| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
15,975.70 |
16,076.00 |
15,975.70 |
16,076.00 |
6,233.7K |
| 10:01 |
16,070.60 |
16,074.00 |
16,070.60 |
16,074.00 |
127.5K |
| 10:02 |
16,066.70 |
16,110.40 |
16,066.70 |
16,110.40 |
1,109.0K |
| 10:03 |
16,100.10 |
16,100.10 |
16,098.60 |
16,098.60 |
252.6K |
| 10:04 |
16,103.70 |
16,103.70 |
16,094.40 |
16,094.40 |
1,255.4K |
| 10:05 |
16,096.40 |
16,096.40 |
16,084.60 |
16,084.60 |
351.1K |
| 10:06 |
16,090.30 |
16,098.10 |
16,090.30 |
16,098.10 |
426.3K |
| 10:07 |
16,130.70 |
16,141.10 |
16,130.70 |
16,141.10 |
2,437.8K |
| 10:08 |
16,136.10 |
16,136.10 |
16,132.70 |
16,132.70 |
757.4K |
| 10:09 |
16,137.50 |
16,137.50 |
16,135.90 |
16,135.90 |
2,570.4K |
| 10:10 |
16,138.90 |
16,147.60 |
16,138.90 |
16,147.60 |
1,283.0K |
| 10:11 |
16,138.70 |
16,150.90 |
16,138.70 |
16,150.90 |
1,218.4K |
| 10:12 |
16,156.70 |
16,156.70 |
16,152.30 |
16,152.30 |
986.1K |
| 10:13 |
16,150.00 |
16,163.50 |
16,150.00 |
16,163.50 |
2,000.8K |
| 10:14 |
16,160.30 |
16,165.50 |
16,160.30 |
16,165.50 |
959.8K |
| 10:15 |
16,162.00 |
16,162.70 |
16,162.00 |
16,162.70 |
2,254.1K |
| 10:16 |
16,172.30 |
16,182.70 |
16,172.30 |
16,182.70 |
372.9K |
| 10:17 |
16,184.70 |
16,188.00 |
16,184.70 |
16,188.00 |
894.9K |
| 10:18 |
16,185.40 |
16,192.50 |
16,185.40 |
16,192.50 |
486.2K |
| 10:19 |
16,190.40 |
16,190.40 |
16,189.10 |
16,189.10 |
475.3K |
| 10:20 |
16,182.50 |
16,182.50 |
16,177.90 |
16,177.90 |
531.7K |
| 10:21 |
16,180.00 |
16,180.00 |
16,160.80 |
16,160.80 |
650.0K |
| 10:22 |
16,160.60 |
16,163.50 |
16,160.60 |
16,163.50 |
256.6K |
| 10:23 |
16,160.40 |
16,160.40 |
16,155.20 |
16,155.20 |
336.9K |
| 10:24 |
16,149.30 |
16,158.20 |
16,149.30 |
16,158.20 |
160.9K |
| 10:25 |
16,156.00 |
16,156.00 |
16,154.80 |
16,154.80 |
430.9K |
| 10:26 |
16,161.80 |
16,161.80 |
16,161.00 |
16,161.00 |
441.8K |
| 10:27 |
16,160.30 |
16,162.60 |
16,160.30 |
16,162.60 |
258.6K |
| 10:28 |
16,162.50 |
16,162.50 |
16,155.70 |
16,155.70 |
535.2K |
| 10:29 |
16,158.50 |
16,159.00 |
16,158.50 |
16,159.00 |
284.8K |
| 10:30 |
16,158.40 |
16,164.50 |
16,158.40 |
16,164.50 |
280.2K |
| 10:31 |
16,168.80 |
16,170.90 |
16,168.80 |
16,170.90 |
1,839.0K |
| 10:32 |
16,169.30 |
16,169.30 |
16,168.90 |
16,168.90 |
295.3K |
| 10:33 |
16,165.30 |
16,165.90 |
16,165.30 |
16,165.90 |
234.3K |
| 10:34 |
16,162.90 |
16,166.40 |
16,162.90 |
16,166.40 |
196.7K |
| 10:35 |
16,166.60 |
16,173.20 |
16,166.60 |
16,173.20 |
418.6K |
| 10:36 |
16,172.70 |
16,175.90 |
16,172.70 |
16,175.90 |
230.9K |
| 10:37 |
16,173.00 |
16,173.00 |
16,171.10 |
16,171.10 |
116.4K |
| 10:38 |
16,169.80 |
16,169.80 |
16,167.30 |
16,167.30 |
322.4K |
| 10:39 |
16,167.30 |
16,167.30 |
16,164.20 |
16,164.20 |
258.6K |
| 10:40 |
16,156.40 |
16,157.10 |
16,156.40 |
16,157.10 |
257.5K |
| 10:41 |
16,159.10 |
16,159.10 |
16,158.00 |
16,158.00 |
139.7K |
| 10:42 |
16,162.30 |
16,162.30 |
16,161.90 |
16,161.90 |
159.2K |
| 10:43 |
16,164.00 |
16,170.80 |
16,164.00 |
16,170.80 |
578.0K |
| 10:44 |
16,171.00 |
16,171.00 |
16,169.20 |
16,169.20 |
229.1K |
| 10:45 |
16,167.40 |
16,169.60 |
16,167.40 |
16,169.60 |
380.8K |
| 10:46 |
16,170.80 |
16,175.00 |
16,170.80 |
16,175.00 |
216.4K |
| 10:47 |
16,174.30 |
16,174.30 |
16,174.20 |
16,174.20 |
190.8K |
| 10:48 |
16,174.70 |
16,177.20 |
16,174.70 |
16,177.20 |
521.5K |
| 10:49 |
16,177.40 |
16,181.70 |
16,177.40 |
16,181.70 |
128.1K |
| 10:50 |
16,180.10 |
16,180.10 |
16,177.80 |
16,177.80 |
206.9K |
| 10:51 |
16,171.90 |
16,171.90 |
16,170.00 |
16,170.00 |
688.0K |
| 10:52 |
16,171.90 |
16,173.50 |
16,171.90 |
16,173.50 |
131.2K |
| 10:53 |
16,169.70 |
16,169.70 |
16,166.70 |
16,166.70 |
260.4K |
| 10:54 |
16,165.90 |
16,165.90 |
16,161.50 |
16,161.50 |
1,067.9K |
| 10:55 |
16,146.30 |
16,149.00 |
16,146.30 |
16,149.00 |
349.0K |
| 10:56 |
16,145.40 |
16,145.40 |
16,144.80 |
16,144.80 |
280.3K |
| 10:57 |
16,143.50 |
16,143.50 |
16,140.10 |
16,140.10 |
295.5K |
| 10:58 |
16,140.70 |
16,153.20 |
16,140.70 |
16,153.20 |
544.7K |
| 10:59 |
16,156.90 |
16,156.90 |
16,156.80 |
16,156.80 |
179.8K |
| 11:00 |
16,153.90 |
16,155.70 |
16,153.90 |
16,155.70 |
607.6K |
| 11:01 |
16,157.90 |
16,157.90 |
16,150.90 |
16,150.90 |
591.9K |
| 11:02 |
16,145.20 |
16,150.30 |
16,145.20 |
16,150.30 |
240.3K |
| 11:03 |
16,148.50 |
16,148.50 |
16,148.20 |
16,148.20 |
187.2K |
| 11:04 |
16,153.60 |
16,153.60 |
16,152.20 |
16,152.20 |
339.1K |
| 11:05 |
16,150.90 |
16,150.90 |
16,150.70 |
16,150.70 |
347.3K |
| 11:06 |
16,147.70 |
16,147.80 |
16,147.70 |
16,147.80 |
359.0K |
| 11:07 |
16,146.30 |
16,148.80 |
16,146.30 |
16,148.80 |
532.4K |
| 11:08 |
16,136.70 |
16,144.80 |
16,136.70 |
16,144.80 |
438.0K |
| 11:09 |
16,141.40 |
16,141.40 |
16,139.60 |
16,139.60 |
762.7K |
| 11:10 |
16,140.70 |
16,145.20 |
16,140.70 |
16,145.20 |
415.4K |
| 11:11 |
16,149.50 |
16,149.50 |
16,148.70 |
16,148.70 |
299.0K |
| 11:12 |
16,137.80 |
16,137.80 |
16,135.00 |
16,135.00 |
625.4K |
| 11:13 |
16,131.60 |
16,131.60 |
16,130.70 |
16,130.70 |
404.9K |
| 11:14 |
16,130.70 |
16,130.70 |
16,130.40 |
16,130.40 |
182.6K |
| 11:15 |
16,123.60 |
16,129.90 |
16,123.60 |
16,129.90 |
740.0K |
| 11:16 |
16,125.10 |
16,131.20 |
16,125.10 |
16,131.20 |
414.3K |
| 11:17 |
16,135.50 |
16,135.50 |
16,132.60 |
16,132.60 |
1,147.4K |
| 11:18 |
16,125.80 |
16,125.80 |
16,121.50 |
16,121.50 |
338.2K |
| 11:19 |
16,116.30 |
16,116.30 |
16,115.20 |
16,115.20 |
1,068.1K |
| 11:20 |
16,111.10 |
16,112.00 |
16,111.10 |
16,112.00 |
1,050.2K |
| 11:21 |
16,114.30 |
16,115.10 |
16,114.30 |
16,115.10 |
388.2K |
| 11:22 |
16,123.80 |
16,126.10 |
16,123.80 |
16,126.10 |
347.0K |
| 11:23 |
16,124.60 |
16,124.60 |
16,122.90 |
16,122.90 |
143.9K |
| 11:24 |
16,119.10 |
16,121.80 |
16,119.10 |
16,121.80 |
923.0K |
| 11:25 |
16,118.60 |
16,118.60 |
16,112.90 |
16,112.90 |
2,064.5K |
| 11:26 |
16,106.40 |
16,106.40 |
16,105.20 |
16,105.20 |
301.5K |
| 11:27 |
16,110.30 |
16,113.90 |
16,110.30 |
16,113.90 |
162.7K |
| 11:28 |
16,113.40 |
16,113.40 |
16,112.80 |
16,112.80 |
127.9K |
| 11:29 |
16,115.10 |
16,121.00 |
16,115.10 |
16,121.00 |
687.8K |
| 11:30 |
16,118.70 |
16,122.00 |
16,118.70 |
16,122.00 |
1,401.5K |
| 11:31 |
16,117.50 |
16,117.50 |
16,114.40 |
16,114.40 |
162.2K |
| 11:32 |
16,114.80 |
16,114.80 |
16,110.30 |
16,110.30 |
243.1K |
| 11:33 |
16,111.40 |
16,111.40 |
16,110.50 |
16,110.50 |
167.0K |
| 11:34 |
16,109.30 |
16,109.30 |
16,105.80 |
16,105.80 |
344.5K |
| 11:35 |
16,107.70 |
16,107.70 |
16,105.00 |
16,105.00 |
209.2K |
| 11:36 |
16,108.40 |
16,109.40 |
16,108.40 |
16,109.40 |
130.0K |
| 11:37 |
16,108.90 |
16,108.90 |
16,107.60 |
16,107.60 |
227.0K |
| 11:38 |
16,107.20 |
16,109.40 |
16,107.20 |
16,109.40 |
629.3K |
| 11:39 |
16,112.30 |
16,112.90 |
16,112.30 |
16,112.90 |
127.5K |
| 11:40 |
16,115.10 |
16,115.10 |
16,113.20 |
16,113.20 |
380.1K |
| 11:41 |
16,115.70 |
16,115.70 |
16,112.90 |
16,112.90 |
270.5K |
| 11:42 |
16,109.00 |
16,109.00 |
16,108.30 |
16,108.30 |
155.7K |
| 11:43 |
16,113.20 |
16,114.20 |
16,113.20 |
16,114.20 |
331.8K |
| 11:44 |
16,115.10 |
16,120.20 |
16,115.10 |
16,120.20 |
305.4K |
| 11:45 |
16,119.50 |
16,119.50 |
16,116.80 |
16,116.80 |
128.1K |
| 11:46 |
16,117.00 |
16,117.20 |
16,117.00 |
16,117.20 |
159.8K |
| 11:47 |
16,111.60 |
16,111.60 |
16,109.80 |
16,109.80 |
700.9K |
| 11:48 |
16,109.40 |
16,109.40 |
16,106.30 |
16,106.30 |
221.4K |
| 11:49 |
16,105.70 |
16,105.70 |
16,104.20 |
16,104.20 |
200.0K |
| 11:50 |
16,106.40 |
16,109.00 |
16,106.40 |
16,109.00 |
353.5K |
| 11:51 |
16,104.00 |
16,104.00 |
16,103.10 |
16,103.10 |
568.4K |
| 11:52 |
16,095.10 |
16,095.10 |
16,087.50 |
16,087.50 |
487.4K |
| 11:53 |
16,085.50 |
16,090.40 |
16,085.50 |
16,090.40 |
690.4K |
| 11:54 |
16,091.80 |
16,092.00 |
16,091.80 |
16,092.00 |
132.2K |
| 11:55 |
16,090.80 |
16,091.80 |
16,090.80 |
16,091.80 |
348.3K |
| 11:56 |
16,091.10 |
16,092.50 |
16,091.10 |
16,092.50 |
219.7K |
| 11:57 |
16,093.70 |
16,093.70 |
16,093.50 |
16,093.50 |
341.2K |
| 11:58 |
16,092.60 |
16,096.70 |
16,092.60 |
16,096.70 |
162.7K |
| 11:59 |
16,095.10 |
16,098.30 |
16,095.10 |
16,098.30 |
180.7K |
| 12:00 |
16,096.00 |
16,096.00 |
16,095.00 |
16,095.00 |
437.3K |
| 12:01 |
16,094.40 |
16,094.40 |
16,092.30 |
16,092.30 |
150.8K |
| 12:02 |
16,093.90 |
16,093.90 |
16,080.60 |
16,080.60 |
805.9K |
| 12:03 |
16,083.60 |
16,083.60 |
16,080.10 |
16,080.10 |
708.6K |
| 12:04 |
16,077.00 |
16,077.00 |
16,069.90 |
16,069.90 |
525.1K |
| 12:05 |
16,077.80 |
16,078.10 |
16,077.80 |
16,078.10 |
1,470.8K |
| 12:06 |
16,070.00 |
16,074.70 |
16,070.00 |
16,074.70 |
152.7K |
| 12:07 |
16,075.30 |
16,075.30 |
16,072.10 |
16,072.10 |
615.8K |
| 12:08 |
16,073.30 |
16,084.30 |
16,073.30 |
16,084.30 |
632.1K |
| 12:09 |
16,087.10 |
16,087.10 |
16,084.10 |
16,084.10 |
454.1K |
| 12:10 |
16,082.70 |
16,084.80 |
16,082.70 |
16,084.80 |
367.6K |
| 12:11 |
16,084.30 |
16,084.30 |
16,080.50 |
16,080.50 |
149.5K |
| 12:12 |
16,076.60 |
16,079.70 |
16,076.60 |
16,079.70 |
101.2K |
| 12:13 |
16,079.70 |
16,079.70 |
16,078.80 |
16,078.80 |
357.5K |
| 12:14 |
16,077.50 |
16,079.60 |
16,077.50 |
16,079.60 |
118.6K |
| 12:15 |
16,089.90 |
16,089.90 |
16,087.50 |
16,087.50 |
369.5K |
| 12:16 |
16,088.20 |
16,088.20 |
16,085.20 |
16,085.20 |
436.1K |
| 12:17 |
16,088.40 |
16,089.70 |
16,088.40 |
16,089.70 |
364.2K |
| 12:18 |
16,091.20 |
16,096.90 |
16,091.20 |
16,096.90 |
459.2K |
| 12:19 |
16,101.90 |
16,101.90 |
16,101.10 |
16,101.10 |
306.9K |
| 12:20 |
16,107.30 |
16,114.70 |
16,107.30 |
16,114.70 |
470.4K |
| 12:21 |
16,113.60 |
16,122.00 |
16,113.60 |
16,122.00 |
765.4K |
| 12:22 |
16,123.30 |
16,123.30 |
16,121.00 |
16,121.00 |
247.9K |
| 12:23 |
16,118.10 |
16,123.00 |
16,118.10 |
16,123.00 |
190.2K |
| 12:24 |
16,123.40 |
16,126.60 |
16,123.40 |
16,126.60 |
629.9K |
| 12:25 |
16,128.40 |
16,128.40 |
16,128.00 |
16,128.00 |
465.5K |
| 12:26 |
16,129.00 |
16,129.10 |
16,129.00 |
16,129.10 |
217.2K |
| 12:27 |
16,129.00 |
16,129.00 |
16,121.00 |
16,121.00 |
255.6K |
| 12:28 |
16,118.40 |
16,118.40 |
16,113.90 |
16,113.90 |
277.9K |
| 12:29 |
16,116.40 |
16,116.40 |
16,116.20 |
16,116.20 |
300.6K |
| 12:30 |
16,115.30 |
16,117.00 |
16,115.30 |
16,117.00 |
466.6K |
| 12:31 |
16,100.70 |
16,100.70 |
16,095.00 |
16,095.00 |
1,296.3K |
| 12:32 |
16,093.80 |
16,093.80 |
16,079.50 |
16,079.50 |
821.8K |
| 12:33 |
16,090.00 |
16,090.00 |
16,087.80 |
16,087.80 |
1,049.4K |
| 12:34 |
16,084.40 |
16,084.40 |
16,077.90 |
16,077.90 |
1,898.5K |
| 12:35 |
16,081.90 |
16,086.30 |
16,081.90 |
16,086.30 |
697.4K |
| 12:36 |
16,086.80 |
16,090.00 |
16,086.80 |
16,090.00 |
608.0K |
| 12:37 |
16,089.40 |
16,089.40 |
16,086.70 |
16,086.70 |
674.4K |
| 12:38 |
16,083.20 |
16,089.70 |
16,083.20 |
16,089.70 |
212.8K |
| 12:39 |
16,086.60 |
16,087.60 |
16,086.60 |
16,087.60 |
426.0K |
| 12:40 |
16,081.00 |
16,083.90 |
16,081.00 |
16,083.90 |
403.4K |
| 12:41 |
16,083.60 |
16,084.00 |
16,083.60 |
16,084.00 |
386.8K |
| 12:42 |
16,082.70 |
16,082.70 |
16,079.10 |
16,079.10 |
252.1K |
| 12:43 |
16,078.20 |
16,078.20 |
16,076.30 |
16,076.30 |
276.9K |
| 12:44 |
16,079.80 |
16,079.80 |
16,074.60 |
16,074.60 |
379.9K |
| 12:45 |
16,076.00 |
16,077.70 |
16,076.00 |
16,077.70 |
253.5K |
| 12:46 |
16,077.60 |
16,080.90 |
16,077.60 |
16,080.90 |
184.0K |
| 12:47 |
16,081.60 |
16,095.40 |
16,081.60 |
16,095.40 |
694.0K |
| 12:48 |
16,102.30 |
16,102.30 |
16,098.30 |
16,098.30 |
280.1K |
| 12:49 |
16,092.30 |
16,098.60 |
16,092.30 |
16,098.60 |
234.5K |
| 12:50 |
16,095.20 |
16,095.20 |
16,093.20 |
16,093.20 |
184.0K |
| 12:51 |
16,100.20 |
16,100.90 |
16,100.20 |
16,100.90 |
138.9K |
| 12:52 |
16,100.00 |
16,101.40 |
16,100.00 |
16,101.40 |
576.3K |
| 12:53 |
16,097.60 |
16,097.60 |
16,097.30 |
16,097.30 |
153.3K |
| 12:54 |
16,099.40 |
16,099.40 |
16,096.50 |
16,096.50 |
176.4K |
| 12:55 |
16,097.40 |
16,099.20 |
16,097.40 |
16,099.20 |
164.5K |
| 12:56 |
16,099.10 |
16,099.10 |
16,096.50 |
16,096.50 |
655.2K |
| 12:57 |
16,100.70 |
16,100.70 |
16,100.70 |
16,100.70 |
300.4K |
| 12:58 |
16,102.60 |
16,103.20 |
16,102.60 |
16,103.20 |
117.2K |
| 12:59 |
16,101.80 |
16,104.60 |
16,101.80 |
16,104.60 |
65.6K |
| 13:00 |
16,105.40 |
16,108.20 |
16,105.40 |
16,108.20 |
209.4K |
| 13:01 |
16,105.40 |
16,105.40 |
16,101.50 |
16,101.50 |
286.2K |
| 13:02 |
16,100.80 |
16,104.70 |
16,100.80 |
16,104.70 |
291.7K |
| 13:03 |
16,106.30 |
16,110.00 |
16,106.30 |
16,110.00 |
138.2K |
| 13:04 |
16,109.00 |
16,114.90 |
16,109.00 |
16,114.90 |
284.2K |
| 13:05 |
16,113.40 |
16,118.70 |
16,113.40 |
16,118.70 |
174.7K |
| 13:06 |
16,118.00 |
16,118.00 |
16,111.90 |
16,111.90 |
343.0K |
| 13:07 |
16,116.40 |
16,125.30 |
16,116.40 |
16,125.30 |
308.1K |
| 13:08 |
16,121.30 |
16,121.50 |
16,121.30 |
16,121.50 |
229.8K |
| 13:09 |
16,123.20 |
16,123.20 |
16,119.90 |
16,119.90 |
288.5K |
| 13:10 |
16,124.20 |
16,126.10 |
16,124.20 |
16,126.10 |
153.9K |
| 13:11 |
16,132.80 |
16,145.50 |
16,132.80 |
16,145.50 |
1,609.9K |
| 13:12 |
16,148.80 |
16,149.80 |
16,148.80 |
16,149.80 |
1,558.1K |
| 13:13 |
16,151.70 |
16,151.70 |
16,150.00 |
16,150.00 |
368.5K |
| 13:14 |
16,147.10 |
16,148.50 |
16,147.10 |
16,148.50 |
200.5K |
| 13:15 |
16,149.50 |
16,149.50 |
16,136.20 |
16,136.20 |
322.7K |
| 13:16 |
16,132.30 |
16,133.50 |
16,132.30 |
16,133.50 |
125.5K |
| 13:17 |
16,139.40 |
16,145.00 |
16,139.40 |
16,145.00 |
175.1K |
| 13:18 |
16,143.70 |
16,143.70 |
16,141.40 |
16,141.40 |
162.7K |
| 13:19 |
16,141.00 |
16,141.00 |
16,140.00 |
16,140.00 |
82.8K |
| 13:20 |
16,138.40 |
16,138.40 |
16,132.30 |
16,132.30 |
208.4K |
| 13:21 |
16,134.70 |
16,134.70 |
16,132.30 |
16,132.30 |
995.2K |
| 13:22 |
16,130.70 |
16,130.70 |
16,128.30 |
16,128.30 |
364.2K |
| 13:23 |
16,128.40 |
16,128.40 |
16,127.80 |
16,127.80 |
226.4K |
| 13:24 |
16,121.00 |
16,122.70 |
16,121.00 |
16,122.70 |
562.9K |
| 13:25 |
16,120.20 |
16,120.20 |
16,116.80 |
16,116.80 |
588.1K |
| 13:26 |
16,123.50 |
16,123.50 |
16,122.30 |
16,122.30 |
202.9K |
| 13:27 |
16,122.00 |
16,122.00 |
16,118.70 |
16,118.70 |
152.2K |
| 13:28 |
16,121.20 |
16,125.90 |
16,121.20 |
16,125.90 |
586.8K |
| 13:29 |
16,123.40 |
16,124.10 |
16,123.40 |
16,124.10 |
300.3K |
| 13:30 |
16,124.50 |
16,124.50 |
16,120.80 |
16,120.80 |
107.7K |
| 13:31 |
16,116.60 |
16,116.90 |
16,116.60 |
16,116.90 |
147.9K |
| 13:32 |
16,117.70 |
16,117.70 |
16,113.20 |
16,113.20 |
145.0K |
| 13:33 |
16,112.20 |
16,112.20 |
16,107.60 |
16,107.60 |
524.3K |
| 13:34 |
16,108.10 |
16,110.60 |
16,108.10 |
16,110.60 |
3,163.8K |
| 13:35 |
16,110.50 |
16,115.80 |
16,110.50 |
16,115.80 |
377.2K |
| 13:36 |
16,108.70 |
16,110.50 |
16,108.70 |
16,110.50 |
1,668.8K |
| 13:37 |
16,110.30 |
16,119.40 |
16,110.30 |
16,119.40 |
283.5K |
| 13:38 |
16,117.90 |
16,122.10 |
16,117.90 |
16,122.10 |
307.8K |
| 13:39 |
16,128.00 |
16,130.40 |
16,128.00 |
16,130.40 |
561.4K |
| 13:40 |
16,139.70 |
16,139.70 |
16,139.00 |
16,139.00 |
1,002.3K |
| 13:41 |
16,147.30 |
16,147.30 |
16,147.00 |
16,147.00 |
933.6K |
| 13:42 |
16,130.40 |
16,130.40 |
16,126.10 |
16,126.10 |
204.6K |
| 13:43 |
16,126.30 |
16,127.20 |
16,126.30 |
16,127.20 |
161.6K |
| 13:44 |
16,130.10 |
16,130.10 |
16,129.50 |
16,129.50 |
398.4K |
| 13:45 |
16,128.40 |
16,130.10 |
16,128.40 |
16,130.10 |
348.9K |
| 13:46 |
16,136.70 |
16,137.90 |
16,136.70 |
16,137.90 |
337.7K |
| 13:47 |
16,138.50 |
16,138.50 |
16,137.80 |
16,137.80 |
131.1K |
| 13:48 |
16,131.50 |
16,131.50 |
16,126.00 |
16,126.00 |
876.4K |
| 13:49 |
16,130.10 |
16,133.30 |
16,130.10 |
16,133.30 |
271.8K |
| 13:50 |
16,135.80 |
16,141.40 |
16,135.80 |
16,141.40 |
274.2K |
| 13:51 |
16,141.10 |
16,141.50 |
16,141.10 |
16,141.50 |
174.5K |
| 13:52 |
16,145.30 |
16,145.30 |
16,144.70 |
16,144.70 |
333.4K |
| 13:53 |
16,143.10 |
16,145.00 |
16,143.10 |
16,145.00 |
240.1K |
| 13:54 |
16,140.80 |
16,146.50 |
16,140.80 |
16,146.50 |
606.7K |
| 13:55 |
16,145.10 |
16,145.10 |
16,144.60 |
16,144.60 |
193.5K |
| 13:56 |
16,149.50 |
16,152.10 |
16,149.50 |
16,152.10 |
281.9K |
| 13:57 |
16,149.80 |
16,149.80 |
16,143.00 |
16,143.00 |
153.7K |
| 13:58 |
16,148.70 |
16,148.70 |
16,148.20 |
16,148.20 |
216.7K |
| 13:59 |
16,142.00 |
16,142.00 |
16,139.20 |
16,139.20 |
519.6K |
| 14:00 |
16,140.20 |
16,140.20 |
16,135.70 |
16,135.70 |
437.7K |
| 14:01 |
16,135.80 |
16,135.90 |
16,135.80 |
16,135.90 |
282.4K |
| 14:02 |
16,137.20 |
16,140.30 |
16,137.20 |
16,140.30 |
219.5K |
| 14:03 |
16,140.20 |
16,140.30 |
16,140.20 |
16,140.30 |
299.8K |
| 14:04 |
16,136.20 |
16,138.50 |
16,136.20 |
16,138.50 |
1,365.3K |
| 14:05 |
16,137.00 |
16,137.00 |
16,134.70 |
16,134.70 |
305.1K |
| 14:06 |
16,134.10 |
16,134.10 |
16,129.50 |
16,129.50 |
521.3K |
| 14:07 |
16,129.70 |
16,129.70 |
16,129.70 |
16,129.70 |
742.6K |
| 14:08 |
16,129.00 |
16,129.00 |
16,128.00 |
16,128.00 |
454.3K |
| 14:09 |
16,126.70 |
16,129.90 |
16,126.70 |
16,129.90 |
260.4K |
| 14:10 |
16,127.00 |
16,130.10 |
16,127.00 |
16,130.10 |
469.9K |
| 14:11 |
16,133.20 |
16,133.20 |
16,132.20 |
16,132.20 |
284.5K |
| 14:12 |
16,131.30 |
16,133.30 |
16,131.30 |
16,133.30 |
358.1K |
| 14:13 |
16,131.80 |
16,137.80 |
16,131.80 |
16,137.80 |
350.7K |
| 14:14 |
16,142.10 |
16,142.10 |
16,140.10 |
16,140.10 |
769.1K |
| 14:15 |
16,138.30 |
16,142.00 |
16,138.30 |
16,142.00 |
391.9K |
| 14:16 |
16,139.50 |
16,139.50 |
16,135.50 |
16,135.50 |
146.4K |
| 14:17 |
16,137.60 |
16,137.60 |
16,135.50 |
16,135.50 |
264.0K |
| 14:18 |
16,133.90 |
16,138.20 |
16,133.90 |
16,138.20 |
424.7K |
| 14:19 |
16,133.90 |
16,138.60 |
16,133.90 |
16,138.60 |
310.1K |
| 14:20 |
16,134.00 |
16,140.90 |
16,134.00 |
16,140.90 |
309.3K |
| 14:21 |
16,140.70 |
16,148.20 |
16,140.70 |
16,148.20 |
751.3K |
| 14:22 |
16,150.90 |
16,151.70 |
16,150.90 |
16,151.70 |
621.0K |
| 14:23 |
16,152.00 |
16,154.80 |
16,152.00 |
16,154.80 |
517.3K |
| 14:24 |
16,153.20 |
16,153.20 |
16,150.50 |
16,150.50 |
188.9K |
| 14:25 |
16,153.80 |
16,156.90 |
16,153.80 |
16,156.90 |
205.7K |
| 14:26 |
16,156.00 |
16,156.00 |
16,155.00 |
16,155.00 |
227.6K |
| 14:27 |
16,158.80 |
16,161.20 |
16,158.80 |
16,161.20 |
351.9K |
| 14:28 |
16,162.30 |
16,162.70 |
16,162.30 |
16,162.70 |
102.4K |
| 14:29 |
16,166.80 |
16,170.40 |
16,166.80 |
16,170.40 |
191.4K |
| 14:30 |
16,168.80 |
16,168.80 |
16,167.30 |
16,167.30 |
399.1K |
| 14:31 |
16,157.90 |
16,157.90 |
16,153.40 |
16,153.40 |
424.2K |
| 14:32 |
16,161.20 |
16,161.20 |
16,161.20 |
16,161.20 |
927.2K |
| 14:33 |
16,163.20 |
16,164.50 |
16,163.20 |
16,164.50 |
498.3K |
| 14:34 |
16,169.60 |
16,170.10 |
16,169.60 |
16,170.10 |
212.7K |
| 14:35 |
16,172.30 |
16,176.00 |
16,172.30 |
16,176.00 |
284.3K |
| 14:36 |
16,174.70 |
16,174.70 |
16,173.90 |
16,173.90 |
175.3K |
| 14:37 |
16,173.30 |
16,173.30 |
16,171.30 |
16,171.30 |
289.5K |
| 14:38 |
16,170.60 |
16,170.60 |
16,168.50 |
16,168.50 |
262.8K |
| 14:39 |
16,163.90 |
16,168.60 |
16,163.90 |
16,168.60 |
348.9K |
| 14:40 |
16,164.90 |
16,164.90 |
16,163.90 |
16,163.90 |
300.6K |
| 14:41 |
16,163.60 |
16,163.60 |
16,162.50 |
16,162.50 |
205.1K |
| 14:42 |
16,163.20 |
16,163.20 |
16,160.70 |
16,160.70 |
234.7K |
| 14:43 |
16,156.40 |
16,156.40 |
16,154.50 |
16,154.50 |
387.5K |
| 14:44 |
16,153.50 |
16,153.90 |
16,153.50 |
16,153.90 |
320.3K |
| 14:45 |
16,154.90 |
16,161.40 |
16,154.90 |
16,161.40 |
717.3K |
| 14:46 |
16,167.40 |
16,170.80 |
16,167.40 |
16,170.80 |
215.0K |
| 14:47 |
16,168.10 |
16,174.40 |
16,168.10 |
16,174.40 |
941.4K |
| 14:48 |
16,173.80 |
16,176.20 |
16,173.80 |
16,176.20 |
169.4K |
| 14:49 |
16,176.40 |
16,176.50 |
16,176.40 |
16,176.50 |
384.3K |
| 14:50 |
16,180.90 |
16,191.90 |
16,180.90 |
16,191.90 |
739.3K |
| 14:51 |
16,189.90 |
16,189.90 |
16,188.10 |
16,188.10 |
288.6K |
| 14:52 |
16,192.20 |
16,197.90 |
16,192.20 |
16,197.90 |
473.8K |
| 14:53 |
16,193.90 |
16,196.20 |
16,193.90 |
16,196.20 |
223.5K |
| 14:54 |
16,192.60 |
16,192.60 |
16,189.20 |
16,189.20 |
584.7K |
| 14:55 |
16,192.40 |
16,194.70 |
16,192.40 |
16,194.70 |
561.0K |
| 14:56 |
16,194.70 |
16,197.40 |
16,194.70 |
16,197.40 |
274.4K |
| 14:57 |
16,200.70 |
16,201.00 |
16,200.70 |
16,201.00 |
264.9K |
| 14:58 |
16,197.70 |
16,200.20 |
16,197.70 |
16,200.20 |
341.3K |
| 14:59 |
16,202.00 |
16,202.00 |
16,200.30 |
16,200.30 |
696.0K |
| 15:00 |
16,199.30 |
16,199.30 |
16,197.00 |
16,197.00 |
439.4K |
| 15:01 |
16,185.20 |
16,185.20 |
16,183.60 |
16,183.60 |
929.4K |
| 15:02 |
16,184.90 |
16,185.80 |
16,184.90 |
16,185.80 |
341.5K |
| 15:03 |
16,192.30 |
16,194.20 |
16,192.30 |
16,194.20 |
1,077.3K |
| 15:04 |
16,196.20 |
16,198.70 |
16,196.20 |
16,198.70 |
1,085.8K |
| 15:05 |
16,197.00 |
16,197.00 |
16,195.90 |
16,195.90 |
313.1K |
| 15:06 |
16,195.80 |
16,195.80 |
16,195.30 |
16,195.30 |
232.6K |
| 15:07 |
16,199.20 |
16,199.20 |
16,199.20 |
16,199.20 |
298.1K |
| 15:08 |
16,199.90 |
16,201.20 |
16,199.90 |
16,201.20 |
390.1K |
| 15:09 |
16,203.60 |
16,203.60 |
16,193.80 |
16,193.80 |
725.9K |
| 15:10 |
16,190.10 |
16,193.90 |
16,190.10 |
16,193.90 |
481.3K |
| 15:11 |
16,192.50 |
16,192.50 |
16,190.80 |
16,190.80 |
776.1K |
| 15:12 |
16,189.10 |
16,189.10 |
16,186.20 |
16,186.20 |
880.1K |
| 15:13 |
16,185.70 |
16,185.70 |
16,183.40 |
16,183.40 |
479.4K |
| 15:14 |
16,183.10 |
16,183.10 |
16,182.70 |
16,182.70 |
370.0K |
| 15:15 |
16,185.20 |
16,185.20 |
16,183.40 |
16,183.40 |
788.1K |
| 15:16 |
16,184.90 |
16,184.90 |
16,184.20 |
16,184.20 |
345.3K |
| 15:17 |
16,185.20 |
16,186.50 |
16,185.20 |
16,186.50 |
433.5K |
| 15:18 |
16,184.20 |
16,184.20 |
16,183.00 |
16,183.00 |
612.4K |
| 15:19 |
16,179.70 |
16,179.70 |
16,177.60 |
16,177.60 |
1,808.4K |
| 15:20 |
16,178.40 |
16,178.40 |
16,172.90 |
16,172.90 |
276.2K |
| 15:21 |
16,175.70 |
16,175.70 |
16,171.40 |
16,171.40 |
288.7K |
| 15:22 |
16,169.20 |
16,169.20 |
16,168.60 |
16,168.60 |
421.2K |
| 15:23 |
16,167.90 |
16,177.60 |
16,167.90 |
16,177.60 |
700.6K |
| 15:24 |
16,179.60 |
16,180.40 |
16,179.60 |
16,180.40 |
608.2K |
| 15:25 |
16,177.20 |
16,177.20 |
16,176.00 |
16,176.00 |
691.5K |
| 15:26 |
16,177.10 |
16,177.80 |
16,177.10 |
16,177.80 |
274.9K |
| 15:27 |
16,173.80 |
16,173.80 |
16,172.30 |
16,172.30 |
224.1K |
| 15:28 |
16,176.90 |
16,176.90 |
16,173.70 |
16,173.70 |
393.3K |
| 15:29 |
16,170.50 |
16,171.90 |
16,170.50 |
16,171.90 |
800.6K |
| 15:30 |
16,171.80 |
16,171.80 |
16,170.90 |
16,170.90 |
541.7K |
| 15:31 |
16,179.70 |
16,179.70 |
16,174.00 |
16,174.00 |
882.3K |
| 15:32 |
16,175.30 |
16,176.40 |
16,175.30 |
16,176.40 |
293.1K |
| 15:33 |
16,181.30 |
16,183.60 |
16,181.30 |
16,183.60 |
907.4K |
| 15:34 |
16,187.60 |
16,187.60 |
16,181.90 |
16,181.90 |
940.4K |
| 15:35 |
16,177.70 |
16,178.20 |
16,177.70 |
16,178.20 |
435.7K |
| 15:36 |
16,179.10 |
16,179.10 |
16,175.80 |
16,175.80 |
595.3K |
| 15:37 |
16,173.90 |
16,174.00 |
16,173.90 |
16,174.00 |
445.4K |
| 15:38 |
16,176.00 |
16,178.70 |
16,176.00 |
16,178.70 |
381.0K |
| 15:39 |
16,179.50 |
16,179.50 |
16,179.00 |
16,179.00 |
379.9K |
| 15:40 |
16,177.80 |
16,179.90 |
16,177.80 |
16,179.90 |
3,878.7K |
| 15:41 |
16,179.70 |
16,179.70 |
16,176.70 |
16,176.70 |
428.3K |
| 15:42 |
16,181.60 |
16,181.60 |
16,179.50 |
16,179.50 |
1,033.1K |
| 15:43 |
16,174.70 |
16,178.40 |
16,174.70 |
16,178.40 |
519.4K |
| 15:44 |
16,178.90 |
16,178.90 |
16,178.10 |
16,178.10 |
444.2K |
| 15:45 |
16,174.20 |
16,174.20 |
16,171.30 |
16,171.30 |
733.4K |
| 15:46 |
16,172.90 |
16,172.90 |
16,171.60 |
16,171.60 |
164.3K |
| 15:47 |
16,170.10 |
16,170.10 |
16,169.20 |
16,169.20 |
283.3K |
| 15:48 |
16,168.90 |
16,168.90 |
16,164.40 |
16,164.40 |
1,019.6K |
| 15:49 |
16,165.00 |
16,168.80 |
16,165.00 |
16,168.80 |
310.2K |
| 15:50 |
16,166.90 |
16,166.90 |
16,158.20 |
16,158.20 |
483.0K |
| 15:51 |
16,161.50 |
16,161.50 |
16,148.90 |
16,148.90 |
1,354.8K |
| 15:52 |
16,151.10 |
16,151.10 |
16,148.00 |
16,148.00 |
1,142.8K |
| 15:53 |
16,154.10 |
16,154.10 |
16,151.60 |
16,151.60 |
874.6K |
| 15:54 |
16,150.00 |
16,152.10 |
16,150.00 |
16,152.10 |
470.6K |
| 15:55 |
16,153.70 |
16,153.70 |
16,153.60 |
16,153.60 |
765.6K |
| 15:56 |
16,148.80 |
16,148.80 |
16,147.80 |
16,147.80 |
868.6K |
| 15:57 |
16,147.70 |
16,150.50 |
16,147.70 |
16,150.50 |
915.4K |
| 15:58 |
16,151.10 |
16,151.10 |
16,150.30 |
16,150.30 |
794.3K |
| 15:59 |
16,148.90 |
16,148.90 |
16,144.90 |
16,144.90 |
1,274.9K |
| 16:00 |
16,141.30 |
16,142.50 |
16,141.30 |
16,142.50 |
419.6K |
| 16:01 |
16,142.50 |
16,142.50 |
16,142.50 |
16,142.50 |
0.0K |
| 16:02 |
16,142.50 |
16,142.50 |
16,142.50 |
16,142.50 |
0.0K |
| 16:03 |
16,142.50 |
16,142.50 |
16,142.50 |
16,142.50 |
0.0K |
| 16:04 |
16,142.50 |
16,146.70 |
16,142.50 |
16,146.70 |
55,664.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|