| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,324.90 |
16,324.90 |
16,277.10 |
16,277.10 |
5,259.1K |
| 10:01 |
16,273.30 |
16,273.30 |
16,269.80 |
16,269.80 |
221.6K |
| 10:02 |
16,266.40 |
16,267.50 |
16,266.40 |
16,267.50 |
888.7K |
| 10:03 |
16,275.60 |
16,275.60 |
16,271.20 |
16,271.20 |
341.0K |
| 10:04 |
16,273.30 |
16,273.30 |
16,264.80 |
16,264.80 |
767.9K |
| 10:05 |
16,265.70 |
16,277.00 |
16,265.70 |
16,277.00 |
246.3K |
| 10:06 |
16,273.30 |
16,273.30 |
16,273.20 |
16,273.20 |
4,528.1K |
| 10:07 |
16,259.30 |
16,259.30 |
16,249.40 |
16,249.40 |
1,801.4K |
| 10:08 |
16,256.80 |
16,256.80 |
16,253.10 |
16,253.10 |
1,213.4K |
| 10:09 |
16,257.60 |
16,259.80 |
16,257.60 |
16,259.80 |
3,909.5K |
| 10:10 |
16,263.80 |
16,263.80 |
16,263.80 |
16,263.80 |
1,619.0K |
| 10:11 |
16,278.90 |
16,283.10 |
16,278.90 |
16,283.10 |
2,111.2K |
| 10:12 |
16,265.10 |
16,265.10 |
16,260.70 |
16,260.70 |
868.5K |
| 10:13 |
16,260.50 |
16,260.90 |
16,260.50 |
16,260.90 |
1,387.1K |
| 10:14 |
16,255.30 |
16,255.30 |
16,250.60 |
16,250.60 |
1,317.3K |
| 10:15 |
16,258.70 |
16,258.70 |
16,252.30 |
16,252.30 |
1,169.5K |
| 10:16 |
16,258.40 |
16,268.10 |
16,258.40 |
16,268.10 |
524.3K |
| 10:17 |
16,258.70 |
16,267.90 |
16,258.70 |
16,267.90 |
1,161.5K |
| 10:18 |
16,270.00 |
16,270.00 |
16,257.60 |
16,257.60 |
1,980.8K |
| 10:19 |
16,265.80 |
16,273.10 |
16,265.80 |
16,273.10 |
822.2K |
| 10:20 |
16,272.20 |
16,272.20 |
16,265.10 |
16,265.10 |
941.6K |
| 10:21 |
16,262.70 |
16,262.70 |
16,261.80 |
16,261.80 |
1,662.5K |
| 10:22 |
16,254.60 |
16,254.60 |
16,247.00 |
16,247.00 |
621.0K |
| 10:23 |
16,242.10 |
16,242.10 |
16,223.10 |
16,223.10 |
841.1K |
| 10:24 |
16,224.90 |
16,224.90 |
16,223.70 |
16,223.70 |
738.2K |
| 10:25 |
16,220.20 |
16,220.20 |
16,218.90 |
16,218.90 |
644.6K |
| 10:26 |
16,212.80 |
16,212.80 |
16,211.00 |
16,211.00 |
488.7K |
| 10:27 |
16,207.70 |
16,207.70 |
16,195.00 |
16,195.00 |
873.7K |
| 10:28 |
16,201.80 |
16,201.80 |
16,199.30 |
16,199.30 |
492.0K |
| 10:29 |
16,199.20 |
16,199.20 |
16,193.50 |
16,193.50 |
863.8K |
| 10:30 |
16,197.00 |
16,197.00 |
16,186.10 |
16,186.10 |
532.0K |
| 10:31 |
16,183.70 |
16,183.70 |
16,167.80 |
16,167.80 |
1,509.6K |
| 10:32 |
16,163.90 |
16,163.90 |
16,160.40 |
16,160.40 |
873.8K |
| 10:33 |
16,163.00 |
16,163.00 |
16,154.90 |
16,154.90 |
511.1K |
| 10:34 |
16,169.70 |
16,170.60 |
16,169.70 |
16,170.60 |
508.2K |
| 10:35 |
16,183.90 |
16,183.90 |
16,176.60 |
16,176.60 |
611.9K |
| 10:36 |
16,179.70 |
16,184.00 |
16,179.70 |
16,184.00 |
525.4K |
| 10:37 |
16,168.30 |
16,168.30 |
16,164.10 |
16,164.10 |
677.6K |
| 10:38 |
16,156.80 |
16,164.60 |
16,156.80 |
16,164.60 |
1,162.4K |
| 10:39 |
16,160.90 |
16,164.90 |
16,160.90 |
16,164.90 |
324.4K |
| 10:40 |
16,164.00 |
16,164.00 |
16,153.90 |
16,153.90 |
808.7K |
| 10:41 |
16,164.30 |
16,164.30 |
16,160.40 |
16,160.40 |
548.2K |
| 10:42 |
16,163.20 |
16,174.90 |
16,163.20 |
16,174.90 |
488.4K |
| 10:43 |
16,177.90 |
16,177.90 |
16,159.10 |
16,159.10 |
1,357.1K |
| 10:44 |
16,162.70 |
16,162.70 |
16,157.50 |
16,157.50 |
1,175.5K |
| 10:45 |
16,158.70 |
16,158.70 |
16,152.40 |
16,152.40 |
1,569.8K |
| 10:46 |
16,159.40 |
16,159.40 |
16,151.60 |
16,151.60 |
1,032.1K |
| 10:47 |
16,149.70 |
16,149.90 |
16,149.70 |
16,149.90 |
1,197.1K |
| 10:48 |
16,151.80 |
16,157.80 |
16,151.80 |
16,157.80 |
955.7K |
| 10:49 |
16,161.40 |
16,163.20 |
16,161.40 |
16,163.20 |
629.5K |
| 10:50 |
16,154.80 |
16,159.30 |
16,154.80 |
16,159.30 |
315.8K |
| 10:51 |
16,159.50 |
16,159.50 |
16,149.40 |
16,149.40 |
596.2K |
| 10:52 |
16,151.80 |
16,162.10 |
16,151.80 |
16,162.10 |
433.1K |
| 10:53 |
16,171.90 |
16,176.80 |
16,171.90 |
16,176.80 |
776.7K |
| 10:54 |
16,163.70 |
16,179.00 |
16,163.70 |
16,179.00 |
326.8K |
| 10:55 |
16,193.10 |
16,198.30 |
16,193.10 |
16,198.30 |
3,145.6K |
| 10:56 |
16,196.30 |
16,196.30 |
16,188.00 |
16,188.00 |
1,090.9K |
| 10:57 |
16,173.70 |
16,177.10 |
16,173.70 |
16,177.10 |
1,116.3K |
| 10:58 |
16,178.50 |
16,186.80 |
16,178.50 |
16,186.80 |
324.4K |
| 10:59 |
16,187.60 |
16,187.60 |
16,184.30 |
16,184.30 |
1,034.8K |
| 11:00 |
16,182.10 |
16,193.40 |
16,182.10 |
16,193.40 |
789.7K |
| 11:01 |
16,188.90 |
16,188.90 |
16,181.50 |
16,181.50 |
916.1K |
| 11:02 |
16,181.60 |
16,181.60 |
16,173.50 |
16,173.50 |
785.0K |
| 11:03 |
16,178.00 |
16,178.00 |
16,174.40 |
16,174.40 |
979.1K |
| 11:04 |
16,177.20 |
16,177.20 |
16,156.20 |
16,156.20 |
373.8K |
| 11:05 |
16,149.20 |
16,155.60 |
16,149.20 |
16,155.60 |
546.1K |
| 11:06 |
16,156.20 |
16,156.20 |
16,142.90 |
16,142.90 |
522.9K |
| 11:07 |
16,157.60 |
16,164.70 |
16,157.60 |
16,164.70 |
283.7K |
| 11:08 |
16,162.90 |
16,162.90 |
16,156.70 |
16,156.70 |
282.0K |
| 11:09 |
16,154.30 |
16,154.30 |
16,148.80 |
16,148.80 |
385.1K |
| 11:10 |
16,145.20 |
16,146.00 |
16,145.20 |
16,146.00 |
489.0K |
| 11:11 |
16,161.30 |
16,164.80 |
16,161.30 |
16,164.80 |
526.2K |
| 11:12 |
16,168.10 |
16,180.60 |
16,168.10 |
16,180.60 |
1,172.5K |
| 11:13 |
16,177.20 |
16,177.20 |
16,169.40 |
16,169.40 |
385.7K |
| 11:14 |
16,163.20 |
16,166.00 |
16,163.20 |
16,166.00 |
417.6K |
| 11:15 |
16,159.60 |
16,159.60 |
16,158.40 |
16,158.40 |
302.5K |
| 11:16 |
16,151.30 |
16,151.30 |
16,149.60 |
16,149.60 |
582.8K |
| 11:17 |
16,150.30 |
16,150.80 |
16,150.30 |
16,150.80 |
633.0K |
| 11:18 |
16,157.20 |
16,161.10 |
16,157.20 |
16,161.10 |
969.2K |
| 11:19 |
16,158.90 |
16,160.80 |
16,158.90 |
16,160.80 |
1,011.8K |
| 11:20 |
16,161.10 |
16,161.10 |
16,159.60 |
16,159.60 |
543.6K |
| 11:21 |
16,159.20 |
16,159.20 |
16,149.60 |
16,149.60 |
747.0K |
| 11:22 |
16,144.30 |
16,146.10 |
16,144.30 |
16,146.10 |
442.5K |
| 11:23 |
16,149.00 |
16,152.10 |
16,149.00 |
16,152.10 |
502.9K |
| 11:24 |
16,152.30 |
16,152.30 |
16,145.10 |
16,145.10 |
469.4K |
| 11:25 |
16,147.80 |
16,147.80 |
16,147.80 |
16,147.80 |
1,309.2K |
| 11:26 |
16,153.10 |
16,153.10 |
16,150.40 |
16,150.40 |
511.0K |
| 11:27 |
16,161.70 |
16,165.70 |
16,161.70 |
16,165.70 |
1,265.4K |
| 11:28 |
16,172.30 |
16,172.30 |
16,165.10 |
16,165.10 |
371.4K |
| 11:29 |
16,164.60 |
16,164.60 |
16,164.60 |
16,164.60 |
181.7K |
| 11:30 |
16,162.10 |
16,162.10 |
16,157.50 |
16,157.50 |
876.7K |
| 11:31 |
16,156.10 |
16,159.20 |
16,156.10 |
16,159.20 |
1,023.8K |
| 11:32 |
16,155.00 |
16,162.10 |
16,155.00 |
16,162.10 |
1,164.7K |
| 11:33 |
16,156.70 |
16,156.70 |
16,150.00 |
16,150.00 |
703.5K |
| 11:34 |
16,154.70 |
16,156.50 |
16,154.70 |
16,156.50 |
2,445.3K |
| 11:35 |
16,153.70 |
16,153.70 |
16,151.20 |
16,151.20 |
515.3K |
| 11:36 |
16,145.50 |
16,146.80 |
16,145.50 |
16,146.80 |
332.9K |
| 11:37 |
16,146.80 |
16,146.80 |
16,145.40 |
16,145.40 |
301.7K |
| 11:38 |
16,142.50 |
16,146.90 |
16,142.50 |
16,146.90 |
142.2K |
| 11:39 |
16,146.90 |
16,146.90 |
16,145.60 |
16,145.60 |
1,510.3K |
| 11:40 |
16,142.40 |
16,142.40 |
16,137.40 |
16,137.40 |
581.4K |
| 11:41 |
16,130.80 |
16,130.80 |
16,119.30 |
16,119.30 |
1,390.0K |
| 11:42 |
16,122.50 |
16,122.50 |
16,121.90 |
16,121.90 |
1,636.2K |
| 11:43 |
16,128.60 |
16,140.20 |
16,128.60 |
16,140.20 |
1,526.8K |
| 11:44 |
16,138.80 |
16,142.20 |
16,138.80 |
16,142.20 |
777.5K |
| 11:45 |
16,143.00 |
16,143.00 |
16,136.70 |
16,136.70 |
869.1K |
| 11:46 |
16,129.90 |
16,129.90 |
16,120.80 |
16,120.80 |
907.8K |
| 11:47 |
16,117.70 |
16,125.70 |
16,117.70 |
16,125.70 |
1,427.4K |
| 11:48 |
16,124.70 |
16,124.70 |
16,121.30 |
16,121.30 |
343.2K |
| 11:49 |
16,120.20 |
16,120.20 |
16,115.50 |
16,115.50 |
770.5K |
| 11:50 |
16,117.70 |
16,119.10 |
16,117.70 |
16,119.10 |
504.8K |
| 11:51 |
16,126.80 |
16,127.20 |
16,126.80 |
16,127.20 |
316.2K |
| 11:52 |
16,128.80 |
16,130.20 |
16,128.80 |
16,130.20 |
402.8K |
| 11:53 |
16,125.80 |
16,125.80 |
16,121.30 |
16,121.30 |
933.0K |
| 11:54 |
16,121.00 |
16,121.00 |
16,120.80 |
16,120.80 |
225.9K |
| 11:55 |
16,118.10 |
16,121.00 |
16,118.10 |
16,121.00 |
305.5K |
| 11:56 |
16,121.70 |
16,125.20 |
16,121.70 |
16,125.20 |
234.6K |
| 11:57 |
16,130.80 |
16,136.50 |
16,130.80 |
16,136.50 |
975.2K |
| 11:58 |
16,137.30 |
16,137.30 |
16,133.50 |
16,133.50 |
245.1K |
| 11:59 |
16,135.50 |
16,140.10 |
16,135.50 |
16,140.10 |
275.0K |
| 12:00 |
16,138.30 |
16,142.70 |
16,138.30 |
16,142.70 |
502.1K |
| 12:01 |
16,150.10 |
16,150.10 |
16,147.90 |
16,147.90 |
289.7K |
| 12:02 |
16,140.00 |
16,140.00 |
16,136.80 |
16,136.80 |
354.5K |
| 12:03 |
16,139.60 |
16,139.60 |
16,139.30 |
16,139.30 |
115.3K |
| 12:04 |
16,142.70 |
16,142.70 |
16,133.10 |
16,133.10 |
384.1K |
| 12:05 |
16,131.30 |
16,131.30 |
16,127.60 |
16,127.60 |
738.9K |
| 12:06 |
16,126.20 |
16,127.70 |
16,126.20 |
16,127.70 |
704.4K |
| 12:07 |
16,124.90 |
16,124.90 |
16,118.80 |
16,118.80 |
317.9K |
| 12:08 |
16,117.60 |
16,117.60 |
16,117.60 |
16,117.60 |
294.0K |
| 12:09 |
16,117.00 |
16,118.10 |
16,117.00 |
16,118.10 |
191.2K |
| 12:10 |
16,113.90 |
16,114.50 |
16,113.90 |
16,114.50 |
1,118.3K |
| 12:11 |
16,117.60 |
16,118.30 |
16,117.60 |
16,118.30 |
542.8K |
| 12:12 |
16,120.50 |
16,120.50 |
16,117.00 |
16,117.00 |
698.5K |
| 12:13 |
16,117.90 |
16,117.90 |
16,112.40 |
16,112.40 |
601.8K |
| 12:14 |
16,113.50 |
16,113.50 |
16,109.20 |
16,109.20 |
407.4K |
| 12:15 |
16,105.40 |
16,105.40 |
16,104.90 |
16,104.90 |
351.8K |
| 12:16 |
16,102.80 |
16,102.80 |
16,096.20 |
16,096.20 |
332.8K |
| 12:17 |
16,095.70 |
16,095.70 |
16,088.90 |
16,088.90 |
1,721.9K |
| 12:18 |
16,063.60 |
16,063.60 |
16,060.10 |
16,060.10 |
1,262.9K |
| 12:19 |
16,055.80 |
16,055.80 |
16,053.80 |
16,053.80 |
844.9K |
| 12:20 |
16,063.50 |
16,063.50 |
16,059.90 |
16,059.90 |
365.7K |
| 12:21 |
16,066.10 |
16,072.60 |
16,066.10 |
16,072.60 |
1,063.3K |
| 12:22 |
16,069.60 |
16,087.10 |
16,069.60 |
16,087.10 |
1,028.5K |
| 12:23 |
16,102.20 |
16,102.20 |
16,102.10 |
16,102.10 |
1,017.5K |
| 12:24 |
16,102.50 |
16,102.50 |
16,098.80 |
16,098.80 |
477.1K |
| 12:25 |
16,103.80 |
16,103.80 |
16,101.60 |
16,101.60 |
369.5K |
| 12:26 |
16,116.10 |
16,116.70 |
16,116.10 |
16,116.70 |
586.3K |
| 12:27 |
16,116.30 |
16,122.90 |
16,116.30 |
16,122.90 |
812.3K |
| 12:28 |
16,131.80 |
16,131.80 |
16,130.10 |
16,130.10 |
2,930.6K |
| 12:29 |
16,140.40 |
16,141.80 |
16,140.40 |
16,141.80 |
1,797.9K |
| 12:30 |
16,141.10 |
16,141.10 |
16,141.10 |
16,141.10 |
394.6K |
| 12:31 |
16,133.60 |
16,133.60 |
16,133.20 |
16,133.20 |
468.1K |
| 12:32 |
16,128.90 |
16,128.90 |
16,120.20 |
16,120.20 |
590.2K |
| 12:33 |
16,124.90 |
16,128.10 |
16,124.90 |
16,128.10 |
277.6K |
| 12:34 |
16,130.30 |
16,136.00 |
16,130.30 |
16,136.00 |
259.8K |
| 12:35 |
16,138.50 |
16,138.50 |
16,137.50 |
16,137.50 |
637.1K |
| 12:36 |
16,145.10 |
16,148.20 |
16,145.10 |
16,148.20 |
557.8K |
| 12:37 |
16,150.10 |
16,151.70 |
16,150.10 |
16,151.70 |
1,266.6K |
| 12:38 |
16,163.10 |
16,169.60 |
16,163.10 |
16,169.60 |
1,726.4K |
| 12:39 |
16,166.00 |
16,168.80 |
16,166.00 |
16,168.80 |
167.1K |
| 12:40 |
16,169.00 |
16,170.60 |
16,169.00 |
16,170.60 |
277.0K |
| 12:41 |
16,166.60 |
16,169.90 |
16,166.60 |
16,169.90 |
441.1K |
| 12:42 |
16,168.10 |
16,168.10 |
16,164.40 |
16,164.40 |
190.4K |
| 12:43 |
16,156.20 |
16,156.20 |
16,153.20 |
16,153.20 |
591.8K |
| 12:44 |
16,152.70 |
16,152.70 |
16,152.30 |
16,152.30 |
213.5K |
| 12:45 |
16,154.90 |
16,162.20 |
16,154.90 |
16,162.20 |
397.3K |
| 12:46 |
16,159.60 |
16,159.90 |
16,159.60 |
16,159.90 |
259.8K |
| 12:47 |
16,158.30 |
16,158.30 |
16,155.10 |
16,155.10 |
233.6K |
| 12:48 |
16,162.10 |
16,166.90 |
16,162.10 |
16,166.90 |
324.4K |
| 12:49 |
16,172.80 |
16,172.80 |
16,170.90 |
16,170.90 |
107.0K |
| 12:50 |
16,174.90 |
16,177.10 |
16,174.90 |
16,177.10 |
257.2K |
| 12:51 |
16,175.90 |
16,175.90 |
16,173.20 |
16,173.20 |
375.3K |
| 12:52 |
16,178.10 |
16,178.10 |
16,172.80 |
16,172.80 |
234.5K |
| 12:53 |
16,165.10 |
16,165.10 |
16,163.20 |
16,163.20 |
347.4K |
| 12:54 |
16,164.00 |
16,166.40 |
16,164.00 |
16,166.40 |
271.7K |
| 12:55 |
16,168.30 |
16,168.30 |
16,166.90 |
16,166.90 |
352.7K |
| 12:56 |
16,175.60 |
16,175.60 |
16,173.10 |
16,173.10 |
669.0K |
| 12:57 |
16,175.70 |
16,175.70 |
16,173.70 |
16,173.70 |
169.3K |
| 12:58 |
16,173.50 |
16,174.30 |
16,173.50 |
16,174.30 |
253.4K |
| 12:59 |
16,170.60 |
16,170.60 |
16,167.60 |
16,167.60 |
226.9K |
| 13:00 |
16,162.40 |
16,164.20 |
16,162.40 |
16,164.20 |
661.1K |
| 13:01 |
16,161.90 |
16,169.90 |
16,161.90 |
16,169.90 |
1,061.1K |
| 13:02 |
16,171.80 |
16,176.70 |
16,171.80 |
16,176.70 |
172.8K |
| 13:03 |
16,185.10 |
16,185.10 |
16,184.90 |
16,184.90 |
464.5K |
| 13:04 |
16,184.20 |
16,184.20 |
16,180.70 |
16,180.70 |
423.4K |
| 13:05 |
16,186.30 |
16,186.30 |
16,186.00 |
16,186.00 |
734.5K |
| 13:06 |
16,193.40 |
16,200.60 |
16,193.40 |
16,200.60 |
485.3K |
| 13:07 |
16,200.10 |
16,200.10 |
16,196.80 |
16,196.80 |
364.6K |
| 13:08 |
16,198.50 |
16,208.00 |
16,198.50 |
16,208.00 |
1,137.3K |
| 13:09 |
16,207.40 |
16,207.40 |
16,207.10 |
16,207.10 |
785.5K |
| 13:10 |
16,208.30 |
16,208.40 |
16,208.30 |
16,208.40 |
2,003.5K |
| 13:11 |
16,207.60 |
16,208.30 |
16,207.60 |
16,208.30 |
492.0K |
| 13:12 |
16,209.20 |
16,213.40 |
16,209.20 |
16,213.40 |
1,296.2K |
| 13:13 |
16,213.00 |
16,213.00 |
16,209.90 |
16,209.90 |
460.9K |
| 13:14 |
16,207.10 |
16,207.10 |
16,206.10 |
16,206.10 |
686.7K |
| 13:15 |
16,206.60 |
16,206.60 |
16,198.50 |
16,198.50 |
209.9K |
| 13:16 |
16,193.40 |
16,198.90 |
16,193.40 |
16,198.90 |
914.1K |
| 13:17 |
16,201.40 |
16,204.90 |
16,201.40 |
16,204.90 |
371.5K |
| 13:18 |
16,209.50 |
16,209.50 |
16,207.80 |
16,207.80 |
1,183.3K |
| 13:19 |
16,209.10 |
16,209.10 |
16,200.50 |
16,200.50 |
402.1K |
| 13:20 |
16,203.70 |
16,203.70 |
16,197.20 |
16,197.20 |
529.8K |
| 13:21 |
16,197.50 |
16,200.10 |
16,197.50 |
16,200.10 |
319.7K |
| 13:22 |
16,196.40 |
16,196.40 |
16,196.30 |
16,196.30 |
697.3K |
| 13:23 |
16,193.00 |
16,193.00 |
16,191.40 |
16,191.40 |
456.2K |
| 13:24 |
16,186.80 |
16,188.30 |
16,186.80 |
16,188.30 |
335.6K |
| 13:25 |
16,185.90 |
16,185.90 |
16,181.60 |
16,181.60 |
676.0K |
| 13:26 |
16,183.20 |
16,191.90 |
16,183.20 |
16,191.90 |
501.5K |
| 13:27 |
16,187.30 |
16,187.30 |
16,178.60 |
16,178.60 |
694.7K |
| 13:28 |
16,177.30 |
16,181.70 |
16,177.30 |
16,181.70 |
481.7K |
| 13:29 |
16,181.50 |
16,181.50 |
16,177.70 |
16,177.70 |
165.5K |
| 13:30 |
16,178.50 |
16,178.50 |
16,168.60 |
16,168.60 |
1,392.9K |
| 13:31 |
16,167.50 |
16,173.30 |
16,167.50 |
16,173.30 |
1,507.2K |
| 13:32 |
16,167.80 |
16,169.80 |
16,167.80 |
16,169.80 |
946.7K |
| 13:33 |
16,165.70 |
16,166.90 |
16,165.70 |
16,166.90 |
142.2K |
| 13:34 |
16,163.60 |
16,168.00 |
16,163.60 |
16,168.00 |
300.4K |
| 13:35 |
16,171.80 |
16,175.10 |
16,171.80 |
16,175.10 |
372.8K |
| 13:36 |
16,173.40 |
16,173.40 |
16,167.50 |
16,167.50 |
860.2K |
| 13:37 |
16,170.30 |
16,170.30 |
16,169.30 |
16,169.30 |
400.4K |
| 13:38 |
16,171.40 |
16,171.40 |
16,169.00 |
16,169.00 |
148.6K |
| 13:39 |
16,170.50 |
16,175.20 |
16,170.50 |
16,175.20 |
479.7K |
| 13:40 |
16,170.20 |
16,171.50 |
16,170.20 |
16,171.50 |
263.7K |
| 13:41 |
16,168.50 |
16,168.50 |
16,162.70 |
16,162.70 |
147.6K |
| 13:42 |
16,166.20 |
16,166.20 |
16,165.60 |
16,165.60 |
251.9K |
| 13:43 |
16,168.70 |
16,168.70 |
16,153.20 |
16,153.20 |
2,030.1K |
| 13:44 |
16,146.00 |
16,146.00 |
16,144.60 |
16,144.60 |
892.4K |
| 13:45 |
16,153.50 |
16,158.70 |
16,153.50 |
16,158.70 |
438.2K |
| 13:46 |
16,151.70 |
16,153.80 |
16,151.70 |
16,153.80 |
717.3K |
| 13:47 |
16,160.90 |
16,160.90 |
16,153.80 |
16,153.80 |
1,555.8K |
| 13:48 |
16,152.40 |
16,152.40 |
16,152.20 |
16,152.20 |
308.3K |
| 13:49 |
16,152.50 |
16,157.00 |
16,152.50 |
16,157.00 |
187.6K |
| 13:50 |
16,157.00 |
16,157.00 |
16,150.00 |
16,150.00 |
262.3K |
| 13:51 |
16,146.50 |
16,155.20 |
16,146.50 |
16,155.20 |
163.2K |
| 13:52 |
16,149.90 |
16,151.80 |
16,149.90 |
16,151.80 |
134.6K |
| 13:53 |
16,156.70 |
16,157.30 |
16,156.70 |
16,157.30 |
359.3K |
| 13:54 |
16,159.10 |
16,159.80 |
16,159.10 |
16,159.80 |
255.5K |
| 13:55 |
16,161.30 |
16,161.30 |
16,156.80 |
16,156.80 |
556.7K |
| 13:56 |
16,152.10 |
16,153.80 |
16,152.10 |
16,153.80 |
118.9K |
| 13:57 |
16,150.10 |
16,155.60 |
16,150.10 |
16,155.60 |
202.5K |
| 13:58 |
16,157.40 |
16,162.20 |
16,157.40 |
16,162.20 |
1,116.6K |
| 13:59 |
16,158.10 |
16,158.10 |
16,156.80 |
16,156.80 |
251.2K |
| 14:00 |
16,155.30 |
16,155.30 |
16,154.00 |
16,154.00 |
260.7K |
| 14:01 |
16,160.80 |
16,167.20 |
16,160.80 |
16,167.20 |
651.1K |
| 14:02 |
16,162.40 |
16,168.00 |
16,162.40 |
16,168.00 |
696.0K |
| 14:03 |
16,165.10 |
16,169.50 |
16,165.10 |
16,169.50 |
1,312.9K |
| 14:04 |
16,168.50 |
16,168.50 |
16,160.20 |
16,160.20 |
316.0K |
| 14:05 |
16,155.30 |
16,155.30 |
16,150.90 |
16,150.90 |
987.5K |
| 14:06 |
16,146.90 |
16,146.90 |
16,145.60 |
16,145.60 |
376.1K |
| 14:07 |
16,145.50 |
16,145.50 |
16,144.20 |
16,144.20 |
274.3K |
| 14:08 |
16,148.10 |
16,151.30 |
16,148.10 |
16,151.30 |
1,136.4K |
| 14:09 |
16,155.60 |
16,155.60 |
16,155.30 |
16,155.30 |
606.2K |
| 14:10 |
16,153.80 |
16,153.80 |
16,153.10 |
16,153.10 |
402.4K |
| 14:11 |
16,141.60 |
16,145.40 |
16,141.60 |
16,145.40 |
1,160.6K |
| 14:12 |
16,149.00 |
16,149.00 |
16,148.60 |
16,148.60 |
211.1K |
| 14:13 |
16,147.50 |
16,147.50 |
16,145.40 |
16,145.40 |
418.6K |
| 14:14 |
16,145.60 |
16,145.60 |
16,134.00 |
16,134.00 |
1,081.4K |
| 14:15 |
16,128.00 |
16,128.70 |
16,128.00 |
16,128.70 |
732.2K |
| 14:16 |
16,130.50 |
16,130.50 |
16,129.60 |
16,129.60 |
1,535.5K |
| 14:17 |
16,126.80 |
16,128.30 |
16,126.80 |
16,128.30 |
603.6K |
| 14:18 |
16,126.80 |
16,126.80 |
16,120.40 |
16,120.40 |
902.5K |
| 14:19 |
16,108.90 |
16,109.90 |
16,108.90 |
16,109.90 |
772.3K |
| 14:20 |
16,099.20 |
16,104.20 |
16,099.20 |
16,104.20 |
1,607.7K |
| 14:21 |
16,099.20 |
16,099.20 |
16,096.50 |
16,096.50 |
444.9K |
| 14:22 |
16,100.10 |
16,100.10 |
16,096.20 |
16,096.20 |
204.6K |
| 14:23 |
16,106.20 |
16,106.40 |
16,106.20 |
16,106.40 |
301.8K |
| 14:24 |
16,104.90 |
16,109.80 |
16,104.90 |
16,109.80 |
418.0K |
| 14:25 |
16,102.00 |
16,102.60 |
16,102.00 |
16,102.60 |
594.2K |
| 14:26 |
16,103.70 |
16,108.80 |
16,103.70 |
16,108.80 |
1,018.4K |
| 14:27 |
16,129.50 |
16,129.50 |
16,127.00 |
16,127.00 |
372.2K |
| 14:28 |
16,129.10 |
16,129.10 |
16,127.70 |
16,127.70 |
323.2K |
| 14:29 |
16,129.70 |
16,129.70 |
16,129.50 |
16,129.50 |
259.4K |
| 14:30 |
16,126.70 |
16,126.70 |
16,123.90 |
16,123.90 |
1,197.3K |
| 14:31 |
16,120.30 |
16,120.30 |
16,107.70 |
16,107.70 |
809.3K |
| 14:32 |
16,110.40 |
16,120.50 |
16,110.40 |
16,120.50 |
867.4K |
| 14:33 |
16,121.60 |
16,121.60 |
16,116.70 |
16,116.70 |
831.4K |
| 14:34 |
16,122.90 |
16,127.20 |
16,122.90 |
16,127.20 |
364.7K |
| 14:35 |
16,132.30 |
16,132.30 |
16,128.60 |
16,128.60 |
324.4K |
| 14:36 |
16,148.40 |
16,148.40 |
16,141.70 |
16,141.70 |
1,446.9K |
| 14:37 |
16,147.60 |
16,147.60 |
16,145.40 |
16,145.40 |
348.7K |
| 14:38 |
16,146.00 |
16,146.70 |
16,146.00 |
16,146.70 |
274.7K |
| 14:39 |
16,151.30 |
16,151.30 |
16,150.30 |
16,150.30 |
1,367.3K |
| 14:40 |
16,151.50 |
16,153.40 |
16,151.50 |
16,153.40 |
235.3K |
| 14:41 |
16,152.90 |
16,152.90 |
16,152.40 |
16,152.40 |
1,266.7K |
| 14:42 |
16,145.20 |
16,145.20 |
16,136.50 |
16,136.50 |
507.2K |
| 14:43 |
16,137.50 |
16,137.50 |
16,137.20 |
16,137.20 |
243.9K |
| 14:44 |
16,137.10 |
16,137.10 |
16,130.80 |
16,130.80 |
542.9K |
| 14:45 |
16,129.40 |
16,129.40 |
16,122.60 |
16,122.60 |
1,326.6K |
| 14:46 |
16,125.90 |
16,125.90 |
16,122.40 |
16,122.40 |
389.4K |
| 14:47 |
16,120.60 |
16,120.60 |
16,117.70 |
16,117.70 |
370.2K |
| 14:48 |
16,118.60 |
16,121.50 |
16,118.60 |
16,121.50 |
253.8K |
| 14:49 |
16,121.20 |
16,121.20 |
16,119.70 |
16,119.70 |
532.9K |
| 14:50 |
16,119.60 |
16,119.60 |
16,117.20 |
16,117.20 |
973.2K |
| 14:51 |
16,115.60 |
16,115.60 |
16,115.40 |
16,115.40 |
664.6K |
| 14:52 |
16,112.80 |
16,112.80 |
16,109.00 |
16,109.00 |
579.3K |
| 14:53 |
16,100.90 |
16,101.60 |
16,100.90 |
16,101.60 |
496.8K |
| 14:54 |
16,101.30 |
16,101.50 |
16,101.30 |
16,101.50 |
238.4K |
| 14:55 |
16,105.90 |
16,105.90 |
16,104.70 |
16,104.70 |
157.5K |
| 14:56 |
16,102.60 |
16,103.60 |
16,102.60 |
16,103.60 |
469.9K |
| 14:57 |
16,101.50 |
16,106.60 |
16,101.50 |
16,106.60 |
1,085.2K |
| 14:58 |
16,111.40 |
16,116.60 |
16,111.40 |
16,116.60 |
390.0K |
| 14:59 |
16,116.00 |
16,116.00 |
16,112.20 |
16,112.20 |
306.0K |
| 15:00 |
16,110.50 |
16,110.50 |
16,100.40 |
16,100.40 |
712.4K |
| 15:01 |
16,099.60 |
16,099.60 |
16,099.00 |
16,099.00 |
729.4K |
| 15:02 |
16,102.60 |
16,102.60 |
16,101.20 |
16,101.20 |
217.6K |
| 15:03 |
16,101.20 |
16,101.20 |
16,099.70 |
16,099.70 |
313.0K |
| 15:04 |
16,107.00 |
16,107.00 |
16,101.00 |
16,101.00 |
556.0K |
| 15:05 |
16,100.80 |
16,100.80 |
16,097.60 |
16,097.60 |
582.6K |
| 15:06 |
16,096.80 |
16,096.80 |
16,094.80 |
16,094.80 |
920.6K |
| 15:07 |
16,092.60 |
16,092.80 |
16,092.60 |
16,092.80 |
308.4K |
| 15:08 |
16,090.90 |
16,090.90 |
16,088.40 |
16,088.40 |
354.4K |
| 15:09 |
16,092.60 |
16,097.30 |
16,092.60 |
16,097.30 |
462.0K |
| 15:10 |
16,096.30 |
16,096.30 |
16,096.30 |
16,096.30 |
214.3K |
| 15:11 |
16,093.30 |
16,093.30 |
16,090.20 |
16,090.20 |
429.7K |
| 15:12 |
16,092.50 |
16,098.80 |
16,092.50 |
16,098.80 |
932.0K |
| 15:13 |
16,104.90 |
16,105.40 |
16,104.90 |
16,105.40 |
363.1K |
| 15:14 |
16,107.10 |
16,107.10 |
16,105.70 |
16,105.70 |
804.6K |
| 15:15 |
16,106.70 |
16,106.90 |
16,106.70 |
16,106.90 |
663.7K |
| 15:16 |
16,109.00 |
16,109.00 |
16,106.50 |
16,106.50 |
639.7K |
| 15:17 |
16,111.90 |
16,111.90 |
16,110.90 |
16,110.90 |
700.4K |
| 15:18 |
16,106.00 |
16,109.20 |
16,106.00 |
16,109.20 |
330.0K |
| 15:19 |
16,110.60 |
16,112.60 |
16,110.60 |
16,112.60 |
920.8K |
| 15:20 |
16,121.70 |
16,121.70 |
16,119.90 |
16,119.90 |
421.0K |
| 15:21 |
16,125.90 |
16,126.70 |
16,125.90 |
16,126.70 |
688.3K |
| 15:22 |
16,129.60 |
16,129.60 |
16,125.90 |
16,125.90 |
732.1K |
| 15:23 |
16,128.70 |
16,134.60 |
16,128.70 |
16,134.60 |
662.0K |
| 15:24 |
16,134.00 |
16,137.70 |
16,134.00 |
16,137.70 |
281.7K |
| 15:25 |
16,134.90 |
16,139.80 |
16,134.90 |
16,139.80 |
440.5K |
| 15:26 |
16,137.20 |
16,138.60 |
16,137.20 |
16,138.60 |
1,192.0K |
| 15:27 |
16,140.70 |
16,142.80 |
16,140.70 |
16,142.80 |
396.4K |
| 15:28 |
16,139.50 |
16,142.80 |
16,139.50 |
16,142.80 |
461.0K |
| 15:29 |
16,143.30 |
16,143.30 |
16,142.90 |
16,142.90 |
539.5K |
| 15:30 |
16,144.30 |
16,144.30 |
16,141.60 |
16,141.60 |
797.5K |
| 15:31 |
16,140.30 |
16,141.60 |
16,140.30 |
16,141.60 |
337.3K |
| 15:32 |
16,146.40 |
16,151.20 |
16,146.40 |
16,151.20 |
577.9K |
| 15:33 |
16,150.40 |
16,151.20 |
16,150.40 |
16,151.20 |
756.3K |
| 15:34 |
16,154.30 |
16,155.90 |
16,154.30 |
16,155.90 |
445.5K |
| 15:35 |
16,155.90 |
16,155.90 |
16,153.70 |
16,153.70 |
622.7K |
| 15:36 |
16,155.50 |
16,158.00 |
16,155.50 |
16,158.00 |
596.2K |
| 15:37 |
16,159.70 |
16,161.90 |
16,159.70 |
16,161.90 |
957.8K |
| 15:38 |
16,160.50 |
16,160.50 |
16,160.20 |
16,160.20 |
2,666.1K |
| 15:39 |
16,156.80 |
16,156.80 |
16,150.50 |
16,150.50 |
816.5K |
| 15:40 |
16,150.00 |
16,150.00 |
16,146.60 |
16,146.60 |
561.6K |
| 15:41 |
16,147.40 |
16,147.40 |
16,147.20 |
16,147.20 |
1,202.6K |
| 15:42 |
16,142.50 |
16,142.50 |
16,141.60 |
16,141.60 |
507.8K |
| 15:43 |
16,140.60 |
16,143.10 |
16,140.60 |
16,143.10 |
556.3K |
| 15:44 |
16,138.10 |
16,138.10 |
16,137.80 |
16,137.80 |
650.6K |
| 15:45 |
16,136.20 |
16,137.60 |
16,136.20 |
16,137.60 |
768.1K |
| 15:46 |
16,135.80 |
16,135.80 |
16,126.80 |
16,126.80 |
673.6K |
| 15:47 |
16,127.70 |
16,127.70 |
16,126.30 |
16,126.30 |
374.6K |
| 15:48 |
16,124.40 |
16,124.40 |
16,120.20 |
16,120.20 |
366.6K |
| 15:49 |
16,120.00 |
16,122.10 |
16,120.00 |
16,122.10 |
1,048.4K |
| 15:50 |
16,119.20 |
16,124.20 |
16,119.20 |
16,124.20 |
985.0K |
| 15:51 |
16,125.70 |
16,132.50 |
16,125.70 |
16,132.50 |
668.8K |
| 15:52 |
16,134.40 |
16,134.40 |
16,132.00 |
16,132.00 |
1,113.9K |
| 15:53 |
16,122.40 |
16,122.40 |
16,120.40 |
16,120.40 |
1,016.5K |
| 15:54 |
16,114.30 |
16,117.50 |
16,114.30 |
16,117.50 |
865.6K |
| 15:55 |
16,114.60 |
16,119.70 |
16,114.60 |
16,119.70 |
589.8K |
| 15:56 |
16,115.90 |
16,116.90 |
16,115.90 |
16,116.90 |
913.1K |
| 15:57 |
16,114.70 |
16,114.70 |
16,110.90 |
16,110.90 |
1,243.3K |
| 15:58 |
16,113.20 |
16,114.40 |
16,113.20 |
16,114.40 |
993.2K |
| 15:59 |
16,117.00 |
16,118.30 |
16,117.00 |
16,118.30 |
1,400.5K |
| 16:00 |
16,118.50 |
16,118.50 |
16,118.20 |
16,118.20 |
549.7K |
| 16:01 |
16,118.20 |
16,118.20 |
16,118.20 |
16,118.20 |
0.0K |
| 16:02 |
16,118.20 |
16,118.20 |
16,118.20 |
16,118.20 |
0.0K |
| 16:03 |
16,118.20 |
16,118.20 |
16,118.20 |
16,118.20 |
0.0K |
| 16:04 |
16,118.20 |
16,143.80 |
16,118.20 |
16,143.80 |
72,568.9K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|