10:16 |
16,081.90 |
16,088.30 |
16,081.90 |
16,088.30 |
874.9K |
| 10:17 |
16,098.60 |
16,106.30 |
16,098.60 |
16,106.30 |
445.4K |
| 10:18 |
16,101.60 |
16,101.70 |
16,101.60 |
16,101.70 |
250.1K |
| 10:19 |
16,096.80 |
16,099.20 |
16,096.80 |
16,099.20 |
254.7K |
| 10:20 |
16,101.10 |
16,101.10 |
16,097.40 |
16,097.40 |
115.3K |
| 10:21 |
16,101.70 |
16,101.70 |
16,101.20 |
16,101.20 |
321.8K |
| 10:22 |
16,101.30 |
16,102.90 |
16,101.30 |
16,102.90 |
892.2K |
| 10:23 |
16,103.60 |
16,106.20 |
16,103.60 |
16,106.20 |
119.7K |
| 10:24 |
16,109.50 |
16,109.50 |
16,107.50 |
16,107.50 |
103.4K |
| 10:25 |
16,112.00 |
16,117.80 |
16,112.00 |
16,117.80 |
933.1K |
| 10:26 |
16,112.20 |
16,112.20 |
16,107.70 |
16,107.70 |
578.1K |
| 10:27 |
16,104.40 |
16,107.20 |
16,104.40 |
16,107.20 |
426.6K |
| 10:28 |
16,108.20 |
16,108.90 |
16,108.20 |
16,108.90 |
395.3K |
| 10:29 |
16,113.60 |
16,113.60 |
16,111.40 |
16,111.40 |
456.7K |
| 10:30 |
16,111.80 |
16,111.80 |
16,110.40 |
16,110.40 |
132.4K |
| 10:31 |
16,109.40 |
16,112.00 |
16,109.40 |
16,112.00 |
167.9K |
| 10:32 |
16,111.80 |
16,112.90 |
16,111.80 |
16,112.90 |
256.1K |
| 10:33 |
16,111.60 |
16,112.80 |
16,111.60 |
16,112.80 |
107.9K |
| 10:34 |
16,117.60 |
16,117.60 |
16,116.90 |
16,116.90 |
173.6K |
| 10:35 |
16,120.00 |
16,120.00 |
16,116.60 |
16,116.60 |
63.9K |
| 10:36 |
16,121.50 |
16,121.50 |
16,120.80 |
16,120.80 |
203.5K |
| 10:37 |
16,120.60 |
16,121.30 |
16,120.60 |
16,121.30 |
424.7K |
| 10:38 |
16,125.10 |
16,126.50 |
16,125.10 |
16,126.50 |
343.9K |
| 10:39 |
16,122.80 |
16,122.80 |
16,121.70 |
16,121.70 |
92.1K |
| 10:40 |
16,120.90 |
16,123.10 |
16,120.90 |
16,123.10 |
69.4K |
| 10:41 |
16,122.40 |
16,124.30 |
16,122.40 |
16,124.30 |
114.6K |
| 10:42 |
16,123.20 |
16,131.50 |
16,123.20 |
16,131.50 |
686.3K |
| 10:43 |
16,130.50 |
16,130.50 |
16,127.80 |
16,127.80 |
259.5K |
| 10:44 |
16,126.10 |
16,128.00 |
16,126.10 |
16,128.00 |
119.3K |
| 10:45 |
16,130.20 |
16,130.20 |
16,125.10 |
16,125.10 |
139.6K |
| 10:46 |
16,119.30 |
16,119.30 |
16,107.00 |
16,107.00 |
573.7K |
| 10:47 |
16,111.90 |
16,111.90 |
16,111.80 |
16,111.80 |
243.4K |
| 10:48 |
16,112.90 |
16,116.00 |
16,112.90 |
16,116.00 |
220.8K |
| 10:49 |
16,114.80 |
16,114.80 |
16,113.60 |
16,113.60 |
348.6K |
| 10:50 |
16,116.70 |
16,116.70 |
16,116.00 |
16,116.00 |
118.3K |
| 10:51 |
16,114.00 |
16,114.00 |
16,109.80 |
16,109.80 |
632.5K |
| 10:52 |
16,112.90 |
16,116.60 |
16,112.90 |
16,116.60 |
190.7K |
| 10:53 |
16,112.50 |
16,112.50 |
16,111.30 |
16,111.30 |
224.2K |
| 10:54 |
16,105.60 |
16,109.10 |
16,105.60 |
16,109.10 |
289.3K |
| 10:55 |
16,109.90 |
16,113.70 |
16,109.90 |
16,113.70 |
192.3K |
| 10:56 |
16,111.80 |
16,114.10 |
16,111.80 |
16,114.10 |
112.9K |
| 10:57 |
16,116.90 |
16,118.60 |
16,116.90 |
16,118.60 |
49.1K |
| 10:58 |
16,120.30 |
16,120.30 |
16,114.80 |
16,114.80 |
95.7K |
| 10:59 |
16,114.80 |
16,114.80 |
16,114.30 |
16,114.30 |
188.3K |
| 11:00 |
16,115.50 |
16,115.50 |
16,114.50 |
16,114.50 |
248.4K |
| 11:01 |
16,114.70 |
16,119.60 |
16,114.70 |
16,119.60 |
2,327.5K |
| 11:02 |
16,122.80 |
16,122.80 |
16,120.30 |
16,120.30 |
173.7K |
| 11:03 |
16,120.40 |
16,120.40 |
16,116.60 |
16,116.60 |
660.8K |
| 11:04 |
16,103.70 |
16,107.00 |
16,103.70 |
16,107.00 |
180.8K |
| 11:05 |
16,101.90 |
16,105.80 |
16,101.90 |
16,105.80 |
216.3K |
| 11:06 |
16,105.10 |
16,105.10 |
16,104.20 |
16,104.20 |
305.3K |
| 11:07 |
16,106.10 |
16,106.20 |
16,106.10 |
16,106.20 |
89.6K |
| 11:08 |
16,105.00 |
16,106.50 |
16,105.00 |
16,106.50 |
67.4K |
| 11:09 |
16,102.70 |
16,102.70 |
16,100.10 |
16,100.10 |
169.9K |
| 11:10 |
16,099.40 |
16,099.40 |
16,097.50 |
16,097.50 |
165.1K |
| 11:11 |
16,099.70 |
16,099.70 |
16,099.50 |
16,099.50 |
218.7K |
| 11:12 |
16,098.50 |
16,099.30 |
16,098.50 |
16,099.30 |
146.9K |
| 11:13 |
16,098.90 |
16,100.70 |
16,098.90 |
16,100.70 |
1,078.1K |
| 11:14 |
16,098.50 |
16,098.50 |
16,097.50 |
16,097.50 |
74.5K |
| 11:15 |
16,098.80 |
16,101.10 |
16,098.80 |
16,101.10 |
213.3K |
| 11:16 |
16,104.00 |
16,104.50 |
16,104.00 |
16,104.50 |
182.7K |
| 11:17 |
16,105.10 |
16,110.00 |
16,105.10 |
16,110.00 |
99.9K |
| 11:18 |
16,105.00 |
16,105.00 |
16,104.60 |
16,104.60 |
66.0K |
| 11:19 |
16,102.90 |
16,106.70 |
16,102.90 |
16,106.70 |
31.1K |
| 11:20 |
16,106.70 |
16,108.10 |
16,106.70 |
16,108.10 |
76.7K |
| 11:21 |
16,106.70 |
16,108.00 |
16,106.70 |
16,108.00 |
56.7K |
| 11:22 |
16,106.30 |
16,106.30 |
16,106.20 |
16,106.20 |
58.0K |
| 11:23 |
16,107.00 |
16,107.00 |
16,104.60 |
16,104.60 |
116.1K |
| 11:24 |
16,106.90 |
16,106.90 |
16,105.50 |
16,105.50 |
106.6K |
| 11:25 |
16,104.60 |
16,109.10 |
16,104.60 |
16,109.10 |
346.8K |
| 11:26 |
16,103.50 |
16,103.80 |
16,103.50 |
16,103.80 |
44.9K |
| 11:27 |
16,101.30 |
16,101.30 |
16,100.90 |
16,100.90 |
189.0K |
| 11:28 |
16,100.60 |
16,100.60 |
16,100.10 |
16,100.10 |
74.4K |
| 11:29 |
16,098.90 |
16,098.90 |
16,093.60 |
16,093.60 |
888.7K |
| 11:30 |
16,089.00 |
16,090.90 |
16,089.00 |
16,090.90 |
451.4K |
| 11:31 |
16,087.50 |
16,091.00 |
16,087.50 |
16,091.00 |
47.9K |
| 11:32 |
16,085.80 |
16,087.10 |
16,085.80 |
16,087.10 |
88.5K |
| 11:33 |
16,086.80 |
16,086.90 |
16,086.80 |
16,086.90 |
89.4K |
| 11:34 |
16,090.00 |
16,090.50 |
16,090.00 |
16,090.50 |
121.8K |
| 11:35 |
16,091.70 |
16,093.50 |
16,091.70 |
16,093.50 |
173.8K |
| 11:36 |
16,089.80 |
16,089.80 |
16,080.00 |
16,080.00 |
304.8K |
| 11:37 |
16,082.50 |
16,082.50 |
16,080.70 |
16,080.70 |
222.0K |
| 11:38 |
16,081.70 |
16,082.70 |
16,081.70 |
16,082.70 |
120.3K |
| 11:39 |
16,082.30 |
16,082.30 |
16,081.40 |
16,081.40 |
82.5K |
| 11:40 |
16,081.10 |
16,081.70 |
16,081.10 |
16,081.70 |
84.5K |
| 11:41 |
16,084.10 |
16,086.00 |
16,084.10 |
16,086.00 |
106.6K |
| 11:42 |
16,086.20 |
16,086.20 |
16,085.20 |
16,085.20 |
93.6K |
| 11:43 |
16,086.10 |
16,086.10 |
16,085.50 |
16,085.50 |
332.2K |
| 11:44 |
16,083.20 |
16,086.40 |
16,083.20 |
16,086.40 |
80.4K |
| 11:45 |
16,086.20 |
16,087.20 |
16,086.20 |
16,087.20 |
270.3K |
| 11:46 |
16,085.30 |
16,090.70 |
16,085.30 |
16,090.70 |
155.1K |
| 11:47 |
16,095.60 |
16,098.50 |
16,095.60 |
16,098.50 |
180.1K |
| 11:48 |
16,094.90 |
16,097.10 |
16,094.90 |
16,097.10 |
80.2K |
| 11:49 |
16,098.70 |
16,102.10 |
16,098.70 |
16,102.10 |
157.0K |
| 11:50 |
16,099.70 |
16,100.60 |
16,099.70 |
16,100.60 |
140.5K |
| 11:51 |
16,103.70 |
16,103.70 |
16,102.30 |
16,102.30 |
191.5K |
| 11:52 |
16,101.10 |
16,102.40 |
16,101.10 |
16,102.40 |
98.5K |
| 11:53 |
16,099.00 |
16,099.00 |
16,097.90 |
16,097.90 |
187.8K |
| 11:54 |
16,089.60 |
16,090.10 |
16,089.60 |
16,090.10 |
70.4K |
| 11:55 |
16,090.00 |
16,090.00 |
16,089.40 |
16,089.40 |
77.8K |
| 11:56 |
16,086.80 |
16,087.20 |
16,086.80 |
16,087.20 |
111.7K |
| 11:57 |
16,083.60 |
16,085.50 |
16,083.60 |
16,085.50 |
189.7K |
| 11:58 |
16,083.60 |
16,083.60 |
16,082.80 |
16,082.80 |
112.6K |
| 11:59 |
16,080.00 |
16,080.00 |
16,079.80 |
16,079.80 |
235.8K |
| 12:00 |
16,080.60 |
16,080.60 |
16,080.50 |
16,080.50 |
208.5K |
| 12:01 |
16,092.00 |
16,092.50 |
16,092.00 |
16,092.50 |
181.9K |
| 12:02 |
16,093.40 |
16,093.40 |
16,092.90 |
16,092.90 |
96.3K |
| 12:03 |
16,093.40 |
16,093.40 |
16,092.10 |
16,092.10 |
261.2K |
| 12:04 |
16,088.50 |
16,091.80 |
16,088.50 |
16,091.80 |
79.8K |
| 12:05 |
16,095.10 |
16,095.10 |
16,094.10 |
16,094.10 |
98.6K |
| 12:06 |
16,096.60 |
16,097.90 |
16,096.60 |
16,097.90 |
519.6K |
| 12:07 |
16,106.40 |
16,107.10 |
16,106.40 |
16,107.10 |
315.7K |
| 12:08 |
16,102.00 |
16,107.90 |
16,102.00 |
16,107.90 |
117.3K |
| 12:09 |
16,105.90 |
16,106.20 |
16,105.90 |
16,106.20 |
382.0K |
| 12:10 |
16,102.20 |
16,103.90 |
16,102.20 |
16,103.90 |
38.2K |
| 12:11 |
16,105.30 |
16,107.30 |
16,105.30 |
16,107.30 |
85.7K |
| 12:12 |
16,103.10 |
16,105.20 |
16,103.10 |
16,105.20 |
70.2K |
| 12:13 |
16,106.50 |
16,106.50 |
16,106.30 |
16,106.30 |
50.9K |
| 12:14 |
16,105.00 |
16,106.40 |
16,105.00 |
16,106.40 |
44.8K |
| 12:15 |
16,105.30 |
16,106.70 |
16,105.30 |
16,106.70 |
113.1K |
| 12:16 |
16,110.10 |
16,113.90 |
16,110.10 |
16,113.90 |
298.9K |
| 12:17 |
16,113.00 |
16,113.30 |
16,113.00 |
16,113.30 |
175.6K |
| 12:18 |
16,113.90 |
16,114.20 |
16,113.90 |
16,114.20 |
76.9K |
| 12:19 |
16,116.50 |
16,116.50 |
16,114.00 |
16,114.00 |
202.4K |
| 12:20 |
16,110.60 |
16,110.60 |
16,108.60 |
16,108.60 |
186.4K |
| 12:21 |
16,105.90 |
16,106.10 |
16,105.90 |
16,106.10 |
204.3K |
| 12:22 |
16,104.50 |
16,106.40 |
16,104.50 |
16,106.40 |
78.1K |
| 12:23 |
16,105.60 |
16,112.70 |
16,105.60 |
16,112.70 |
109.1K |
| 12:24 |
16,111.10 |
16,111.10 |
16,109.70 |
16,109.70 |
176.3K |
| 12:25 |
16,112.70 |
16,118.70 |
16,112.70 |
16,118.70 |
159.9K |
| 12:26 |
16,117.60 |
16,117.70 |
16,117.60 |
16,117.70 |
196.4K |
| 12:27 |
16,118.60 |
16,124.30 |
16,118.60 |
16,124.30 |
204.3K |
| 12:28 |
16,121.50 |
16,128.30 |
16,121.50 |
16,128.30 |
541.3K |
| 12:29 |
16,130.50 |
16,131.00 |
16,130.50 |
16,131.00 |
419.8K |
| 12:30 |
16,132.30 |
16,132.30 |
16,130.50 |
16,130.50 |
86.5K |
| 12:31 |
16,127.20 |
16,132.00 |
16,127.20 |
16,132.00 |
233.2K |
| 12:32 |
16,133.20 |
16,135.30 |
16,133.20 |
16,135.30 |
79.0K |
| 12:33 |
16,134.90 |
16,136.00 |
16,134.90 |
16,136.00 |
218.3K |
| 12:34 |
16,135.50 |
16,136.90 |
16,135.50 |
16,136.90 |
262.3K |
| 12:35 |
16,136.00 |
16,141.10 |
16,136.00 |
16,141.10 |
115.5K |
| 12:36 |
16,139.60 |
16,141.70 |
16,139.60 |
16,141.70 |
213.0K |
| 12:37 |
16,142.70 |
16,142.70 |
16,141.40 |
16,141.40 |
125.8K |
| 12:38 |
16,139.00 |
16,140.50 |
16,139.00 |
16,140.50 |
100.1K |
| 12:39 |
16,136.70 |
16,137.80 |
16,136.70 |
16,137.80 |
187.5K |
| 12:40 |
16,138.50 |
16,138.50 |
16,137.70 |
16,137.70 |
135.8K |
| 12:41 |
16,137.50 |
16,140.20 |
16,137.50 |
16,140.20 |
108.5K |
| 12:42 |
16,140.20 |
16,142.70 |
16,140.20 |
16,142.70 |
647.6K |
| 12:43 |
16,145.10 |
16,146.90 |
16,145.10 |
16,146.90 |
42.7K |
| 12:44 |
16,148.00 |
16,156.00 |
16,148.00 |
16,156.00 |
259.7K |
| 12:45 |
16,156.20 |
16,162.50 |
16,156.20 |
16,162.50 |
86.8K |
| 12:46 |
16,164.20 |
16,164.20 |
16,161.90 |
16,161.90 |
1,107.6K |
| 12:47 |
16,162.80 |
16,162.80 |
16,161.90 |
16,161.90 |
587.1K |
| 12:48 |
16,160.10 |
16,162.30 |
16,160.10 |
16,162.30 |
263.4K |
| 12:49 |
16,167.10 |
16,167.10 |
16,164.40 |
16,164.40 |
274.9K |
| 12:50 |
16,162.00 |
16,162.00 |
16,157.60 |
16,157.60 |
54.2K |
| 12:51 |
16,167.10 |
16,167.10 |
16,165.40 |
16,165.40 |
711.4K |
| 12:52 |
16,164.70 |
16,165.90 |
16,164.70 |
16,165.90 |
75.3K |
| 12:53 |
16,160.20 |
16,171.20 |
16,160.20 |
16,171.20 |
437.3K |
| 12:54 |
16,171.10 |
16,172.80 |
16,171.10 |
16,172.80 |
125.4K |
| 12:55 |
16,173.80 |
16,175.60 |
16,173.80 |
16,175.60 |
147.4K |
| 12:56 |
16,179.30 |
16,183.50 |
16,179.30 |
16,183.50 |
228.6K |
| 12:57 |
16,184.80 |
16,186.70 |
16,184.80 |
16,186.70 |
221.7K |
| 12:58 |
16,189.10 |
16,189.10 |
16,188.40 |
16,188.40 |
128.1K |
| 12:59 |
16,187.40 |
16,187.80 |
16,187.40 |
16,187.80 |
184.0K |
| 13:00 |
16,189.10 |
16,189.80 |
16,189.10 |
16,189.80 |
79.2K |
| 13:01 |
16,190.90 |
16,192.20 |
16,190.90 |
16,192.20 |
102.3K |
| 13:02 |
16,192.90 |
16,193.70 |
16,192.90 |
16,193.70 |
67.6K |
| 13:03 |
16,192.00 |
16,192.00 |
16,184.70 |
16,184.70 |
126.5K |
| 13:04 |
16,182.80 |
16,184.50 |
16,182.80 |
16,184.50 |
95.9K |
| 13:05 |
16,184.50 |
16,184.50 |
16,183.80 |
16,183.80 |
132.4K |
| 13:06 |
16,182.70 |
16,189.50 |
16,182.70 |
16,189.50 |
322.3K |
| 13:07 |
16,187.00 |
16,187.00 |
16,181.10 |
16,181.10 |
80.9K |
| 13:08 |
16,181.60 |
16,181.60 |
16,180.80 |
16,180.80 |
108.7K |
| 13:09 |
16,185.00 |
16,185.00 |
16,184.10 |
16,184.10 |
320.6K |
| 13:10 |
16,182.70 |
16,182.80 |
16,182.70 |
16,182.80 |
53.1K |
| 13:11 |
16,176.40 |
16,180.90 |
16,176.40 |
16,180.90 |
352.4K |
| 13:12 |
16,181.50 |
16,182.60 |
16,181.50 |
16,182.60 |
127.2K |
| 13:13 |
16,179.40 |
16,184.90 |
16,179.40 |
16,184.90 |
115.9K |
| 13:14 |
16,184.00 |
16,184.00 |
16,183.70 |
16,183.70 |
64.7K |
| 13:15 |
16,181.60 |
16,184.00 |
16,181.60 |
16,184.00 |
87.5K |
| 13:16 |
16,180.10 |
16,180.10 |
16,176.10 |
16,176.10 |
230.5K |
| 13:17 |
16,177.30 |
16,178.70 |
16,177.30 |
16,178.70 |
227.3K |
| 13:18 |
16,178.70 |
16,178.70 |
16,178.20 |
16,178.20 |
131.1K |
| 13:19 |
16,178.60 |
16,178.60 |
16,177.90 |
16,177.90 |
135.1K |
| 13:20 |
16,178.10 |
16,180.40 |
16,178.10 |
16,180.40 |
234.3K |
| 13:21 |
16,178.60 |
16,179.00 |
16,178.60 |
16,179.00 |
61.6K |
| 13:22 |
16,178.80 |
16,178.80 |
16,176.90 |
16,176.90 |
304.7K |
| 13:23 |
16,176.90 |
16,176.90 |
16,172.90 |
16,172.90 |
172.5K |
| 13:24 |
16,171.60 |
16,171.60 |
16,170.50 |
16,170.50 |
70.2K |
| 13:25 |
16,172.30 |
16,172.30 |
16,171.50 |
16,171.50 |
903.5K |
| 13:26 |
16,169.30 |
16,169.30 |
16,168.00 |
16,168.00 |
278.2K |
| 13:27 |
16,168.60 |
16,168.60 |
16,165.00 |
16,165.00 |
187.6K |
| 13:28 |
16,167.00 |
16,167.00 |
16,165.50 |
16,165.50 |
189.6K |
| 13:29 |
16,167.90 |
16,167.90 |
16,166.00 |
16,166.00 |
111.3K |
| 13:30 |
16,164.80 |
16,167.10 |
16,164.80 |
16,167.10 |
163.0K |
| 13:31 |
16,166.20 |
16,170.10 |
16,166.20 |
16,170.10 |
148.8K |
| 13:32 |
16,170.40 |
16,170.60 |
16,170.40 |
16,170.60 |
110.1K |
| 13:33 |
16,168.40 |
16,170.50 |
16,168.40 |
16,170.50 |
152.0K |
| 13:34 |
16,182.60 |
16,186.20 |
16,182.60 |
16,186.20 |
241.8K |
| 13:35 |
16,187.00 |
16,187.00 |
16,185.50 |
16,185.50 |
84.8K |
| 13:36 |
16,187.80 |
16,191.80 |
16,187.80 |
16,191.80 |
569.8K |
| 13:37 |
16,200.90 |
16,201.70 |
16,200.90 |
16,201.70 |
231.3K |
| 13:38 |
16,205.10 |
16,205.20 |
16,205.10 |
16,205.20 |
191.1K |
| 13:39 |
16,203.30 |
16,203.30 |
16,199.80 |
16,199.80 |
170.8K |
| 13:40 |
16,196.40 |
16,197.20 |
16,196.40 |
16,197.20 |
92.4K |
| 13:41 |
16,197.80 |
16,199.70 |
16,197.80 |
16,199.70 |
197.7K |
| 13:42 |
16,198.30 |
16,198.50 |
16,198.30 |
16,198.50 |
63.7K |
| 13:43 |
16,195.70 |
16,196.90 |
16,195.70 |
16,196.90 |
364.6K |
| 13:44 |
16,199.00 |
16,199.20 |
16,199.00 |
16,199.20 |
128.1K |
| 13:45 |
16,202.60 |
16,202.60 |
16,200.20 |
16,200.20 |
131.9K |
| 13:46 |
16,201.70 |
16,202.30 |
16,201.70 |
16,202.30 |
118.5K |
| 13:47 |
16,204.40 |
16,206.10 |
16,204.40 |
16,206.10 |
379.0K |
| 13:48 |
16,204.50 |
16,205.30 |
16,204.50 |
16,205.30 |
137.8K |
| 13:49 |
16,206.20 |
16,207.50 |
16,206.20 |
16,207.50 |
75.4K |
| 13:50 |
16,206.90 |
16,206.90 |
16,199.00 |
16,199.00 |
242.2K |
| 13:51 |
16,199.10 |
16,201.50 |
16,199.10 |
16,201.50 |
106.3K |
| 13:52 |
16,207.80 |
16,207.80 |
16,205.50 |
16,205.50 |
267.6K |
| 13:53 |
16,206.80 |
16,206.80 |
16,204.20 |
16,204.20 |
54.7K |
| 13:54 |
16,209.10 |
16,211.30 |
16,209.10 |
16,211.30 |
721.1K |
| 13:55 |
16,210.20 |
16,210.60 |
16,210.20 |
16,210.60 |
62.2K |
| 13:56 |
16,209.30 |
16,209.30 |
16,205.00 |
16,205.00 |
191.4K |
| 13:57 |
16,204.80 |
16,205.10 |
16,204.80 |
16,205.10 |
142.2K |
| 13:58 |
16,205.00 |
16,207.60 |
16,205.00 |
16,207.60 |
105.3K |
| 13:59 |
16,206.80 |
16,206.80 |
16,205.00 |
16,205.00 |
159.8K |
| 14:00 |
16,203.70 |
16,205.40 |
16,203.70 |
16,205.40 |
293.0K |
| 14:01 |
16,202.80 |
16,202.80 |
16,202.10 |
16,202.10 |
170.8K |
| 14:02 |
16,196.90 |
16,199.20 |
16,196.90 |
16,199.20 |
209.5K |
| 14:03 |
16,195.10 |
16,195.10 |
16,194.50 |
16,194.50 |
118.6K |
| 14:04 |
16,194.10 |
16,194.10 |
16,192.50 |
16,192.50 |
163.6K |
| 14:05 |
16,190.00 |
16,190.00 |
16,188.00 |
16,188.00 |
305.7K |
| 14:06 |
16,179.30 |
16,187.00 |
16,179.30 |
16,187.00 |
227.5K |
| 14:07 |
16,185.30 |
16,191.00 |
16,185.30 |
16,191.00 |
76.6K |
| 14:08 |
16,190.20 |
16,190.20 |
16,188.30 |
16,188.30 |
91.8K |
| 14:09 |
16,188.30 |
16,188.30 |
16,184.80 |
16,184.80 |
90.8K |
| 14:10 |
16,185.20 |
16,186.60 |
16,185.20 |
16,186.60 |
254.5K |
| 14:11 |
16,186.70 |
16,186.70 |
16,183.10 |
16,183.10 |
208.5K |
| 14:12 |
16,184.50 |
16,184.50 |
16,184.30 |
16,184.30 |
134.4K |
| 14:13 |
16,182.80 |
16,182.80 |
16,182.70 |
16,182.70 |
180.4K |
| 14:14 |
16,185.90 |
16,186.70 |
16,185.90 |
16,186.70 |
110.0K |
| 14:15 |
16,187.00 |
16,190.50 |
16,187.00 |
16,190.50 |
270.8K |
| 14:16 |
16,187.80 |
16,187.80 |
16,186.60 |
16,186.60 |
240.2K |
| 14:17 |
16,185.40 |
16,188.20 |
16,185.40 |
16,188.20 |
135.7K |
| 14:18 |
16,189.30 |
16,190.00 |
16,189.30 |
16,190.00 |
280.6K |
| 14:19 |
16,191.00 |
16,191.00 |
16,187.40 |
16,187.40 |
256.9K |
| 14:20 |
16,186.60 |
16,186.60 |
16,185.70 |
16,185.70 |
169.1K |
| 14:21 |
16,187.00 |
16,187.00 |
16,186.90 |
16,186.90 |
125.0K |
| 14:22 |
16,183.60 |
16,183.70 |
16,183.60 |
16,183.70 |
96.1K |
| 14:23 |
16,180.50 |
16,182.40 |
16,180.50 |
16,182.40 |
152.9K |
| 14:24 |
16,183.90 |
16,183.90 |
16,182.00 |
16,182.00 |
135.3K |
| 14:25 |
16,179.90 |
16,179.90 |
16,178.40 |
16,178.40 |
319.6K |
| 14:26 |
16,177.90 |
16,177.90 |
16,176.60 |
16,176.60 |
449.6K |
| 14:27 |
16,175.00 |
16,175.50 |
16,175.00 |
16,175.50 |
224.2K |
| 14:28 |
16,173.60 |
16,174.80 |
16,173.60 |
16,174.80 |
111.5K |
| 14:29 |
16,172.00 |
16,173.30 |
16,172.00 |
16,173.30 |
556.5K |
| 14:30 |
16,179.30 |
16,179.30 |
16,178.60 |
16,178.60 |
131.7K |
| 14:31 |
16,176.00 |
16,176.00 |
16,175.90 |
16,175.90 |
93.3K |
| 14:32 |
16,176.20 |
16,179.90 |
16,176.20 |
16,179.90 |
75.9K |
| 14:33 |
16,176.70 |
16,178.60 |
16,176.70 |
16,178.60 |
221.5K |
| 14:34 |
16,180.60 |
16,180.60 |
16,180.00 |
16,180.00 |
330.4K |
| 14:35 |
16,182.70 |
16,182.70 |
16,181.10 |
16,181.10 |
141.6K |
| 14:36 |
16,183.40 |
16,183.40 |
16,183.30 |
16,183.30 |
115.0K |
| 14:37 |
16,181.10 |
16,182.30 |
16,181.10 |
16,182.30 |
142.8K |
| 14:38 |
16,182.90 |
16,183.90 |
16,182.90 |
16,183.90 |
149.0K |
| 14:39 |
16,184.50 |
16,184.50 |
16,182.90 |
16,182.90 |
172.9K |
| 14:40 |
16,183.90 |
16,184.90 |
16,183.90 |
16,184.90 |
170.4K |
| 14:41 |
16,187.30 |
16,187.50 |
16,187.30 |
16,187.50 |
176.9K |
| 14:42 |
16,187.40 |
16,187.40 |
16,186.40 |
16,186.40 |
115.6K |
| 14:43 |
16,183.20 |
16,185.50 |
16,183.20 |
16,185.50 |
104.3K |
| 14:44 |
16,183.60 |
16,184.70 |
16,183.60 |
16,184.70 |
152.6K |
| 14:45 |
16,183.90 |
16,184.10 |
16,183.90 |
16,184.10 |
433.9K |
| 14:46 |
16,185.90 |
16,185.90 |
16,182.70 |
16,182.70 |
95.0K |
| 14:47 |
16,181.50 |
16,183.10 |
16,181.50 |
16,183.10 |
130.1K |
| 14:48 |
16,186.00 |
16,186.60 |
16,186.00 |
16,186.60 |
329.3K |
| 14:49 |
16,188.10 |
16,193.10 |
16,188.10 |
16,193.10 |
635.6K |
| 14:50 |
16,190.30 |
16,194.30 |
16,190.30 |
16,194.30 |
176.2K |
| 14:51 |
16,192.90 |
16,192.90 |
16,191.20 |
16,191.20 |
117.2K |
| 14:52 |
16,191.60 |
16,191.60 |
16,188.70 |
16,188.70 |
123.5K |
| 14:53 |
16,187.50 |
16,187.50 |
16,185.50 |
16,185.50 |
216.5K |
| 14:54 |
16,187.30 |
16,187.80 |
16,187.30 |
16,187.80 |
377.2K |
| 14:55 |
16,185.30 |
16,187.20 |
16,185.30 |
16,187.20 |
181.5K |
| 14:56 |
16,186.10 |
16,187.00 |
16,186.10 |
16,187.00 |
133.2K |
| 14:57 |
16,185.70 |
16,185.70 |
16,184.10 |
16,184.10 |
263.7K |
| 14:58 |
16,185.70 |
16,185.80 |
16,185.70 |
16,185.80 |
143.5K |
| 14:59 |
16,185.10 |
16,185.10 |
16,182.20 |
16,182.20 |
382.9K |
| 15:00 |
16,179.80 |
16,184.10 |
16,179.80 |
16,184.10 |
89.8K |
| 15:01 |
16,188.10 |
16,188.30 |
16,188.10 |
16,188.30 |
115.9K |
| 15:02 |
16,187.10 |
16,189.50 |
16,187.10 |
16,189.50 |
224.9K |
| 15:03 |
16,192.70 |
16,196.60 |
16,192.70 |
16,196.60 |
178.1K |
| 15:04 |
16,194.00 |
16,194.00 |
16,190.70 |
16,190.70 |
197.6K |
| 15:05 |
16,186.70 |
16,189.80 |
16,186.70 |
16,189.80 |
142.5K |
| 15:06 |
16,188.20 |
16,188.30 |
16,188.20 |
16,188.30 |
170.4K |
| 15:07 |
16,189.30 |
16,190.70 |
16,189.30 |
16,190.70 |
132.3K |
| 15:08 |
16,190.30 |
16,190.30 |
16,187.70 |
16,187.70 |
85.0K |
| 15:09 |
16,188.60 |
16,190.80 |
16,188.60 |
16,190.80 |
201.2K |
| 15:10 |
16,191.50 |
16,194.90 |
16,191.50 |
16,194.90 |
129.3K |
| 15:11 |
16,195.10 |
16,196.80 |
16,195.10 |
16,196.80 |
167.7K |
| 15:12 |
16,194.30 |
16,198.30 |
16,194.30 |
16,198.30 |
127.7K |
| 15:13 |
16,198.50 |
16,199.70 |
16,198.50 |
16,199.70 |
422.2K |
| 15:14 |
16,196.00 |
16,197.30 |
16,196.00 |
16,197.30 |
193.4K |
| 15:15 |
16,197.30 |
16,197.30 |
16,196.80 |
16,196.80 |
62.1K |
| 15:16 |
16,201.90 |
16,201.90 |
16,201.60 |
16,201.60 |
203.0K |
| 15:17 |
16,199.70 |
16,199.70 |
16,199.20 |
16,199.20 |
351.0K |
| 15:18 |
16,203.70 |
16,203.90 |
16,203.70 |
16,203.90 |
1,329.2K |
| 15:19 |
16,200.50 |
16,202.70 |
16,200.50 |
16,202.70 |
99.8K |
| 15:20 |
16,202.00 |
16,202.50 |
16,202.00 |
16,202.50 |
264.2K |
| 15:21 |
16,202.60 |
16,204.90 |
16,202.60 |
16,204.90 |
299.6K |
| 15:22 |
16,205.00 |
16,205.70 |
16,205.00 |
16,205.70 |
121.0K |
| 15:23 |
16,209.00 |
16,209.00 |
16,207.10 |
16,207.10 |
83.8K |
| 15:24 |
16,206.20 |
16,206.20 |
16,204.40 |
16,204.40 |
140.1K |
| 15:25 |
16,202.90 |
16,202.90 |
16,200.10 |
16,200.10 |
270.2K |
| 15:26 |
16,201.30 |
16,201.30 |
16,198.50 |
16,198.50 |
232.5K |
| 15:27 |
16,197.80 |
16,197.80 |
16,191.80 |
16,191.80 |
259.1K |
| 15:28 |
16,193.70 |
16,194.00 |
16,193.70 |
16,194.00 |
194.4K |
| 15:29 |
16,195.60 |
16,197.70 |
16,195.60 |
16,197.70 |
862.2K |
| 15:30 |
16,196.30 |
16,196.30 |
16,195.70 |
16,195.70 |
151.4K |
| 15:31 |
16,195.40 |
16,195.40 |
16,194.30 |
16,194.30 |
134.1K |
| 15:32 |
16,195.10 |
16,195.50 |
16,195.10 |
16,195.50 |
648.9K |
| 15:33 |
16,196.80 |
16,198.70 |
16,196.80 |
16,198.70 |
452.4K |
| 15:34 |
16,198.70 |
16,198.70 |
16,195.90 |
16,195.90 |
186.7K |
| 15:35 |
16,194.30 |
16,194.30 |
16,190.70 |
16,190.70 |
315.0K |
| 15:36 |
16,192.60 |
16,192.60 |
16,192.60 |
16,192.60 |
238.0K |
| 15:37 |
16,196.20 |
16,197.60 |
16,196.20 |
16,197.60 |
247.9K |
| 15:38 |
16,198.00 |
16,198.00 |
16,197.20 |
16,197.20 |
205.4K |
| 15:39 |
16,200.00 |
16,200.00 |
16,199.50 |
16,199.50 |
612.9K |
| 15:40 |
16,199.20 |
16,202.60 |
16,199.20 |
16,202.60 |
378.2K |
| 15:41 |
16,199.10 |
16,199.10 |
16,198.70 |
16,198.70 |
398.0K |
| 15:42 |
16,196.40 |
16,199.80 |
16,196.40 |
16,199.80 |
190.1K |
| 15:43 |
16,197.30 |
16,199.00 |
16,197.30 |
16,199.00 |
1,133.0K |
| 15:44 |
16,195.50 |
16,195.60 |
16,195.50 |
16,195.60 |
248.5K |
| 15:45 |
16,195.50 |
16,199.10 |
16,195.50 |
16,199.10 |
221.0K |
| 15:46 |
16,202.60 |
16,204.20 |
16,202.60 |
16,204.20 |
270.8K |
| 15:47 |
16,203.90 |
16,203.90 |
16,199.20 |
16,199.20 |
279.1K |
| 15:48 |
16,201.70 |
16,201.70 |
16,201.00 |
16,201.00 |
296.1K |
| 15:49 |
16,206.70 |
16,206.70 |
16,202.40 |
16,202.40 |
242.9K |
| 15:50 |
16,207.90 |
16,210.60 |
16,207.90 |
16,210.60 |
461.2K |
| 15:51 |
16,207.80 |
16,211.80 |
16,207.80 |
16,211.80 |
325.4K |
| 15:52 |
16,210.00 |
16,214.70 |
16,210.00 |
16,214.70 |
312.5K |
| 15:53 |
16,215.40 |
16,215.40 |
16,214.70 |
16,214.70 |
1,408.1K |
| 15:54 |
16,214.30 |
16,214.30 |
16,212.70 |
16,212.70 |
944.4K |
| 15:55 |
16,213.10 |
16,213.10 |
16,210.00 |
16,210.00 |
428.8K |
| 15:56 |
16,211.80 |
16,213.00 |
16,211.80 |
16,213.00 |
1,284.1K |
| 15:57 |
16,210.90 |
16,215.80 |
16,210.90 |
16,215.80 |
382.9K |
| 15:58 |
16,212.80 |
16,218.40 |
16,212.80 |
16,218.40 |
479.5K |
| 15:59 |
16,216.10 |
16,216.10 |
16,215.90 |
16,215.90 |
580.6K |
| 16:00 |
16,217.70 |
16,217.70 |
16,214.80 |
16,214.80 |
608.2K |
| 16:01 |
16,214.80 |
16,214.80 |
16,214.80 |
16,214.80 |
0.0K |
| 16:02 |
16,214.80 |
16,214.80 |
16,214.80 |
16,214.80 |
0.0K |
| 16:03 |
16,214.80 |
16,214.80 |
16,214.80 |
16,214.80 |
0.0K |
| 16:04 |
16,214.80 |
16,258.40 |
16,214.80 |
16,258.40 |
31,954.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|