| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
15,954.60 |
15,976.10 |
15,954.60 |
15,976.10 |
792.9K |
| 10:01 |
15,965.60 |
15,973.80 |
15,965.60 |
15,973.80 |
330.7K |
| 10:02 |
15,962.20 |
15,981.30 |
15,962.20 |
15,981.30 |
585.6K |
| 10:03 |
15,985.20 |
15,988.90 |
15,985.20 |
15,988.90 |
521.0K |
| 10:04 |
15,988.70 |
15,988.70 |
15,983.70 |
15,983.70 |
521.8K |
| 10:05 |
15,986.90 |
15,997.00 |
15,986.90 |
15,997.00 |
410.1K |
| 10:06 |
15,996.70 |
16,002.60 |
15,996.70 |
16,002.60 |
330.8K |
| 10:07 |
16,014.90 |
16,019.60 |
16,014.90 |
16,019.60 |
1,538.8K |
| 10:08 |
16,006.40 |
16,014.10 |
16,006.40 |
16,014.10 |
386.8K |
| 10:09 |
16,023.60 |
16,030.60 |
16,023.60 |
16,030.60 |
1,778.7K |
| 10:10 |
16,037.20 |
16,037.30 |
16,037.20 |
16,037.30 |
507.3K |
| 10:11 |
16,036.40 |
16,053.30 |
16,036.40 |
16,053.30 |
354.1K |
| 10:12 |
16,061.70 |
16,067.60 |
16,061.70 |
16,067.60 |
1,372.6K |
| 10:13 |
16,079.20 |
16,091.90 |
16,079.20 |
16,091.90 |
871.6K |
| 10:14 |
16,091.00 |
16,095.10 |
16,091.00 |
16,095.10 |
507.1K |
| 10:15 |
16,094.70 |
16,094.70 |
16,091.10 |
16,091.10 |
322.2K |
| 10:16 |
16,093.60 |
16,093.60 |
16,084.60 |
16,084.60 |
258.1K |
| 10:17 |
16,081.00 |
16,081.00 |
16,078.50 |
16,078.50 |
648.4K |
| 10:18 |
16,085.80 |
16,085.80 |
16,078.50 |
16,078.50 |
364.3K |
| 10:19 |
16,071.70 |
16,071.70 |
16,067.20 |
16,067.20 |
297.4K |
| 10:20 |
16,066.80 |
16,066.80 |
16,058.60 |
16,058.60 |
267.8K |
| 10:21 |
16,059.00 |
16,059.00 |
16,055.50 |
16,055.50 |
786.4K |
| 10:22 |
16,060.90 |
16,060.90 |
16,058.00 |
16,058.00 |
585.7K |
| 10:23 |
16,055.20 |
16,056.70 |
16,055.20 |
16,056.70 |
490.5K |
| 10:24 |
16,051.00 |
16,051.00 |
16,050.80 |
16,050.80 |
251.6K |
| 10:25 |
16,051.60 |
16,052.30 |
16,051.60 |
16,052.30 |
329.9K |
| 10:26 |
16,055.30 |
16,058.70 |
16,055.30 |
16,058.70 |
112.9K |
| 10:27 |
16,055.40 |
16,055.40 |
16,053.10 |
16,053.10 |
82.0K |
| 10:28 |
16,053.10 |
16,053.10 |
16,051.20 |
16,051.20 |
493.5K |
| 10:29 |
16,050.20 |
16,050.20 |
16,047.50 |
16,047.50 |
324.4K |
| 10:30 |
16,046.60 |
16,055.20 |
16,046.60 |
16,055.20 |
551.8K |
| 10:31 |
16,050.10 |
16,050.30 |
16,050.10 |
16,050.30 |
95.4K |
| 10:32 |
16,053.10 |
16,055.70 |
16,053.10 |
16,055.70 |
171.1K |
| 10:33 |
16,058.60 |
16,058.60 |
16,058.50 |
16,058.50 |
220.6K |
| 10:34 |
16,057.80 |
16,059.50 |
16,057.80 |
16,059.50 |
247.6K |
| 10:35 |
16,060.00 |
16,060.00 |
16,055.20 |
16,055.20 |
217.8K |
| 10:36 |
16,058.40 |
16,058.40 |
16,055.00 |
16,055.00 |
182.6K |
| 10:37 |
16,056.80 |
16,057.10 |
16,056.80 |
16,057.10 |
214.9K |
| 10:38 |
16,056.10 |
16,056.10 |
16,055.20 |
16,055.20 |
284.6K |
| 10:39 |
16,057.40 |
16,059.70 |
16,057.40 |
16,059.70 |
268.2K |
| 10:40 |
16,055.40 |
16,055.40 |
16,053.70 |
16,053.70 |
241.6K |
| 10:41 |
16,050.50 |
16,050.50 |
16,049.60 |
16,049.60 |
303.8K |
| 10:42 |
16,052.70 |
16,052.70 |
16,050.10 |
16,050.10 |
216.5K |
| 10:43 |
16,052.20 |
16,052.20 |
16,049.70 |
16,049.70 |
105.9K |
| 10:44 |
16,045.60 |
16,048.50 |
16,045.60 |
16,048.50 |
81.5K |
| 10:45 |
16,048.00 |
16,048.00 |
16,043.90 |
16,043.90 |
233.4K |
| 10:46 |
16,047.90 |
16,050.50 |
16,047.90 |
16,050.50 |
133.4K |
| 10:47 |
16,052.90 |
16,052.90 |
16,051.20 |
16,051.20 |
278.4K |
| 10:48 |
16,052.70 |
16,052.70 |
16,050.90 |
16,050.90 |
177.7K |
| 10:49 |
16,034.10 |
16,034.10 |
16,033.60 |
16,033.60 |
856.3K |
| 10:50 |
16,036.40 |
16,036.40 |
16,034.80 |
16,034.80 |
248.4K |
| 10:51 |
16,036.90 |
16,036.90 |
16,033.70 |
16,033.70 |
140.4K |
| 10:52 |
16,035.30 |
16,037.30 |
16,035.30 |
16,037.30 |
83.7K |
| 10:53 |
16,038.70 |
16,040.10 |
16,038.70 |
16,040.10 |
217.6K |
| 10:54 |
16,039.30 |
16,045.60 |
16,039.30 |
16,045.60 |
215.2K |
| 10:55 |
16,042.50 |
16,042.50 |
16,042.10 |
16,042.10 |
104.8K |
| 10:56 |
16,044.70 |
16,049.40 |
16,044.70 |
16,049.40 |
291.7K |
| 10:57 |
16,050.50 |
16,050.50 |
16,045.50 |
16,045.50 |
140.6K |
| 10:58 |
16,049.80 |
16,050.30 |
16,049.80 |
16,050.30 |
88.1K |
| 10:59 |
16,049.70 |
16,049.70 |
16,047.50 |
16,047.50 |
291.2K |
| 11:00 |
16,046.00 |
16,046.40 |
16,046.00 |
16,046.40 |
362.9K |
| 11:01 |
16,046.90 |
16,048.20 |
16,046.90 |
16,048.20 |
352.6K |
| 11:02 |
16,047.60 |
16,047.60 |
16,047.20 |
16,047.20 |
373.3K |
| 11:03 |
16,052.70 |
16,052.70 |
16,051.10 |
16,051.10 |
250.8K |
| 11:04 |
16,054.30 |
16,054.30 |
16,053.90 |
16,053.90 |
310.7K |
| 11:05 |
16,057.70 |
16,059.50 |
16,057.70 |
16,059.50 |
348.5K |
| 11:06 |
16,064.40 |
16,066.40 |
16,064.40 |
16,066.40 |
523.2K |
| 11:07 |
16,071.00 |
16,071.00 |
16,070.60 |
16,070.60 |
547.8K |
| 11:08 |
16,068.50 |
16,068.50 |
16,062.80 |
16,062.80 |
735.6K |
| 11:09 |
16,061.60 |
16,064.60 |
16,061.60 |
16,064.60 |
148.2K |
| 11:10 |
16,057.90 |
16,057.90 |
16,056.80 |
16,056.80 |
102.5K |
| 11:11 |
16,056.40 |
16,056.40 |
16,056.30 |
16,056.30 |
63.3K |
| 11:12 |
16,057.10 |
16,062.10 |
16,057.10 |
16,062.10 |
107.4K |
| 11:13 |
16,068.90 |
16,071.60 |
16,068.90 |
16,071.60 |
201.5K |
| 11:14 |
16,068.00 |
16,068.00 |
16,067.80 |
16,067.80 |
1,361.2K |
| 11:15 |
16,070.10 |
16,070.10 |
16,069.40 |
16,069.40 |
133.1K |
| 11:16 |
16,065.10 |
16,066.60 |
16,065.10 |
16,066.60 |
364.9K |
| 11:17 |
16,061.60 |
16,061.60 |
16,059.60 |
16,059.60 |
247.6K |
| 11:18 |
16,057.50 |
16,057.50 |
16,051.50 |
16,051.50 |
150.6K |
| 11:19 |
16,053.30 |
16,053.30 |
16,048.90 |
16,048.90 |
598.0K |
| 11:20 |
16,047.80 |
16,047.80 |
16,047.30 |
16,047.30 |
202.7K |
| 11:21 |
16,049.40 |
16,049.40 |
16,048.30 |
16,048.30 |
181.8K |
| 11:22 |
16,047.70 |
16,047.70 |
16,045.20 |
16,045.20 |
500.3K |
| 11:23 |
16,042.60 |
16,042.80 |
16,042.60 |
16,042.80 |
166.4K |
| 11:24 |
16,048.10 |
16,048.10 |
16,046.00 |
16,046.00 |
122.9K |
| 11:25 |
16,049.40 |
16,053.10 |
16,049.40 |
16,053.10 |
248.8K |
| 11:26 |
16,050.00 |
16,050.00 |
16,050.00 |
16,050.00 |
204.2K |
| 11:27 |
16,044.80 |
16,047.60 |
16,044.80 |
16,047.60 |
197.6K |
| 11:28 |
16,050.60 |
16,052.50 |
16,050.60 |
16,052.50 |
97.7K |
| 11:29 |
16,055.70 |
16,055.70 |
16,055.50 |
16,055.50 |
157.6K |
| 11:30 |
16,056.50 |
16,059.50 |
16,056.50 |
16,059.50 |
1,319.1K |
| 11:31 |
16,078.70 |
16,079.40 |
16,078.70 |
16,079.40 |
220.6K |
| 11:32 |
16,082.10 |
16,082.10 |
16,078.90 |
16,078.90 |
159.7K |
| 11:33 |
16,077.50 |
16,077.50 |
16,077.20 |
16,077.20 |
163.9K |
| 11:34 |
16,079.90 |
16,086.00 |
16,079.90 |
16,086.00 |
132.8K |
| 11:35 |
16,085.50 |
16,095.30 |
16,085.50 |
16,095.30 |
221.9K |
| 11:36 |
16,096.20 |
16,096.20 |
16,094.70 |
16,094.70 |
177.7K |
| 11:37 |
16,096.00 |
16,096.00 |
16,086.90 |
16,086.90 |
170.4K |
| 11:38 |
16,092.00 |
16,094.70 |
16,092.00 |
16,094.70 |
279.2K |
| 11:39 |
16,094.20 |
16,097.70 |
16,094.20 |
16,097.70 |
103.6K |
| 11:40 |
16,097.70 |
16,097.70 |
16,095.90 |
16,095.90 |
684.1K |
| 11:41 |
16,102.90 |
16,102.90 |
16,099.80 |
16,099.80 |
149.8K |
| 11:42 |
16,103.10 |
16,103.10 |
16,098.70 |
16,098.70 |
176.6K |
| 11:43 |
16,100.40 |
16,105.30 |
16,100.40 |
16,105.30 |
124.2K |
| 11:44 |
16,102.60 |
16,104.70 |
16,102.60 |
16,104.70 |
165.4K |
| 11:45 |
16,102.90 |
16,105.60 |
16,102.90 |
16,105.60 |
626.2K |
| 11:46 |
16,107.40 |
16,109.00 |
16,107.40 |
16,109.00 |
416.8K |
| 11:47 |
16,108.60 |
16,108.60 |
16,099.50 |
16,099.50 |
606.3K |
| 11:48 |
16,097.90 |
16,100.80 |
16,097.90 |
16,100.80 |
341.4K |
| 11:49 |
16,105.70 |
16,106.40 |
16,105.70 |
16,106.40 |
174.7K |
| 11:50 |
16,104.50 |
16,104.50 |
16,104.10 |
16,104.10 |
121.6K |
| 11:51 |
16,109.30 |
16,109.30 |
16,108.20 |
16,108.20 |
182.4K |
| 11:52 |
16,110.90 |
16,115.50 |
16,110.90 |
16,115.50 |
262.2K |
| 11:53 |
16,123.20 |
16,123.20 |
16,122.50 |
16,122.50 |
342.2K |
| 11:54 |
16,123.10 |
16,125.40 |
16,123.10 |
16,125.40 |
279.3K |
| 11:55 |
16,128.40 |
16,134.00 |
16,128.40 |
16,134.00 |
113.5K |
| 11:56 |
16,134.20 |
16,138.20 |
16,134.20 |
16,138.20 |
814.6K |
| 11:57 |
16,144.00 |
16,144.00 |
16,142.40 |
16,142.40 |
224.6K |
| 11:58 |
16,136.70 |
16,140.50 |
16,136.70 |
16,140.50 |
327.5K |
| 11:59 |
16,139.00 |
16,139.00 |
16,138.70 |
16,138.70 |
284.5K |
| 12:00 |
16,134.10 |
16,134.10 |
16,129.40 |
16,129.40 |
374.9K |
| 12:01 |
16,132.70 |
16,132.70 |
16,126.90 |
16,126.90 |
170.1K |
| 12:02 |
16,127.80 |
16,133.80 |
16,127.80 |
16,133.80 |
358.7K |
| 12:03 |
16,133.30 |
16,133.30 |
16,128.90 |
16,128.90 |
399.3K |
| 12:04 |
16,129.10 |
16,136.60 |
16,129.10 |
16,136.60 |
84.3K |
| 12:05 |
16,133.20 |
16,133.70 |
16,133.20 |
16,133.70 |
240.0K |
| 12:06 |
16,134.70 |
16,136.30 |
16,134.70 |
16,136.30 |
186.0K |
| 12:07 |
16,133.50 |
16,135.40 |
16,133.50 |
16,135.40 |
65.2K |
| 12:08 |
16,134.60 |
16,134.60 |
16,134.30 |
16,134.30 |
317.5K |
| 12:09 |
16,136.40 |
16,140.80 |
16,136.40 |
16,140.80 |
147.9K |
| 12:10 |
16,143.50 |
16,145.70 |
16,143.50 |
16,145.70 |
100.7K |
| 12:11 |
16,149.10 |
16,151.10 |
16,149.10 |
16,151.10 |
158.1K |
| 12:12 |
16,161.90 |
16,161.90 |
16,159.80 |
16,159.80 |
1,246.6K |
| 12:13 |
16,161.40 |
16,169.30 |
16,161.40 |
16,169.30 |
878.0K |
| 12:14 |
16,171.70 |
16,171.70 |
16,169.50 |
16,169.50 |
452.2K |
| 12:15 |
16,177.70 |
16,181.20 |
16,177.70 |
16,181.20 |
164.4K |
| 12:16 |
16,181.20 |
16,181.20 |
16,180.50 |
16,180.50 |
231.4K |
| 12:17 |
16,183.40 |
16,184.20 |
16,183.40 |
16,184.20 |
226.3K |
| 12:18 |
16,182.80 |
16,183.10 |
16,182.80 |
16,183.10 |
141.5K |
| 12:19 |
16,182.60 |
16,191.20 |
16,182.60 |
16,191.20 |
329.5K |
| 12:20 |
16,189.70 |
16,189.70 |
16,187.50 |
16,187.50 |
242.5K |
| 12:21 |
16,190.30 |
16,190.70 |
16,190.30 |
16,190.70 |
66.2K |
| 12:22 |
16,187.50 |
16,196.30 |
16,187.50 |
16,196.30 |
343.5K |
| 12:23 |
16,198.10 |
16,198.50 |
16,198.10 |
16,198.50 |
148.5K |
| 12:24 |
16,194.40 |
16,201.70 |
16,194.40 |
16,201.70 |
293.1K |
| 12:25 |
16,199.50 |
16,199.50 |
16,196.50 |
16,196.50 |
218.0K |
| 12:26 |
16,192.70 |
16,193.20 |
16,192.70 |
16,193.20 |
115.9K |
| 12:27 |
16,188.00 |
16,188.00 |
16,186.20 |
16,186.20 |
232.5K |
| 12:28 |
16,184.00 |
16,186.70 |
16,184.00 |
16,186.70 |
85.2K |
| 12:29 |
16,189.30 |
16,194.10 |
16,189.30 |
16,194.10 |
186.0K |
| 12:30 |
16,192.20 |
16,192.20 |
16,188.50 |
16,188.50 |
129.9K |
| 12:31 |
16,187.70 |
16,189.40 |
16,187.70 |
16,189.40 |
190.8K |
| 12:32 |
16,190.30 |
16,190.30 |
16,189.10 |
16,189.10 |
203.3K |
| 12:33 |
16,186.30 |
16,189.70 |
16,186.30 |
16,189.70 |
116.9K |
| 12:34 |
16,188.50 |
16,188.50 |
16,188.10 |
16,188.10 |
73.6K |
| 12:35 |
16,191.60 |
16,193.30 |
16,191.60 |
16,193.30 |
113.2K |
| 12:36 |
16,192.40 |
16,195.80 |
16,192.40 |
16,195.80 |
148.6K |
| 12:37 |
16,196.80 |
16,204.50 |
16,196.80 |
16,204.50 |
466.3K |
| 12:38 |
16,205.50 |
16,215.10 |
16,205.50 |
16,215.10 |
1,071.4K |
| 12:39 |
16,216.70 |
16,218.50 |
16,216.70 |
16,218.50 |
1,161.7K |
| 12:40 |
16,222.00 |
16,224.90 |
16,222.00 |
16,224.90 |
1,047.4K |
| 12:41 |
16,230.90 |
16,235.00 |
16,230.90 |
16,235.00 |
750.8K |
| 12:42 |
16,238.60 |
16,238.60 |
16,236.00 |
16,236.00 |
186.7K |
| 12:43 |
16,235.10 |
16,235.10 |
16,229.30 |
16,229.30 |
729.2K |
| 12:44 |
16,222.40 |
16,222.40 |
16,219.40 |
16,219.40 |
174.8K |
| 12:45 |
16,219.60 |
16,224.60 |
16,219.60 |
16,224.60 |
93.5K |
| 12:46 |
16,221.80 |
16,221.80 |
16,220.30 |
16,220.30 |
131.7K |
| 12:47 |
16,218.70 |
16,220.60 |
16,218.70 |
16,220.60 |
136.8K |
| 12:48 |
16,218.20 |
16,220.40 |
16,218.20 |
16,220.40 |
72.9K |
| 12:49 |
16,219.20 |
16,219.90 |
16,219.20 |
16,219.90 |
92.0K |
| 12:50 |
16,212.30 |
16,212.30 |
16,210.50 |
16,210.50 |
319.2K |
| 12:51 |
16,201.20 |
16,204.80 |
16,201.20 |
16,204.80 |
492.0K |
| 12:52 |
16,210.00 |
16,210.00 |
16,204.40 |
16,204.40 |
75.6K |
| 12:53 |
16,200.30 |
16,200.30 |
16,198.20 |
16,198.20 |
299.0K |
| 12:54 |
16,197.20 |
16,198.00 |
16,197.20 |
16,198.00 |
121.0K |
| 12:55 |
16,196.50 |
16,196.50 |
16,194.10 |
16,194.10 |
160.7K |
| 12:56 |
16,194.60 |
16,194.60 |
16,192.40 |
16,192.40 |
446.0K |
| 12:57 |
16,188.00 |
16,191.80 |
16,188.00 |
16,191.80 |
390.8K |
| 12:58 |
16,192.60 |
16,194.80 |
16,192.60 |
16,194.80 |
145.5K |
| 12:59 |
16,193.30 |
16,193.30 |
16,191.20 |
16,191.20 |
100.7K |
| 13:00 |
16,192.40 |
16,192.40 |
16,190.30 |
16,190.30 |
147.7K |
| 13:01 |
16,190.90 |
16,191.80 |
16,190.90 |
16,191.80 |
332.0K |
| 13:02 |
16,193.70 |
16,197.50 |
16,193.70 |
16,197.50 |
223.4K |
| 13:03 |
16,195.80 |
16,198.60 |
16,195.80 |
16,198.60 |
244.6K |
| 13:04 |
16,201.40 |
16,203.00 |
16,201.40 |
16,203.00 |
308.3K |
| 13:05 |
16,199.70 |
16,200.80 |
16,199.70 |
16,200.80 |
161.0K |
| 13:06 |
16,197.80 |
16,199.70 |
16,197.80 |
16,199.70 |
135.5K |
| 13:07 |
16,199.10 |
16,200.90 |
16,199.10 |
16,200.90 |
141.0K |
| 13:08 |
16,201.50 |
16,202.00 |
16,201.50 |
16,202.00 |
131.3K |
| 13:09 |
16,201.50 |
16,202.80 |
16,201.50 |
16,202.80 |
70.3K |
| 13:10 |
16,202.40 |
16,203.00 |
16,202.40 |
16,203.00 |
57.5K |
| 13:11 |
16,205.60 |
16,205.70 |
16,205.60 |
16,205.70 |
191.7K |
| 13:12 |
16,204.00 |
16,206.10 |
16,204.00 |
16,206.10 |
354.4K |
| 13:13 |
16,199.30 |
16,202.00 |
16,199.30 |
16,202.00 |
125.0K |
| 13:14 |
16,198.70 |
16,198.70 |
16,196.10 |
16,196.10 |
338.1K |
| 13:15 |
16,194.50 |
16,194.50 |
16,193.00 |
16,193.00 |
227.6K |
| 13:16 |
16,194.40 |
16,194.40 |
16,192.90 |
16,192.90 |
55.8K |
| 13:17 |
16,192.50 |
16,193.70 |
16,192.50 |
16,193.70 |
215.5K |
| 13:18 |
16,198.30 |
16,199.50 |
16,198.30 |
16,199.50 |
65.7K |
| 13:19 |
16,198.50 |
16,198.50 |
16,197.00 |
16,197.00 |
309.1K |
| 13:20 |
16,195.80 |
16,196.60 |
16,195.80 |
16,196.60 |
164.2K |
| 13:21 |
16,196.70 |
16,198.30 |
16,196.70 |
16,198.30 |
241.2K |
| 13:22 |
16,195.40 |
16,196.00 |
16,195.40 |
16,196.00 |
108.2K |
| 13:23 |
16,192.50 |
16,192.50 |
16,192.50 |
16,192.50 |
67.5K |
| 13:24 |
16,194.60 |
16,194.60 |
16,193.30 |
16,193.30 |
235.1K |
| 13:25 |
16,190.70 |
16,191.80 |
16,190.70 |
16,191.80 |
89.4K |
| 13:26 |
16,189.20 |
16,189.20 |
16,183.90 |
16,183.90 |
96.9K |
| 13:27 |
16,184.80 |
16,184.80 |
16,179.50 |
16,179.50 |
75.4K |
| 13:28 |
16,181.90 |
16,181.90 |
16,180.40 |
16,180.40 |
174.8K |
| 13:29 |
16,181.50 |
16,181.50 |
16,180.80 |
16,180.80 |
135.3K |
| 13:30 |
16,178.00 |
16,178.10 |
16,178.00 |
16,178.10 |
87.0K |
| 13:31 |
16,180.30 |
16,185.00 |
16,180.30 |
16,185.00 |
202.8K |
| 13:32 |
16,187.20 |
16,188.00 |
16,187.20 |
16,188.00 |
204.4K |
| 13:33 |
16,190.80 |
16,190.80 |
16,182.60 |
16,182.60 |
223.1K |
| 13:34 |
16,187.30 |
16,187.30 |
16,184.70 |
16,184.70 |
683.1K |
| 13:35 |
16,185.30 |
16,186.90 |
16,185.30 |
16,186.90 |
87.5K |
| 13:36 |
16,188.00 |
16,188.00 |
16,187.10 |
16,187.10 |
417.0K |
| 13:37 |
16,184.00 |
16,184.00 |
16,183.60 |
16,183.60 |
395.3K |
| 13:38 |
16,182.70 |
16,182.70 |
16,175.10 |
16,175.10 |
69.4K |
| 13:39 |
16,175.40 |
16,175.40 |
16,175.20 |
16,175.20 |
236.0K |
| 13:40 |
16,173.60 |
16,177.30 |
16,173.60 |
16,177.30 |
54.3K |
| 13:41 |
16,178.70 |
16,181.10 |
16,178.70 |
16,181.10 |
188.0K |
| 13:42 |
16,183.40 |
16,183.90 |
16,183.40 |
16,183.90 |
158.4K |
| 13:43 |
16,182.50 |
16,182.70 |
16,182.50 |
16,182.70 |
82.1K |
| 13:44 |
16,181.00 |
16,181.00 |
16,181.00 |
16,181.00 |
81.0K |
| 13:45 |
16,182.40 |
16,184.40 |
16,182.40 |
16,184.40 |
274.5K |
| 13:46 |
16,190.70 |
16,190.70 |
16,189.70 |
16,189.70 |
247.9K |
| 13:47 |
16,190.10 |
16,191.10 |
16,190.10 |
16,191.10 |
301.0K |
| 13:48 |
16,189.30 |
16,189.30 |
16,186.60 |
16,186.60 |
159.4K |
| 13:49 |
16,187.50 |
16,190.60 |
16,187.50 |
16,190.60 |
118.2K |
| 13:50 |
16,189.90 |
16,189.90 |
16,185.00 |
16,185.00 |
231.8K |
| 13:51 |
16,184.90 |
16,190.30 |
16,184.90 |
16,190.30 |
175.0K |
| 13:52 |
16,186.90 |
16,190.80 |
16,186.90 |
16,190.80 |
76.8K |
| 13:53 |
16,189.20 |
16,189.80 |
16,189.20 |
16,189.80 |
202.7K |
| 13:54 |
16,193.40 |
16,193.40 |
16,190.90 |
16,190.90 |
227.3K |
| 13:55 |
16,193.40 |
16,193.40 |
16,191.00 |
16,191.00 |
84.0K |
| 13:56 |
16,195.90 |
16,199.20 |
16,195.90 |
16,199.20 |
94.4K |
| 13:57 |
16,203.10 |
16,203.10 |
16,201.10 |
16,201.10 |
453.8K |
| 13:58 |
16,200.90 |
16,200.90 |
16,199.10 |
16,199.10 |
225.4K |
| 13:59 |
16,201.70 |
16,201.70 |
16,201.70 |
16,201.70 |
285.7K |
| 14:00 |
16,200.80 |
16,200.80 |
16,199.10 |
16,199.10 |
258.5K |
| 14:01 |
16,198.00 |
16,198.70 |
16,198.00 |
16,198.70 |
99.5K |
| 14:02 |
16,195.00 |
16,195.00 |
16,193.20 |
16,193.20 |
576.6K |
| 14:03 |
16,190.90 |
16,190.90 |
16,190.20 |
16,190.20 |
744.9K |
| 14:04 |
16,189.70 |
16,189.70 |
16,189.40 |
16,189.40 |
79.2K |
| 14:05 |
16,186.10 |
16,186.30 |
16,186.10 |
16,186.30 |
121.0K |
| 14:06 |
16,183.70 |
16,183.70 |
16,179.10 |
16,179.10 |
427.4K |
| 14:07 |
16,175.10 |
16,178.70 |
16,175.10 |
16,178.70 |
155.5K |
| 14:08 |
16,181.90 |
16,181.90 |
16,178.10 |
16,178.10 |
836.6K |
| 14:09 |
16,180.10 |
16,180.20 |
16,180.10 |
16,180.20 |
328.2K |
| 14:10 |
16,175.00 |
16,175.00 |
16,172.40 |
16,172.40 |
489.3K |
| 14:11 |
16,170.00 |
16,170.00 |
16,169.70 |
16,169.70 |
562.3K |
| 14:12 |
16,168.80 |
16,168.80 |
16,168.70 |
16,168.70 |
158.3K |
| 14:13 |
16,166.70 |
16,167.40 |
16,166.70 |
16,167.40 |
354.2K |
| 14:14 |
16,168.20 |
16,168.80 |
16,168.20 |
16,168.80 |
164.7K |
| 14:15 |
16,168.90 |
16,168.90 |
16,166.00 |
16,166.00 |
475.0K |
| 14:16 |
16,161.30 |
16,161.30 |
16,160.20 |
16,160.20 |
227.8K |
| 14:17 |
16,159.70 |
16,159.70 |
16,148.80 |
16,148.80 |
201.8K |
| 14:18 |
16,148.30 |
16,149.60 |
16,148.30 |
16,149.60 |
131.7K |
| 14:19 |
16,143.60 |
16,146.40 |
16,143.60 |
16,146.40 |
181.7K |
| 14:20 |
16,148.70 |
16,152.10 |
16,148.70 |
16,152.10 |
248.2K |
| 14:21 |
16,154.30 |
16,154.30 |
16,151.80 |
16,151.80 |
563.4K |
| 14:22 |
16,153.90 |
16,155.00 |
16,153.90 |
16,155.00 |
204.7K |
| 14:23 |
16,158.00 |
16,158.00 |
16,154.80 |
16,154.80 |
131.4K |
| 14:24 |
16,153.40 |
16,155.30 |
16,153.40 |
16,155.30 |
223.5K |
| 14:25 |
16,153.90 |
16,153.90 |
16,143.00 |
16,143.00 |
594.9K |
| 14:26 |
16,137.00 |
16,141.00 |
16,137.00 |
16,141.00 |
633.7K |
| 14:27 |
16,142.40 |
16,142.40 |
16,140.90 |
16,140.90 |
88.9K |
| 14:28 |
16,141.80 |
16,144.30 |
16,141.80 |
16,144.30 |
220.5K |
| 14:29 |
16,143.70 |
16,143.70 |
16,137.50 |
16,137.50 |
194.3K |
| 14:30 |
16,141.20 |
16,141.20 |
16,140.70 |
16,140.70 |
94.2K |
| 14:31 |
16,140.60 |
16,141.30 |
16,140.60 |
16,141.30 |
94.0K |
| 14:32 |
16,139.50 |
16,139.50 |
16,132.60 |
16,132.60 |
272.1K |
| 14:33 |
16,132.50 |
16,134.50 |
16,132.50 |
16,134.50 |
414.1K |
| 14:34 |
16,135.00 |
16,135.00 |
16,134.50 |
16,134.50 |
127.7K |
| 14:35 |
16,132.30 |
16,132.30 |
16,129.30 |
16,129.30 |
451.1K |
| 14:36 |
16,123.30 |
16,123.30 |
16,121.80 |
16,121.80 |
493.9K |
| 14:37 |
16,122.10 |
16,122.10 |
16,121.90 |
16,121.90 |
224.1K |
| 14:38 |
16,123.10 |
16,123.10 |
16,121.20 |
16,121.20 |
251.9K |
| 14:39 |
16,123.60 |
16,123.60 |
16,121.40 |
16,121.40 |
199.4K |
| 14:40 |
16,125.10 |
16,126.40 |
16,125.10 |
16,126.40 |
180.9K |
| 14:41 |
16,124.30 |
16,124.30 |
16,120.30 |
16,120.30 |
185.6K |
| 14:42 |
16,120.40 |
16,120.40 |
16,118.70 |
16,118.70 |
112.6K |
| 14:43 |
16,121.80 |
16,121.80 |
16,119.10 |
16,119.10 |
669.7K |
| 14:44 |
16,118.70 |
16,119.60 |
16,118.70 |
16,119.60 |
108.7K |
| 14:45 |
16,118.30 |
16,119.70 |
16,118.30 |
16,119.70 |
551.8K |
| 14:46 |
16,117.40 |
16,122.20 |
16,117.40 |
16,122.20 |
345.8K |
| 14:47 |
16,127.40 |
16,131.90 |
16,127.40 |
16,131.90 |
270.6K |
| 14:48 |
16,136.80 |
16,139.90 |
16,136.80 |
16,139.90 |
152.8K |
| 14:49 |
16,142.30 |
16,142.30 |
16,140.80 |
16,140.80 |
747.1K |
| 14:50 |
16,147.30 |
16,150.90 |
16,147.30 |
16,150.90 |
242.9K |
| 14:51 |
16,147.60 |
16,147.60 |
16,145.50 |
16,145.50 |
308.7K |
| 14:52 |
16,147.40 |
16,151.70 |
16,147.40 |
16,151.70 |
152.5K |
| 14:53 |
16,151.50 |
16,154.20 |
16,151.50 |
16,154.20 |
155.3K |
| 14:54 |
16,156.40 |
16,157.20 |
16,156.40 |
16,157.20 |
258.0K |
| 14:55 |
16,155.80 |
16,155.80 |
16,155.50 |
16,155.50 |
141.1K |
| 14:56 |
16,155.10 |
16,160.00 |
16,155.10 |
16,160.00 |
128.2K |
| 14:57 |
16,160.00 |
16,160.50 |
16,160.00 |
16,160.50 |
242.8K |
| 14:58 |
16,157.60 |
16,157.60 |
16,153.90 |
16,153.90 |
157.0K |
| 14:59 |
16,149.60 |
16,153.50 |
16,149.60 |
16,153.50 |
133.1K |
| 15:00 |
16,147.70 |
16,148.90 |
16,147.70 |
16,148.90 |
220.8K |
| 15:01 |
16,142.70 |
16,143.10 |
16,142.70 |
16,143.10 |
138.6K |
| 15:02 |
16,144.20 |
16,147.30 |
16,144.20 |
16,147.30 |
238.9K |
| 15:03 |
16,144.70 |
16,144.70 |
16,143.80 |
16,143.80 |
251.9K |
| 15:04 |
16,142.80 |
16,146.20 |
16,142.80 |
16,146.20 |
202.9K |
| 15:05 |
16,145.30 |
16,146.00 |
16,145.30 |
16,146.00 |
151.9K |
| 15:06 |
16,147.40 |
16,149.30 |
16,147.40 |
16,149.30 |
153.7K |
| 15:07 |
16,148.40 |
16,150.80 |
16,148.40 |
16,150.80 |
233.6K |
| 15:08 |
16,155.10 |
16,158.50 |
16,155.10 |
16,158.50 |
273.1K |
| 15:09 |
16,157.90 |
16,158.70 |
16,157.90 |
16,158.70 |
160.2K |
| 15:10 |
16,157.30 |
16,159.10 |
16,157.30 |
16,159.10 |
301.5K |
| 15:11 |
16,163.50 |
16,170.40 |
16,163.50 |
16,170.40 |
551.8K |
| 15:12 |
16,168.10 |
16,169.40 |
16,168.10 |
16,169.40 |
156.1K |
| 15:13 |
16,172.60 |
16,172.60 |
16,167.80 |
16,167.80 |
409.2K |
| 15:14 |
16,169.50 |
16,169.90 |
16,169.50 |
16,169.90 |
497.3K |
| 15:15 |
16,171.00 |
16,171.10 |
16,171.00 |
16,171.10 |
547.3K |
| 15:16 |
16,173.00 |
16,173.00 |
16,171.10 |
16,171.10 |
129.0K |
| 15:17 |
16,174.10 |
16,174.90 |
16,174.10 |
16,174.90 |
638.9K |
| 15:18 |
16,174.20 |
16,177.30 |
16,174.20 |
16,177.30 |
70.0K |
| 15:19 |
16,177.30 |
16,177.30 |
16,175.90 |
16,175.90 |
366.9K |
| 15:20 |
16,178.60 |
16,178.60 |
16,177.30 |
16,177.30 |
771.0K |
| 15:21 |
16,180.20 |
16,180.20 |
16,176.30 |
16,176.30 |
867.5K |
| 15:22 |
16,175.30 |
16,178.30 |
16,175.30 |
16,178.30 |
170.1K |
| 15:23 |
16,176.40 |
16,176.40 |
16,172.80 |
16,172.80 |
203.1K |
| 15:24 |
16,171.10 |
16,176.80 |
16,171.10 |
16,176.80 |
416.6K |
| 15:25 |
16,172.30 |
16,174.80 |
16,172.30 |
16,174.80 |
123.9K |
| 15:26 |
16,171.20 |
16,171.30 |
16,171.20 |
16,171.30 |
259.7K |
| 15:27 |
16,172.30 |
16,172.30 |
16,172.30 |
16,172.30 |
285.6K |
| 15:28 |
16,174.70 |
16,176.90 |
16,174.70 |
16,176.90 |
319.9K |
| 15:29 |
16,176.30 |
16,178.00 |
16,176.30 |
16,178.00 |
236.5K |
| 15:30 |
16,177.40 |
16,177.40 |
16,172.20 |
16,172.20 |
285.8K |
| 15:31 |
16,174.70 |
16,174.70 |
16,173.90 |
16,173.90 |
350.4K |
| 15:32 |
16,178.50 |
16,179.40 |
16,178.50 |
16,179.40 |
356.2K |
| 15:33 |
16,182.50 |
16,186.80 |
16,182.50 |
16,186.80 |
840.9K |
| 15:34 |
16,190.10 |
16,193.10 |
16,190.10 |
16,193.10 |
245.8K |
| 15:35 |
16,191.20 |
16,191.30 |
16,191.20 |
16,191.30 |
376.8K |
| 15:36 |
16,191.10 |
16,193.60 |
16,191.10 |
16,193.60 |
299.0K |
| 15:37 |
16,192.20 |
16,192.20 |
16,191.80 |
16,191.80 |
217.5K |
| 15:38 |
16,196.60 |
16,197.80 |
16,196.60 |
16,197.80 |
187.7K |
| 15:39 |
16,202.20 |
16,205.30 |
16,202.20 |
16,205.30 |
468.7K |
| 15:40 |
16,205.70 |
16,205.70 |
16,201.30 |
16,201.30 |
422.2K |
| 15:41 |
16,202.20 |
16,202.20 |
16,198.00 |
16,198.00 |
540.2K |
| 15:42 |
16,197.50 |
16,197.50 |
16,192.90 |
16,192.90 |
294.7K |
| 15:43 |
16,195.10 |
16,195.10 |
16,192.10 |
16,192.10 |
180.4K |
| 15:44 |
16,189.60 |
16,191.40 |
16,189.60 |
16,191.40 |
1,201.9K |
| 15:45 |
16,193.60 |
16,201.70 |
16,193.60 |
16,201.70 |
729.5K |
| 15:46 |
16,203.40 |
16,203.40 |
16,201.40 |
16,201.40 |
623.4K |
| 15:47 |
16,196.50 |
16,200.70 |
16,196.50 |
16,200.70 |
333.4K |
| 15:48 |
16,202.00 |
16,202.00 |
16,199.30 |
16,199.30 |
267.6K |
| 15:49 |
16,200.30 |
16,200.50 |
16,200.30 |
16,200.50 |
343.0K |
| 15:50 |
16,204.10 |
16,210.70 |
16,204.10 |
16,210.70 |
672.9K |
| 15:51 |
16,211.70 |
16,211.70 |
16,207.60 |
16,207.60 |
466.3K |
| 15:52 |
16,212.90 |
16,212.90 |
16,210.60 |
16,210.60 |
492.1K |
| 15:53 |
16,211.30 |
16,211.30 |
16,211.00 |
16,211.00 |
906.9K |
| 15:54 |
16,211.10 |
16,211.30 |
16,211.10 |
16,211.30 |
466.8K |
| 15:55 |
16,211.10 |
16,211.90 |
16,211.10 |
16,211.90 |
437.9K |
| 15:56 |
16,210.60 |
16,210.60 |
16,209.50 |
16,209.50 |
628.1K |
| 15:57 |
16,203.80 |
16,205.70 |
16,203.80 |
16,205.70 |
340.6K |
| 15:58 |
16,207.30 |
16,207.30 |
16,206.70 |
16,206.70 |
390.1K |
| 15:59 |
16,207.70 |
16,209.50 |
16,207.70 |
16,209.50 |
1,347.4K |
| 16:00 |
16,206.00 |
16,206.00 |
16,204.20 |
16,204.20 |
1,353.4K |
| 16:01 |
16,204.20 |
16,204.20 |
16,204.20 |
16,204.20 |
0.0K |
| 16:02 |
16,204.20 |
16,204.20 |
16,204.20 |
16,204.20 |
0.0K |
| 16:03 |
16,204.20 |
16,204.20 |
16,204.20 |
16,204.20 |
0.0K |
| 16:04 |
16,204.20 |
16,212.00 |
16,204.20 |
16,212.00 |
41,895.3K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|