| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,262.10 |
16,262.10 |
16,176.60 |
16,176.60 |
834.4K |
| 10:01 |
16,178.40 |
16,178.40 |
16,175.20 |
16,175.20 |
51.8K |
| 10:02 |
16,179.50 |
16,179.50 |
16,179.40 |
16,179.40 |
257.9K |
| 10:03 |
16,166.20 |
16,169.80 |
16,166.20 |
16,169.80 |
95.9K |
| 10:04 |
16,168.80 |
16,168.80 |
16,154.50 |
16,154.50 |
1,015.3K |
| 10:05 |
16,149.50 |
16,149.50 |
16,149.10 |
16,149.10 |
261.9K |
| 10:06 |
16,146.70 |
16,146.90 |
16,146.70 |
16,146.90 |
81.3K |
| 10:07 |
16,113.30 |
16,117.10 |
16,113.30 |
16,117.10 |
521.0K |
| 10:08 |
16,109.70 |
16,112.90 |
16,109.70 |
16,112.90 |
70.8K |
| 10:09 |
16,098.10 |
16,098.90 |
16,098.10 |
16,098.90 |
480.1K |
| 10:10 |
16,097.90 |
16,097.90 |
16,091.20 |
16,091.20 |
148.0K |
| 10:11 |
16,095.90 |
16,099.80 |
16,095.90 |
16,099.80 |
237.8K |
| 10:12 |
16,097.80 |
16,097.80 |
16,089.00 |
16,089.00 |
330.9K |
| 10:13 |
16,086.90 |
16,092.30 |
16,086.90 |
16,092.30 |
153.6K |
| 10:14 |
16,092.80 |
16,099.20 |
16,092.80 |
16,099.20 |
127.7K |
| 10:15 |
16,097.30 |
16,097.30 |
16,096.80 |
16,096.80 |
73.1K |
| 10:16 |
16,097.10 |
16,106.30 |
16,097.10 |
16,106.30 |
85.3K |
| 10:17 |
16,102.70 |
16,106.70 |
16,102.70 |
16,106.70 |
222.2K |
| 10:18 |
16,107.60 |
16,110.50 |
16,107.60 |
16,110.50 |
1,193.1K |
| 10:19 |
16,111.30 |
16,114.00 |
16,111.30 |
16,114.00 |
266.0K |
| 10:20 |
16,117.80 |
16,117.80 |
16,114.40 |
16,114.40 |
87.5K |
| 10:21 |
16,111.20 |
16,112.20 |
16,111.20 |
16,112.20 |
58.3K |
| 10:22 |
16,115.30 |
16,118.80 |
16,115.30 |
16,118.80 |
33.3K |
| 10:23 |
16,119.40 |
16,119.40 |
16,119.10 |
16,119.10 |
30.6K |
| 10:24 |
16,119.00 |
16,119.00 |
16,118.90 |
16,118.90 |
248.9K |
| 10:25 |
16,119.50 |
16,120.00 |
16,119.50 |
16,120.00 |
46.3K |
| 10:26 |
16,118.60 |
16,120.00 |
16,118.60 |
16,120.00 |
173.9K |
| 10:27 |
16,122.10 |
16,122.70 |
16,122.10 |
16,122.70 |
103.7K |
| 10:28 |
16,120.70 |
16,120.70 |
16,118.90 |
16,118.90 |
45.0K |
| 10:29 |
16,119.00 |
16,119.00 |
16,116.00 |
16,116.00 |
66.4K |
| 10:30 |
16,116.40 |
16,116.40 |
16,116.20 |
16,116.20 |
51.3K |
| 10:31 |
16,117.40 |
16,118.90 |
16,117.40 |
16,118.90 |
88.4K |
| 10:32 |
16,114.30 |
16,116.80 |
16,114.30 |
16,116.80 |
75.8K |
| 10:33 |
16,117.40 |
16,117.50 |
16,117.40 |
16,117.50 |
35.8K |
| 10:34 |
16,116.90 |
16,116.90 |
16,113.60 |
16,113.60 |
97.2K |
| 10:35 |
16,111.70 |
16,113.10 |
16,111.70 |
16,113.10 |
206.2K |
| 10:36 |
16,109.30 |
16,113.00 |
16,109.30 |
16,113.00 |
90.7K |
| 10:37 |
16,116.30 |
16,116.30 |
16,115.60 |
16,115.60 |
88.7K |
| 10:38 |
16,114.80 |
16,116.20 |
16,114.80 |
16,116.20 |
47.0K |
| 10:39 |
16,111.10 |
16,115.60 |
16,111.10 |
16,115.60 |
1,009.8K |
| 10:40 |
16,114.00 |
16,114.40 |
16,114.00 |
16,114.40 |
402.7K |
| 10:41 |
16,112.80 |
16,112.80 |
16,112.50 |
16,112.50 |
175.1K |
| 10:42 |
16,115.10 |
16,115.10 |
16,109.90 |
16,109.90 |
1,291.3K |
| 10:43 |
16,111.30 |
16,111.30 |
16,109.40 |
16,109.40 |
267.0K |
| 10:44 |
16,110.20 |
16,110.20 |
16,107.10 |
16,107.10 |
145.4K |
| 10:45 |
16,107.50 |
16,107.50 |
16,104.80 |
16,104.80 |
181.7K |
| 10:46 |
16,106.60 |
16,106.60 |
16,102.90 |
16,102.90 |
116.3K |
| 10:47 |
16,103.20 |
16,103.20 |
16,101.60 |
16,101.60 |
241.1K |
| 10:48 |
16,100.80 |
16,100.80 |
16,094.80 |
16,094.80 |
294.7K |
| 10:49 |
16,095.40 |
16,097.80 |
16,095.40 |
16,097.80 |
83.7K |
| 10:50 |
16,093.50 |
16,093.50 |
16,088.80 |
16,088.80 |
81.7K |
| 10:51 |
16,089.00 |
16,089.00 |
16,088.40 |
16,088.40 |
245.1K |
| 10:52 |
16,088.20 |
16,088.20 |
16,084.20 |
16,084.20 |
221.0K |
| 10:53 |
16,085.40 |
16,085.40 |
16,080.60 |
16,080.60 |
141.5K |
| 10:54 |
16,079.00 |
16,087.10 |
16,079.00 |
16,087.10 |
291.3K |
| 10:55 |
16,085.60 |
16,087.40 |
16,085.60 |
16,087.40 |
164.3K |
| 10:56 |
16,086.30 |
16,088.10 |
16,086.30 |
16,088.10 |
105.1K |
| 10:57 |
16,089.30 |
16,089.30 |
16,086.20 |
16,086.20 |
246.2K |
| 10:58 |
16,085.30 |
16,086.70 |
16,085.30 |
16,086.70 |
213.9K |
| 10:59 |
16,087.70 |
16,097.60 |
16,087.70 |
16,097.60 |
326.8K |
| 11:00 |
16,093.00 |
16,093.20 |
16,093.00 |
16,093.20 |
250.4K |
| 11:01 |
16,092.00 |
16,092.00 |
16,090.20 |
16,090.20 |
99.6K |
| 11:02 |
16,098.30 |
16,098.30 |
16,098.10 |
16,098.10 |
188.6K |
| 11:03 |
16,100.70 |
16,100.70 |
16,098.70 |
16,098.70 |
151.0K |
| 11:04 |
16,091.30 |
16,091.30 |
16,090.20 |
16,090.20 |
88.6K |
| 11:05 |
16,090.20 |
16,093.10 |
16,090.20 |
16,093.10 |
132.1K |
| 11:06 |
16,094.70 |
16,096.80 |
16,094.70 |
16,096.80 |
81.0K |
| 11:07 |
16,097.30 |
16,097.30 |
16,094.20 |
16,094.20 |
50.3K |
| 11:08 |
16,090.90 |
16,090.90 |
16,087.60 |
16,087.60 |
236.9K |
| 11:09 |
16,094.00 |
16,094.10 |
16,094.00 |
16,094.10 |
125.4K |
| 11:10 |
16,094.20 |
16,095.10 |
16,094.20 |
16,095.10 |
221.1K |
| 11:11 |
16,093.40 |
16,093.40 |
16,089.70 |
16,089.70 |
209.3K |
| 11:12 |
16,090.30 |
16,090.30 |
16,090.00 |
16,090.00 |
95.5K |
| 11:13 |
16,091.10 |
16,091.40 |
16,091.10 |
16,091.40 |
144.0K |
| 11:14 |
16,090.50 |
16,090.80 |
16,090.50 |
16,090.80 |
50.8K |
| 11:15 |
16,089.50 |
16,090.00 |
16,089.50 |
16,090.00 |
91.8K |
| 11:16 |
16,086.60 |
16,088.40 |
16,086.60 |
16,088.40 |
154.7K |
| 11:17 |
16,088.00 |
16,088.80 |
16,088.00 |
16,088.80 |
67.2K |
| 11:18 |
16,090.40 |
16,090.70 |
16,090.40 |
16,090.70 |
95.4K |
| 11:19 |
16,088.60 |
16,089.10 |
16,088.60 |
16,089.10 |
67.0K |
| 11:20 |
16,086.70 |
16,086.70 |
16,085.70 |
16,085.70 |
38.7K |
| 11:21 |
16,085.70 |
16,085.70 |
16,085.00 |
16,085.00 |
51.3K |
| 11:22 |
16,087.90 |
16,088.00 |
16,087.90 |
16,088.00 |
51.8K |
| 11:23 |
16,085.40 |
16,087.00 |
16,085.40 |
16,087.00 |
184.7K |
| 11:24 |
16,090.00 |
16,090.50 |
16,090.00 |
16,090.50 |
63.2K |
| 11:25 |
16,092.40 |
16,092.40 |
16,088.50 |
16,088.50 |
177.6K |
| 11:26 |
16,088.30 |
16,089.90 |
16,088.30 |
16,089.90 |
126.7K |
| 11:27 |
16,092.30 |
16,092.30 |
16,089.20 |
16,089.20 |
82.8K |
| 11:28 |
16,090.00 |
16,095.20 |
16,090.00 |
16,095.20 |
85.0K |
| 11:29 |
16,094.00 |
16,095.00 |
16,094.00 |
16,095.00 |
190.7K |
| 11:30 |
16,098.90 |
16,098.90 |
16,096.80 |
16,096.80 |
148.4K |
| 11:31 |
16,097.70 |
16,099.50 |
16,097.70 |
16,099.50 |
58.9K |
| 11:32 |
16,098.40 |
16,098.40 |
16,095.80 |
16,095.80 |
24.3K |
| 11:33 |
16,095.00 |
16,095.60 |
16,095.00 |
16,095.60 |
88.4K |
| 11:34 |
16,096.30 |
16,096.30 |
16,094.60 |
16,094.60 |
85.9K |
| 11:35 |
16,098.50 |
16,098.50 |
16,095.40 |
16,095.40 |
79.6K |
| 11:36 |
16,095.30 |
16,096.00 |
16,095.30 |
16,096.00 |
39.7K |
| 11:37 |
16,094.20 |
16,095.20 |
16,094.20 |
16,095.20 |
185.0K |
| 11:38 |
16,097.80 |
16,097.80 |
16,097.80 |
16,097.80 |
302.3K |
| 11:39 |
16,101.10 |
16,101.70 |
16,101.10 |
16,101.70 |
72.2K |
| 11:40 |
16,101.20 |
16,101.20 |
16,101.00 |
16,101.00 |
88.5K |
| 11:41 |
16,101.00 |
16,101.00 |
16,099.70 |
16,099.70 |
211.7K |
| 11:42 |
16,101.40 |
16,101.40 |
16,101.20 |
16,101.20 |
52.7K |
| 11:43 |
16,100.50 |
16,100.50 |
16,100.00 |
16,100.00 |
159.0K |
| 11:44 |
16,100.00 |
16,103.10 |
16,100.00 |
16,103.10 |
151.2K |
| 11:45 |
16,103.80 |
16,103.80 |
16,097.90 |
16,097.90 |
347.3K |
| 11:46 |
16,098.70 |
16,099.20 |
16,098.70 |
16,099.20 |
105.3K |
| 11:47 |
16,105.90 |
16,110.30 |
16,105.90 |
16,110.30 |
261.2K |
| 11:48 |
16,108.80 |
16,108.80 |
16,106.80 |
16,106.80 |
45.0K |
| 11:49 |
16,108.00 |
16,111.30 |
16,108.00 |
16,111.30 |
176.8K |
| 11:50 |
16,111.90 |
16,112.90 |
16,111.90 |
16,112.90 |
67.8K |
| 11:51 |
16,116.50 |
16,116.50 |
16,115.00 |
16,115.00 |
302.4K |
| 11:52 |
16,114.00 |
16,114.20 |
16,114.00 |
16,114.20 |
50.3K |
| 11:53 |
16,115.10 |
16,115.10 |
16,112.10 |
16,112.10 |
163.4K |
| 11:54 |
16,110.90 |
16,110.90 |
16,109.10 |
16,109.10 |
212.3K |
| 11:55 |
16,110.90 |
16,110.90 |
16,109.50 |
16,109.50 |
103.0K |
| 11:56 |
16,109.90 |
16,109.90 |
16,107.10 |
16,107.10 |
281.4K |
| 11:57 |
16,101.30 |
16,105.30 |
16,101.30 |
16,105.30 |
528.2K |
| 11:58 |
16,105.50 |
16,107.40 |
16,105.50 |
16,107.40 |
1,098.4K |
| 11:59 |
16,106.80 |
16,106.90 |
16,106.80 |
16,106.90 |
61.8K |
| 12:00 |
16,107.30 |
16,112.10 |
16,107.30 |
16,112.10 |
249.4K |
| 12:01 |
16,112.20 |
16,112.20 |
16,109.10 |
16,109.10 |
146.6K |
| 12:02 |
16,108.70 |
16,111.40 |
16,108.70 |
16,111.40 |
170.9K |
| 12:03 |
16,110.20 |
16,110.20 |
16,107.10 |
16,107.10 |
544.4K |
| 12:04 |
16,106.30 |
16,107.60 |
16,106.30 |
16,107.60 |
152.9K |
| 12:05 |
16,107.40 |
16,107.40 |
16,106.50 |
16,106.50 |
241.7K |
| 12:06 |
16,102.50 |
16,102.50 |
16,101.20 |
16,101.20 |
133.0K |
| 12:07 |
16,101.80 |
16,103.10 |
16,101.80 |
16,103.10 |
71.6K |
| 12:08 |
16,102.50 |
16,105.10 |
16,102.50 |
16,105.10 |
101.0K |
| 12:09 |
16,104.40 |
16,104.40 |
16,101.40 |
16,101.40 |
56.4K |
| 12:10 |
16,098.80 |
16,106.10 |
16,098.80 |
16,106.10 |
263.2K |
| 12:11 |
16,107.10 |
16,107.10 |
16,106.80 |
16,106.80 |
76.1K |
| 12:12 |
16,109.40 |
16,109.40 |
16,106.90 |
16,106.90 |
66.9K |
| 12:13 |
16,107.20 |
16,111.00 |
16,107.20 |
16,111.00 |
196.5K |
| 12:14 |
16,109.50 |
16,109.50 |
16,108.80 |
16,108.80 |
115.2K |
| 12:15 |
16,107.60 |
16,109.00 |
16,107.60 |
16,109.00 |
223.5K |
| 12:16 |
16,109.60 |
16,109.60 |
16,108.10 |
16,108.10 |
141.6K |
| 12:17 |
16,108.00 |
16,108.70 |
16,108.00 |
16,108.70 |
179.1K |
| 12:18 |
16,111.80 |
16,113.80 |
16,111.80 |
16,113.80 |
706.1K |
| 12:19 |
16,108.80 |
16,108.80 |
16,108.40 |
16,108.40 |
73.7K |
| 12:20 |
16,113.50 |
16,113.50 |
16,111.90 |
16,111.90 |
44.3K |
| 12:21 |
16,110.90 |
16,112.80 |
16,110.90 |
16,112.80 |
1,060.7K |
| 12:22 |
16,118.20 |
16,118.20 |
16,117.30 |
16,117.30 |
113.8K |
| 12:23 |
16,120.00 |
16,120.00 |
16,117.90 |
16,117.90 |
200.4K |
| 12:24 |
16,118.40 |
16,118.40 |
16,114.60 |
16,114.60 |
119.1K |
| 12:25 |
16,115.90 |
16,115.90 |
16,113.90 |
16,113.90 |
404.4K |
| 12:26 |
16,111.90 |
16,112.10 |
16,111.90 |
16,112.10 |
129.6K |
| 12:27 |
16,110.20 |
16,110.20 |
16,106.30 |
16,106.30 |
151.5K |
| 12:28 |
16,107.20 |
16,108.00 |
16,107.20 |
16,108.00 |
72.0K |
| 12:29 |
16,109.90 |
16,109.90 |
16,109.10 |
16,109.10 |
154.9K |
| 12:30 |
16,115.40 |
16,121.60 |
16,115.40 |
16,121.60 |
612.7K |
| 12:31 |
16,123.30 |
16,124.20 |
16,123.30 |
16,124.20 |
105.5K |
| 12:32 |
16,127.00 |
16,127.00 |
16,126.60 |
16,126.60 |
337.5K |
| 12:33 |
16,127.10 |
16,127.10 |
16,123.60 |
16,123.60 |
165.5K |
| 12:34 |
16,132.70 |
16,132.70 |
16,131.10 |
16,131.10 |
97.3K |
| 12:35 |
16,132.30 |
16,133.50 |
16,132.30 |
16,133.50 |
63.5K |
| 12:36 |
16,132.20 |
16,132.20 |
16,131.40 |
16,131.40 |
101.0K |
| 12:37 |
16,130.30 |
16,130.30 |
16,126.80 |
16,126.80 |
150.9K |
| 12:38 |
16,125.10 |
16,125.40 |
16,125.10 |
16,125.40 |
68.9K |
| 12:39 |
16,127.90 |
16,127.90 |
16,127.00 |
16,127.00 |
77.4K |
| 12:40 |
16,121.70 |
16,127.40 |
16,121.70 |
16,127.40 |
84.1K |
| 12:41 |
16,125.50 |
16,127.00 |
16,125.50 |
16,127.00 |
70.8K |
| 12:42 |
16,124.30 |
16,127.60 |
16,124.30 |
16,127.60 |
151.7K |
| 12:43 |
16,127.90 |
16,129.70 |
16,127.90 |
16,129.70 |
140.8K |
| 12:44 |
16,127.90 |
16,129.00 |
16,127.90 |
16,129.00 |
168.1K |
| 12:45 |
16,133.00 |
16,138.90 |
16,133.00 |
16,138.90 |
65.3K |
| 12:46 |
16,138.90 |
16,140.60 |
16,138.90 |
16,140.60 |
123.0K |
| 12:47 |
16,138.50 |
16,138.50 |
16,136.60 |
16,136.60 |
271.9K |
| 12:48 |
16,136.60 |
16,142.30 |
16,136.60 |
16,142.30 |
123.9K |
| 12:49 |
16,140.30 |
16,140.30 |
16,139.60 |
16,139.60 |
185.9K |
| 12:50 |
16,140.10 |
16,141.50 |
16,140.10 |
16,141.50 |
84.3K |
| 12:51 |
16,143.00 |
16,146.90 |
16,143.00 |
16,146.90 |
197.0K |
| 12:52 |
16,145.00 |
16,145.30 |
16,145.00 |
16,145.30 |
290.4K |
| 12:53 |
16,141.10 |
16,146.00 |
16,141.10 |
16,146.00 |
125.3K |
| 12:54 |
16,144.90 |
16,145.30 |
16,144.90 |
16,145.30 |
84.8K |
| 12:55 |
16,140.10 |
16,145.90 |
16,140.10 |
16,145.90 |
228.4K |
| 12:56 |
16,145.70 |
16,147.50 |
16,145.70 |
16,147.50 |
130.7K |
| 12:57 |
16,143.80 |
16,143.90 |
16,143.80 |
16,143.90 |
96.9K |
| 12:58 |
16,146.80 |
16,146.80 |
16,144.30 |
16,144.30 |
251.4K |
| 12:59 |
16,144.60 |
16,151.90 |
16,144.60 |
16,151.90 |
700.4K |
| 13:00 |
16,152.90 |
16,153.80 |
16,152.90 |
16,153.80 |
1,156.6K |
| 13:01 |
16,151.70 |
16,155.00 |
16,151.70 |
16,155.00 |
434.5K |
| 13:02 |
16,158.10 |
16,159.20 |
16,158.10 |
16,159.20 |
102.2K |
| 13:03 |
16,164.00 |
16,170.00 |
16,164.00 |
16,170.00 |
191.3K |
| 13:04 |
16,166.70 |
16,169.00 |
16,166.70 |
16,169.00 |
181.5K |
| 13:05 |
16,165.70 |
16,165.70 |
16,164.40 |
16,164.40 |
226.0K |
| 13:06 |
16,163.70 |
16,169.90 |
16,163.70 |
16,169.90 |
191.4K |
| 13:07 |
16,169.60 |
16,170.80 |
16,169.60 |
16,170.80 |
224.0K |
| 13:08 |
16,170.20 |
16,175.60 |
16,170.20 |
16,175.60 |
150.0K |
| 13:09 |
16,176.50 |
16,177.20 |
16,176.50 |
16,177.20 |
183.4K |
| 13:10 |
16,177.60 |
16,177.60 |
16,176.70 |
16,176.70 |
103.2K |
| 13:11 |
16,179.90 |
16,181.90 |
16,179.90 |
16,181.90 |
452.3K |
| 13:12 |
16,182.40 |
16,186.00 |
16,182.40 |
16,186.00 |
90.0K |
| 13:13 |
16,186.00 |
16,186.00 |
16,184.40 |
16,184.40 |
100.4K |
| 13:14 |
16,175.00 |
16,175.40 |
16,175.00 |
16,175.40 |
393.5K |
| 13:15 |
16,173.50 |
16,175.20 |
16,173.50 |
16,175.20 |
166.3K |
| 13:16 |
16,177.10 |
16,178.10 |
16,177.10 |
16,178.10 |
407.8K |
| 13:17 |
16,178.90 |
16,178.90 |
16,174.80 |
16,174.80 |
229.5K |
| 13:18 |
16,168.40 |
16,168.40 |
16,166.70 |
16,166.70 |
90.3K |
| 13:19 |
16,162.10 |
16,162.10 |
16,160.80 |
16,160.80 |
84.8K |
| 13:20 |
16,157.10 |
16,157.10 |
16,153.90 |
16,153.90 |
214.3K |
| 13:21 |
16,151.00 |
16,151.00 |
16,146.90 |
16,146.90 |
240.9K |
| 13:22 |
16,144.10 |
16,144.10 |
16,143.70 |
16,143.70 |
929.0K |
| 13:23 |
16,144.70 |
16,147.00 |
16,144.70 |
16,147.00 |
179.8K |
| 13:24 |
16,139.60 |
16,145.40 |
16,139.60 |
16,145.40 |
413.7K |
| 13:25 |
16,144.40 |
16,145.70 |
16,144.40 |
16,145.70 |
68.5K |
| 13:26 |
16,143.70 |
16,145.70 |
16,143.70 |
16,145.70 |
116.4K |
| 13:27 |
16,147.40 |
16,147.40 |
16,147.30 |
16,147.30 |
279.6K |
| 13:28 |
16,148.30 |
16,148.30 |
16,147.50 |
16,147.50 |
94.8K |
| 13:29 |
16,151.80 |
16,152.70 |
16,151.80 |
16,152.70 |
1,200.3K |
| 13:30 |
16,157.70 |
16,161.60 |
16,157.70 |
16,161.60 |
253.8K |
| 13:31 |
16,162.30 |
16,163.90 |
16,162.30 |
16,163.90 |
269.9K |
| 13:32 |
16,164.10 |
16,164.10 |
16,158.30 |
16,158.30 |
211.1K |
| 13:33 |
16,157.70 |
16,161.60 |
16,157.70 |
16,161.60 |
160.9K |
| 13:34 |
16,158.50 |
16,162.10 |
16,158.50 |
16,162.10 |
920.3K |
| 13:35 |
16,161.80 |
16,161.80 |
16,158.90 |
16,158.90 |
324.8K |
| 13:36 |
16,156.00 |
16,156.00 |
16,149.40 |
16,149.40 |
350.6K |
| 13:37 |
16,147.70 |
16,147.70 |
16,147.30 |
16,147.30 |
158.3K |
| 13:38 |
16,147.20 |
16,147.20 |
16,143.60 |
16,143.60 |
156.9K |
| 13:39 |
16,143.50 |
16,144.20 |
16,143.50 |
16,144.20 |
101.5K |
| 13:40 |
16,142.10 |
16,143.90 |
16,142.10 |
16,143.90 |
91.4K |
| 13:41 |
16,144.80 |
16,144.80 |
16,144.20 |
16,144.20 |
142.4K |
| 13:42 |
16,145.00 |
16,145.00 |
16,144.50 |
16,144.50 |
186.3K |
| 13:43 |
16,148.80 |
16,149.30 |
16,148.80 |
16,149.30 |
116.7K |
| 13:44 |
16,150.20 |
16,150.20 |
16,145.80 |
16,145.80 |
211.2K |
| 13:45 |
16,146.70 |
16,146.70 |
16,144.40 |
16,144.40 |
145.9K |
| 13:46 |
16,145.10 |
16,146.90 |
16,145.10 |
16,146.90 |
305.4K |
| 13:47 |
16,145.80 |
16,147.70 |
16,145.80 |
16,147.70 |
472.1K |
| 13:48 |
16,143.60 |
16,143.60 |
16,143.40 |
16,143.40 |
465.1K |
| 13:49 |
16,141.50 |
16,143.80 |
16,141.50 |
16,143.80 |
154.4K |
| 13:50 |
16,145.10 |
16,145.10 |
16,142.80 |
16,142.80 |
212.9K |
| 13:51 |
16,141.20 |
16,141.20 |
16,136.00 |
16,136.00 |
317.3K |
| 13:52 |
16,139.50 |
16,139.50 |
16,138.20 |
16,138.20 |
224.8K |
| 13:53 |
16,140.70 |
16,140.70 |
16,135.70 |
16,135.70 |
321.8K |
| 13:54 |
16,138.00 |
16,138.00 |
16,136.60 |
16,136.60 |
164.3K |
| 13:55 |
16,137.80 |
16,140.00 |
16,137.80 |
16,140.00 |
450.9K |
| 13:56 |
16,143.40 |
16,143.40 |
16,141.90 |
16,141.90 |
247.3K |
| 13:57 |
16,141.00 |
16,148.10 |
16,141.00 |
16,148.10 |
831.2K |
| 13:58 |
16,143.60 |
16,146.10 |
16,143.60 |
16,146.10 |
342.1K |
| 13:59 |
16,135.80 |
16,135.80 |
16,134.20 |
16,134.20 |
354.6K |
| 14:00 |
16,140.10 |
16,140.10 |
16,139.30 |
16,139.30 |
556.3K |
| 14:01 |
16,139.30 |
16,139.30 |
16,139.30 |
16,139.30 |
0.0K |
| 14:02 |
16,139.30 |
16,139.30 |
16,139.30 |
16,139.30 |
0.0K |
| 14:03 |
16,139.30 |
16,139.30 |
16,139.30 |
16,139.30 |
0.0K |
| 14:04 |
16,139.30 |
16,139.30 |
16,139.30 |
16,139.30 |
0.0K |
| 14:05 |
16,139.30 |
16,139.30 |
16,139.30 |
16,139.30 |
0.0K |
| 14:06 |
16,139.30 |
16,139.30 |
16,139.30 |
16,139.30 |
0.0K |
| 14:07 |
16,139.30 |
16,139.30 |
16,139.30 |
16,139.30 |
0.0K |
| 14:08 |
16,139.30 |
16,139.30 |
16,139.30 |
16,139.30 |
0.0K |
| 14:09 |
16,139.30 |
16,139.30 |
16,139.30 |
16,139.30 |
0.0K |
| 14:10 |
16,139.30 |
16,139.30 |
16,125.00 |
16,125.00 |
22,494.4K |
| 14:11 |
16,125.00 |
16,125.00 |
16,125.00 |
16,125.00 |
0.0K |
| 14:12 |
16,125.00 |
16,125.00 |
16,125.00 |
16,125.00 |
0.0K |
| 14:13 |
16,125.00 |
16,125.00 |
16,125.00 |
16,125.00 |
0.0K |
| 14:14 |
16,125.00 |
16,125.00 |
16,125.00 |
16,125.00 |
850.7K |
| 14:15 |
16,125.00 |
16,125.00 |
16,125.00 |
16,125.00 |
192.0K |
| 14:16 |
16,125.00 |
16,125.00 |
16,125.00 |
16,125.00 |
0.0K |
| 14:17 |
16,125.00 |
16,125.00 |
16,125.00 |
16,125.00 |
0.0K |
| 15:01 |
16,125.00 |
16,125.00 |
16,125.00 |
16,125.00 |
11.0K |
| 16:04 |
16,125.00 |
16,125.00 |
16,125.00 |
16,125.00 |
0.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|