| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,042.00 |
16,042.00 |
16,040.10 |
16,040.10 |
1,104.9K |
| 10:01 |
16,049.30 |
16,049.30 |
16,045.10 |
16,045.10 |
531.0K |
| 10:02 |
16,050.30 |
16,053.20 |
16,050.30 |
16,053.20 |
832.7K |
| 10:03 |
16,051.80 |
16,051.80 |
16,042.10 |
16,042.10 |
389.5K |
| 10:04 |
16,039.30 |
16,055.50 |
16,039.30 |
16,055.50 |
461.5K |
| 10:05 |
16,054.50 |
16,054.50 |
16,049.10 |
16,049.10 |
388.7K |
| 10:06 |
16,048.60 |
16,048.60 |
16,046.30 |
16,046.30 |
581.4K |
| 10:07 |
16,066.60 |
16,073.90 |
16,066.60 |
16,073.90 |
1,344.2K |
| 10:08 |
16,071.20 |
16,074.90 |
16,071.20 |
16,074.90 |
407.1K |
| 10:09 |
16,099.30 |
16,103.60 |
16,099.30 |
16,103.60 |
2,286.6K |
| 10:10 |
16,076.80 |
16,089.90 |
16,076.80 |
16,089.90 |
1,546.6K |
| 10:11 |
16,091.00 |
16,091.20 |
16,091.00 |
16,091.20 |
805.4K |
| 10:12 |
16,084.00 |
16,084.00 |
16,081.90 |
16,081.90 |
890.9K |
| 10:13 |
16,081.30 |
16,081.30 |
16,077.70 |
16,077.70 |
445.3K |
| 10:14 |
16,079.30 |
16,079.30 |
16,076.40 |
16,076.40 |
486.4K |
| 10:15 |
16,073.10 |
16,075.10 |
16,073.10 |
16,075.10 |
631.3K |
| 10:16 |
16,067.70 |
16,067.70 |
16,061.10 |
16,061.10 |
1,139.5K |
| 10:17 |
16,060.80 |
16,063.70 |
16,060.80 |
16,063.70 |
236.7K |
| 10:18 |
16,062.10 |
16,062.10 |
16,059.80 |
16,059.80 |
769.9K |
| 10:19 |
16,053.50 |
16,053.70 |
16,053.50 |
16,053.70 |
376.1K |
| 10:20 |
16,059.90 |
16,065.40 |
16,059.90 |
16,065.40 |
632.7K |
| 10:21 |
16,064.00 |
16,064.00 |
16,059.30 |
16,059.30 |
242.0K |
| 10:22 |
16,062.10 |
16,062.10 |
16,060.00 |
16,060.00 |
475.1K |
| 10:23 |
16,062.00 |
16,062.00 |
16,055.30 |
16,055.30 |
419.6K |
| 10:24 |
16,055.50 |
16,057.20 |
16,055.50 |
16,057.20 |
316.5K |
| 10:25 |
16,060.20 |
16,060.20 |
16,060.00 |
16,060.00 |
367.9K |
| 10:26 |
16,055.30 |
16,055.30 |
16,045.50 |
16,045.50 |
375.9K |
| 10:27 |
16,043.40 |
16,043.40 |
16,034.90 |
16,034.90 |
673.5K |
| 10:28 |
16,031.10 |
16,035.50 |
16,031.10 |
16,035.50 |
409.5K |
| 10:29 |
16,032.20 |
16,033.30 |
16,032.20 |
16,033.30 |
247.8K |
| 10:30 |
16,029.70 |
16,033.00 |
16,029.70 |
16,033.00 |
380.5K |
| 10:31 |
16,035.60 |
16,035.60 |
16,032.70 |
16,032.70 |
224.8K |
| 10:32 |
16,034.50 |
16,035.20 |
16,034.50 |
16,035.20 |
367.8K |
| 10:33 |
16,034.30 |
16,035.10 |
16,034.30 |
16,035.10 |
331.0K |
| 10:34 |
16,033.10 |
16,034.30 |
16,033.10 |
16,034.30 |
282.0K |
| 10:35 |
16,034.70 |
16,035.00 |
16,034.70 |
16,035.00 |
81.4K |
| 10:36 |
16,034.20 |
16,034.20 |
16,029.60 |
16,029.60 |
550.2K |
| 10:37 |
16,030.40 |
16,033.80 |
16,030.40 |
16,033.80 |
186.5K |
| 10:38 |
16,030.60 |
16,030.60 |
16,030.30 |
16,030.30 |
182.8K |
| 10:39 |
16,033.70 |
16,033.70 |
16,032.60 |
16,032.60 |
190.6K |
| 10:40 |
16,030.90 |
16,030.90 |
16,030.60 |
16,030.60 |
139.6K |
| 10:41 |
16,029.90 |
16,029.90 |
16,027.80 |
16,027.80 |
52.8K |
| 10:42 |
16,024.80 |
16,024.80 |
16,024.60 |
16,024.60 |
377.3K |
| 10:43 |
16,024.70 |
16,024.90 |
16,024.70 |
16,024.90 |
124.6K |
| 10:44 |
16,026.20 |
16,026.30 |
16,026.20 |
16,026.30 |
190.0K |
| 10:45 |
16,025.20 |
16,025.20 |
16,024.30 |
16,024.30 |
157.7K |
| 10:46 |
16,027.80 |
16,031.30 |
16,027.80 |
16,031.30 |
418.9K |
| 10:47 |
16,029.50 |
16,034.20 |
16,029.50 |
16,034.20 |
164.8K |
| 10:48 |
16,034.90 |
16,034.90 |
16,033.70 |
16,033.70 |
153.1K |
| 10:49 |
16,034.90 |
16,038.00 |
16,034.90 |
16,038.00 |
189.1K |
| 10:50 |
16,035.80 |
16,037.40 |
16,035.80 |
16,037.40 |
218.8K |
| 10:51 |
16,038.10 |
16,038.10 |
16,034.40 |
16,034.40 |
314.3K |
| 10:52 |
16,034.80 |
16,038.00 |
16,034.80 |
16,038.00 |
87.7K |
| 10:53 |
16,042.20 |
16,042.20 |
16,040.10 |
16,040.10 |
212.3K |
| 10:54 |
16,037.20 |
16,039.10 |
16,037.20 |
16,039.10 |
126.5K |
| 10:55 |
16,041.80 |
16,041.80 |
16,040.40 |
16,040.40 |
183.0K |
| 10:56 |
16,042.60 |
16,042.60 |
16,039.90 |
16,039.90 |
618.6K |
| 10:57 |
16,043.10 |
16,043.10 |
16,042.60 |
16,042.60 |
589.0K |
| 10:58 |
16,043.50 |
16,043.50 |
16,042.00 |
16,042.00 |
136.3K |
| 10:59 |
16,040.00 |
16,040.00 |
16,038.70 |
16,038.70 |
366.9K |
| 11:00 |
16,040.50 |
16,040.50 |
16,037.60 |
16,037.60 |
195.1K |
| 11:01 |
16,037.50 |
16,037.50 |
16,034.90 |
16,034.90 |
293.2K |
| 11:02 |
16,034.80 |
16,036.90 |
16,034.80 |
16,036.90 |
376.7K |
| 11:03 |
16,033.30 |
16,036.60 |
16,033.30 |
16,036.60 |
100.2K |
| 11:04 |
16,035.30 |
16,035.30 |
16,032.70 |
16,032.70 |
140.7K |
| 11:05 |
16,030.40 |
16,032.10 |
16,030.40 |
16,032.10 |
116.8K |
| 11:06 |
16,027.50 |
16,027.90 |
16,027.50 |
16,027.90 |
187.3K |
| 11:07 |
16,030.90 |
16,030.90 |
16,029.30 |
16,029.30 |
102.9K |
| 11:08 |
16,026.30 |
16,026.30 |
16,020.90 |
16,020.90 |
349.4K |
| 11:09 |
16,017.30 |
16,017.30 |
16,016.10 |
16,016.10 |
110.7K |
| 11:10 |
16,011.00 |
16,011.00 |
16,010.80 |
16,010.80 |
1,376.3K |
| 11:11 |
16,012.70 |
16,012.70 |
16,007.50 |
16,007.50 |
403.6K |
| 11:12 |
16,010.20 |
16,010.20 |
16,009.70 |
16,009.70 |
210.4K |
| 11:13 |
16,012.30 |
16,012.30 |
16,012.30 |
16,012.30 |
135.6K |
| 11:14 |
16,014.00 |
16,014.00 |
16,011.50 |
16,011.50 |
365.5K |
| 11:15 |
16,006.20 |
16,008.90 |
16,006.20 |
16,008.90 |
391.0K |
| 11:16 |
16,001.20 |
16,002.70 |
16,001.20 |
16,002.70 |
617.5K |
| 11:17 |
16,003.50 |
16,003.50 |
16,002.10 |
16,002.10 |
188.3K |
| 11:18 |
16,002.70 |
16,004.00 |
16,002.70 |
16,004.00 |
346.0K |
| 11:19 |
16,005.20 |
16,008.30 |
16,005.20 |
16,008.30 |
314.3K |
| 11:20 |
16,009.90 |
16,020.60 |
16,009.90 |
16,020.60 |
928.2K |
| 11:21 |
16,014.50 |
16,014.50 |
16,011.30 |
16,011.30 |
385.8K |
| 11:22 |
16,012.50 |
16,012.50 |
16,009.80 |
16,009.80 |
231.4K |
| 11:23 |
16,011.80 |
16,011.80 |
16,011.70 |
16,011.70 |
376.9K |
| 11:24 |
16,010.30 |
16,010.30 |
16,008.20 |
16,008.20 |
219.0K |
| 11:25 |
16,006.70 |
16,006.70 |
16,004.50 |
16,004.50 |
186.9K |
| 11:26 |
16,006.60 |
16,006.60 |
16,005.60 |
16,005.60 |
146.4K |
| 11:27 |
16,006.80 |
16,006.80 |
16,002.40 |
16,002.40 |
176.5K |
| 11:28 |
16,000.40 |
16,001.30 |
16,000.40 |
16,001.30 |
321.2K |
| 11:29 |
15,997.20 |
15,997.20 |
15,991.30 |
15,991.30 |
447.5K |
| 11:30 |
15,993.50 |
15,993.50 |
15,990.60 |
15,990.60 |
130.9K |
| 11:31 |
15,989.30 |
15,989.30 |
15,988.20 |
15,988.20 |
147.2K |
| 11:32 |
15,987.20 |
15,988.60 |
15,987.20 |
15,988.60 |
71.7K |
| 11:33 |
15,989.70 |
15,990.70 |
15,989.70 |
15,990.70 |
693.6K |
| 11:34 |
15,990.10 |
15,990.10 |
15,988.70 |
15,988.70 |
282.3K |
| 11:35 |
15,988.00 |
15,990.80 |
15,988.00 |
15,990.80 |
811.3K |
| 11:36 |
15,989.40 |
15,989.40 |
15,987.60 |
15,987.60 |
523.0K |
| 11:37 |
15,985.90 |
15,986.80 |
15,985.90 |
15,986.80 |
526.1K |
| 11:38 |
15,982.40 |
15,982.40 |
15,979.50 |
15,979.50 |
497.3K |
| 11:39 |
15,982.10 |
15,982.10 |
15,978.50 |
15,978.50 |
921.3K |
| 11:40 |
15,978.10 |
15,978.10 |
15,977.50 |
15,977.50 |
354.3K |
| 11:41 |
15,973.70 |
15,978.90 |
15,973.70 |
15,978.90 |
155.6K |
| 11:42 |
15,978.00 |
15,978.00 |
15,977.60 |
15,977.60 |
506.9K |
| 11:43 |
15,985.40 |
15,987.90 |
15,985.40 |
15,987.90 |
749.2K |
| 11:44 |
15,988.60 |
15,988.60 |
15,987.00 |
15,987.00 |
92.9K |
| 11:45 |
15,986.70 |
15,986.70 |
15,985.40 |
15,985.40 |
263.6K |
| 11:46 |
15,986.70 |
15,988.00 |
15,986.70 |
15,988.00 |
447.5K |
| 11:47 |
15,990.40 |
15,990.60 |
15,990.40 |
15,990.60 |
346.5K |
| 11:48 |
15,988.30 |
15,988.60 |
15,988.30 |
15,988.60 |
130.8K |
| 11:49 |
15,987.40 |
15,987.80 |
15,987.40 |
15,987.80 |
106.5K |
| 11:50 |
15,991.50 |
15,992.20 |
15,991.50 |
15,992.20 |
191.0K |
| 11:51 |
15,993.60 |
15,996.00 |
15,993.60 |
15,996.00 |
130.3K |
| 11:52 |
15,994.40 |
15,994.40 |
15,992.80 |
15,992.80 |
209.1K |
| 11:53 |
15,991.40 |
15,991.40 |
15,991.40 |
15,991.40 |
739.2K |
| 11:54 |
15,984.10 |
15,986.30 |
15,984.10 |
15,986.30 |
98.2K |
| 11:55 |
15,986.00 |
15,986.00 |
15,979.00 |
15,979.00 |
225.7K |
| 11:56 |
15,976.30 |
15,977.30 |
15,976.30 |
15,977.30 |
379.2K |
| 11:57 |
15,977.70 |
15,978.00 |
15,977.70 |
15,978.00 |
382.1K |
| 11:58 |
15,977.70 |
15,981.80 |
15,977.70 |
15,981.80 |
262.0K |
| 11:59 |
15,981.50 |
15,981.50 |
15,980.40 |
15,980.40 |
189.6K |
| 12:00 |
15,980.20 |
15,980.20 |
15,977.80 |
15,977.80 |
1,024.7K |
| 12:01 |
15,973.70 |
15,973.70 |
15,973.00 |
15,973.00 |
181.5K |
| 12:02 |
15,969.50 |
15,969.50 |
15,968.10 |
15,968.10 |
308.7K |
| 12:03 |
15,972.50 |
15,972.50 |
15,968.90 |
15,968.90 |
110.3K |
| 12:04 |
15,968.20 |
15,968.20 |
15,967.70 |
15,967.70 |
138.3K |
| 12:05 |
15,963.70 |
15,963.70 |
15,963.30 |
15,963.30 |
274.0K |
| 12:06 |
15,962.40 |
15,965.70 |
15,962.40 |
15,965.70 |
354.6K |
| 12:07 |
15,965.20 |
15,965.20 |
15,963.60 |
15,963.60 |
135.6K |
| 12:08 |
15,970.90 |
15,970.90 |
15,968.70 |
15,968.70 |
85.7K |
| 12:09 |
15,967.20 |
15,967.20 |
15,965.00 |
15,965.00 |
116.6K |
| 12:10 |
15,964.30 |
15,964.30 |
15,962.90 |
15,962.90 |
226.1K |
| 12:11 |
15,954.40 |
15,954.40 |
15,954.30 |
15,954.30 |
313.6K |
| 12:12 |
15,958.80 |
15,958.80 |
15,958.70 |
15,958.70 |
204.7K |
| 12:13 |
15,960.30 |
15,960.70 |
15,960.30 |
15,960.70 |
395.4K |
| 12:14 |
15,958.30 |
15,958.30 |
15,956.90 |
15,956.90 |
271.7K |
| 12:15 |
15,954.90 |
15,954.90 |
15,954.80 |
15,954.80 |
107.4K |
| 12:16 |
15,953.80 |
15,953.80 |
15,952.50 |
15,952.50 |
110.9K |
| 12:17 |
15,953.20 |
15,956.60 |
15,953.20 |
15,956.60 |
374.3K |
| 12:18 |
15,958.10 |
15,958.10 |
15,957.50 |
15,957.50 |
252.0K |
| 12:19 |
15,959.20 |
15,961.10 |
15,959.20 |
15,961.10 |
255.4K |
| 12:20 |
15,958.10 |
15,958.10 |
15,956.40 |
15,956.40 |
126.3K |
| 12:21 |
15,956.00 |
15,958.70 |
15,956.00 |
15,958.70 |
108.4K |
| 12:22 |
15,961.80 |
15,964.20 |
15,961.80 |
15,964.20 |
156.5K |
| 12:23 |
15,966.90 |
15,968.00 |
15,966.90 |
15,968.00 |
143.5K |
| 12:24 |
15,968.70 |
15,969.80 |
15,968.70 |
15,969.80 |
91.6K |
| 12:25 |
15,973.40 |
15,973.40 |
15,972.30 |
15,972.30 |
159.9K |
| 12:26 |
15,972.60 |
15,977.80 |
15,972.60 |
15,977.80 |
173.1K |
| 12:27 |
15,970.70 |
15,971.50 |
15,970.70 |
15,971.50 |
303.1K |
| 12:28 |
15,967.40 |
15,968.50 |
15,967.40 |
15,968.50 |
82.2K |
| 12:29 |
15,970.70 |
15,970.70 |
15,968.90 |
15,968.90 |
278.3K |
| 12:30 |
15,970.70 |
15,970.70 |
15,968.20 |
15,968.20 |
108.7K |
| 12:31 |
15,969.10 |
15,973.00 |
15,969.10 |
15,973.00 |
410.9K |
| 12:32 |
15,975.50 |
15,978.90 |
15,975.50 |
15,978.90 |
358.0K |
| 12:33 |
15,979.80 |
15,979.80 |
15,974.70 |
15,974.70 |
97.9K |
| 12:34 |
15,980.80 |
15,980.80 |
15,976.50 |
15,976.50 |
496.6K |
| 12:35 |
15,976.90 |
15,976.90 |
15,976.50 |
15,976.50 |
168.3K |
| 12:36 |
15,978.40 |
15,978.40 |
15,977.30 |
15,977.30 |
67.6K |
| 12:37 |
15,976.80 |
15,977.30 |
15,976.80 |
15,977.30 |
294.4K |
| 12:38 |
15,978.00 |
15,984.50 |
15,978.00 |
15,984.50 |
1,024.3K |
| 12:39 |
15,987.20 |
15,999.20 |
15,987.20 |
15,999.20 |
303.0K |
| 12:40 |
15,998.50 |
15,999.10 |
15,998.50 |
15,999.10 |
447.1K |
| 12:41 |
16,000.20 |
16,000.20 |
15,998.80 |
15,998.80 |
3,592.1K |
| 12:42 |
16,000.10 |
16,000.10 |
15,996.80 |
15,996.80 |
72.9K |
| 12:43 |
15,998.40 |
16,005.10 |
15,998.40 |
16,005.10 |
89.1K |
| 12:44 |
16,002.30 |
16,005.60 |
16,002.30 |
16,005.60 |
82.1K |
| 12:45 |
16,001.60 |
16,005.70 |
16,001.60 |
16,005.70 |
79.0K |
| 12:46 |
16,002.70 |
16,002.70 |
16,001.50 |
16,001.50 |
400.6K |
| 12:47 |
16,000.10 |
16,000.10 |
15,998.10 |
15,998.10 |
237.1K |
| 12:48 |
15,998.90 |
16,000.50 |
15,998.90 |
16,000.50 |
327.2K |
| 12:49 |
16,003.90 |
16,003.90 |
16,002.00 |
16,002.00 |
158.5K |
| 12:50 |
16,000.80 |
16,004.60 |
16,000.80 |
16,004.60 |
156.0K |
| 12:51 |
16,003.90 |
16,004.60 |
16,003.90 |
16,004.60 |
119.2K |
| 12:52 |
16,006.10 |
16,006.10 |
16,005.00 |
16,005.00 |
189.2K |
| 12:53 |
16,006.90 |
16,006.90 |
16,004.70 |
16,004.70 |
89.6K |
| 12:54 |
16,004.00 |
16,008.10 |
16,004.00 |
16,008.10 |
46.7K |
| 12:55 |
16,005.60 |
16,005.60 |
16,002.50 |
16,002.50 |
55.7K |
| 12:56 |
16,002.50 |
16,002.50 |
16,000.50 |
16,000.50 |
158.1K |
| 12:57 |
16,001.90 |
16,001.90 |
15,999.40 |
15,999.40 |
68.9K |
| 12:58 |
16,002.10 |
16,002.10 |
16,001.20 |
16,001.20 |
74.8K |
| 12:59 |
15,997.80 |
15,997.80 |
15,997.60 |
15,997.60 |
295.9K |
| 13:00 |
15,997.40 |
15,999.90 |
15,997.40 |
15,999.90 |
48.3K |
| 13:01 |
15,999.80 |
15,999.80 |
15,996.70 |
15,996.70 |
48.6K |
| 13:02 |
15,998.30 |
15,999.90 |
15,998.30 |
15,999.90 |
222.9K |
| 13:03 |
15,999.90 |
16,000.00 |
15,999.90 |
16,000.00 |
169.9K |
| 13:04 |
16,001.20 |
16,001.20 |
15,998.00 |
15,998.00 |
151.2K |
| 13:05 |
15,995.90 |
15,995.90 |
15,993.70 |
15,993.70 |
214.2K |
| 13:06 |
15,994.90 |
15,999.30 |
15,994.90 |
15,999.30 |
172.9K |
| 13:07 |
15,996.70 |
15,996.70 |
15,996.50 |
15,996.50 |
168.2K |
| 13:08 |
15,999.30 |
16,002.60 |
15,999.30 |
16,002.60 |
125.8K |
| 13:09 |
16,001.90 |
16,006.40 |
16,001.90 |
16,006.40 |
293.9K |
| 13:10 |
16,006.60 |
16,006.60 |
16,004.80 |
16,004.80 |
141.7K |
| 13:11 |
16,003.40 |
16,006.10 |
16,003.40 |
16,006.10 |
193.5K |
| 13:12 |
16,007.00 |
16,007.00 |
16,004.70 |
16,004.70 |
257.9K |
| 13:13 |
16,006.10 |
16,006.10 |
16,004.30 |
16,004.30 |
105.3K |
| 13:14 |
16,004.00 |
16,004.00 |
16,003.40 |
16,003.40 |
100.2K |
| 13:15 |
16,006.60 |
16,006.60 |
16,000.30 |
16,000.30 |
126.3K |
| 13:16 |
16,000.20 |
16,000.20 |
15,998.20 |
15,998.20 |
95.8K |
| 13:17 |
15,997.10 |
15,997.10 |
15,997.00 |
15,997.00 |
55.7K |
| 13:18 |
15,997.00 |
15,997.00 |
15,995.60 |
15,995.60 |
130.4K |
| 13:19 |
15,995.20 |
15,996.70 |
15,995.20 |
15,996.70 |
116.1K |
| 13:20 |
15,994.20 |
15,999.50 |
15,994.20 |
15,999.50 |
103.3K |
| 13:21 |
15,997.80 |
15,997.80 |
15,996.40 |
15,996.40 |
206.9K |
| 13:22 |
15,991.10 |
15,991.10 |
15,990.70 |
15,990.70 |
140.8K |
| 13:23 |
15,991.00 |
15,993.70 |
15,991.00 |
15,993.70 |
342.4K |
| 13:24 |
15,993.50 |
15,993.50 |
15,993.10 |
15,993.10 |
85.6K |
| 13:25 |
15,991.10 |
15,991.10 |
15,988.50 |
15,988.50 |
119.1K |
| 13:26 |
15,987.80 |
15,987.80 |
15,987.80 |
15,987.80 |
66.9K |
| 13:27 |
15,987.60 |
15,988.00 |
15,987.60 |
15,988.00 |
182.8K |
| 13:28 |
15,986.30 |
15,986.30 |
15,986.20 |
15,986.20 |
98.6K |
| 13:29 |
15,986.90 |
15,986.90 |
15,983.30 |
15,983.30 |
240.2K |
| 13:30 |
15,977.10 |
15,977.10 |
15,976.40 |
15,976.40 |
86.7K |
| 13:31 |
15,972.30 |
15,972.30 |
15,968.80 |
15,968.80 |
170.1K |
| 13:32 |
15,968.90 |
15,968.90 |
15,967.30 |
15,967.30 |
580.3K |
| 13:33 |
15,964.10 |
15,964.10 |
15,962.10 |
15,962.10 |
532.9K |
| 13:34 |
15,966.50 |
15,966.50 |
15,964.80 |
15,964.80 |
76.5K |
| 13:35 |
15,964.80 |
15,967.60 |
15,964.80 |
15,967.60 |
96.3K |
| 13:36 |
15,966.50 |
15,966.50 |
15,965.90 |
15,965.90 |
153.5K |
| 13:37 |
15,965.40 |
15,965.40 |
15,963.80 |
15,963.80 |
327.5K |
| 13:38 |
15,962.50 |
15,962.50 |
15,960.00 |
15,960.00 |
347.6K |
| 13:39 |
15,957.80 |
15,957.80 |
15,956.10 |
15,956.10 |
761.8K |
| 13:40 |
15,947.80 |
15,947.80 |
15,947.00 |
15,947.00 |
217.3K |
| 13:41 |
15,942.60 |
15,942.60 |
15,942.30 |
15,942.30 |
107.4K |
| 13:42 |
15,938.70 |
15,938.70 |
15,937.30 |
15,937.30 |
630.7K |
| 13:43 |
15,932.10 |
15,932.20 |
15,932.10 |
15,932.20 |
376.5K |
| 13:44 |
15,935.60 |
15,939.00 |
15,935.60 |
15,939.00 |
111.6K |
| 13:45 |
15,932.70 |
15,933.30 |
15,932.70 |
15,933.30 |
84.7K |
| 13:46 |
15,933.20 |
15,938.50 |
15,933.20 |
15,938.50 |
142.1K |
| 13:47 |
15,934.40 |
15,935.20 |
15,934.40 |
15,935.20 |
135.4K |
| 13:48 |
15,935.60 |
15,935.60 |
15,935.30 |
15,935.30 |
75.6K |
| 13:49 |
15,935.20 |
15,935.20 |
15,934.20 |
15,934.20 |
126.1K |
| 13:50 |
15,930.90 |
15,930.90 |
15,928.80 |
15,928.80 |
127.8K |
| 13:51 |
15,933.10 |
15,933.10 |
15,926.90 |
15,926.90 |
214.5K |
| 13:52 |
15,926.90 |
15,926.90 |
15,925.00 |
15,925.00 |
165.3K |
| 13:53 |
15,923.40 |
15,923.40 |
15,922.50 |
15,922.50 |
421.4K |
| 13:54 |
15,915.20 |
15,915.20 |
15,908.70 |
15,908.70 |
365.8K |
| 13:55 |
15,901.90 |
15,901.90 |
15,900.60 |
15,900.60 |
1,061.4K |
| 13:56 |
15,897.20 |
15,898.10 |
15,897.20 |
15,898.10 |
273.3K |
| 13:57 |
15,897.00 |
15,897.00 |
15,894.50 |
15,894.50 |
187.5K |
| 13:58 |
15,893.50 |
15,895.60 |
15,893.50 |
15,895.60 |
134.9K |
| 13:59 |
15,895.70 |
15,895.70 |
15,894.80 |
15,894.80 |
86.2K |
| 14:00 |
15,894.90 |
15,896.10 |
15,894.90 |
15,896.10 |
196.9K |
| 14:01 |
15,894.90 |
15,895.00 |
15,894.90 |
15,895.00 |
84.9K |
| 14:02 |
15,893.00 |
15,893.00 |
15,890.30 |
15,890.30 |
204.0K |
| 14:03 |
15,895.20 |
15,896.10 |
15,895.20 |
15,896.10 |
150.8K |
| 14:04 |
15,894.00 |
15,899.00 |
15,894.00 |
15,899.00 |
115.2K |
| 14:05 |
15,898.70 |
15,898.70 |
15,895.90 |
15,895.90 |
275.6K |
| 14:06 |
15,894.50 |
15,894.50 |
15,890.90 |
15,890.90 |
221.0K |
| 14:07 |
15,890.70 |
15,896.50 |
15,890.70 |
15,896.50 |
126.4K |
| 14:08 |
15,900.10 |
15,900.10 |
15,899.10 |
15,899.10 |
273.4K |
| 14:09 |
15,899.60 |
15,899.60 |
15,899.30 |
15,899.30 |
271.7K |
| 14:10 |
15,898.50 |
15,898.50 |
15,898.50 |
15,898.50 |
903.2K |
| 14:11 |
15,898.10 |
15,900.70 |
15,898.10 |
15,900.70 |
180.1K |
| 14:12 |
15,904.60 |
15,905.70 |
15,904.60 |
15,905.70 |
144.6K |
| 14:13 |
15,905.20 |
15,906.20 |
15,905.20 |
15,906.20 |
143.5K |
| 14:14 |
15,905.40 |
15,905.60 |
15,905.40 |
15,905.60 |
202.3K |
| 14:15 |
15,904.60 |
15,904.60 |
15,903.90 |
15,903.90 |
856.4K |
| 14:16 |
15,906.00 |
15,906.90 |
15,906.00 |
15,906.90 |
333.0K |
| 14:17 |
15,906.80 |
15,908.80 |
15,906.80 |
15,908.80 |
264.3K |
| 14:18 |
15,905.80 |
15,905.80 |
15,905.20 |
15,905.20 |
124.0K |
| 14:19 |
15,906.70 |
15,906.70 |
15,902.20 |
15,902.20 |
218.8K |
| 14:20 |
15,905.20 |
15,905.50 |
15,905.20 |
15,905.50 |
414.1K |
| 14:21 |
15,902.10 |
15,902.10 |
15,900.00 |
15,900.00 |
226.4K |
| 14:22 |
15,901.40 |
15,901.40 |
15,899.90 |
15,899.90 |
409.5K |
| 14:23 |
15,901.60 |
15,901.60 |
15,899.00 |
15,899.00 |
325.4K |
| 14:24 |
15,900.00 |
15,901.00 |
15,900.00 |
15,901.00 |
78.9K |
| 14:25 |
15,901.30 |
15,901.30 |
15,900.00 |
15,900.00 |
94.2K |
| 14:26 |
15,899.70 |
15,899.70 |
15,899.30 |
15,899.30 |
238.7K |
| 14:27 |
15,896.10 |
15,896.20 |
15,896.10 |
15,896.20 |
507.1K |
| 14:28 |
15,894.60 |
15,896.40 |
15,894.60 |
15,896.40 |
349.8K |
| 14:29 |
15,891.70 |
15,891.70 |
15,891.40 |
15,891.40 |
546.8K |
| 14:30 |
15,889.70 |
15,891.20 |
15,889.70 |
15,891.20 |
244.4K |
| 14:31 |
15,890.10 |
15,892.30 |
15,890.10 |
15,892.30 |
449.0K |
| 14:32 |
15,892.60 |
15,895.60 |
15,892.60 |
15,895.60 |
155.1K |
| 14:33 |
15,899.60 |
15,899.60 |
15,899.50 |
15,899.50 |
160.0K |
| 14:34 |
15,902.00 |
15,906.70 |
15,902.00 |
15,906.70 |
1,117.6K |
| 14:35 |
15,906.80 |
15,907.70 |
15,906.80 |
15,907.70 |
417.8K |
| 14:36 |
15,908.00 |
15,908.10 |
15,908.00 |
15,908.10 |
103.3K |
| 14:37 |
15,909.50 |
15,911.30 |
15,909.50 |
15,911.30 |
448.1K |
| 14:38 |
15,910.10 |
15,910.30 |
15,910.10 |
15,910.30 |
351.6K |
| 14:39 |
15,908.40 |
15,908.40 |
15,907.10 |
15,907.10 |
296.5K |
| 14:40 |
15,904.10 |
15,907.60 |
15,904.10 |
15,907.60 |
239.5K |
| 14:41 |
15,908.90 |
15,910.50 |
15,908.90 |
15,910.50 |
138.5K |
| 14:42 |
15,907.40 |
15,907.40 |
15,905.00 |
15,905.00 |
370.8K |
| 14:43 |
15,905.60 |
15,905.60 |
15,901.70 |
15,901.70 |
488.5K |
| 14:44 |
15,901.80 |
15,902.70 |
15,901.80 |
15,902.70 |
154.3K |
| 14:45 |
15,900.80 |
15,900.80 |
15,897.50 |
15,897.50 |
247.2K |
| 14:46 |
15,901.30 |
15,904.60 |
15,901.30 |
15,904.60 |
245.0K |
| 14:47 |
15,904.20 |
15,905.70 |
15,904.20 |
15,905.70 |
144.1K |
| 14:48 |
15,906.40 |
15,906.40 |
15,905.80 |
15,905.80 |
363.0K |
| 14:49 |
15,908.00 |
15,908.00 |
15,905.40 |
15,905.40 |
283.3K |
| 14:50 |
15,905.10 |
15,905.10 |
15,904.90 |
15,904.90 |
97.7K |
| 14:51 |
15,905.70 |
15,905.80 |
15,905.70 |
15,905.80 |
211.0K |
| 14:52 |
15,903.10 |
15,903.10 |
15,899.90 |
15,899.90 |
593.3K |
| 14:53 |
15,899.50 |
15,900.60 |
15,899.50 |
15,900.60 |
370.9K |
| 14:54 |
15,900.00 |
15,901.30 |
15,900.00 |
15,901.30 |
123.7K |
| 14:55 |
15,900.80 |
15,902.70 |
15,900.80 |
15,902.70 |
83.0K |
| 14:56 |
15,901.90 |
15,901.90 |
15,900.10 |
15,900.10 |
185.3K |
| 14:57 |
15,898.80 |
15,898.80 |
15,898.40 |
15,898.40 |
1,646.9K |
| 14:58 |
15,900.00 |
15,900.10 |
15,900.00 |
15,900.10 |
128.1K |
| 14:59 |
15,898.30 |
15,898.30 |
15,897.80 |
15,897.80 |
87.6K |
| 15:00 |
15,898.20 |
15,898.80 |
15,898.20 |
15,898.80 |
122.5K |
| 15:01 |
15,902.10 |
15,902.10 |
15,898.10 |
15,898.10 |
138.1K |
| 15:02 |
15,895.40 |
15,895.40 |
15,894.70 |
15,894.70 |
100.6K |
| 15:03 |
15,896.60 |
15,898.00 |
15,896.60 |
15,898.00 |
468.6K |
| 15:04 |
15,896.10 |
15,896.10 |
15,895.70 |
15,895.70 |
215.5K |
| 15:05 |
15,893.90 |
15,895.30 |
15,893.90 |
15,895.30 |
257.6K |
| 15:06 |
15,895.30 |
15,896.80 |
15,895.30 |
15,896.80 |
219.8K |
| 15:07 |
15,894.90 |
15,895.90 |
15,894.90 |
15,895.90 |
195.1K |
| 15:08 |
15,896.20 |
15,896.20 |
15,894.10 |
15,894.10 |
868.0K |
| 15:09 |
15,894.60 |
15,894.60 |
15,894.50 |
15,894.50 |
186.7K |
| 15:10 |
15,893.90 |
15,893.90 |
15,893.10 |
15,893.10 |
116.9K |
| 15:11 |
15,891.90 |
15,892.00 |
15,891.90 |
15,892.00 |
993.6K |
| 15:12 |
15,894.50 |
15,895.00 |
15,894.50 |
15,895.00 |
285.8K |
| 15:13 |
15,894.60 |
15,896.10 |
15,894.60 |
15,896.10 |
223.2K |
| 15:14 |
15,894.80 |
15,894.80 |
15,894.80 |
15,894.80 |
271.7K |
| 15:15 |
15,896.80 |
15,896.80 |
15,895.50 |
15,895.50 |
141.4K |
| 15:16 |
15,895.30 |
15,898.50 |
15,895.30 |
15,898.50 |
647.6K |
| 15:17 |
15,899.30 |
15,901.30 |
15,899.30 |
15,901.30 |
503.5K |
| 15:18 |
15,904.70 |
15,905.60 |
15,904.70 |
15,905.60 |
184.8K |
| 15:19 |
15,907.80 |
15,907.80 |
15,906.70 |
15,906.70 |
120.0K |
| 15:20 |
15,907.10 |
15,907.20 |
15,907.10 |
15,907.20 |
118.2K |
| 15:21 |
15,906.70 |
15,906.70 |
15,906.20 |
15,906.20 |
243.6K |
| 15:22 |
15,904.30 |
15,904.30 |
15,902.10 |
15,902.10 |
445.6K |
| 15:23 |
15,902.60 |
15,902.60 |
15,902.40 |
15,902.40 |
162.2K |
| 15:24 |
15,901.70 |
15,901.70 |
15,901.50 |
15,901.50 |
130.4K |
| 15:25 |
15,902.60 |
15,902.80 |
15,902.60 |
15,902.80 |
72.2K |
| 15:26 |
15,901.80 |
15,904.50 |
15,901.80 |
15,904.50 |
570.7K |
| 15:27 |
15,913.40 |
15,915.00 |
15,913.40 |
15,915.00 |
234.2K |
| 15:28 |
15,916.10 |
15,916.10 |
15,915.10 |
15,915.10 |
133.0K |
| 15:29 |
15,915.20 |
15,916.70 |
15,915.20 |
15,916.70 |
498.8K |
| 15:30 |
15,911.20 |
15,915.50 |
15,911.20 |
15,915.50 |
312.3K |
| 15:31 |
15,918.20 |
15,918.20 |
15,917.10 |
15,917.10 |
377.8K |
| 15:32 |
15,918.50 |
15,920.30 |
15,918.50 |
15,920.30 |
205.8K |
| 15:33 |
15,917.40 |
15,920.00 |
15,917.40 |
15,920.00 |
164.3K |
| 15:34 |
15,917.90 |
15,918.70 |
15,917.90 |
15,918.70 |
200.5K |
| 15:35 |
15,922.30 |
15,923.60 |
15,922.30 |
15,923.60 |
258.0K |
| 15:36 |
15,920.50 |
15,920.50 |
15,918.00 |
15,918.00 |
235.2K |
| 15:37 |
15,917.70 |
15,917.70 |
15,912.40 |
15,912.40 |
443.8K |
| 15:38 |
15,914.10 |
15,914.70 |
15,914.10 |
15,914.70 |
186.5K |
| 15:39 |
15,917.80 |
15,917.80 |
15,915.80 |
15,915.80 |
131.3K |
| 15:40 |
15,914.70 |
15,915.70 |
15,914.70 |
15,915.70 |
136.8K |
| 15:41 |
15,914.70 |
15,915.40 |
15,914.70 |
15,915.40 |
360.1K |
| 15:42 |
15,917.30 |
15,918.10 |
15,917.30 |
15,918.10 |
669.3K |
| 15:43 |
15,915.90 |
15,916.30 |
15,915.90 |
15,916.30 |
286.1K |
| 15:44 |
15,917.10 |
15,918.40 |
15,917.10 |
15,918.40 |
182.0K |
| 15:45 |
15,916.80 |
15,923.00 |
15,916.80 |
15,923.00 |
148.3K |
| 15:46 |
15,921.70 |
15,923.10 |
15,921.70 |
15,923.10 |
354.3K |
| 15:47 |
15,927.00 |
15,927.60 |
15,927.00 |
15,927.60 |
333.5K |
| 15:48 |
15,924.90 |
15,925.10 |
15,924.90 |
15,925.10 |
599.2K |
| 15:49 |
15,924.90 |
15,924.90 |
15,923.20 |
15,923.20 |
194.9K |
| 15:50 |
15,923.00 |
15,923.00 |
15,917.90 |
15,917.90 |
182.1K |
| 15:51 |
15,920.20 |
15,920.20 |
15,917.70 |
15,917.70 |
592.1K |
| 15:52 |
15,919.90 |
15,919.90 |
15,916.00 |
15,916.00 |
631.4K |
| 15:53 |
15,917.70 |
15,919.60 |
15,917.70 |
15,919.60 |
484.2K |
| 15:54 |
15,917.40 |
15,917.40 |
15,915.10 |
15,915.10 |
436.1K |
| 15:55 |
15,916.00 |
15,917.40 |
15,916.00 |
15,917.40 |
476.1K |
| 15:56 |
15,918.60 |
15,918.60 |
15,914.10 |
15,914.10 |
372.8K |
| 15:57 |
15,916.30 |
15,918.10 |
15,916.30 |
15,918.10 |
420.4K |
| 15:58 |
15,926.40 |
15,931.30 |
15,926.40 |
15,931.30 |
593.2K |
| 15:59 |
15,929.40 |
15,929.90 |
15,929.40 |
15,929.90 |
701.6K |
| 16:00 |
15,945.30 |
15,945.30 |
15,944.70 |
15,944.70 |
1,236.5K |
| 16:01 |
15,944.70 |
15,944.70 |
15,944.70 |
15,944.70 |
0.0K |
| 16:02 |
15,944.70 |
15,944.70 |
15,944.70 |
15,944.70 |
0.0K |
| 16:03 |
15,944.70 |
15,944.70 |
15,944.70 |
15,944.70 |
0.0K |
| 16:04 |
15,944.70 |
15,954.60 |
15,944.70 |
15,954.60 |
37,051.2K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|