| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,143.80 |
16,143.80 |
16,067.40 |
16,067.40 |
2,174.8K |
| 10:01 |
16,083.10 |
16,083.10 |
16,072.30 |
16,072.30 |
201.1K |
| 10:02 |
16,060.10 |
16,076.00 |
16,060.10 |
16,076.00 |
1,223.0K |
| 10:03 |
16,076.40 |
16,079.50 |
16,076.40 |
16,079.50 |
387.5K |
| 10:04 |
16,071.00 |
16,097.80 |
16,071.00 |
16,097.80 |
1,739.8K |
| 10:05 |
16,102.00 |
16,109.00 |
16,102.00 |
16,109.00 |
1,122.5K |
| 10:06 |
16,101.30 |
16,101.30 |
16,098.10 |
16,098.10 |
229.2K |
| 10:07 |
16,106.00 |
16,131.70 |
16,106.00 |
16,131.70 |
4,400.8K |
| 10:08 |
16,128.10 |
16,128.10 |
16,117.60 |
16,117.60 |
2,254.4K |
| 10:09 |
16,111.00 |
16,122.90 |
16,111.00 |
16,122.90 |
4,628.0K |
| 10:10 |
16,115.40 |
16,121.60 |
16,115.40 |
16,121.60 |
1,131.2K |
| 10:11 |
16,129.00 |
16,135.10 |
16,129.00 |
16,135.10 |
1,133.5K |
| 10:12 |
16,131.20 |
16,140.30 |
16,131.20 |
16,140.30 |
1,616.8K |
| 10:13 |
16,136.40 |
16,136.40 |
16,127.90 |
16,127.90 |
1,122.4K |
| 10:14 |
16,123.00 |
16,123.00 |
16,122.90 |
16,122.90 |
4,116.4K |
| 10:15 |
16,119.40 |
16,119.40 |
16,109.70 |
16,109.70 |
2,088.2K |
| 10:16 |
16,093.60 |
16,093.60 |
16,087.70 |
16,087.70 |
2,062.7K |
| 10:17 |
16,084.20 |
16,092.70 |
16,084.20 |
16,092.70 |
497.5K |
| 10:18 |
16,078.10 |
16,085.20 |
16,078.10 |
16,085.20 |
650.8K |
| 10:19 |
16,087.20 |
16,087.20 |
16,076.20 |
16,076.20 |
965.5K |
| 10:20 |
16,077.00 |
16,079.80 |
16,077.00 |
16,079.80 |
1,075.7K |
| 10:21 |
16,080.70 |
16,084.20 |
16,080.70 |
16,084.20 |
374.3K |
| 10:22 |
16,085.90 |
16,088.30 |
16,085.90 |
16,088.30 |
244.3K |
| 10:23 |
16,091.80 |
16,091.80 |
16,091.00 |
16,091.00 |
1,026.6K |
| 10:24 |
16,091.60 |
16,091.70 |
16,091.60 |
16,091.70 |
348.1K |
| 10:25 |
16,092.30 |
16,092.30 |
16,092.00 |
16,092.00 |
466.0K |
| 10:26 |
16,103.50 |
16,104.20 |
16,103.50 |
16,104.20 |
424.5K |
| 10:27 |
16,107.00 |
16,115.00 |
16,107.00 |
16,115.00 |
181.6K |
| 10:28 |
16,117.10 |
16,121.70 |
16,117.10 |
16,121.70 |
462.4K |
| 10:29 |
16,114.40 |
16,114.90 |
16,114.40 |
16,114.90 |
593.9K |
| 10:30 |
16,117.60 |
16,121.10 |
16,117.60 |
16,121.10 |
432.4K |
| 10:31 |
16,119.90 |
16,121.50 |
16,119.90 |
16,121.50 |
215.3K |
| 10:32 |
16,123.50 |
16,123.50 |
16,113.60 |
16,113.60 |
683.7K |
| 10:33 |
16,119.60 |
16,121.20 |
16,119.60 |
16,121.20 |
1,978.0K |
| 10:34 |
16,126.00 |
16,126.00 |
16,124.60 |
16,124.60 |
302.6K |
| 10:35 |
16,115.50 |
16,115.50 |
16,108.30 |
16,108.30 |
1,276.8K |
| 10:36 |
16,119.00 |
16,119.00 |
16,111.20 |
16,111.20 |
587.6K |
| 10:37 |
16,110.80 |
16,110.80 |
16,109.40 |
16,109.40 |
164.4K |
| 10:38 |
16,106.30 |
16,106.30 |
16,104.90 |
16,104.90 |
110.9K |
| 10:39 |
16,101.70 |
16,101.70 |
16,100.60 |
16,100.60 |
471.7K |
| 10:40 |
16,082.10 |
16,082.10 |
16,081.50 |
16,081.50 |
269.9K |
| 10:41 |
16,075.70 |
16,075.70 |
16,073.60 |
16,073.60 |
293.7K |
| 10:42 |
16,079.70 |
16,079.70 |
16,074.20 |
16,074.20 |
127.4K |
| 10:43 |
16,078.20 |
16,082.30 |
16,078.20 |
16,082.30 |
1,462.8K |
| 10:44 |
16,086.50 |
16,086.50 |
16,081.70 |
16,081.70 |
333.0K |
| 10:45 |
16,088.60 |
16,088.60 |
16,086.70 |
16,086.70 |
1,013.6K |
| 10:46 |
16,081.20 |
16,095.70 |
16,081.20 |
16,095.70 |
620.2K |
| 10:47 |
16,093.00 |
16,093.00 |
16,092.50 |
16,092.50 |
243.0K |
| 10:48 |
16,100.20 |
16,100.20 |
16,096.20 |
16,096.20 |
513.0K |
| 10:49 |
16,097.50 |
16,097.50 |
16,096.40 |
16,096.40 |
312.9K |
| 10:50 |
16,096.40 |
16,110.80 |
16,096.40 |
16,110.80 |
475.1K |
| 10:51 |
16,111.60 |
16,111.60 |
16,111.50 |
16,111.50 |
324.0K |
| 10:52 |
16,115.70 |
16,115.70 |
16,107.40 |
16,107.40 |
1,170.3K |
| 10:53 |
16,105.40 |
16,105.40 |
16,097.70 |
16,097.70 |
446.7K |
| 10:54 |
16,104.50 |
16,104.50 |
16,103.70 |
16,103.70 |
434.7K |
| 10:55 |
16,113.30 |
16,117.80 |
16,113.30 |
16,117.80 |
409.9K |
| 10:56 |
16,127.90 |
16,127.90 |
16,117.30 |
16,117.30 |
942.8K |
| 10:57 |
16,120.30 |
16,125.30 |
16,120.30 |
16,125.30 |
277.0K |
| 10:58 |
16,124.30 |
16,127.50 |
16,124.30 |
16,127.50 |
199.4K |
| 10:59 |
16,132.40 |
16,132.40 |
16,128.80 |
16,128.80 |
1,551.7K |
| 11:00 |
16,137.50 |
16,138.00 |
16,137.50 |
16,138.00 |
335.0K |
| 11:01 |
16,139.50 |
16,139.50 |
16,136.40 |
16,136.40 |
652.9K |
| 11:02 |
16,137.90 |
16,144.10 |
16,137.90 |
16,144.10 |
879.4K |
| 11:03 |
16,137.60 |
16,138.60 |
16,137.60 |
16,138.60 |
297.2K |
| 11:04 |
16,134.50 |
16,134.50 |
16,133.60 |
16,133.60 |
440.5K |
| 11:05 |
16,141.20 |
16,142.20 |
16,141.20 |
16,142.20 |
641.0K |
| 11:06 |
16,143.60 |
16,149.50 |
16,143.60 |
16,149.50 |
1,845.1K |
| 11:07 |
16,151.60 |
16,151.60 |
16,147.70 |
16,147.70 |
327.5K |
| 11:08 |
16,150.70 |
16,151.90 |
16,150.70 |
16,151.90 |
486.7K |
| 11:09 |
16,153.90 |
16,153.90 |
16,151.60 |
16,151.60 |
440.2K |
| 11:10 |
16,151.20 |
16,151.20 |
16,149.70 |
16,149.70 |
413.9K |
| 11:11 |
16,148.20 |
16,149.60 |
16,148.20 |
16,149.60 |
911.8K |
| 11:12 |
16,150.20 |
16,154.50 |
16,150.20 |
16,154.50 |
155.9K |
| 11:13 |
16,152.20 |
16,153.10 |
16,152.20 |
16,153.10 |
361.1K |
| 11:14 |
16,153.80 |
16,156.20 |
16,153.80 |
16,156.20 |
1,803.9K |
| 11:15 |
16,149.60 |
16,149.60 |
16,149.20 |
16,149.20 |
443.5K |
| 11:16 |
16,150.20 |
16,150.20 |
16,142.40 |
16,142.40 |
284.7K |
| 11:17 |
16,143.70 |
16,144.60 |
16,143.70 |
16,144.60 |
537.4K |
| 11:18 |
16,145.70 |
16,145.70 |
16,144.70 |
16,144.70 |
581.3K |
| 11:19 |
16,148.70 |
16,149.10 |
16,148.70 |
16,149.10 |
529.9K |
| 11:20 |
16,142.10 |
16,142.80 |
16,142.10 |
16,142.80 |
924.8K |
| 11:21 |
16,153.50 |
16,157.80 |
16,153.50 |
16,157.80 |
861.6K |
| 11:22 |
16,157.20 |
16,160.40 |
16,157.20 |
16,160.40 |
349.3K |
| 11:23 |
16,155.10 |
16,155.10 |
16,150.10 |
16,150.10 |
261.3K |
| 11:24 |
16,153.60 |
16,153.60 |
16,152.90 |
16,152.90 |
2,180.0K |
| 11:25 |
16,153.70 |
16,154.50 |
16,153.70 |
16,154.50 |
666.6K |
| 11:26 |
16,153.30 |
16,154.30 |
16,153.30 |
16,154.30 |
713.1K |
| 11:27 |
16,157.10 |
16,162.80 |
16,157.10 |
16,162.80 |
813.8K |
| 11:28 |
16,163.70 |
16,164.60 |
16,163.70 |
16,164.60 |
1,823.8K |
| 11:29 |
16,168.90 |
16,168.90 |
16,166.70 |
16,166.70 |
1,100.5K |
| 11:30 |
16,169.50 |
16,169.50 |
16,162.40 |
16,162.40 |
1,462.4K |
| 11:31 |
16,158.90 |
16,160.10 |
16,158.90 |
16,160.10 |
483.8K |
| 11:32 |
16,158.20 |
16,158.20 |
16,157.80 |
16,157.80 |
314.6K |
| 11:33 |
16,154.70 |
16,154.70 |
16,147.70 |
16,147.70 |
667.7K |
| 11:34 |
16,147.80 |
16,147.80 |
16,141.50 |
16,141.50 |
1,486.8K |
| 11:35 |
16,141.30 |
16,141.90 |
16,141.30 |
16,141.90 |
706.2K |
| 11:36 |
16,138.50 |
16,138.50 |
16,136.50 |
16,136.50 |
792.7K |
| 11:37 |
16,131.40 |
16,134.10 |
16,131.40 |
16,134.10 |
763.2K |
| 11:38 |
16,135.60 |
16,135.60 |
16,130.00 |
16,130.00 |
1,264.9K |
| 11:39 |
16,132.30 |
16,132.30 |
16,131.30 |
16,131.30 |
577.0K |
| 11:40 |
16,142.30 |
16,145.50 |
16,142.30 |
16,145.50 |
1,414.2K |
| 11:41 |
16,143.20 |
16,143.20 |
16,134.90 |
16,134.90 |
406.7K |
| 11:42 |
16,137.40 |
16,137.50 |
16,137.40 |
16,137.50 |
440.8K |
| 11:43 |
16,139.60 |
16,140.30 |
16,139.60 |
16,140.30 |
320.9K |
| 11:44 |
16,147.80 |
16,147.80 |
16,145.30 |
16,145.30 |
631.2K |
| 11:45 |
16,147.70 |
16,157.00 |
16,147.70 |
16,157.00 |
793.8K |
| 11:46 |
16,151.80 |
16,151.80 |
16,145.90 |
16,145.90 |
425.1K |
| 11:47 |
16,145.40 |
16,145.40 |
16,138.00 |
16,138.00 |
457.8K |
| 11:48 |
16,142.20 |
16,144.40 |
16,142.20 |
16,144.40 |
1,216.2K |
| 11:49 |
16,150.10 |
16,150.20 |
16,150.10 |
16,150.20 |
761.0K |
| 11:50 |
16,147.80 |
16,147.80 |
16,142.80 |
16,142.80 |
2,834.8K |
| 11:51 |
16,137.30 |
16,137.30 |
16,136.00 |
16,136.00 |
143.0K |
| 11:52 |
16,138.60 |
16,138.60 |
16,131.90 |
16,131.90 |
375.3K |
| 11:53 |
16,131.00 |
16,131.00 |
16,130.80 |
16,130.80 |
343.5K |
| 11:54 |
16,141.60 |
16,142.10 |
16,141.60 |
16,142.10 |
418.0K |
| 11:55 |
16,140.10 |
16,144.10 |
16,140.10 |
16,144.10 |
501.5K |
| 11:56 |
16,142.80 |
16,146.70 |
16,142.80 |
16,146.70 |
137.4K |
| 11:57 |
16,147.00 |
16,147.00 |
16,142.60 |
16,142.60 |
471.5K |
| 11:58 |
16,140.00 |
16,140.00 |
16,136.00 |
16,136.00 |
766.4K |
| 11:59 |
16,134.90 |
16,140.00 |
16,134.90 |
16,140.00 |
189.9K |
| 12:00 |
16,139.90 |
16,147.10 |
16,139.90 |
16,147.10 |
852.4K |
| 12:01 |
16,146.80 |
16,153.30 |
16,146.80 |
16,153.30 |
1,625.9K |
| 12:02 |
16,143.50 |
16,143.50 |
16,137.60 |
16,137.60 |
788.4K |
| 12:03 |
16,129.20 |
16,129.20 |
16,127.60 |
16,127.60 |
372.3K |
| 12:04 |
16,130.00 |
16,130.00 |
16,126.90 |
16,126.90 |
3,529.1K |
| 12:05 |
16,125.80 |
16,125.80 |
16,120.00 |
16,120.00 |
377.0K |
| 12:06 |
16,112.60 |
16,112.60 |
16,112.00 |
16,112.00 |
1,478.0K |
| 12:07 |
16,116.90 |
16,116.90 |
16,112.60 |
16,112.60 |
304.6K |
| 12:08 |
16,114.70 |
16,118.80 |
16,114.70 |
16,118.80 |
259.6K |
| 12:09 |
16,120.90 |
16,121.30 |
16,120.90 |
16,121.30 |
383.8K |
| 12:10 |
16,118.70 |
16,118.70 |
16,116.60 |
16,116.60 |
363.8K |
| 12:11 |
16,114.70 |
16,116.00 |
16,114.70 |
16,116.00 |
542.8K |
| 12:12 |
16,109.50 |
16,109.70 |
16,109.50 |
16,109.70 |
625.2K |
| 12:13 |
16,109.60 |
16,109.60 |
16,108.40 |
16,108.40 |
7,732.2K |
| 12:14 |
16,115.90 |
16,121.20 |
16,115.90 |
16,121.20 |
1,070.7K |
| 12:15 |
16,120.80 |
16,120.80 |
16,119.50 |
16,119.50 |
643.9K |
| 12:16 |
16,121.80 |
16,121.80 |
16,120.70 |
16,120.70 |
763.7K |
| 12:17 |
16,116.20 |
16,116.20 |
16,116.10 |
16,116.10 |
1,612.6K |
| 12:18 |
16,114.10 |
16,114.10 |
16,111.50 |
16,111.50 |
749.1K |
| 12:19 |
16,115.10 |
16,115.10 |
16,107.10 |
16,107.10 |
986.0K |
| 12:20 |
16,103.80 |
16,108.50 |
16,103.80 |
16,108.50 |
587.6K |
| 12:21 |
16,108.70 |
16,108.70 |
16,107.80 |
16,107.80 |
406.3K |
| 12:22 |
16,100.20 |
16,100.20 |
16,092.10 |
16,092.10 |
1,224.9K |
| 12:23 |
16,093.30 |
16,100.50 |
16,093.30 |
16,100.50 |
317.2K |
| 12:24 |
16,099.80 |
16,101.60 |
16,099.80 |
16,101.60 |
154.1K |
| 12:25 |
16,101.80 |
16,103.00 |
16,101.80 |
16,103.00 |
1,784.4K |
| 12:26 |
16,100.30 |
16,100.30 |
16,094.80 |
16,094.80 |
412.5K |
| 12:27 |
16,096.70 |
16,100.10 |
16,096.70 |
16,100.10 |
251.7K |
| 12:28 |
16,100.50 |
16,102.70 |
16,100.50 |
16,102.70 |
240.9K |
| 12:29 |
16,103.60 |
16,103.60 |
16,102.30 |
16,102.30 |
313.0K |
| 12:30 |
16,104.60 |
16,106.30 |
16,104.60 |
16,106.30 |
213.7K |
| 12:31 |
16,096.20 |
16,096.20 |
16,089.40 |
16,089.40 |
646.0K |
| 12:32 |
16,089.10 |
16,092.30 |
16,089.10 |
16,092.30 |
667.1K |
| 12:33 |
16,085.80 |
16,087.80 |
16,085.80 |
16,087.80 |
134.4K |
| 12:34 |
16,085.00 |
16,085.60 |
16,085.00 |
16,085.60 |
445.6K |
| 12:35 |
16,091.60 |
16,091.60 |
16,091.50 |
16,091.50 |
558.9K |
| 12:36 |
16,090.50 |
16,093.40 |
16,090.50 |
16,093.40 |
261.6K |
| 12:37 |
16,093.30 |
16,097.20 |
16,093.30 |
16,097.20 |
908.5K |
| 12:38 |
16,094.60 |
16,099.90 |
16,094.60 |
16,099.90 |
800.4K |
| 12:39 |
16,105.60 |
16,105.90 |
16,105.60 |
16,105.90 |
225.2K |
| 12:40 |
16,106.20 |
16,107.90 |
16,106.20 |
16,107.90 |
336.3K |
| 12:41 |
16,114.00 |
16,114.00 |
16,111.90 |
16,111.90 |
237.3K |
| 12:42 |
16,106.90 |
16,106.90 |
16,105.30 |
16,105.30 |
325.9K |
| 12:43 |
16,105.30 |
16,107.40 |
16,105.30 |
16,107.40 |
134.1K |
| 12:44 |
16,102.10 |
16,103.30 |
16,102.10 |
16,103.30 |
122.5K |
| 12:45 |
16,099.70 |
16,103.90 |
16,099.70 |
16,103.90 |
448.2K |
| 12:46 |
16,101.50 |
16,102.00 |
16,101.50 |
16,102.00 |
185.3K |
| 12:47 |
16,101.80 |
16,105.20 |
16,101.80 |
16,105.20 |
1,765.5K |
| 12:48 |
16,109.10 |
16,110.50 |
16,109.10 |
16,110.50 |
802.2K |
| 12:49 |
16,107.80 |
16,108.20 |
16,107.80 |
16,108.20 |
411.1K |
| 12:50 |
16,106.00 |
16,106.00 |
16,104.60 |
16,104.60 |
869.3K |
| 12:51 |
16,108.10 |
16,108.10 |
16,106.00 |
16,106.00 |
1,677.6K |
| 12:52 |
16,102.50 |
16,112.20 |
16,102.50 |
16,112.20 |
410.6K |
| 12:53 |
16,111.40 |
16,112.50 |
16,111.40 |
16,112.50 |
687.2K |
| 12:54 |
16,111.20 |
16,112.20 |
16,111.20 |
16,112.20 |
165.9K |
| 12:55 |
16,112.20 |
16,115.80 |
16,112.20 |
16,115.80 |
251.9K |
| 12:56 |
16,113.90 |
16,121.50 |
16,113.90 |
16,121.50 |
747.8K |
| 12:57 |
16,128.20 |
16,132.10 |
16,128.20 |
16,132.10 |
1,273.7K |
| 12:58 |
16,130.80 |
16,130.80 |
16,124.80 |
16,124.80 |
281.3K |
| 12:59 |
16,122.90 |
16,122.90 |
16,120.20 |
16,120.20 |
160.3K |
| 13:00 |
16,116.60 |
16,117.00 |
16,116.60 |
16,117.00 |
90.5K |
| 13:01 |
16,116.20 |
16,116.20 |
16,113.90 |
16,113.90 |
261.8K |
| 13:02 |
16,113.90 |
16,114.80 |
16,113.90 |
16,114.80 |
399.5K |
| 13:03 |
16,115.20 |
16,116.50 |
16,115.20 |
16,116.50 |
777.3K |
| 13:04 |
16,115.00 |
16,116.50 |
16,115.00 |
16,116.50 |
1,625.0K |
| 13:05 |
16,115.80 |
16,117.20 |
16,115.80 |
16,117.20 |
116.4K |
| 13:06 |
16,118.10 |
16,122.20 |
16,118.10 |
16,122.20 |
207.4K |
| 13:07 |
16,121.70 |
16,121.70 |
16,119.10 |
16,119.10 |
213.2K |
| 13:08 |
16,116.70 |
16,117.70 |
16,116.70 |
16,117.70 |
245.4K |
| 13:09 |
16,117.20 |
16,117.40 |
16,117.20 |
16,117.40 |
402.8K |
| 13:10 |
16,120.10 |
16,122.60 |
16,120.10 |
16,122.60 |
288.9K |
| 13:11 |
16,123.10 |
16,123.20 |
16,123.10 |
16,123.20 |
176.1K |
| 13:12 |
16,126.00 |
16,126.00 |
16,125.80 |
16,125.80 |
466.3K |
| 13:13 |
16,131.80 |
16,132.20 |
16,131.80 |
16,132.20 |
514.1K |
| 13:14 |
16,131.40 |
16,131.40 |
16,130.30 |
16,130.30 |
363.1K |
| 13:15 |
16,134.20 |
16,135.70 |
16,134.20 |
16,135.70 |
642.7K |
| 13:16 |
16,136.70 |
16,139.20 |
16,136.70 |
16,139.20 |
338.9K |
| 13:17 |
16,136.00 |
16,138.70 |
16,136.00 |
16,138.70 |
217.8K |
| 13:18 |
16,140.70 |
16,140.80 |
16,140.70 |
16,140.80 |
260.7K |
| 13:19 |
16,137.70 |
16,138.90 |
16,137.70 |
16,138.90 |
308.0K |
| 13:20 |
16,143.10 |
16,143.10 |
16,139.60 |
16,139.60 |
478.2K |
| 13:21 |
16,142.40 |
16,146.40 |
16,142.40 |
16,146.40 |
1,385.3K |
| 13:22 |
16,155.60 |
16,155.60 |
16,154.80 |
16,154.80 |
708.3K |
| 13:23 |
16,156.80 |
16,156.80 |
16,151.20 |
16,151.20 |
266.4K |
| 13:24 |
16,155.30 |
16,156.00 |
16,155.30 |
16,156.00 |
236.7K |
| 13:25 |
16,150.80 |
16,150.80 |
16,149.60 |
16,149.60 |
458.3K |
| 13:26 |
16,153.70 |
16,153.70 |
16,153.10 |
16,153.10 |
119.7K |
| 13:27 |
16,155.40 |
16,155.40 |
16,152.70 |
16,152.70 |
422.6K |
| 13:28 |
16,149.60 |
16,151.40 |
16,149.60 |
16,151.40 |
164.0K |
| 13:29 |
16,150.70 |
16,150.70 |
16,146.80 |
16,146.80 |
145.4K |
| 13:30 |
16,146.30 |
16,146.30 |
16,145.60 |
16,145.60 |
583.1K |
| 13:31 |
16,147.40 |
16,147.40 |
16,141.60 |
16,141.60 |
1,421.9K |
| 13:32 |
16,146.00 |
16,146.00 |
16,142.50 |
16,142.50 |
192.0K |
| 13:33 |
16,142.00 |
16,145.70 |
16,142.00 |
16,145.70 |
632.7K |
| 13:34 |
16,151.30 |
16,151.30 |
16,146.30 |
16,146.30 |
871.4K |
| 13:35 |
16,144.90 |
16,144.90 |
16,144.90 |
16,144.90 |
193.6K |
| 13:36 |
16,148.20 |
16,148.20 |
16,144.30 |
16,144.30 |
253.8K |
| 13:37 |
16,150.00 |
16,150.00 |
16,148.60 |
16,148.60 |
325.6K |
| 13:38 |
16,149.70 |
16,149.70 |
16,149.00 |
16,149.00 |
1,487.8K |
| 13:39 |
16,150.30 |
16,150.30 |
16,141.80 |
16,141.80 |
401.8K |
| 13:40 |
16,142.90 |
16,142.90 |
16,141.70 |
16,141.70 |
630.2K |
| 13:41 |
16,142.10 |
16,142.10 |
16,140.70 |
16,140.70 |
401.4K |
| 13:42 |
16,140.20 |
16,142.60 |
16,140.20 |
16,142.60 |
725.5K |
| 13:43 |
16,145.60 |
16,152.00 |
16,145.60 |
16,152.00 |
568.5K |
| 13:44 |
16,153.30 |
16,153.30 |
16,150.60 |
16,150.60 |
140.9K |
| 13:45 |
16,150.30 |
16,150.30 |
16,146.90 |
16,146.90 |
837.9K |
| 13:46 |
16,141.30 |
16,141.30 |
16,138.90 |
16,138.90 |
399.7K |
| 13:47 |
16,137.50 |
16,140.50 |
16,137.50 |
16,140.50 |
580.8K |
| 13:48 |
16,139.00 |
16,139.00 |
16,136.10 |
16,136.10 |
321.2K |
| 13:49 |
16,137.70 |
16,138.00 |
16,137.70 |
16,138.00 |
596.1K |
| 13:50 |
16,136.20 |
16,136.20 |
16,128.80 |
16,128.80 |
365.3K |
| 13:51 |
16,129.60 |
16,129.60 |
16,129.60 |
16,129.60 |
308.6K |
| 13:52 |
16,127.40 |
16,127.40 |
16,126.90 |
16,126.90 |
246.9K |
| 13:53 |
16,128.10 |
16,128.10 |
16,118.80 |
16,118.80 |
1,110.5K |
| 13:54 |
16,118.00 |
16,118.00 |
16,114.80 |
16,114.80 |
387.2K |
| 13:55 |
16,114.60 |
16,114.60 |
16,110.30 |
16,110.30 |
631.8K |
| 13:56 |
16,116.10 |
16,118.30 |
16,116.10 |
16,118.30 |
267.0K |
| 13:57 |
16,120.20 |
16,120.20 |
16,119.70 |
16,119.70 |
207.1K |
| 13:58 |
16,119.30 |
16,120.60 |
16,119.30 |
16,120.60 |
244.1K |
| 13:59 |
16,121.60 |
16,121.60 |
16,118.80 |
16,118.80 |
308.5K |
| 14:00 |
16,117.80 |
16,117.80 |
16,116.20 |
16,116.20 |
412.9K |
| 14:01 |
16,113.70 |
16,116.10 |
16,113.70 |
16,116.10 |
323.8K |
| 14:02 |
16,114.50 |
16,116.70 |
16,114.50 |
16,116.70 |
259.4K |
| 14:03 |
16,118.10 |
16,118.10 |
16,116.20 |
16,116.20 |
513.5K |
| 14:04 |
16,120.40 |
16,120.40 |
16,118.90 |
16,118.90 |
351.9K |
| 14:05 |
16,118.70 |
16,122.20 |
16,118.70 |
16,122.20 |
267.7K |
| 14:06 |
16,119.90 |
16,120.80 |
16,119.90 |
16,120.80 |
211.4K |
| 14:07 |
16,123.40 |
16,123.40 |
16,119.80 |
16,119.80 |
323.4K |
| 14:08 |
16,117.60 |
16,117.60 |
16,116.00 |
16,116.00 |
533.0K |
| 14:09 |
16,113.50 |
16,116.50 |
16,113.50 |
16,116.50 |
378.9K |
| 14:10 |
16,117.10 |
16,119.00 |
16,117.10 |
16,119.00 |
235.2K |
| 14:11 |
16,118.20 |
16,119.50 |
16,118.20 |
16,119.50 |
490.0K |
| 14:12 |
16,121.60 |
16,121.60 |
16,120.30 |
16,120.30 |
751.4K |
| 14:13 |
16,122.30 |
16,125.50 |
16,122.30 |
16,125.50 |
652.7K |
| 14:14 |
16,128.10 |
16,128.10 |
16,125.90 |
16,125.90 |
158.8K |
| 14:15 |
16,123.40 |
16,123.40 |
16,123.00 |
16,123.00 |
335.3K |
| 14:16 |
16,117.60 |
16,120.60 |
16,117.60 |
16,120.60 |
291.4K |
| 14:17 |
16,121.00 |
16,121.00 |
16,117.60 |
16,117.60 |
401.1K |
| 14:18 |
16,114.80 |
16,114.80 |
16,114.10 |
16,114.10 |
198.6K |
| 14:19 |
16,114.70 |
16,115.60 |
16,114.70 |
16,115.60 |
546.8K |
| 14:20 |
16,115.50 |
16,116.80 |
16,115.50 |
16,116.80 |
277.7K |
| 14:21 |
16,114.60 |
16,114.60 |
16,110.90 |
16,110.90 |
323.7K |
| 14:22 |
16,112.20 |
16,113.70 |
16,112.20 |
16,113.70 |
503.6K |
| 14:23 |
16,113.30 |
16,113.30 |
16,110.20 |
16,110.20 |
316.2K |
| 14:24 |
16,112.20 |
16,113.40 |
16,112.20 |
16,113.40 |
389.7K |
| 14:25 |
16,115.60 |
16,119.50 |
16,115.60 |
16,119.50 |
215.6K |
| 14:26 |
16,118.50 |
16,118.50 |
16,112.80 |
16,112.80 |
217.1K |
| 14:27 |
16,114.80 |
16,114.80 |
16,110.10 |
16,110.10 |
868.3K |
| 14:28 |
16,112.60 |
16,112.60 |
16,109.90 |
16,109.90 |
489.4K |
| 14:29 |
16,110.50 |
16,110.50 |
16,107.70 |
16,107.70 |
531.5K |
| 14:30 |
16,107.60 |
16,107.70 |
16,107.60 |
16,107.70 |
201.0K |
| 14:31 |
16,106.90 |
16,107.20 |
16,106.90 |
16,107.20 |
485.4K |
| 14:32 |
16,106.00 |
16,107.30 |
16,106.00 |
16,107.30 |
628.6K |
| 14:33 |
16,106.20 |
16,107.00 |
16,106.20 |
16,107.00 |
132.9K |
| 14:34 |
16,108.70 |
16,108.70 |
16,105.10 |
16,105.10 |
1,083.4K |
| 14:35 |
16,102.50 |
16,102.50 |
16,092.00 |
16,092.00 |
1,267.9K |
| 14:36 |
16,091.90 |
16,096.00 |
16,091.90 |
16,096.00 |
265.7K |
| 14:37 |
16,095.10 |
16,095.10 |
16,091.80 |
16,091.80 |
1,158.2K |
| 14:38 |
16,091.50 |
16,094.10 |
16,091.50 |
16,094.10 |
632.0K |
| 14:39 |
16,096.40 |
16,096.90 |
16,096.40 |
16,096.90 |
765.7K |
| 14:40 |
16,095.90 |
16,097.40 |
16,095.90 |
16,097.40 |
369.8K |
| 14:41 |
16,094.00 |
16,094.00 |
16,092.10 |
16,092.10 |
418.4K |
| 14:42 |
16,093.30 |
16,093.30 |
16,092.00 |
16,092.00 |
97.7K |
| 14:43 |
16,089.90 |
16,090.80 |
16,089.90 |
16,090.80 |
136.7K |
| 14:44 |
16,091.30 |
16,091.30 |
16,091.20 |
16,091.20 |
280.8K |
| 14:45 |
16,097.70 |
16,098.90 |
16,097.70 |
16,098.90 |
5,307.7K |
| 14:46 |
16,098.60 |
16,098.60 |
16,097.00 |
16,097.00 |
709.4K |
| 14:47 |
16,097.40 |
16,097.80 |
16,097.40 |
16,097.80 |
536.1K |
| 14:48 |
16,099.20 |
16,099.20 |
16,095.80 |
16,095.80 |
791.5K |
| 14:49 |
16,097.50 |
16,097.50 |
16,093.10 |
16,093.10 |
1,036.8K |
| 14:50 |
16,094.60 |
16,094.60 |
16,091.70 |
16,091.70 |
441.7K |
| 14:51 |
16,094.50 |
16,094.50 |
16,091.10 |
16,091.10 |
252.0K |
| 14:52 |
16,091.60 |
16,091.60 |
16,091.40 |
16,091.40 |
243.0K |
| 14:53 |
16,092.00 |
16,092.00 |
16,090.50 |
16,090.50 |
306.9K |
| 14:54 |
16,090.50 |
16,091.20 |
16,090.50 |
16,091.20 |
1,527.5K |
| 14:55 |
16,096.40 |
16,096.40 |
16,096.20 |
16,096.20 |
1,205.0K |
| 14:56 |
16,097.50 |
16,097.50 |
16,094.90 |
16,094.90 |
444.5K |
| 14:57 |
16,095.70 |
16,099.50 |
16,095.70 |
16,099.50 |
347.8K |
| 14:58 |
16,098.60 |
16,100.00 |
16,098.60 |
16,100.00 |
553.6K |
| 14:59 |
16,101.50 |
16,101.50 |
16,100.40 |
16,100.40 |
243.9K |
| 15:00 |
16,099.50 |
16,100.00 |
16,099.50 |
16,100.00 |
343.1K |
| 15:01 |
16,102.50 |
16,102.50 |
16,101.80 |
16,101.80 |
260.5K |
| 15:02 |
16,102.40 |
16,102.40 |
16,099.40 |
16,099.40 |
254.2K |
| 15:03 |
16,103.50 |
16,106.60 |
16,103.50 |
16,106.60 |
519.5K |
| 15:04 |
16,107.90 |
16,107.90 |
16,106.00 |
16,106.00 |
190.1K |
| 15:05 |
16,105.20 |
16,105.20 |
16,100.30 |
16,100.30 |
1,026.9K |
| 15:06 |
16,102.30 |
16,102.30 |
16,102.00 |
16,102.00 |
196.8K |
| 15:07 |
16,102.60 |
16,104.50 |
16,102.60 |
16,104.50 |
366.5K |
| 15:08 |
16,106.90 |
16,106.90 |
16,105.10 |
16,105.10 |
1,270.1K |
| 15:09 |
16,105.20 |
16,106.60 |
16,105.20 |
16,106.60 |
175.8K |
| 15:10 |
16,109.10 |
16,111.90 |
16,109.10 |
16,111.90 |
468.1K |
| 15:11 |
16,111.20 |
16,111.20 |
16,109.60 |
16,109.60 |
284.5K |
| 15:12 |
16,112.80 |
16,112.80 |
16,112.20 |
16,112.20 |
826.7K |
| 15:13 |
16,109.60 |
16,109.60 |
16,109.40 |
16,109.40 |
539.3K |
| 15:14 |
16,106.40 |
16,106.40 |
16,101.80 |
16,101.80 |
399.4K |
| 15:15 |
16,099.30 |
16,099.30 |
16,097.50 |
16,097.50 |
452.5K |
| 15:16 |
16,094.20 |
16,097.00 |
16,094.20 |
16,097.00 |
200.0K |
| 15:17 |
16,098.10 |
16,099.80 |
16,098.10 |
16,099.80 |
392.2K |
| 15:18 |
16,103.00 |
16,104.20 |
16,103.00 |
16,104.20 |
360.4K |
| 15:19 |
16,104.60 |
16,104.60 |
16,101.70 |
16,101.70 |
163.4K |
| 15:20 |
16,101.20 |
16,102.40 |
16,101.20 |
16,102.40 |
580.2K |
| 15:21 |
16,099.50 |
16,099.90 |
16,099.50 |
16,099.90 |
589.9K |
| 15:22 |
16,098.10 |
16,098.10 |
16,096.70 |
16,096.70 |
575.2K |
| 15:23 |
16,095.30 |
16,095.30 |
16,092.20 |
16,092.20 |
1,455.8K |
| 15:24 |
16,094.60 |
16,094.60 |
16,091.90 |
16,091.90 |
158.2K |
| 15:25 |
16,090.40 |
16,090.40 |
16,087.30 |
16,087.30 |
315.3K |
| 15:26 |
16,088.70 |
16,088.70 |
16,084.90 |
16,084.90 |
559.0K |
| 15:27 |
16,085.40 |
16,085.40 |
16,082.70 |
16,082.70 |
669.0K |
| 15:28 |
16,087.00 |
16,091.20 |
16,087.00 |
16,091.20 |
325.7K |
| 15:29 |
16,089.50 |
16,090.50 |
16,089.50 |
16,090.50 |
392.6K |
| 15:30 |
16,088.30 |
16,091.10 |
16,088.30 |
16,091.10 |
498.0K |
| 15:31 |
16,083.60 |
16,084.90 |
16,083.60 |
16,084.90 |
919.7K |
| 15:32 |
16,085.60 |
16,085.60 |
16,084.30 |
16,084.30 |
617.8K |
| 15:33 |
16,085.90 |
16,090.10 |
16,085.90 |
16,090.10 |
592.1K |
| 15:34 |
16,092.50 |
16,093.50 |
16,092.50 |
16,093.50 |
424.3K |
| 15:35 |
16,093.10 |
16,095.80 |
16,093.10 |
16,095.80 |
507.9K |
| 15:36 |
16,099.70 |
16,099.70 |
16,097.80 |
16,097.80 |
705.0K |
| 15:37 |
16,097.10 |
16,097.10 |
16,095.40 |
16,095.40 |
245.1K |
| 15:38 |
16,102.80 |
16,102.80 |
16,100.30 |
16,100.30 |
480.7K |
| 15:39 |
16,098.20 |
16,098.20 |
16,095.00 |
16,095.00 |
681.5K |
| 15:40 |
16,095.80 |
16,095.80 |
16,094.40 |
16,094.40 |
303.7K |
| 15:41 |
16,088.90 |
16,088.90 |
16,085.20 |
16,085.20 |
282.4K |
| 15:42 |
16,085.20 |
16,087.70 |
16,085.20 |
16,087.70 |
228.9K |
| 15:43 |
16,091.30 |
16,091.70 |
16,091.30 |
16,091.70 |
550.1K |
| 15:44 |
16,091.20 |
16,091.20 |
16,085.80 |
16,085.80 |
307.4K |
| 15:45 |
16,086.50 |
16,091.80 |
16,086.50 |
16,091.80 |
347.1K |
| 15:46 |
16,090.60 |
16,092.00 |
16,090.60 |
16,092.00 |
560.1K |
| 15:47 |
16,092.50 |
16,092.50 |
16,092.10 |
16,092.10 |
560.1K |
| 15:48 |
16,088.30 |
16,089.90 |
16,088.30 |
16,089.90 |
344.9K |
| 15:49 |
16,087.10 |
16,087.10 |
16,086.20 |
16,086.20 |
511.7K |
| 15:50 |
16,080.70 |
16,080.70 |
16,078.80 |
16,078.80 |
554.8K |
| 15:51 |
16,071.80 |
16,073.70 |
16,071.80 |
16,073.70 |
1,638.7K |
| 15:52 |
16,071.50 |
16,071.80 |
16,071.50 |
16,071.80 |
1,137.7K |
| 15:53 |
16,072.10 |
16,077.30 |
16,072.10 |
16,077.30 |
771.5K |
| 15:54 |
16,079.90 |
16,083.60 |
16,079.90 |
16,083.60 |
822.3K |
| 15:55 |
16,080.50 |
16,080.50 |
16,080.10 |
16,080.10 |
1,336.4K |
| 15:56 |
16,074.00 |
16,078.10 |
16,074.00 |
16,078.10 |
714.1K |
| 15:57 |
16,079.40 |
16,082.10 |
16,079.40 |
16,082.10 |
1,263.5K |
| 15:58 |
16,082.60 |
16,085.10 |
16,082.60 |
16,085.10 |
1,548.0K |
| 15:59 |
16,085.20 |
16,089.70 |
16,085.20 |
16,089.70 |
1,444.4K |
| 16:00 |
16,086.70 |
16,088.50 |
16,086.70 |
16,088.50 |
402.5K |
| 16:01 |
16,088.50 |
16,088.50 |
16,088.50 |
16,088.50 |
0.0K |
| 16:02 |
16,088.50 |
16,088.50 |
16,088.50 |
16,088.50 |
0.0K |
| 16:03 |
16,088.50 |
16,088.50 |
16,088.50 |
16,088.50 |
0.0K |
| 16:04 |
16,088.50 |
16,088.50 |
16,087.30 |
16,087.30 |
64,202.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|