| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,212.00 |
16,212.00 |
16,160.00 |
16,160.00 |
1,531.8K |
| 10:01 |
16,152.70 |
16,155.00 |
16,152.70 |
16,155.00 |
143.0K |
| 10:02 |
16,148.10 |
16,148.60 |
16,148.10 |
16,148.60 |
457.1K |
| 10:03 |
16,152.40 |
16,152.40 |
16,146.30 |
16,146.30 |
168.1K |
| 10:04 |
16,147.60 |
16,147.60 |
16,142.20 |
16,142.20 |
1,093.3K |
| 10:05 |
16,143.30 |
16,145.10 |
16,143.30 |
16,145.10 |
677.0K |
| 10:06 |
16,135.90 |
16,136.00 |
16,135.90 |
16,136.00 |
1,664.1K |
| 10:07 |
16,151.40 |
16,151.40 |
16,117.50 |
16,117.50 |
1,259.7K |
| 10:08 |
16,125.10 |
16,128.30 |
16,125.10 |
16,128.30 |
662.2K |
| 10:09 |
16,126.80 |
16,126.80 |
16,122.90 |
16,122.90 |
1,640.7K |
| 10:10 |
16,123.10 |
16,138.80 |
16,123.10 |
16,138.80 |
806.2K |
| 10:11 |
16,133.40 |
16,153.40 |
16,133.40 |
16,153.40 |
1,113.2K |
| 10:12 |
16,145.50 |
16,147.20 |
16,145.50 |
16,147.20 |
496.2K |
| 10:13 |
16,157.00 |
16,157.00 |
16,152.70 |
16,152.70 |
770.0K |
| 10:14 |
16,137.40 |
16,137.40 |
16,134.80 |
16,134.80 |
719.9K |
| 10:15 |
16,134.80 |
16,143.30 |
16,134.80 |
16,143.30 |
486.4K |
| 10:16 |
16,140.10 |
16,147.00 |
16,140.10 |
16,147.00 |
94.7K |
| 10:17 |
16,150.20 |
16,150.20 |
16,144.30 |
16,144.30 |
614.6K |
| 10:18 |
16,138.30 |
16,138.30 |
16,130.10 |
16,130.10 |
1,962.0K |
| 10:19 |
16,125.60 |
16,128.20 |
16,125.60 |
16,128.20 |
505.3K |
| 10:20 |
16,126.50 |
16,133.50 |
16,126.50 |
16,133.50 |
527.6K |
| 10:21 |
16,133.20 |
16,138.80 |
16,133.20 |
16,138.80 |
407.4K |
| 10:22 |
16,136.30 |
16,136.30 |
16,135.60 |
16,135.60 |
221.6K |
| 10:23 |
16,138.70 |
16,138.70 |
16,138.60 |
16,138.60 |
995.1K |
| 10:24 |
16,140.80 |
16,140.80 |
16,137.20 |
16,137.20 |
541.2K |
| 10:25 |
16,133.10 |
16,136.60 |
16,133.10 |
16,136.60 |
500.0K |
| 10:26 |
16,134.80 |
16,138.20 |
16,134.80 |
16,138.20 |
122.1K |
| 10:27 |
16,138.40 |
16,139.30 |
16,138.40 |
16,139.30 |
340.1K |
| 10:28 |
16,138.50 |
16,138.50 |
16,136.80 |
16,136.80 |
164.6K |
| 10:29 |
16,136.40 |
16,136.40 |
16,132.20 |
16,132.20 |
176.2K |
| 10:30 |
16,133.70 |
16,136.60 |
16,133.70 |
16,136.60 |
402.3K |
| 10:31 |
16,134.90 |
16,134.90 |
16,133.60 |
16,133.60 |
301.4K |
| 10:32 |
16,137.80 |
16,137.80 |
16,137.00 |
16,137.00 |
319.3K |
| 10:33 |
16,136.80 |
16,136.80 |
16,136.10 |
16,136.10 |
315.2K |
| 10:34 |
16,128.90 |
16,128.90 |
16,128.20 |
16,128.20 |
248.2K |
| 10:35 |
16,129.20 |
16,129.20 |
16,128.30 |
16,128.30 |
331.5K |
| 10:36 |
16,128.00 |
16,131.00 |
16,128.00 |
16,131.00 |
283.7K |
| 10:37 |
16,133.90 |
16,134.10 |
16,133.90 |
16,134.10 |
268.8K |
| 10:38 |
16,135.30 |
16,135.30 |
16,131.70 |
16,131.70 |
360.9K |
| 10:39 |
16,133.30 |
16,137.20 |
16,133.30 |
16,137.20 |
248.3K |
| 10:40 |
16,136.10 |
16,140.40 |
16,136.10 |
16,140.40 |
136.3K |
| 10:41 |
16,140.70 |
16,142.00 |
16,140.70 |
16,142.00 |
738.1K |
| 10:42 |
16,149.20 |
16,149.20 |
16,144.50 |
16,144.50 |
434.9K |
| 10:43 |
16,152.20 |
16,152.20 |
16,152.20 |
16,152.20 |
512.7K |
| 10:44 |
16,150.00 |
16,150.00 |
16,146.20 |
16,146.20 |
208.6K |
| 10:45 |
16,144.40 |
16,144.70 |
16,144.40 |
16,144.70 |
54.1K |
| 10:46 |
16,140.40 |
16,140.40 |
16,136.40 |
16,136.40 |
222.0K |
| 10:47 |
16,135.70 |
16,137.20 |
16,135.70 |
16,137.20 |
233.6K |
| 10:48 |
16,132.00 |
16,132.10 |
16,132.00 |
16,132.10 |
386.0K |
| 10:49 |
16,126.20 |
16,126.20 |
16,122.30 |
16,122.30 |
949.2K |
| 10:50 |
16,121.60 |
16,122.60 |
16,121.60 |
16,122.60 |
417.5K |
| 10:51 |
16,121.40 |
16,121.40 |
16,120.20 |
16,120.20 |
162.0K |
| 10:52 |
16,119.00 |
16,119.00 |
16,113.90 |
16,113.90 |
326.2K |
| 10:53 |
16,116.20 |
16,116.20 |
16,115.50 |
16,115.50 |
307.6K |
| 10:54 |
16,117.40 |
16,117.40 |
16,115.70 |
16,115.70 |
259.8K |
| 10:55 |
16,121.30 |
16,121.30 |
16,119.30 |
16,119.30 |
347.9K |
| 10:56 |
16,116.30 |
16,120.80 |
16,116.30 |
16,120.80 |
139.4K |
| 10:57 |
16,119.30 |
16,119.30 |
16,117.80 |
16,117.80 |
283.9K |
| 10:58 |
16,116.80 |
16,116.80 |
16,115.80 |
16,115.80 |
126.0K |
| 10:59 |
16,119.30 |
16,119.30 |
16,116.00 |
16,116.00 |
307.1K |
| 11:00 |
16,111.00 |
16,111.00 |
16,109.70 |
16,109.70 |
370.1K |
| 11:01 |
16,105.60 |
16,105.60 |
16,103.60 |
16,103.60 |
255.5K |
| 11:02 |
16,100.20 |
16,100.20 |
16,095.70 |
16,095.70 |
496.8K |
| 11:03 |
16,097.50 |
16,097.50 |
16,095.40 |
16,095.40 |
294.6K |
| 11:04 |
16,094.30 |
16,094.30 |
16,091.10 |
16,091.10 |
581.9K |
| 11:05 |
16,097.20 |
16,097.20 |
16,093.00 |
16,093.00 |
305.3K |
| 11:06 |
16,090.30 |
16,090.30 |
16,089.00 |
16,089.00 |
286.9K |
| 11:07 |
16,097.30 |
16,097.30 |
16,095.20 |
16,095.20 |
139.8K |
| 11:08 |
16,097.90 |
16,097.90 |
16,096.90 |
16,096.90 |
368.6K |
| 11:09 |
16,100.50 |
16,100.50 |
16,096.20 |
16,096.20 |
200.2K |
| 11:10 |
16,097.90 |
16,097.90 |
16,095.20 |
16,095.20 |
157.7K |
| 11:11 |
16,097.10 |
16,097.10 |
16,095.00 |
16,095.00 |
157.9K |
| 11:12 |
16,096.90 |
16,096.90 |
16,095.90 |
16,095.90 |
307.5K |
| 11:13 |
16,092.90 |
16,093.30 |
16,092.90 |
16,093.30 |
471.6K |
| 11:14 |
16,095.00 |
16,095.00 |
16,089.50 |
16,089.50 |
910.9K |
| 11:15 |
16,091.70 |
16,092.90 |
16,091.70 |
16,092.90 |
370.7K |
| 11:16 |
16,094.40 |
16,098.40 |
16,094.40 |
16,098.40 |
290.8K |
| 11:17 |
16,092.40 |
16,092.40 |
16,091.50 |
16,091.50 |
188.1K |
| 11:18 |
16,093.60 |
16,093.60 |
16,093.10 |
16,093.10 |
228.3K |
| 11:19 |
16,091.90 |
16,091.90 |
16,090.70 |
16,090.70 |
166.7K |
| 11:20 |
16,094.30 |
16,101.10 |
16,094.30 |
16,101.10 |
349.6K |
| 11:21 |
16,100.00 |
16,100.90 |
16,100.00 |
16,100.90 |
212.8K |
| 11:22 |
16,101.40 |
16,106.60 |
16,101.40 |
16,106.60 |
2,145.9K |
| 11:23 |
16,107.40 |
16,107.70 |
16,107.40 |
16,107.70 |
114.2K |
| 11:24 |
16,109.70 |
16,109.70 |
16,108.60 |
16,108.60 |
296.5K |
| 11:25 |
16,112.00 |
16,113.90 |
16,112.00 |
16,113.90 |
54.1K |
| 11:26 |
16,114.70 |
16,118.30 |
16,114.70 |
16,118.30 |
515.4K |
| 11:27 |
16,117.00 |
16,121.20 |
16,117.00 |
16,121.20 |
129.9K |
| 11:28 |
16,122.80 |
16,128.30 |
16,122.80 |
16,128.30 |
309.7K |
| 11:29 |
16,123.20 |
16,123.60 |
16,123.20 |
16,123.60 |
231.4K |
| 11:30 |
16,128.90 |
16,133.60 |
16,128.90 |
16,133.60 |
357.4K |
| 11:31 |
16,137.60 |
16,140.80 |
16,137.60 |
16,140.80 |
108.0K |
| 11:32 |
16,140.80 |
16,140.80 |
16,135.10 |
16,135.10 |
162.6K |
| 11:33 |
16,131.20 |
16,131.20 |
16,125.50 |
16,125.50 |
530.5K |
| 11:34 |
16,124.60 |
16,124.60 |
16,121.50 |
16,121.50 |
513.7K |
| 11:35 |
16,123.30 |
16,123.30 |
16,121.50 |
16,121.50 |
285.2K |
| 11:36 |
16,119.40 |
16,122.40 |
16,119.40 |
16,122.40 |
191.2K |
| 11:37 |
16,121.70 |
16,129.90 |
16,121.70 |
16,129.90 |
99.7K |
| 11:38 |
16,126.50 |
16,126.50 |
16,123.50 |
16,123.50 |
95.3K |
| 11:39 |
16,130.40 |
16,130.40 |
16,129.80 |
16,129.80 |
325.0K |
| 11:40 |
16,132.00 |
16,139.50 |
16,132.00 |
16,139.50 |
510.4K |
| 11:41 |
16,141.20 |
16,144.30 |
16,141.20 |
16,144.30 |
665.5K |
| 11:42 |
16,139.70 |
16,139.70 |
16,138.50 |
16,138.50 |
194.1K |
| 11:43 |
16,139.50 |
16,139.50 |
16,137.90 |
16,137.90 |
214.6K |
| 11:44 |
16,138.30 |
16,138.30 |
16,138.20 |
16,138.20 |
157.0K |
| 11:45 |
16,141.10 |
16,141.10 |
16,140.80 |
16,140.80 |
462.8K |
| 11:46 |
16,142.50 |
16,145.10 |
16,142.50 |
16,145.10 |
157.0K |
| 11:47 |
16,147.60 |
16,148.40 |
16,147.60 |
16,148.40 |
154.9K |
| 11:48 |
16,147.30 |
16,151.50 |
16,147.30 |
16,151.50 |
175.4K |
| 11:49 |
16,148.40 |
16,151.00 |
16,148.40 |
16,151.00 |
134.1K |
| 11:50 |
16,152.70 |
16,152.70 |
16,152.30 |
16,152.30 |
318.6K |
| 11:51 |
16,152.40 |
16,154.60 |
16,152.40 |
16,154.60 |
301.9K |
| 11:52 |
16,158.20 |
16,159.60 |
16,158.20 |
16,159.60 |
200.6K |
| 11:53 |
16,158.00 |
16,158.00 |
16,157.60 |
16,157.60 |
180.4K |
| 11:54 |
16,161.40 |
16,161.40 |
16,160.80 |
16,160.80 |
133.3K |
| 11:55 |
16,158.80 |
16,159.90 |
16,158.80 |
16,159.90 |
352.2K |
| 11:56 |
16,151.60 |
16,157.40 |
16,151.60 |
16,157.40 |
283.5K |
| 11:57 |
16,151.70 |
16,153.60 |
16,151.70 |
16,153.60 |
497.1K |
| 11:58 |
16,155.10 |
16,155.10 |
16,149.90 |
16,149.90 |
333.9K |
| 11:59 |
16,150.90 |
16,150.90 |
16,149.80 |
16,149.80 |
105.2K |
| 12:00 |
16,151.70 |
16,154.30 |
16,151.70 |
16,154.30 |
91.3K |
| 12:01 |
16,150.70 |
16,153.80 |
16,150.70 |
16,153.80 |
144.0K |
| 12:02 |
16,150.80 |
16,151.00 |
16,150.80 |
16,151.00 |
327.8K |
| 12:03 |
16,150.50 |
16,150.50 |
16,148.50 |
16,148.50 |
326.5K |
| 12:04 |
16,145.90 |
16,145.90 |
16,144.10 |
16,144.10 |
365.5K |
| 12:05 |
16,141.80 |
16,142.20 |
16,141.80 |
16,142.20 |
158.2K |
| 12:06 |
16,141.60 |
16,141.60 |
16,140.20 |
16,140.20 |
159.0K |
| 12:07 |
16,141.50 |
16,141.50 |
16,140.90 |
16,140.90 |
66.6K |
| 12:08 |
16,136.00 |
16,137.10 |
16,136.00 |
16,137.10 |
193.5K |
| 12:09 |
16,142.40 |
16,145.70 |
16,142.40 |
16,145.70 |
327.9K |
| 12:10 |
16,145.60 |
16,145.60 |
16,144.30 |
16,144.30 |
187.0K |
| 12:11 |
16,142.60 |
16,142.60 |
16,141.50 |
16,141.50 |
258.1K |
| 12:12 |
16,145.40 |
16,145.40 |
16,145.00 |
16,145.00 |
278.2K |
| 12:13 |
16,147.10 |
16,147.10 |
16,146.40 |
16,146.40 |
116.1K |
| 12:14 |
16,146.00 |
16,146.30 |
16,146.00 |
16,146.30 |
144.1K |
| 12:15 |
16,144.50 |
16,146.20 |
16,144.50 |
16,146.20 |
153.8K |
| 12:16 |
16,149.20 |
16,149.20 |
16,148.70 |
16,148.70 |
145.5K |
| 12:17 |
16,151.30 |
16,151.50 |
16,151.30 |
16,151.50 |
334.0K |
| 12:18 |
16,151.50 |
16,154.00 |
16,151.50 |
16,154.00 |
112.6K |
| 12:19 |
16,154.20 |
16,154.20 |
16,152.60 |
16,152.60 |
190.4K |
| 12:20 |
16,154.00 |
16,154.00 |
16,148.60 |
16,148.60 |
382.5K |
| 12:21 |
16,141.40 |
16,141.40 |
16,138.00 |
16,138.00 |
215.6K |
| 12:22 |
16,138.00 |
16,138.00 |
16,137.10 |
16,137.10 |
341.3K |
| 12:23 |
16,133.30 |
16,133.30 |
16,129.40 |
16,129.40 |
499.2K |
| 12:24 |
16,128.60 |
16,129.20 |
16,128.60 |
16,129.20 |
1,646.6K |
| 12:25 |
16,126.50 |
16,127.30 |
16,126.50 |
16,127.30 |
304.3K |
| 12:26 |
16,123.90 |
16,124.00 |
16,123.90 |
16,124.00 |
225.8K |
| 12:27 |
16,119.50 |
16,119.50 |
16,118.20 |
16,118.20 |
876.1K |
| 12:28 |
16,120.10 |
16,120.10 |
16,118.30 |
16,118.30 |
86.7K |
| 12:29 |
16,117.20 |
16,117.20 |
16,110.10 |
16,110.10 |
457.6K |
| 12:30 |
16,111.20 |
16,111.20 |
16,104.20 |
16,104.20 |
456.6K |
| 12:31 |
16,108.30 |
16,108.30 |
16,107.00 |
16,107.00 |
1,317.7K |
| 12:32 |
16,102.00 |
16,103.10 |
16,102.00 |
16,103.10 |
187.5K |
| 12:33 |
16,098.30 |
16,102.10 |
16,098.30 |
16,102.10 |
315.2K |
| 12:34 |
16,101.90 |
16,102.90 |
16,101.90 |
16,102.90 |
248.6K |
| 12:35 |
16,108.10 |
16,110.20 |
16,108.10 |
16,110.20 |
341.8K |
| 12:36 |
16,105.70 |
16,105.70 |
16,101.50 |
16,101.50 |
166.7K |
| 12:37 |
16,102.90 |
16,102.90 |
16,102.40 |
16,102.40 |
218.4K |
| 12:38 |
16,106.60 |
16,108.50 |
16,106.60 |
16,108.50 |
59.2K |
| 12:39 |
16,106.80 |
16,107.30 |
16,106.80 |
16,107.30 |
63.7K |
| 12:40 |
16,109.00 |
16,109.60 |
16,109.00 |
16,109.60 |
251.2K |
| 12:41 |
16,109.20 |
16,109.20 |
16,109.00 |
16,109.00 |
212.8K |
| 12:42 |
16,110.00 |
16,110.60 |
16,110.00 |
16,110.60 |
99.6K |
| 12:43 |
16,108.70 |
16,108.70 |
16,107.10 |
16,107.10 |
135.8K |
| 12:44 |
16,111.50 |
16,115.10 |
16,111.50 |
16,115.10 |
97.6K |
| 12:45 |
16,115.50 |
16,115.50 |
16,115.50 |
16,115.50 |
89.1K |
| 12:46 |
16,115.80 |
16,120.70 |
16,115.80 |
16,120.70 |
79.4K |
| 12:47 |
16,121.20 |
16,121.20 |
16,121.10 |
16,121.10 |
74.3K |
| 12:48 |
16,119.40 |
16,120.40 |
16,119.40 |
16,120.40 |
83.5K |
| 12:49 |
16,121.60 |
16,133.60 |
16,121.60 |
16,133.60 |
247.1K |
| 12:50 |
16,130.20 |
16,130.80 |
16,130.20 |
16,130.80 |
242.9K |
| 12:51 |
16,133.40 |
16,134.80 |
16,133.40 |
16,134.80 |
102.6K |
| 12:52 |
16,132.70 |
16,132.70 |
16,132.30 |
16,132.30 |
57.7K |
| 12:53 |
16,131.10 |
16,131.30 |
16,131.10 |
16,131.30 |
83.2K |
| 12:54 |
16,129.90 |
16,129.90 |
16,129.50 |
16,129.50 |
264.5K |
| 12:55 |
16,130.20 |
16,130.20 |
16,129.80 |
16,129.80 |
181.4K |
| 12:56 |
16,132.20 |
16,132.20 |
16,130.80 |
16,130.80 |
118.5K |
| 12:57 |
16,130.40 |
16,132.00 |
16,130.40 |
16,132.00 |
156.8K |
| 12:58 |
16,136.30 |
16,136.30 |
16,134.60 |
16,134.60 |
34.6K |
| 12:59 |
16,134.20 |
16,134.20 |
16,133.70 |
16,133.70 |
67.6K |
| 13:00 |
16,134.00 |
16,134.00 |
16,133.40 |
16,133.40 |
41.8K |
| 13:01 |
16,136.80 |
16,138.10 |
16,136.80 |
16,138.10 |
64.6K |
| 13:02 |
16,137.90 |
16,137.90 |
16,133.90 |
16,133.90 |
69.2K |
| 13:03 |
16,134.20 |
16,135.10 |
16,134.20 |
16,135.10 |
294.6K |
| 13:04 |
16,140.30 |
16,140.30 |
16,138.40 |
16,138.40 |
138.6K |
| 13:05 |
16,139.00 |
16,139.60 |
16,139.00 |
16,139.60 |
430.2K |
| 13:06 |
16,143.50 |
16,145.20 |
16,143.50 |
16,145.20 |
376.9K |
| 13:07 |
16,143.50 |
16,143.60 |
16,143.50 |
16,143.60 |
127.3K |
| 13:08 |
16,141.60 |
16,141.60 |
16,141.30 |
16,141.30 |
75.8K |
| 13:09 |
16,141.70 |
16,141.70 |
16,141.30 |
16,141.30 |
61.2K |
| 13:10 |
16,139.50 |
16,139.50 |
16,137.30 |
16,137.30 |
313.8K |
| 13:11 |
16,139.10 |
16,139.10 |
16,137.60 |
16,137.60 |
210.4K |
| 13:12 |
16,138.40 |
16,138.60 |
16,138.40 |
16,138.60 |
344.5K |
| 13:13 |
16,136.40 |
16,138.90 |
16,136.40 |
16,138.90 |
148.3K |
| 13:14 |
16,137.70 |
16,140.20 |
16,137.70 |
16,140.20 |
120.5K |
| 13:15 |
16,139.30 |
16,140.60 |
16,139.30 |
16,140.60 |
98.5K |
| 13:16 |
16,142.10 |
16,142.60 |
16,142.10 |
16,142.60 |
231.5K |
| 13:17 |
16,150.60 |
16,152.50 |
16,150.60 |
16,152.50 |
277.2K |
| 13:18 |
16,151.50 |
16,151.50 |
16,150.20 |
16,150.20 |
121.3K |
| 13:19 |
16,152.90 |
16,154.50 |
16,152.90 |
16,154.50 |
45.9K |
| 13:20 |
16,155.40 |
16,155.40 |
16,152.60 |
16,152.60 |
183.7K |
| 13:21 |
16,152.60 |
16,152.70 |
16,152.60 |
16,152.70 |
47.2K |
| 13:22 |
16,155.40 |
16,155.40 |
16,155.40 |
16,155.40 |
84.3K |
| 13:23 |
16,153.20 |
16,156.10 |
16,153.20 |
16,156.10 |
376.1K |
| 13:24 |
16,153.40 |
16,153.60 |
16,153.40 |
16,153.60 |
119.0K |
| 13:25 |
16,153.30 |
16,155.20 |
16,153.30 |
16,155.20 |
66.2K |
| 13:26 |
16,159.70 |
16,159.70 |
16,159.60 |
16,159.60 |
46.4K |
| 13:27 |
16,157.70 |
16,157.70 |
16,155.20 |
16,155.20 |
156.5K |
| 13:28 |
16,154.40 |
16,154.40 |
16,154.40 |
16,154.40 |
108.7K |
| 13:29 |
16,154.20 |
16,154.20 |
16,154.20 |
16,154.20 |
167.8K |
| 13:30 |
16,154.90 |
16,156.70 |
16,154.90 |
16,156.70 |
196.5K |
| 13:31 |
16,151.00 |
16,151.40 |
16,151.00 |
16,151.40 |
333.2K |
| 13:32 |
16,153.60 |
16,153.60 |
16,153.10 |
16,153.10 |
287.0K |
| 13:33 |
16,153.00 |
16,153.00 |
16,147.80 |
16,147.80 |
120.8K |
| 13:34 |
16,150.10 |
16,152.10 |
16,150.10 |
16,152.10 |
128.9K |
| 13:35 |
16,150.70 |
16,150.70 |
16,149.10 |
16,149.10 |
73.7K |
| 13:36 |
16,148.90 |
16,149.20 |
16,148.90 |
16,149.20 |
187.5K |
| 13:37 |
16,151.20 |
16,151.90 |
16,151.20 |
16,151.90 |
175.3K |
| 13:38 |
16,149.80 |
16,149.80 |
16,147.80 |
16,147.80 |
136.9K |
| 13:39 |
16,148.40 |
16,150.10 |
16,148.40 |
16,150.10 |
132.0K |
| 13:40 |
16,151.50 |
16,151.50 |
16,147.60 |
16,147.60 |
261.3K |
| 13:41 |
16,149.80 |
16,150.20 |
16,149.80 |
16,150.20 |
207.9K |
| 13:42 |
16,148.20 |
16,154.90 |
16,148.20 |
16,154.90 |
572.2K |
| 13:43 |
16,157.20 |
16,162.70 |
16,157.20 |
16,162.70 |
158.7K |
| 13:44 |
16,163.80 |
16,163.80 |
16,163.00 |
16,163.00 |
226.2K |
| 13:45 |
16,163.50 |
16,167.10 |
16,163.50 |
16,167.10 |
516.9K |
| 13:46 |
16,168.50 |
16,168.50 |
16,165.30 |
16,165.30 |
94.4K |
| 13:47 |
16,164.80 |
16,164.90 |
16,164.80 |
16,164.90 |
94.0K |
| 13:48 |
16,166.40 |
16,166.40 |
16,165.70 |
16,165.70 |
159.4K |
| 13:49 |
16,164.90 |
16,167.20 |
16,164.90 |
16,167.20 |
401.6K |
| 13:50 |
16,169.10 |
16,170.40 |
16,169.10 |
16,170.40 |
337.6K |
| 13:51 |
16,170.80 |
16,170.80 |
16,168.40 |
16,168.40 |
86.9K |
| 13:52 |
16,168.00 |
16,169.80 |
16,168.00 |
16,169.80 |
391.4K |
| 13:53 |
16,172.30 |
16,172.30 |
16,172.20 |
16,172.20 |
145.9K |
| 13:54 |
16,169.00 |
16,171.00 |
16,169.00 |
16,171.00 |
210.5K |
| 13:55 |
16,172.00 |
16,172.20 |
16,172.00 |
16,172.20 |
127.0K |
| 13:56 |
16,173.40 |
16,175.60 |
16,173.40 |
16,175.60 |
58.4K |
| 13:57 |
16,176.20 |
16,177.10 |
16,176.20 |
16,177.10 |
132.2K |
| 13:58 |
16,179.40 |
16,179.40 |
16,176.70 |
16,176.70 |
96.1K |
| 13:59 |
16,176.60 |
16,180.60 |
16,176.60 |
16,180.60 |
59.6K |
| 14:00 |
16,178.00 |
16,178.00 |
16,177.10 |
16,177.10 |
220.3K |
| 14:01 |
16,173.10 |
16,173.10 |
16,170.50 |
16,170.50 |
154.2K |
| 14:02 |
16,171.80 |
16,173.30 |
16,171.80 |
16,173.30 |
151.0K |
| 14:03 |
16,177.60 |
16,180.70 |
16,177.60 |
16,180.70 |
140.0K |
| 14:04 |
16,179.50 |
16,179.50 |
16,177.60 |
16,177.60 |
146.8K |
| 14:05 |
16,181.40 |
16,181.60 |
16,181.40 |
16,181.60 |
710.2K |
| 14:06 |
16,179.80 |
16,179.80 |
16,177.20 |
16,177.20 |
176.9K |
| 14:07 |
16,175.50 |
16,175.50 |
16,175.30 |
16,175.30 |
432.0K |
| 14:08 |
16,175.40 |
16,178.40 |
16,175.40 |
16,178.40 |
732.5K |
| 14:09 |
16,181.80 |
16,181.80 |
16,180.40 |
16,180.40 |
416.6K |
| 14:10 |
16,179.80 |
16,180.90 |
16,179.80 |
16,180.90 |
212.7K |
| 14:11 |
16,174.90 |
16,175.20 |
16,174.90 |
16,175.20 |
383.1K |
| 14:12 |
16,177.30 |
16,177.30 |
16,174.60 |
16,174.60 |
66.4K |
| 14:13 |
16,175.80 |
16,176.20 |
16,175.80 |
16,176.20 |
130.8K |
| 14:14 |
16,174.60 |
16,178.20 |
16,174.60 |
16,178.20 |
88.7K |
| 14:15 |
16,177.10 |
16,180.80 |
16,177.10 |
16,180.80 |
160.4K |
| 14:16 |
16,183.80 |
16,187.40 |
16,183.80 |
16,187.40 |
312.3K |
| 14:17 |
16,188.80 |
16,190.50 |
16,188.80 |
16,190.50 |
308.6K |
| 14:18 |
16,188.70 |
16,188.70 |
16,187.00 |
16,187.00 |
426.3K |
| 14:19 |
16,191.30 |
16,193.30 |
16,191.30 |
16,193.30 |
157.4K |
| 14:20 |
16,189.70 |
16,189.70 |
16,187.60 |
16,187.60 |
347.1K |
| 14:21 |
16,186.30 |
16,187.20 |
16,186.30 |
16,187.20 |
45.6K |
| 14:22 |
16,187.40 |
16,187.80 |
16,187.40 |
16,187.80 |
72.9K |
| 14:23 |
16,185.70 |
16,188.70 |
16,185.70 |
16,188.70 |
155.3K |
| 14:24 |
16,189.30 |
16,192.20 |
16,189.30 |
16,192.20 |
76.8K |
| 14:25 |
16,190.80 |
16,190.80 |
16,186.20 |
16,186.20 |
525.8K |
| 14:26 |
16,186.00 |
16,187.40 |
16,186.00 |
16,187.40 |
278.7K |
| 14:27 |
16,192.80 |
16,194.70 |
16,192.80 |
16,194.70 |
582.4K |
| 14:28 |
16,193.70 |
16,193.70 |
16,192.50 |
16,192.50 |
283.6K |
| 14:29 |
16,193.80 |
16,195.10 |
16,193.80 |
16,195.10 |
108.1K |
| 14:30 |
16,192.20 |
16,194.80 |
16,192.20 |
16,194.80 |
783.2K |
| 14:31 |
16,190.80 |
16,191.00 |
16,190.80 |
16,191.00 |
452.4K |
| 14:32 |
16,191.30 |
16,192.60 |
16,191.30 |
16,192.60 |
146.4K |
| 14:33 |
16,190.20 |
16,195.10 |
16,190.20 |
16,195.10 |
174.6K |
| 14:34 |
16,196.00 |
16,196.20 |
16,196.00 |
16,196.20 |
109.2K |
| 14:35 |
16,194.20 |
16,195.40 |
16,194.20 |
16,195.40 |
122.4K |
| 14:36 |
16,196.80 |
16,201.70 |
16,196.80 |
16,201.70 |
255.9K |
| 14:37 |
16,199.80 |
16,199.80 |
16,199.80 |
16,199.80 |
124.7K |
| 14:38 |
16,204.30 |
16,204.30 |
16,202.00 |
16,202.00 |
408.5K |
| 14:39 |
16,199.80 |
16,201.00 |
16,199.80 |
16,201.00 |
76.8K |
| 14:40 |
16,200.70 |
16,203.70 |
16,200.70 |
16,203.70 |
340.2K |
| 14:41 |
16,202.30 |
16,202.30 |
16,201.80 |
16,201.80 |
509.8K |
| 14:42 |
16,203.10 |
16,203.30 |
16,203.10 |
16,203.30 |
945.5K |
| 14:43 |
16,201.80 |
16,204.00 |
16,201.80 |
16,204.00 |
360.9K |
| 14:44 |
16,209.50 |
16,209.50 |
16,207.60 |
16,207.60 |
285.1K |
| 14:45 |
16,203.40 |
16,206.00 |
16,203.40 |
16,206.00 |
846.0K |
| 14:46 |
16,205.90 |
16,208.70 |
16,205.90 |
16,208.70 |
138.5K |
| 14:47 |
16,211.30 |
16,212.80 |
16,211.30 |
16,212.80 |
261.3K |
| 14:48 |
16,211.40 |
16,211.40 |
16,206.10 |
16,206.10 |
563.4K |
| 14:49 |
16,207.80 |
16,207.80 |
16,198.80 |
16,198.80 |
261.5K |
| 14:50 |
16,201.20 |
16,201.20 |
16,196.40 |
16,196.40 |
205.7K |
| 14:51 |
16,194.40 |
16,194.40 |
16,193.00 |
16,193.00 |
1,094.4K |
| 14:52 |
16,191.20 |
16,192.10 |
16,191.20 |
16,192.10 |
189.2K |
| 14:53 |
16,195.10 |
16,195.10 |
16,190.40 |
16,190.40 |
459.3K |
| 14:54 |
16,192.60 |
16,192.60 |
16,190.30 |
16,190.30 |
207.6K |
| 14:55 |
16,188.60 |
16,194.50 |
16,188.60 |
16,194.50 |
406.2K |
| 14:56 |
16,191.60 |
16,191.60 |
16,190.20 |
16,190.20 |
150.3K |
| 14:57 |
16,193.00 |
16,193.00 |
16,191.40 |
16,191.40 |
153.2K |
| 14:58 |
16,193.90 |
16,193.90 |
16,190.50 |
16,190.50 |
285.8K |
| 14:59 |
16,189.80 |
16,189.80 |
16,187.30 |
16,187.30 |
1,719.6K |
| 15:00 |
16,186.70 |
16,186.70 |
16,186.20 |
16,186.20 |
185.5K |
| 15:01 |
16,186.90 |
16,186.90 |
16,181.90 |
16,181.90 |
320.3K |
| 15:02 |
16,186.60 |
16,187.90 |
16,186.60 |
16,187.90 |
148.2K |
| 15:03 |
16,185.50 |
16,186.50 |
16,185.50 |
16,186.50 |
132.1K |
| 15:04 |
16,184.50 |
16,185.10 |
16,184.50 |
16,185.10 |
276.9K |
| 15:05 |
16,188.90 |
16,188.90 |
16,187.50 |
16,187.50 |
146.1K |
| 15:06 |
16,186.00 |
16,190.10 |
16,186.00 |
16,190.10 |
320.0K |
| 15:07 |
16,187.70 |
16,188.90 |
16,187.70 |
16,188.90 |
175.1K |
| 15:08 |
16,186.90 |
16,189.20 |
16,186.90 |
16,189.20 |
134.5K |
| 15:09 |
16,190.80 |
16,190.80 |
16,188.50 |
16,188.50 |
135.5K |
| 15:10 |
16,189.20 |
16,191.90 |
16,189.20 |
16,191.90 |
210.5K |
| 15:11 |
16,190.70 |
16,192.20 |
16,190.70 |
16,192.20 |
656.8K |
| 15:12 |
16,198.00 |
16,198.00 |
16,194.50 |
16,194.50 |
414.3K |
| 15:13 |
16,193.20 |
16,193.60 |
16,193.20 |
16,193.60 |
245.0K |
| 15:14 |
16,187.60 |
16,187.90 |
16,187.60 |
16,187.90 |
291.2K |
| 15:15 |
16,189.90 |
16,192.40 |
16,189.90 |
16,192.40 |
182.5K |
| 15:16 |
16,188.80 |
16,190.10 |
16,188.80 |
16,190.10 |
79.3K |
| 15:17 |
16,192.60 |
16,192.60 |
16,192.20 |
16,192.20 |
586.4K |
| 15:18 |
16,190.00 |
16,190.00 |
16,189.50 |
16,189.50 |
188.1K |
| 15:19 |
16,191.40 |
16,191.40 |
16,190.70 |
16,190.70 |
111.4K |
| 15:20 |
16,190.70 |
16,192.10 |
16,190.70 |
16,192.10 |
604.9K |
| 15:21 |
16,192.10 |
16,193.00 |
16,192.10 |
16,193.00 |
115.8K |
| 15:22 |
16,189.70 |
16,189.70 |
16,186.60 |
16,186.60 |
539.9K |
| 15:23 |
16,188.80 |
16,188.80 |
16,186.70 |
16,186.70 |
598.0K |
| 15:24 |
16,187.80 |
16,191.70 |
16,187.80 |
16,191.70 |
1,448.5K |
| 15:25 |
16,194.70 |
16,196.90 |
16,194.70 |
16,196.90 |
829.4K |
| 15:26 |
16,194.60 |
16,198.80 |
16,194.60 |
16,198.80 |
883.8K |
| 15:27 |
16,197.80 |
16,197.80 |
16,196.00 |
16,196.00 |
495.6K |
| 15:28 |
16,195.70 |
16,195.70 |
16,195.00 |
16,195.00 |
284.3K |
| 15:29 |
16,196.70 |
16,196.70 |
16,196.00 |
16,196.00 |
585.3K |
| 15:30 |
16,196.30 |
16,196.30 |
16,195.10 |
16,195.10 |
176.0K |
| 15:31 |
16,192.60 |
16,194.10 |
16,192.60 |
16,194.10 |
235.7K |
| 15:32 |
16,193.70 |
16,194.80 |
16,193.70 |
16,194.80 |
553.2K |
| 15:33 |
16,194.80 |
16,194.80 |
16,194.10 |
16,194.10 |
280.5K |
| 15:34 |
16,193.90 |
16,193.90 |
16,190.40 |
16,190.40 |
727.4K |
| 15:35 |
16,188.80 |
16,188.80 |
16,188.10 |
16,188.10 |
360.6K |
| 15:36 |
16,187.90 |
16,187.90 |
16,187.70 |
16,187.70 |
106.1K |
| 15:37 |
16,189.20 |
16,189.20 |
16,186.10 |
16,186.10 |
409.2K |
| 15:38 |
16,189.40 |
16,189.40 |
16,186.30 |
16,186.30 |
677.5K |
| 15:39 |
16,186.00 |
16,189.00 |
16,186.00 |
16,189.00 |
340.9K |
| 15:40 |
16,187.60 |
16,189.70 |
16,187.60 |
16,189.70 |
813.5K |
| 15:41 |
16,189.30 |
16,189.30 |
16,188.10 |
16,188.10 |
677.6K |
| 15:42 |
16,189.80 |
16,191.70 |
16,189.80 |
16,191.70 |
258.0K |
| 15:43 |
16,190.40 |
16,190.40 |
16,189.50 |
16,189.50 |
710.8K |
| 15:44 |
16,190.10 |
16,190.10 |
16,188.80 |
16,188.80 |
346.3K |
| 15:45 |
16,186.60 |
16,187.20 |
16,186.60 |
16,187.20 |
379.3K |
| 15:46 |
16,188.20 |
16,189.30 |
16,188.20 |
16,189.30 |
160.1K |
| 15:47 |
16,186.10 |
16,186.10 |
16,185.10 |
16,185.10 |
211.9K |
| 15:48 |
16,186.80 |
16,186.80 |
16,186.30 |
16,186.30 |
190.5K |
| 15:49 |
16,187.50 |
16,187.50 |
16,185.90 |
16,185.90 |
167.9K |
| 15:50 |
16,186.50 |
16,190.40 |
16,186.50 |
16,190.40 |
320.8K |
| 15:51 |
16,190.40 |
16,190.40 |
16,190.40 |
16,190.40 |
936.2K |
| 15:52 |
16,194.60 |
16,194.60 |
16,193.60 |
16,193.60 |
557.6K |
| 15:53 |
16,194.10 |
16,194.80 |
16,194.10 |
16,194.80 |
343.1K |
| 15:54 |
16,193.80 |
16,193.90 |
16,193.80 |
16,193.90 |
237.8K |
| 15:55 |
16,193.70 |
16,194.30 |
16,193.70 |
16,194.30 |
323.9K |
| 15:56 |
16,193.50 |
16,196.00 |
16,193.50 |
16,196.00 |
531.5K |
| 15:57 |
16,197.50 |
16,199.90 |
16,197.50 |
16,199.90 |
385.3K |
| 15:58 |
16,200.80 |
16,200.80 |
16,199.90 |
16,199.90 |
621.6K |
| 15:59 |
16,199.80 |
16,202.20 |
16,199.80 |
16,202.20 |
634.5K |
| 16:00 |
16,203.70 |
16,207.20 |
16,203.70 |
16,207.20 |
943.0K |
| 16:01 |
16,207.20 |
16,207.20 |
16,207.20 |
16,207.20 |
0.0K |
| 16:02 |
16,207.20 |
16,207.20 |
16,207.20 |
16,207.20 |
0.0K |
| 16:03 |
16,207.20 |
16,207.20 |
16,207.20 |
16,207.20 |
0.0K |
| 16:04 |
16,207.20 |
16,222.90 |
16,207.20 |
16,222.90 |
29,158.1K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|