| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,263.40 |
16,263.40 |
16,163.80 |
16,163.80 |
2,234.6K |
| 10:01 |
16,160.00 |
16,160.00 |
16,159.70 |
16,159.70 |
416.9K |
| 10:02 |
16,155.90 |
16,155.90 |
16,150.70 |
16,150.70 |
711.5K |
| 10:03 |
16,143.00 |
16,152.20 |
16,143.00 |
16,152.20 |
168.5K |
| 10:04 |
16,147.80 |
16,160.40 |
16,147.80 |
16,160.40 |
1,400.9K |
| 10:05 |
16,159.90 |
16,159.90 |
16,158.50 |
16,158.50 |
683.3K |
| 10:06 |
16,161.40 |
16,161.40 |
16,159.90 |
16,159.90 |
1,053.1K |
| 10:07 |
16,149.20 |
16,154.10 |
16,149.20 |
16,154.10 |
1,440.6K |
| 10:08 |
16,142.60 |
16,147.10 |
16,142.60 |
16,147.10 |
940.1K |
| 10:09 |
16,148.00 |
16,157.40 |
16,148.00 |
16,157.40 |
1,702.2K |
| 10:10 |
16,135.20 |
16,135.20 |
16,126.60 |
16,126.60 |
1,996.7K |
| 10:11 |
16,109.90 |
16,109.90 |
16,100.60 |
16,100.60 |
1,031.7K |
| 10:12 |
16,099.10 |
16,110.70 |
16,099.10 |
16,110.70 |
824.1K |
| 10:13 |
16,124.10 |
16,124.10 |
16,111.80 |
16,111.80 |
478.1K |
| 10:14 |
16,108.80 |
16,108.80 |
16,103.10 |
16,103.10 |
732.9K |
| 10:15 |
16,102.90 |
16,104.50 |
16,102.90 |
16,104.50 |
1,016.3K |
| 10:16 |
16,101.80 |
16,101.80 |
16,094.80 |
16,094.80 |
1,340.2K |
| 10:17 |
16,085.40 |
16,089.30 |
16,085.40 |
16,089.30 |
310.6K |
| 10:18 |
16,091.10 |
16,091.10 |
16,083.40 |
16,083.40 |
478.4K |
| 10:19 |
16,080.60 |
16,080.60 |
16,078.80 |
16,078.80 |
950.5K |
| 10:20 |
16,074.10 |
16,074.10 |
16,071.80 |
16,071.80 |
1,052.3K |
| 10:21 |
16,078.80 |
16,085.10 |
16,078.80 |
16,085.10 |
550.1K |
| 10:22 |
16,082.40 |
16,082.40 |
16,077.70 |
16,077.70 |
949.2K |
| 10:23 |
16,070.80 |
16,070.80 |
16,068.40 |
16,068.40 |
167.1K |
| 10:24 |
16,069.20 |
16,069.20 |
16,068.70 |
16,068.70 |
109.0K |
| 10:25 |
16,070.50 |
16,072.50 |
16,070.50 |
16,072.50 |
142.1K |
| 10:26 |
16,074.90 |
16,074.90 |
16,074.50 |
16,074.50 |
940.0K |
| 10:27 |
16,070.50 |
16,070.50 |
16,066.80 |
16,066.80 |
1,042.5K |
| 10:28 |
16,073.30 |
16,077.10 |
16,073.30 |
16,077.10 |
991.9K |
| 10:29 |
16,079.30 |
16,082.40 |
16,079.30 |
16,082.40 |
949.2K |
| 10:30 |
16,084.20 |
16,084.20 |
16,083.20 |
16,083.20 |
175.0K |
| 10:31 |
16,080.50 |
16,083.30 |
16,080.50 |
16,083.30 |
722.2K |
| 10:32 |
16,083.90 |
16,091.60 |
16,083.90 |
16,091.60 |
2,500.3K |
| 10:33 |
16,088.00 |
16,088.00 |
16,085.30 |
16,085.30 |
499.6K |
| 10:34 |
16,082.30 |
16,082.30 |
16,081.50 |
16,081.50 |
420.3K |
| 10:35 |
16,082.40 |
16,083.30 |
16,082.40 |
16,083.30 |
190.1K |
| 10:36 |
16,077.30 |
16,077.30 |
16,075.90 |
16,075.90 |
586.1K |
| 10:37 |
16,080.30 |
16,081.60 |
16,080.30 |
16,081.60 |
438.6K |
| 10:38 |
16,073.40 |
16,073.40 |
16,055.10 |
16,055.10 |
1,776.4K |
| 10:39 |
16,054.70 |
16,054.70 |
16,053.70 |
16,053.70 |
732.8K |
| 10:40 |
16,052.10 |
16,052.10 |
16,051.00 |
16,051.00 |
717.0K |
| 10:41 |
16,040.20 |
16,040.20 |
16,039.90 |
16,039.90 |
343.7K |
| 10:42 |
16,041.30 |
16,045.40 |
16,041.30 |
16,045.40 |
368.2K |
| 10:43 |
16,038.40 |
16,038.40 |
16,033.70 |
16,033.70 |
723.3K |
| 10:44 |
16,037.80 |
16,038.60 |
16,037.80 |
16,038.60 |
369.6K |
| 10:45 |
16,043.60 |
16,043.60 |
16,042.80 |
16,042.80 |
236.4K |
| 10:46 |
16,046.40 |
16,051.60 |
16,046.40 |
16,051.60 |
529.2K |
| 10:47 |
16,057.10 |
16,057.10 |
16,054.80 |
16,054.80 |
206.7K |
| 10:48 |
16,054.70 |
16,056.20 |
16,054.70 |
16,056.20 |
118.3K |
| 10:49 |
16,055.70 |
16,055.70 |
16,055.20 |
16,055.20 |
143.9K |
| 10:50 |
16,056.30 |
16,056.30 |
16,056.10 |
16,056.10 |
363.5K |
| 10:51 |
16,062.70 |
16,065.70 |
16,062.70 |
16,065.70 |
348.5K |
| 10:52 |
16,060.30 |
16,060.30 |
16,055.90 |
16,055.90 |
128.8K |
| 10:53 |
16,055.20 |
16,055.20 |
16,044.70 |
16,044.70 |
1,250.6K |
| 10:54 |
16,046.10 |
16,046.10 |
16,041.00 |
16,041.00 |
355.6K |
| 10:55 |
16,049.50 |
16,050.70 |
16,049.50 |
16,050.70 |
293.4K |
| 10:56 |
16,051.90 |
16,051.90 |
16,051.70 |
16,051.70 |
664.0K |
| 10:57 |
16,051.70 |
16,051.70 |
16,047.70 |
16,047.70 |
188.3K |
| 10:58 |
16,049.50 |
16,049.60 |
16,049.50 |
16,049.60 |
287.7K |
| 10:59 |
16,047.90 |
16,049.90 |
16,047.90 |
16,049.90 |
455.6K |
| 11:00 |
16,052.40 |
16,052.40 |
16,045.80 |
16,045.80 |
725.8K |
| 11:01 |
16,047.80 |
16,049.30 |
16,047.80 |
16,049.30 |
294.1K |
| 11:02 |
16,047.00 |
16,047.00 |
16,046.00 |
16,046.00 |
203.5K |
| 11:03 |
16,044.60 |
16,044.60 |
16,042.70 |
16,042.70 |
356.3K |
| 11:04 |
16,043.50 |
16,043.50 |
16,042.50 |
16,042.50 |
354.9K |
| 11:05 |
16,057.60 |
16,064.40 |
16,057.60 |
16,064.40 |
280.4K |
| 11:06 |
16,066.10 |
16,069.40 |
16,066.10 |
16,069.40 |
154.0K |
| 11:07 |
16,077.40 |
16,080.00 |
16,077.40 |
16,080.00 |
1,397.5K |
| 11:08 |
16,082.60 |
16,082.60 |
16,078.30 |
16,078.30 |
411.7K |
| 11:09 |
16,079.30 |
16,081.00 |
16,079.30 |
16,081.00 |
191.1K |
| 11:10 |
16,079.70 |
16,079.70 |
16,077.20 |
16,077.20 |
99.7K |
| 11:11 |
16,080.00 |
16,080.00 |
16,077.40 |
16,077.40 |
145.7K |
| 11:12 |
16,074.50 |
16,074.50 |
16,073.80 |
16,073.80 |
369.7K |
| 11:13 |
16,074.60 |
16,077.30 |
16,074.60 |
16,077.30 |
537.2K |
| 11:14 |
16,082.50 |
16,082.50 |
16,079.50 |
16,079.50 |
553.8K |
| 11:15 |
16,084.70 |
16,085.50 |
16,084.70 |
16,085.50 |
638.2K |
| 11:16 |
16,088.00 |
16,088.20 |
16,088.00 |
16,088.20 |
572.7K |
| 11:17 |
16,087.30 |
16,087.30 |
16,084.30 |
16,084.30 |
439.1K |
| 11:18 |
16,088.70 |
16,088.70 |
16,086.20 |
16,086.20 |
115.3K |
| 11:19 |
16,085.50 |
16,086.00 |
16,085.50 |
16,086.00 |
227.5K |
| 11:20 |
16,088.50 |
16,088.50 |
16,087.60 |
16,087.60 |
194.1K |
| 11:21 |
16,093.60 |
16,093.60 |
16,090.00 |
16,090.00 |
180.8K |
| 11:22 |
16,086.40 |
16,088.10 |
16,086.40 |
16,088.10 |
306.7K |
| 11:23 |
16,084.30 |
16,089.90 |
16,084.30 |
16,089.90 |
185.4K |
| 11:24 |
16,084.10 |
16,084.10 |
16,082.80 |
16,082.80 |
616.7K |
| 11:25 |
16,080.20 |
16,082.40 |
16,080.20 |
16,082.40 |
71.1K |
| 11:26 |
16,083.50 |
16,083.50 |
16,082.70 |
16,082.70 |
221.0K |
| 11:27 |
16,078.40 |
16,079.50 |
16,078.40 |
16,079.50 |
256.8K |
| 11:28 |
16,082.20 |
16,082.20 |
16,080.80 |
16,080.80 |
493.4K |
| 11:29 |
16,078.70 |
16,078.70 |
16,078.60 |
16,078.60 |
155.0K |
| 11:30 |
16,081.70 |
16,081.90 |
16,081.70 |
16,081.90 |
330.9K |
| 11:31 |
16,079.60 |
16,081.50 |
16,079.60 |
16,081.50 |
168.7K |
| 11:32 |
16,084.50 |
16,084.50 |
16,081.70 |
16,081.70 |
430.3K |
| 11:33 |
16,081.70 |
16,082.40 |
16,081.70 |
16,082.40 |
213.6K |
| 11:34 |
16,082.00 |
16,082.00 |
16,081.90 |
16,081.90 |
285.2K |
| 11:35 |
16,086.90 |
16,086.90 |
16,085.20 |
16,085.20 |
173.1K |
| 11:36 |
16,083.80 |
16,092.50 |
16,083.80 |
16,092.50 |
359.6K |
| 11:37 |
16,095.30 |
16,095.30 |
16,087.80 |
16,087.80 |
223.4K |
| 11:38 |
16,086.70 |
16,086.70 |
16,086.70 |
16,086.70 |
284.7K |
| 11:39 |
16,091.40 |
16,091.60 |
16,091.40 |
16,091.60 |
179.1K |
| 11:40 |
16,094.30 |
16,094.30 |
16,091.40 |
16,091.40 |
112.8K |
| 11:41 |
16,096.50 |
16,096.50 |
16,093.10 |
16,093.10 |
159.9K |
| 11:42 |
16,095.40 |
16,095.40 |
16,094.20 |
16,094.20 |
99.9K |
| 11:43 |
16,097.00 |
16,098.70 |
16,097.00 |
16,098.70 |
339.6K |
| 11:44 |
16,097.90 |
16,097.90 |
16,097.10 |
16,097.10 |
382.1K |
| 11:45 |
16,095.50 |
16,095.50 |
16,094.90 |
16,094.90 |
151.5K |
| 11:46 |
16,093.70 |
16,093.70 |
16,092.10 |
16,092.10 |
216.8K |
| 11:47 |
16,095.20 |
16,095.20 |
16,091.90 |
16,091.90 |
423.8K |
| 11:48 |
16,091.90 |
16,092.10 |
16,091.90 |
16,092.10 |
590.6K |
| 11:49 |
16,089.10 |
16,094.10 |
16,089.10 |
16,094.10 |
355.1K |
| 11:50 |
16,092.70 |
16,101.10 |
16,092.70 |
16,101.10 |
172.8K |
| 11:51 |
16,112.80 |
16,113.20 |
16,112.80 |
16,113.20 |
800.5K |
| 11:52 |
16,110.80 |
16,110.80 |
16,109.30 |
16,109.30 |
227.6K |
| 11:53 |
16,112.00 |
16,112.00 |
16,108.30 |
16,108.30 |
142.6K |
| 11:54 |
16,107.50 |
16,110.70 |
16,107.50 |
16,110.70 |
526.8K |
| 11:55 |
16,105.70 |
16,107.60 |
16,105.70 |
16,107.60 |
369.3K |
| 11:56 |
16,108.80 |
16,108.80 |
16,106.80 |
16,106.80 |
129.4K |
| 11:57 |
16,105.60 |
16,105.60 |
16,101.70 |
16,101.70 |
284.8K |
| 11:58 |
16,101.90 |
16,104.00 |
16,101.90 |
16,104.00 |
213.9K |
| 11:59 |
16,110.20 |
16,112.40 |
16,110.20 |
16,112.40 |
84.1K |
| 12:00 |
16,116.00 |
16,116.00 |
16,109.70 |
16,109.70 |
182.5K |
| 12:01 |
16,106.70 |
16,106.70 |
16,103.80 |
16,103.80 |
86.4K |
| 12:02 |
16,107.00 |
16,107.00 |
16,105.40 |
16,105.40 |
158.3K |
| 12:03 |
16,113.80 |
16,113.80 |
16,111.20 |
16,111.20 |
271.7K |
| 12:04 |
16,111.50 |
16,112.30 |
16,111.50 |
16,112.30 |
390.6K |
| 12:05 |
16,114.40 |
16,116.10 |
16,114.40 |
16,116.10 |
275.8K |
| 12:06 |
16,114.50 |
16,114.50 |
16,112.60 |
16,112.60 |
1,044.2K |
| 12:07 |
16,113.10 |
16,122.10 |
16,113.10 |
16,122.10 |
511.5K |
| 12:08 |
16,116.80 |
16,116.80 |
16,112.80 |
16,112.80 |
138.1K |
| 12:09 |
16,112.40 |
16,114.50 |
16,112.40 |
16,114.50 |
534.6K |
| 12:10 |
16,113.00 |
16,113.00 |
16,109.40 |
16,109.40 |
99.9K |
| 12:11 |
16,112.00 |
16,112.00 |
16,110.20 |
16,110.20 |
1,190.8K |
| 12:12 |
16,120.10 |
16,120.10 |
16,119.30 |
16,119.30 |
209.7K |
| 12:13 |
16,128.10 |
16,130.90 |
16,128.10 |
16,130.90 |
914.7K |
| 12:14 |
16,139.00 |
16,139.00 |
16,138.70 |
16,138.70 |
323.6K |
| 12:15 |
16,135.70 |
16,135.70 |
16,134.10 |
16,134.10 |
834.7K |
| 12:16 |
16,132.60 |
16,141.30 |
16,132.60 |
16,141.30 |
1,050.7K |
| 12:17 |
16,135.30 |
16,135.30 |
16,135.00 |
16,135.00 |
1,458.4K |
| 12:18 |
16,134.60 |
16,134.60 |
16,129.40 |
16,129.40 |
397.7K |
| 12:19 |
16,132.50 |
16,132.50 |
16,131.60 |
16,131.60 |
648.2K |
| 12:20 |
16,131.70 |
16,131.70 |
16,126.90 |
16,126.90 |
738.8K |
| 12:21 |
16,127.90 |
16,128.40 |
16,127.90 |
16,128.40 |
389.9K |
| 12:22 |
16,128.40 |
16,132.40 |
16,128.40 |
16,132.40 |
210.2K |
| 12:23 |
16,129.90 |
16,132.10 |
16,129.90 |
16,132.10 |
708.4K |
| 12:24 |
16,134.70 |
16,134.70 |
16,131.10 |
16,131.10 |
227.2K |
| 12:25 |
16,128.30 |
16,128.30 |
16,127.90 |
16,127.90 |
482.2K |
| 12:26 |
16,128.20 |
16,128.20 |
16,126.70 |
16,126.70 |
738.3K |
| 12:27 |
16,122.10 |
16,122.10 |
16,121.30 |
16,121.30 |
249.8K |
| 12:28 |
16,124.50 |
16,124.50 |
16,124.30 |
16,124.30 |
693.1K |
| 12:29 |
16,125.10 |
16,125.10 |
16,120.00 |
16,120.00 |
460.7K |
| 12:30 |
16,117.40 |
16,117.60 |
16,117.40 |
16,117.60 |
786.4K |
| 12:31 |
16,118.60 |
16,122.30 |
16,118.60 |
16,122.30 |
187.7K |
| 12:32 |
16,120.20 |
16,121.30 |
16,120.20 |
16,121.30 |
172.4K |
| 12:33 |
16,119.10 |
16,119.10 |
16,118.10 |
16,118.10 |
251.3K |
| 12:34 |
16,119.10 |
16,119.10 |
16,114.90 |
16,114.90 |
139.0K |
| 12:35 |
16,115.70 |
16,115.70 |
16,113.90 |
16,113.90 |
290.4K |
| 12:36 |
16,113.20 |
16,113.20 |
16,108.80 |
16,108.80 |
360.0K |
| 12:37 |
16,106.10 |
16,106.10 |
16,105.80 |
16,105.80 |
213.3K |
| 12:38 |
16,105.00 |
16,105.00 |
16,103.70 |
16,103.70 |
124.6K |
| 12:39 |
16,104.10 |
16,104.10 |
16,101.40 |
16,101.40 |
419.4K |
| 12:40 |
16,098.10 |
16,098.10 |
16,093.70 |
16,093.70 |
224.8K |
| 12:41 |
16,093.40 |
16,095.30 |
16,093.40 |
16,095.30 |
65.3K |
| 12:42 |
16,090.80 |
16,090.80 |
16,086.30 |
16,086.30 |
358.0K |
| 12:43 |
16,084.30 |
16,093.00 |
16,084.30 |
16,093.00 |
452.0K |
| 12:44 |
16,096.80 |
16,096.80 |
16,093.70 |
16,093.70 |
351.0K |
| 12:45 |
16,092.40 |
16,095.70 |
16,092.40 |
16,095.70 |
352.1K |
| 12:46 |
16,101.20 |
16,107.20 |
16,101.20 |
16,107.20 |
562.2K |
| 12:47 |
16,099.70 |
16,099.70 |
16,098.10 |
16,098.10 |
116.5K |
| 12:48 |
16,094.20 |
16,094.80 |
16,094.20 |
16,094.80 |
1,011.3K |
| 12:49 |
16,103.40 |
16,103.40 |
16,101.50 |
16,101.50 |
239.0K |
| 12:50 |
16,100.90 |
16,100.90 |
16,099.40 |
16,099.40 |
2,066.3K |
| 12:51 |
16,108.60 |
16,116.20 |
16,108.60 |
16,116.20 |
2,189.6K |
| 12:52 |
16,118.70 |
16,118.70 |
16,114.70 |
16,114.70 |
351.9K |
| 12:53 |
16,115.30 |
16,115.30 |
16,108.00 |
16,108.00 |
225.5K |
| 12:54 |
16,104.30 |
16,104.30 |
16,101.90 |
16,101.90 |
535.6K |
| 12:55 |
16,104.70 |
16,104.70 |
16,103.70 |
16,103.70 |
234.5K |
| 12:56 |
16,108.90 |
16,109.10 |
16,108.90 |
16,109.10 |
302.2K |
| 12:57 |
16,108.80 |
16,108.80 |
16,108.20 |
16,108.20 |
224.8K |
| 12:58 |
16,106.00 |
16,108.80 |
16,106.00 |
16,108.80 |
296.8K |
| 12:59 |
16,106.70 |
16,106.70 |
16,105.20 |
16,105.20 |
304.0K |
| 13:00 |
16,103.10 |
16,103.10 |
16,094.10 |
16,094.10 |
773.1K |
| 13:01 |
16,094.30 |
16,094.30 |
16,094.20 |
16,094.20 |
368.4K |
| 13:02 |
16,092.30 |
16,092.30 |
16,089.60 |
16,089.60 |
372.4K |
| 13:03 |
16,090.40 |
16,090.40 |
16,088.30 |
16,088.30 |
304.7K |
| 13:04 |
16,084.40 |
16,084.40 |
16,084.40 |
16,084.40 |
703.0K |
| 13:05 |
16,086.60 |
16,091.30 |
16,086.60 |
16,091.30 |
1,215.1K |
| 13:06 |
16,088.90 |
16,088.90 |
16,078.10 |
16,078.10 |
745.7K |
| 13:07 |
16,073.20 |
16,073.20 |
16,071.90 |
16,071.90 |
160.2K |
| 13:08 |
16,071.80 |
16,079.20 |
16,071.80 |
16,079.20 |
376.4K |
| 13:09 |
16,079.90 |
16,082.80 |
16,079.90 |
16,082.80 |
191.4K |
| 13:10 |
16,084.40 |
16,091.00 |
16,084.40 |
16,091.00 |
319.9K |
| 13:11 |
16,096.50 |
16,096.50 |
16,094.90 |
16,094.90 |
117.8K |
| 13:12 |
16,093.80 |
16,096.70 |
16,093.80 |
16,096.70 |
377.5K |
| 13:13 |
16,091.40 |
16,093.30 |
16,091.40 |
16,093.30 |
567.7K |
| 13:14 |
16,097.60 |
16,098.20 |
16,097.60 |
16,098.20 |
206.4K |
| 13:15 |
16,101.40 |
16,101.80 |
16,101.40 |
16,101.80 |
70.2K |
| 13:16 |
16,095.90 |
16,096.40 |
16,095.90 |
16,096.40 |
496.0K |
| 13:17 |
16,097.90 |
16,098.60 |
16,097.90 |
16,098.60 |
126.8K |
| 13:18 |
16,103.10 |
16,103.10 |
16,097.80 |
16,097.80 |
77.1K |
| 13:19 |
16,099.60 |
16,101.30 |
16,099.60 |
16,101.30 |
117.2K |
| 13:20 |
16,102.80 |
16,102.80 |
16,101.90 |
16,101.90 |
32.4K |
| 13:21 |
16,100.10 |
16,100.10 |
16,098.70 |
16,098.70 |
214.2K |
| 13:22 |
16,096.50 |
16,098.70 |
16,096.50 |
16,098.70 |
764.1K |
| 13:23 |
16,095.00 |
16,096.60 |
16,095.00 |
16,096.60 |
214.0K |
| 13:24 |
16,097.20 |
16,097.20 |
16,095.10 |
16,095.10 |
267.8K |
| 13:25 |
16,096.80 |
16,098.60 |
16,096.80 |
16,098.60 |
169.6K |
| 13:26 |
16,097.70 |
16,098.30 |
16,097.70 |
16,098.30 |
141.5K |
| 13:27 |
16,097.40 |
16,097.40 |
16,097.30 |
16,097.30 |
344.4K |
| 13:28 |
16,095.40 |
16,096.60 |
16,095.40 |
16,096.60 |
141.9K |
| 13:29 |
16,098.20 |
16,098.20 |
16,096.80 |
16,096.80 |
116.0K |
| 13:30 |
16,096.40 |
16,096.90 |
16,096.40 |
16,096.90 |
122.2K |
| 13:31 |
16,094.00 |
16,094.00 |
16,091.70 |
16,091.70 |
159.5K |
| 13:32 |
16,093.10 |
16,093.10 |
16,090.20 |
16,090.20 |
166.6K |
| 13:33 |
16,092.70 |
16,092.70 |
16,090.00 |
16,090.00 |
214.6K |
| 13:34 |
16,088.80 |
16,089.40 |
16,088.80 |
16,089.40 |
206.3K |
| 13:35 |
16,091.10 |
16,091.30 |
16,091.10 |
16,091.30 |
492.2K |
| 13:36 |
16,090.00 |
16,091.30 |
16,090.00 |
16,091.30 |
92.8K |
| 13:37 |
16,090.00 |
16,092.80 |
16,090.00 |
16,092.80 |
93.5K |
| 13:38 |
16,090.00 |
16,093.20 |
16,090.00 |
16,093.20 |
487.6K |
| 13:39 |
16,095.50 |
16,098.50 |
16,095.50 |
16,098.50 |
309.9K |
| 13:40 |
16,100.60 |
16,100.60 |
16,100.40 |
16,100.40 |
546.8K |
| 13:41 |
16,105.50 |
16,105.50 |
16,099.20 |
16,099.20 |
583.6K |
| 13:42 |
16,101.30 |
16,101.30 |
16,100.70 |
16,100.70 |
193.7K |
| 13:43 |
16,097.80 |
16,099.80 |
16,097.80 |
16,099.80 |
113.9K |
| 13:44 |
16,098.30 |
16,098.30 |
16,096.80 |
16,096.80 |
251.6K |
| 13:45 |
16,095.50 |
16,098.00 |
16,095.50 |
16,098.00 |
203.8K |
| 13:46 |
16,094.70 |
16,098.40 |
16,094.70 |
16,098.40 |
61.7K |
| 13:47 |
16,099.70 |
16,099.70 |
16,098.40 |
16,098.40 |
132.0K |
| 13:48 |
16,099.50 |
16,099.50 |
16,098.40 |
16,098.40 |
100.7K |
| 13:49 |
16,103.00 |
16,103.00 |
16,102.10 |
16,102.10 |
365.2K |
| 13:50 |
16,096.60 |
16,096.60 |
16,092.90 |
16,092.90 |
356.0K |
| 13:51 |
16,093.50 |
16,093.50 |
16,091.20 |
16,091.20 |
273.8K |
| 13:52 |
16,090.20 |
16,090.20 |
16,083.30 |
16,083.30 |
967.5K |
| 13:53 |
16,087.20 |
16,091.10 |
16,087.20 |
16,091.10 |
493.0K |
| 13:54 |
16,090.80 |
16,090.80 |
16,090.30 |
16,090.30 |
94.3K |
| 13:55 |
16,092.00 |
16,092.00 |
16,090.80 |
16,090.80 |
334.4K |
| 13:56 |
16,087.70 |
16,088.80 |
16,087.70 |
16,088.80 |
214.3K |
| 13:57 |
16,087.40 |
16,087.40 |
16,087.00 |
16,087.00 |
127.3K |
| 13:58 |
16,086.30 |
16,086.30 |
16,085.90 |
16,085.90 |
92.4K |
| 13:59 |
16,090.10 |
16,090.10 |
16,088.30 |
16,088.30 |
233.8K |
| 14:00 |
16,089.10 |
16,089.10 |
16,085.20 |
16,085.20 |
126.6K |
| 14:01 |
16,084.30 |
16,084.30 |
16,082.20 |
16,082.20 |
115.9K |
| 14:02 |
16,084.80 |
16,088.20 |
16,084.80 |
16,088.20 |
80.2K |
| 14:03 |
16,083.10 |
16,083.10 |
16,079.10 |
16,079.10 |
463.5K |
| 14:04 |
16,077.10 |
16,077.10 |
16,076.20 |
16,076.20 |
166.2K |
| 14:05 |
16,076.40 |
16,076.40 |
16,071.90 |
16,071.90 |
180.0K |
| 14:06 |
16,081.80 |
16,088.90 |
16,081.80 |
16,088.90 |
931.9K |
| 14:07 |
16,088.30 |
16,088.30 |
16,088.10 |
16,088.10 |
271.5K |
| 14:08 |
16,082.20 |
16,084.90 |
16,082.20 |
16,084.90 |
79.1K |
| 14:09 |
16,087.80 |
16,087.80 |
16,086.50 |
16,086.50 |
55.2K |
| 14:10 |
16,085.60 |
16,085.60 |
16,085.20 |
16,085.20 |
539.0K |
| 14:11 |
16,090.10 |
16,093.50 |
16,090.10 |
16,093.50 |
181.1K |
| 14:12 |
16,092.60 |
16,092.60 |
16,089.20 |
16,089.20 |
137.3K |
| 14:13 |
16,092.90 |
16,092.90 |
16,091.30 |
16,091.30 |
121.0K |
| 14:14 |
16,092.10 |
16,095.00 |
16,092.10 |
16,095.00 |
748.2K |
| 14:15 |
16,098.10 |
16,098.10 |
16,092.90 |
16,092.90 |
330.4K |
| 14:16 |
16,092.40 |
16,092.40 |
16,088.10 |
16,088.10 |
1,723.2K |
| 14:17 |
16,087.90 |
16,087.90 |
16,087.80 |
16,087.80 |
248.5K |
| 14:18 |
16,086.50 |
16,086.50 |
16,084.60 |
16,084.60 |
450.5K |
| 14:19 |
16,080.10 |
16,081.10 |
16,080.10 |
16,081.10 |
2,063.8K |
| 14:20 |
16,082.80 |
16,084.60 |
16,082.80 |
16,084.60 |
1,351.9K |
| 14:21 |
16,086.60 |
16,087.90 |
16,086.60 |
16,087.90 |
431.2K |
| 14:22 |
16,090.20 |
16,090.20 |
16,087.20 |
16,087.20 |
155.1K |
| 14:23 |
16,085.00 |
16,085.00 |
16,083.30 |
16,083.30 |
143.2K |
| 14:24 |
16,084.40 |
16,084.50 |
16,084.40 |
16,084.50 |
368.1K |
| 14:25 |
16,082.50 |
16,082.50 |
16,072.50 |
16,072.50 |
1,072.4K |
| 14:26 |
16,076.20 |
16,076.50 |
16,076.20 |
16,076.50 |
175.4K |
| 14:27 |
16,076.50 |
16,076.50 |
16,075.90 |
16,075.90 |
282.9K |
| 14:28 |
16,078.90 |
16,078.90 |
16,078.30 |
16,078.30 |
162.1K |
| 14:29 |
16,078.90 |
16,078.90 |
16,078.60 |
16,078.60 |
93.4K |
| 14:30 |
16,076.60 |
16,076.60 |
16,075.10 |
16,075.10 |
175.5K |
| 14:31 |
16,080.00 |
16,081.20 |
16,080.00 |
16,081.20 |
1,095.3K |
| 14:32 |
16,079.90 |
16,079.90 |
16,077.40 |
16,077.40 |
78.9K |
| 14:33 |
16,077.30 |
16,077.30 |
16,076.40 |
16,076.40 |
128.9K |
| 14:34 |
16,077.40 |
16,077.40 |
16,075.20 |
16,075.20 |
588.4K |
| 14:35 |
16,075.00 |
16,075.00 |
16,074.20 |
16,074.20 |
64.4K |
| 14:36 |
16,072.40 |
16,072.70 |
16,072.40 |
16,072.70 |
366.8K |
| 14:37 |
16,076.40 |
16,076.40 |
16,075.90 |
16,075.90 |
66.1K |
| 14:38 |
16,074.50 |
16,074.50 |
16,071.30 |
16,071.30 |
455.1K |
| 14:39 |
16,071.00 |
16,071.00 |
16,066.50 |
16,066.50 |
432.0K |
| 14:40 |
16,065.00 |
16,066.10 |
16,065.00 |
16,066.10 |
79.2K |
| 14:41 |
16,066.40 |
16,066.80 |
16,066.40 |
16,066.80 |
75.0K |
| 14:42 |
16,066.60 |
16,066.60 |
16,065.00 |
16,065.00 |
92.9K |
| 14:43 |
16,064.10 |
16,064.10 |
16,062.80 |
16,062.80 |
322.8K |
| 14:44 |
16,064.50 |
16,064.50 |
16,060.40 |
16,060.40 |
238.2K |
| 14:45 |
16,059.00 |
16,060.70 |
16,059.00 |
16,060.70 |
39.8K |
| 14:46 |
16,059.90 |
16,064.60 |
16,059.90 |
16,064.60 |
953.1K |
| 14:47 |
16,064.40 |
16,066.90 |
16,064.40 |
16,066.90 |
314.9K |
| 14:48 |
16,064.20 |
16,066.50 |
16,064.20 |
16,066.50 |
241.3K |
| 14:49 |
16,068.00 |
16,068.00 |
16,067.90 |
16,067.90 |
52.9K |
| 14:50 |
16,066.70 |
16,066.70 |
16,066.20 |
16,066.20 |
58.2K |
| 14:51 |
16,067.60 |
16,068.90 |
16,067.60 |
16,068.90 |
346.1K |
| 14:52 |
16,070.00 |
16,072.70 |
16,070.00 |
16,072.70 |
517.6K |
| 14:53 |
16,076.40 |
16,080.60 |
16,076.40 |
16,080.60 |
603.3K |
| 14:54 |
16,079.90 |
16,079.90 |
16,076.80 |
16,076.80 |
157.3K |
| 14:55 |
16,078.90 |
16,078.90 |
16,075.60 |
16,075.60 |
538.2K |
| 14:56 |
16,074.00 |
16,074.00 |
16,073.40 |
16,073.40 |
224.2K |
| 14:57 |
16,077.60 |
16,077.60 |
16,076.80 |
16,076.80 |
521.0K |
| 14:58 |
16,076.80 |
16,076.80 |
16,076.50 |
16,076.50 |
220.6K |
| 14:59 |
16,073.20 |
16,073.20 |
16,070.10 |
16,070.10 |
353.2K |
| 15:00 |
16,069.90 |
16,072.40 |
16,069.90 |
16,072.40 |
453.9K |
| 15:01 |
16,066.20 |
16,066.20 |
16,066.10 |
16,066.10 |
148.6K |
| 15:02 |
16,068.30 |
16,068.30 |
16,065.80 |
16,065.80 |
166.5K |
| 15:03 |
16,064.00 |
16,065.80 |
16,064.00 |
16,065.80 |
219.4K |
| 15:04 |
16,064.70 |
16,066.80 |
16,064.70 |
16,066.80 |
130.6K |
| 15:05 |
16,064.80 |
16,064.80 |
16,063.40 |
16,063.40 |
564.2K |
| 15:06 |
16,063.70 |
16,063.70 |
16,062.60 |
16,062.60 |
71.3K |
| 15:07 |
16,064.90 |
16,064.90 |
16,064.60 |
16,064.60 |
116.5K |
| 15:08 |
16,061.80 |
16,061.90 |
16,061.80 |
16,061.90 |
220.3K |
| 15:09 |
16,064.10 |
16,066.90 |
16,064.10 |
16,066.90 |
201.9K |
| 15:10 |
16,066.80 |
16,066.80 |
16,066.10 |
16,066.10 |
64.4K |
| 15:11 |
16,067.70 |
16,067.70 |
16,066.10 |
16,066.10 |
123.5K |
| 15:12 |
16,063.80 |
16,063.80 |
16,061.60 |
16,061.60 |
291.1K |
| 15:13 |
16,058.70 |
16,060.90 |
16,058.70 |
16,060.90 |
2,357.4K |
| 15:14 |
16,062.40 |
16,062.90 |
16,062.40 |
16,062.90 |
90.1K |
| 15:15 |
16,065.50 |
16,067.70 |
16,065.50 |
16,067.70 |
206.3K |
| 15:16 |
16,066.20 |
16,066.20 |
16,066.10 |
16,066.10 |
198.9K |
| 15:17 |
16,066.90 |
16,066.90 |
16,066.90 |
16,066.90 |
92.1K |
| 15:18 |
16,066.20 |
16,067.20 |
16,066.20 |
16,067.20 |
202.3K |
| 15:19 |
16,066.30 |
16,066.30 |
16,063.20 |
16,063.20 |
258.4K |
| 15:20 |
16,061.90 |
16,061.90 |
16,061.50 |
16,061.50 |
204.5K |
| 15:21 |
16,063.30 |
16,063.30 |
16,061.30 |
16,061.30 |
186.4K |
| 15:22 |
16,063.50 |
16,063.50 |
16,062.60 |
16,062.60 |
735.4K |
| 15:23 |
16,065.20 |
16,065.20 |
16,064.40 |
16,064.40 |
342.0K |
| 15:24 |
16,066.00 |
16,066.70 |
16,066.00 |
16,066.70 |
316.2K |
| 15:25 |
16,065.30 |
16,065.30 |
16,064.50 |
16,064.50 |
301.9K |
| 15:26 |
16,064.20 |
16,064.20 |
16,061.50 |
16,061.50 |
112.2K |
| 15:27 |
16,064.00 |
16,064.00 |
16,060.60 |
16,060.60 |
365.2K |
| 15:28 |
16,063.10 |
16,063.20 |
16,063.10 |
16,063.20 |
139.3K |
| 15:29 |
16,063.70 |
16,063.70 |
16,062.40 |
16,062.40 |
262.9K |
| 15:30 |
16,062.70 |
16,064.30 |
16,062.70 |
16,064.30 |
374.0K |
| 15:31 |
16,066.90 |
16,066.90 |
16,065.50 |
16,065.50 |
349.4K |
| 15:32 |
16,063.50 |
16,064.20 |
16,063.50 |
16,064.20 |
118.2K |
| 15:33 |
16,063.00 |
16,063.00 |
16,062.50 |
16,062.50 |
250.8K |
| 15:34 |
16,066.00 |
16,066.00 |
16,061.30 |
16,061.30 |
220.0K |
| 15:35 |
16,060.10 |
16,060.10 |
16,059.50 |
16,059.50 |
224.6K |
| 15:36 |
16,056.50 |
16,058.60 |
16,056.50 |
16,058.60 |
489.8K |
| 15:37 |
16,058.10 |
16,058.10 |
16,056.60 |
16,056.60 |
263.6K |
| 15:38 |
16,058.40 |
16,058.40 |
16,056.10 |
16,056.10 |
520.8K |
| 15:39 |
16,056.90 |
16,056.90 |
16,052.20 |
16,052.20 |
157.7K |
| 15:40 |
16,054.60 |
16,054.60 |
16,046.60 |
16,046.60 |
527.7K |
| 15:41 |
16,043.70 |
16,043.70 |
16,041.90 |
16,041.90 |
727.8K |
| 15:42 |
16,040.70 |
16,041.10 |
16,040.70 |
16,041.10 |
269.4K |
| 15:43 |
16,038.60 |
16,038.60 |
16,035.50 |
16,035.50 |
276.1K |
| 15:44 |
16,038.60 |
16,038.60 |
16,036.60 |
16,036.60 |
341.2K |
| 15:45 |
16,035.60 |
16,035.60 |
16,030.40 |
16,030.40 |
558.2K |
| 15:46 |
16,031.90 |
16,031.90 |
16,030.40 |
16,030.40 |
1,260.9K |
| 15:47 |
16,028.70 |
16,028.70 |
16,028.10 |
16,028.10 |
280.8K |
| 15:48 |
16,026.30 |
16,028.50 |
16,026.30 |
16,028.50 |
256.3K |
| 15:49 |
16,027.40 |
16,027.60 |
16,027.40 |
16,027.60 |
1,210.0K |
| 15:50 |
16,025.60 |
16,025.60 |
16,025.50 |
16,025.50 |
244.6K |
| 15:51 |
16,022.00 |
16,022.00 |
16,021.70 |
16,021.70 |
403.2K |
| 15:52 |
16,017.10 |
16,017.10 |
16,016.40 |
16,016.40 |
698.0K |
| 15:53 |
16,011.50 |
16,011.50 |
16,007.40 |
16,007.40 |
1,710.7K |
| 15:54 |
16,010.50 |
16,010.50 |
16,008.80 |
16,008.80 |
369.4K |
| 15:55 |
16,014.80 |
16,014.80 |
16,012.70 |
16,012.70 |
571.9K |
| 15:56 |
16,012.90 |
16,016.50 |
16,012.90 |
16,016.50 |
1,935.9K |
| 15:57 |
16,019.00 |
16,023.20 |
16,019.00 |
16,023.20 |
966.9K |
| 15:58 |
16,021.70 |
16,030.70 |
16,021.70 |
16,030.70 |
1,038.0K |
| 15:59 |
16,028.50 |
16,029.80 |
16,028.50 |
16,029.80 |
616.6K |
| 16:00 |
16,026.80 |
16,028.00 |
16,026.80 |
16,028.00 |
1,134.9K |
| 16:01 |
16,028.00 |
16,028.00 |
16,028.00 |
16,028.00 |
0.0K |
| 16:02 |
16,028.00 |
16,028.00 |
16,028.00 |
16,028.00 |
0.0K |
| 16:03 |
16,028.00 |
16,028.00 |
16,028.00 |
16,028.00 |
0.0K |
| 16:04 |
16,028.00 |
16,042.00 |
16,028.00 |
16,042.00 |
34,451.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|