| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,155.50 |
16,155.50 |
16,117.70 |
16,117.70 |
990.9K |
| 10:01 |
16,127.40 |
16,127.40 |
16,123.60 |
16,123.60 |
72.7K |
| 10:02 |
16,121.60 |
16,138.80 |
16,121.60 |
16,138.80 |
941.8K |
| 10:03 |
16,135.90 |
16,135.90 |
16,133.10 |
16,133.10 |
189.1K |
| 10:04 |
16,137.90 |
16,143.70 |
16,137.90 |
16,143.70 |
1,055.7K |
| 10:05 |
16,150.10 |
16,152.50 |
16,150.10 |
16,152.50 |
656.3K |
| 10:06 |
16,145.80 |
16,145.80 |
16,142.60 |
16,142.60 |
2,263.3K |
| 10:07 |
16,143.80 |
16,151.10 |
16,143.80 |
16,151.10 |
1,374.9K |
| 10:08 |
16,156.70 |
16,156.70 |
16,149.90 |
16,149.90 |
472.6K |
| 10:09 |
16,156.00 |
16,156.00 |
16,149.40 |
16,149.40 |
2,491.1K |
| 10:10 |
16,156.60 |
16,156.60 |
16,154.10 |
16,154.10 |
1,426.2K |
| 10:11 |
16,159.60 |
16,172.10 |
16,159.60 |
16,172.10 |
1,255.7K |
| 10:12 |
16,161.60 |
16,165.90 |
16,161.60 |
16,165.90 |
1,753.4K |
| 10:13 |
16,160.20 |
16,165.20 |
16,160.20 |
16,165.20 |
1,334.6K |
| 10:14 |
16,153.70 |
16,153.70 |
16,150.60 |
16,150.60 |
594.1K |
| 10:15 |
16,142.30 |
16,149.40 |
16,142.30 |
16,149.40 |
1,000.7K |
| 10:16 |
16,153.30 |
16,153.30 |
16,151.00 |
16,151.00 |
638.9K |
| 10:17 |
16,148.80 |
16,149.40 |
16,148.80 |
16,149.40 |
674.2K |
| 10:18 |
16,142.00 |
16,142.00 |
16,130.70 |
16,130.70 |
1,528.0K |
| 10:19 |
16,124.30 |
16,124.30 |
16,123.10 |
16,123.10 |
1,135.4K |
| 10:20 |
16,117.40 |
16,124.10 |
16,117.40 |
16,124.10 |
1,582.2K |
| 10:21 |
16,128.20 |
16,131.70 |
16,128.20 |
16,131.70 |
492.7K |
| 10:22 |
16,128.90 |
16,136.50 |
16,128.90 |
16,136.50 |
426.6K |
| 10:23 |
16,129.70 |
16,131.20 |
16,129.70 |
16,131.20 |
709.0K |
| 10:24 |
16,132.50 |
16,133.30 |
16,132.50 |
16,133.30 |
223.2K |
| 10:25 |
16,133.50 |
16,141.40 |
16,133.50 |
16,141.40 |
928.4K |
| 10:26 |
16,138.40 |
16,139.90 |
16,138.40 |
16,139.90 |
548.7K |
| 10:27 |
16,134.20 |
16,136.30 |
16,134.20 |
16,136.30 |
341.2K |
| 10:28 |
16,134.80 |
16,134.80 |
16,132.60 |
16,132.60 |
697.6K |
| 10:29 |
16,129.70 |
16,134.40 |
16,129.70 |
16,134.40 |
327.6K |
| 10:30 |
16,131.90 |
16,133.50 |
16,131.90 |
16,133.50 |
251.3K |
| 10:31 |
16,136.70 |
16,136.70 |
16,134.00 |
16,134.00 |
510.9K |
| 10:32 |
16,140.90 |
16,144.30 |
16,140.90 |
16,144.30 |
551.9K |
| 10:33 |
16,137.10 |
16,143.00 |
16,137.10 |
16,143.00 |
563.1K |
| 10:34 |
16,146.70 |
16,153.00 |
16,146.70 |
16,153.00 |
316.7K |
| 10:35 |
16,150.10 |
16,150.10 |
16,147.10 |
16,147.10 |
588.5K |
| 10:36 |
16,147.70 |
16,155.40 |
16,147.70 |
16,155.40 |
287.5K |
| 10:37 |
16,155.80 |
16,155.80 |
16,150.30 |
16,150.30 |
764.7K |
| 10:38 |
16,146.60 |
16,146.60 |
16,142.10 |
16,142.10 |
888.9K |
| 10:39 |
16,140.60 |
16,145.30 |
16,140.60 |
16,145.30 |
560.9K |
| 10:40 |
16,142.20 |
16,142.20 |
16,136.80 |
16,136.80 |
220.5K |
| 10:41 |
16,143.30 |
16,143.30 |
16,142.40 |
16,142.40 |
526.5K |
| 10:42 |
16,135.90 |
16,135.90 |
16,134.80 |
16,134.80 |
456.1K |
| 10:43 |
16,136.90 |
16,136.90 |
16,135.60 |
16,135.60 |
727.2K |
| 10:44 |
16,130.20 |
16,131.20 |
16,130.20 |
16,131.20 |
892.0K |
| 10:45 |
16,133.20 |
16,133.20 |
16,130.60 |
16,130.60 |
460.3K |
| 10:46 |
16,129.90 |
16,129.90 |
16,129.40 |
16,129.40 |
780.4K |
| 10:47 |
16,129.20 |
16,129.20 |
16,125.40 |
16,125.40 |
219.9K |
| 10:48 |
16,124.60 |
16,124.60 |
16,124.20 |
16,124.20 |
831.7K |
| 10:49 |
16,122.20 |
16,122.20 |
16,118.40 |
16,118.40 |
908.1K |
| 10:50 |
16,117.40 |
16,126.80 |
16,117.40 |
16,126.80 |
229.7K |
| 10:51 |
16,129.10 |
16,132.20 |
16,129.10 |
16,132.20 |
481.4K |
| 10:52 |
16,131.40 |
16,131.40 |
16,125.40 |
16,125.40 |
327.9K |
| 10:53 |
16,134.40 |
16,135.40 |
16,134.40 |
16,135.40 |
2,312.9K |
| 10:54 |
16,128.60 |
16,128.60 |
16,122.90 |
16,122.90 |
455.1K |
| 10:55 |
16,124.50 |
16,124.50 |
16,121.50 |
16,121.50 |
299.4K |
| 10:56 |
16,121.10 |
16,121.10 |
16,120.20 |
16,120.20 |
335.1K |
| 10:57 |
16,112.90 |
16,112.90 |
16,105.70 |
16,105.70 |
573.3K |
| 10:58 |
16,107.20 |
16,107.20 |
16,103.30 |
16,103.30 |
265.5K |
| 10:59 |
16,100.70 |
16,104.60 |
16,100.70 |
16,104.60 |
717.5K |
| 11:00 |
16,110.20 |
16,110.20 |
16,108.50 |
16,108.50 |
543.3K |
| 11:01 |
16,111.90 |
16,121.50 |
16,111.90 |
16,121.50 |
432.5K |
| 11:02 |
16,117.20 |
16,117.20 |
16,112.00 |
16,112.00 |
394.6K |
| 11:03 |
16,109.70 |
16,109.70 |
16,107.60 |
16,107.60 |
298.7K |
| 11:04 |
16,115.00 |
16,118.20 |
16,115.00 |
16,118.20 |
376.5K |
| 11:05 |
16,116.80 |
16,116.80 |
16,114.20 |
16,114.20 |
746.8K |
| 11:06 |
16,116.90 |
16,120.00 |
16,116.90 |
16,120.00 |
370.1K |
| 11:07 |
16,118.90 |
16,118.90 |
16,114.50 |
16,114.50 |
519.0K |
| 11:08 |
16,121.30 |
16,122.30 |
16,121.30 |
16,122.30 |
308.9K |
| 11:09 |
16,124.90 |
16,124.90 |
16,123.40 |
16,123.40 |
725.3K |
| 11:10 |
16,110.40 |
16,110.40 |
16,107.80 |
16,107.80 |
649.7K |
| 11:11 |
16,113.00 |
16,113.00 |
16,103.30 |
16,103.30 |
842.1K |
| 11:12 |
16,098.80 |
16,098.80 |
16,096.70 |
16,096.70 |
179.4K |
| 11:13 |
16,090.60 |
16,090.60 |
16,086.50 |
16,086.50 |
431.6K |
| 11:14 |
16,084.60 |
16,095.00 |
16,084.60 |
16,095.00 |
602.0K |
| 11:15 |
16,097.80 |
16,097.80 |
16,097.80 |
16,097.80 |
319.6K |
| 11:16 |
16,102.50 |
16,104.70 |
16,102.50 |
16,104.70 |
251.0K |
| 11:17 |
16,100.20 |
16,100.20 |
16,099.70 |
16,099.70 |
404.7K |
| 11:18 |
16,108.70 |
16,110.50 |
16,108.70 |
16,110.50 |
437.3K |
| 11:19 |
16,113.10 |
16,113.10 |
16,111.80 |
16,111.80 |
682.8K |
| 11:20 |
16,117.40 |
16,117.40 |
16,113.40 |
16,113.40 |
173.5K |
| 11:21 |
16,109.50 |
16,110.50 |
16,109.50 |
16,110.50 |
500.1K |
| 11:22 |
16,113.20 |
16,113.20 |
16,112.10 |
16,112.10 |
170.7K |
| 11:23 |
16,107.40 |
16,110.00 |
16,107.40 |
16,110.00 |
405.0K |
| 11:24 |
16,111.50 |
16,112.00 |
16,111.50 |
16,112.00 |
238.2K |
| 11:25 |
16,113.50 |
16,113.50 |
16,111.20 |
16,111.20 |
364.2K |
| 11:26 |
16,113.10 |
16,121.20 |
16,113.10 |
16,121.20 |
513.8K |
| 11:27 |
16,131.00 |
16,134.00 |
16,131.00 |
16,134.00 |
545.5K |
| 11:28 |
16,128.20 |
16,129.70 |
16,128.20 |
16,129.70 |
229.9K |
| 11:29 |
16,123.50 |
16,123.50 |
16,120.30 |
16,120.30 |
232.1K |
| 11:30 |
16,116.50 |
16,116.50 |
16,091.50 |
16,091.50 |
1,977.5K |
| 11:31 |
16,091.80 |
16,091.80 |
16,091.20 |
16,091.20 |
808.6K |
| 11:32 |
16,098.80 |
16,098.80 |
16,098.20 |
16,098.20 |
173.7K |
| 11:33 |
16,105.70 |
16,106.60 |
16,105.70 |
16,106.60 |
276.0K |
| 11:34 |
16,107.30 |
16,107.30 |
16,105.10 |
16,105.10 |
319.7K |
| 11:35 |
16,104.00 |
16,108.70 |
16,104.00 |
16,108.70 |
377.4K |
| 11:36 |
16,107.20 |
16,112.20 |
16,107.20 |
16,112.20 |
310.3K |
| 11:37 |
16,109.80 |
16,109.80 |
16,106.50 |
16,106.50 |
681.0K |
| 11:38 |
16,103.90 |
16,103.90 |
16,103.50 |
16,103.50 |
289.7K |
| 11:39 |
16,101.60 |
16,104.40 |
16,101.60 |
16,104.40 |
254.5K |
| 11:40 |
16,103.00 |
16,103.00 |
16,102.90 |
16,102.90 |
194.9K |
| 11:41 |
16,095.10 |
16,095.10 |
16,094.40 |
16,094.40 |
1,168.4K |
| 11:42 |
16,084.40 |
16,089.40 |
16,084.40 |
16,089.40 |
989.6K |
| 11:43 |
16,082.40 |
16,082.40 |
16,077.20 |
16,077.20 |
316.3K |
| 11:44 |
16,076.50 |
16,088.70 |
16,076.50 |
16,088.70 |
430.9K |
| 11:45 |
16,085.00 |
16,086.10 |
16,085.00 |
16,086.10 |
249.3K |
| 11:46 |
16,081.30 |
16,081.30 |
16,079.80 |
16,079.80 |
523.6K |
| 11:47 |
16,077.90 |
16,090.90 |
16,077.90 |
16,090.90 |
230.1K |
| 11:48 |
16,098.10 |
16,098.10 |
16,092.80 |
16,092.80 |
276.4K |
| 11:49 |
16,081.60 |
16,081.60 |
16,076.00 |
16,076.00 |
339.3K |
| 11:50 |
16,071.90 |
16,077.40 |
16,071.90 |
16,077.40 |
347.0K |
| 11:51 |
16,080.50 |
16,087.10 |
16,080.50 |
16,087.10 |
257.5K |
| 11:52 |
16,084.00 |
16,084.00 |
16,081.40 |
16,081.40 |
235.0K |
| 11:53 |
16,083.00 |
16,083.00 |
16,074.00 |
16,074.00 |
610.3K |
| 11:54 |
16,077.90 |
16,077.90 |
16,076.10 |
16,076.10 |
1,465.2K |
| 11:55 |
16,073.70 |
16,073.70 |
16,071.60 |
16,071.60 |
163.2K |
| 11:56 |
16,071.70 |
16,071.70 |
16,068.30 |
16,068.30 |
491.5K |
| 11:57 |
16,067.90 |
16,067.90 |
16,062.00 |
16,062.00 |
378.6K |
| 11:58 |
16,064.40 |
16,064.40 |
16,062.60 |
16,062.60 |
264.8K |
| 11:59 |
16,062.50 |
16,065.30 |
16,062.50 |
16,065.30 |
482.5K |
| 12:00 |
16,063.60 |
16,063.60 |
16,053.50 |
16,053.50 |
823.8K |
| 12:01 |
16,052.10 |
16,052.10 |
16,050.70 |
16,050.70 |
263.4K |
| 12:02 |
16,050.00 |
16,050.00 |
16,046.30 |
16,046.30 |
78.0K |
| 12:03 |
16,050.20 |
16,050.90 |
16,050.20 |
16,050.90 |
186.9K |
| 12:04 |
16,046.90 |
16,049.00 |
16,046.90 |
16,049.00 |
224.8K |
| 12:05 |
16,048.80 |
16,050.30 |
16,048.80 |
16,050.30 |
253.1K |
| 12:06 |
16,056.90 |
16,058.60 |
16,056.90 |
16,058.60 |
196.6K |
| 12:07 |
16,058.50 |
16,058.50 |
16,056.20 |
16,056.20 |
246.9K |
| 12:08 |
16,060.70 |
16,065.10 |
16,060.70 |
16,065.10 |
426.6K |
| 12:09 |
16,055.90 |
16,055.90 |
16,054.10 |
16,054.10 |
184.3K |
| 12:10 |
16,051.20 |
16,051.20 |
16,046.30 |
16,046.30 |
320.8K |
| 12:11 |
16,054.30 |
16,058.10 |
16,054.30 |
16,058.10 |
391.3K |
| 12:12 |
16,058.20 |
16,060.90 |
16,058.20 |
16,060.90 |
5,861.5K |
| 12:13 |
16,056.30 |
16,056.30 |
16,045.50 |
16,045.50 |
595.0K |
| 12:14 |
16,047.90 |
16,047.90 |
16,042.00 |
16,042.00 |
463.2K |
| 12:15 |
16,038.50 |
16,039.00 |
16,038.50 |
16,039.00 |
105.3K |
| 12:16 |
16,036.10 |
16,036.10 |
16,036.10 |
16,036.10 |
131.2K |
| 12:17 |
16,035.80 |
16,038.10 |
16,035.80 |
16,038.10 |
414.2K |
| 12:18 |
16,033.00 |
16,045.50 |
16,033.00 |
16,045.50 |
266.9K |
| 12:19 |
16,031.80 |
16,031.80 |
16,031.40 |
16,031.40 |
241.2K |
| 12:20 |
16,030.20 |
16,030.20 |
16,026.40 |
16,026.40 |
574.3K |
| 12:21 |
16,038.30 |
16,038.30 |
16,032.90 |
16,032.90 |
415.8K |
| 12:22 |
16,027.80 |
16,027.80 |
16,025.00 |
16,025.00 |
369.7K |
| 12:23 |
16,025.30 |
16,027.00 |
16,025.30 |
16,027.00 |
153.9K |
| 12:24 |
16,028.50 |
16,031.50 |
16,028.50 |
16,031.50 |
240.1K |
| 12:25 |
16,033.90 |
16,033.90 |
16,033.40 |
16,033.40 |
289.0K |
| 12:26 |
16,026.20 |
16,029.20 |
16,026.20 |
16,029.20 |
217.6K |
| 12:27 |
16,030.90 |
16,031.80 |
16,030.90 |
16,031.80 |
160.6K |
| 12:28 |
16,023.40 |
16,025.40 |
16,023.40 |
16,025.40 |
322.4K |
| 12:29 |
16,022.40 |
16,022.40 |
16,016.10 |
16,016.10 |
1,944.0K |
| 12:30 |
16,019.90 |
16,019.90 |
16,014.90 |
16,014.90 |
406.1K |
| 12:31 |
16,013.00 |
16,013.00 |
16,011.90 |
16,011.90 |
218.0K |
| 12:32 |
16,007.30 |
16,007.30 |
16,004.00 |
16,004.00 |
130.9K |
| 12:33 |
15,999.30 |
15,999.30 |
15,991.20 |
15,991.20 |
523.7K |
| 12:34 |
15,981.50 |
15,992.90 |
15,981.50 |
15,992.90 |
2,507.6K |
| 12:35 |
15,991.20 |
15,994.00 |
15,991.20 |
15,994.00 |
192.7K |
| 12:36 |
15,994.90 |
15,994.90 |
15,993.20 |
15,993.20 |
235.5K |
| 12:37 |
15,999.50 |
15,999.50 |
15,998.20 |
15,998.20 |
149.7K |
| 12:38 |
15,997.20 |
15,997.20 |
15,994.80 |
15,994.80 |
667.7K |
| 12:39 |
16,000.20 |
16,005.90 |
16,000.20 |
16,005.90 |
205.8K |
| 12:40 |
16,003.50 |
16,003.50 |
16,000.50 |
16,000.50 |
679.1K |
| 12:41 |
16,000.10 |
16,002.50 |
16,000.10 |
16,002.50 |
140.9K |
| 12:42 |
16,003.70 |
16,003.70 |
16,000.60 |
16,000.60 |
420.3K |
| 12:43 |
16,001.90 |
16,007.30 |
16,001.90 |
16,007.30 |
215.1K |
| 12:44 |
16,009.70 |
16,016.80 |
16,009.70 |
16,016.80 |
151.6K |
| 12:45 |
16,021.10 |
16,033.30 |
16,021.10 |
16,033.30 |
655.2K |
| 12:46 |
16,035.60 |
16,035.60 |
16,031.20 |
16,031.20 |
336.8K |
| 12:47 |
16,035.10 |
16,035.10 |
16,029.50 |
16,029.50 |
194.5K |
| 12:48 |
16,027.50 |
16,028.50 |
16,027.50 |
16,028.50 |
153.3K |
| 12:49 |
16,020.90 |
16,020.90 |
16,020.60 |
16,020.60 |
767.1K |
| 12:50 |
16,021.40 |
16,027.70 |
16,021.40 |
16,027.70 |
586.4K |
| 12:51 |
16,023.90 |
16,026.50 |
16,023.90 |
16,026.50 |
442.0K |
| 12:52 |
16,021.50 |
16,025.10 |
16,021.50 |
16,025.10 |
272.1K |
| 12:53 |
16,028.90 |
16,030.10 |
16,028.90 |
16,030.10 |
207.8K |
| 12:54 |
16,028.90 |
16,028.90 |
16,026.70 |
16,026.70 |
235.8K |
| 12:55 |
16,025.40 |
16,026.30 |
16,025.40 |
16,026.30 |
276.6K |
| 12:56 |
16,025.10 |
16,025.10 |
16,021.20 |
16,021.20 |
91.2K |
| 12:57 |
16,017.90 |
16,017.90 |
16,013.60 |
16,013.60 |
196.6K |
| 12:58 |
16,018.30 |
16,018.30 |
16,016.90 |
16,016.90 |
506.9K |
| 12:59 |
16,016.40 |
16,016.40 |
16,015.20 |
16,015.20 |
135.5K |
| 13:00 |
16,018.30 |
16,018.30 |
16,010.80 |
16,010.80 |
443.3K |
| 13:01 |
16,013.00 |
16,013.00 |
16,012.80 |
16,012.80 |
289.7K |
| 13:02 |
16,006.10 |
16,006.10 |
16,002.70 |
16,002.70 |
284.1K |
| 13:03 |
16,004.70 |
16,008.00 |
16,004.70 |
16,008.00 |
304.5K |
| 13:04 |
16,010.50 |
16,010.50 |
16,007.90 |
16,007.90 |
201.9K |
| 13:05 |
16,008.40 |
16,008.40 |
16,008.30 |
16,008.30 |
347.6K |
| 13:06 |
16,006.50 |
16,011.10 |
16,006.50 |
16,011.10 |
101.6K |
| 13:07 |
16,010.30 |
16,010.30 |
16,010.00 |
16,010.00 |
181.5K |
| 13:08 |
16,011.50 |
16,017.90 |
16,011.50 |
16,017.90 |
160.8K |
| 13:09 |
16,014.00 |
16,022.80 |
16,014.00 |
16,022.80 |
838.3K |
| 13:10 |
16,023.90 |
16,023.90 |
16,019.10 |
16,019.10 |
481.2K |
| 13:11 |
16,019.60 |
16,024.30 |
16,019.60 |
16,024.30 |
295.5K |
| 13:12 |
16,033.30 |
16,034.70 |
16,033.30 |
16,034.70 |
302.0K |
| 13:13 |
16,036.80 |
16,036.80 |
16,030.40 |
16,030.40 |
236.0K |
| 13:14 |
16,029.60 |
16,029.60 |
16,029.10 |
16,029.10 |
118.1K |
| 13:15 |
16,027.10 |
16,034.40 |
16,027.10 |
16,034.40 |
343.0K |
| 13:16 |
16,036.50 |
16,036.50 |
16,034.10 |
16,034.10 |
722.7K |
| 13:17 |
16,036.10 |
16,036.30 |
16,036.10 |
16,036.30 |
320.1K |
| 13:18 |
16,039.50 |
16,039.50 |
16,037.80 |
16,037.80 |
427.3K |
| 13:19 |
16,027.80 |
16,029.00 |
16,027.80 |
16,029.00 |
381.6K |
| 13:20 |
16,034.40 |
16,034.40 |
16,032.00 |
16,032.00 |
388.6K |
| 13:21 |
16,026.70 |
16,026.70 |
16,024.80 |
16,024.80 |
1,003.6K |
| 13:22 |
16,025.60 |
16,026.30 |
16,025.60 |
16,026.30 |
392.8K |
| 13:23 |
16,027.80 |
16,027.80 |
16,026.40 |
16,026.40 |
409.2K |
| 13:24 |
16,030.10 |
16,030.20 |
16,030.10 |
16,030.20 |
343.5K |
| 13:25 |
16,027.90 |
16,027.90 |
16,026.80 |
16,026.80 |
374.0K |
| 13:26 |
16,026.50 |
16,026.50 |
16,024.60 |
16,024.60 |
233.9K |
| 13:27 |
16,029.10 |
16,029.10 |
16,028.40 |
16,028.40 |
301.8K |
| 13:28 |
16,031.40 |
16,031.40 |
16,028.20 |
16,028.20 |
235.2K |
| 13:29 |
16,028.80 |
16,030.20 |
16,028.80 |
16,030.20 |
182.3K |
| 13:30 |
16,028.50 |
16,032.00 |
16,028.50 |
16,032.00 |
619.1K |
| 13:31 |
16,037.70 |
16,037.70 |
16,035.20 |
16,035.20 |
223.4K |
| 13:32 |
16,045.20 |
16,050.00 |
16,045.20 |
16,050.00 |
369.5K |
| 13:33 |
16,052.10 |
16,054.60 |
16,052.10 |
16,054.60 |
480.6K |
| 13:34 |
16,058.20 |
16,058.20 |
16,054.40 |
16,054.40 |
350.0K |
| 13:35 |
16,055.60 |
16,062.00 |
16,055.60 |
16,062.00 |
534.7K |
| 13:36 |
16,061.80 |
16,063.30 |
16,061.80 |
16,063.30 |
127.4K |
| 13:37 |
16,060.10 |
16,060.10 |
16,059.00 |
16,059.00 |
151.4K |
| 13:38 |
16,060.90 |
16,060.90 |
16,056.90 |
16,056.90 |
344.7K |
| 13:39 |
16,053.50 |
16,057.40 |
16,053.50 |
16,057.40 |
103.6K |
| 13:40 |
16,059.10 |
16,059.20 |
16,059.10 |
16,059.20 |
153.8K |
| 13:41 |
16,067.60 |
16,067.60 |
16,063.50 |
16,063.50 |
1,223.4K |
| 13:42 |
16,065.70 |
16,065.70 |
16,063.40 |
16,063.40 |
248.5K |
| 13:43 |
16,065.80 |
16,067.30 |
16,065.80 |
16,067.30 |
127.9K |
| 13:44 |
16,067.00 |
16,067.00 |
16,063.50 |
16,063.50 |
116.4K |
| 13:45 |
16,066.80 |
16,066.80 |
16,065.80 |
16,065.80 |
255.3K |
| 13:46 |
16,059.10 |
16,059.10 |
16,057.90 |
16,057.90 |
114.8K |
| 13:47 |
16,056.50 |
16,056.50 |
16,052.10 |
16,052.10 |
345.7K |
| 13:48 |
16,054.20 |
16,054.20 |
16,051.00 |
16,051.00 |
211.2K |
| 13:49 |
16,056.20 |
16,059.20 |
16,056.20 |
16,059.20 |
1,006.0K |
| 13:50 |
16,062.10 |
16,062.10 |
16,058.60 |
16,058.60 |
239.6K |
| 13:51 |
16,057.20 |
16,057.40 |
16,057.20 |
16,057.40 |
330.7K |
| 13:52 |
16,055.00 |
16,055.70 |
16,055.00 |
16,055.70 |
254.0K |
| 13:53 |
16,057.50 |
16,057.50 |
16,053.10 |
16,053.10 |
108.3K |
| 13:54 |
16,056.00 |
16,056.00 |
16,055.70 |
16,055.70 |
225.8K |
| 13:55 |
16,056.30 |
16,056.30 |
16,052.30 |
16,052.30 |
180.5K |
| 13:56 |
16,050.10 |
16,050.10 |
16,047.10 |
16,047.10 |
522.1K |
| 13:57 |
16,046.40 |
16,047.90 |
16,046.40 |
16,047.90 |
406.8K |
| 13:58 |
16,051.60 |
16,054.50 |
16,051.60 |
16,054.50 |
215.7K |
| 13:59 |
16,052.10 |
16,053.00 |
16,052.10 |
16,053.00 |
127.7K |
| 14:00 |
16,055.60 |
16,058.20 |
16,055.60 |
16,058.20 |
578.2K |
| 14:01 |
16,055.90 |
16,061.00 |
16,055.90 |
16,061.00 |
287.3K |
| 14:02 |
16,059.90 |
16,059.90 |
16,056.10 |
16,056.10 |
184.6K |
| 14:03 |
16,054.10 |
16,059.30 |
16,054.10 |
16,059.30 |
168.4K |
| 14:04 |
16,056.60 |
16,056.60 |
16,052.90 |
16,052.90 |
274.4K |
| 14:05 |
16,054.70 |
16,054.70 |
16,052.80 |
16,052.80 |
162.8K |
| 14:06 |
16,053.40 |
16,053.40 |
16,051.90 |
16,051.90 |
400.4K |
| 14:07 |
16,056.50 |
16,060.50 |
16,056.50 |
16,060.50 |
252.7K |
| 14:08 |
16,065.30 |
16,066.20 |
16,065.30 |
16,066.20 |
337.0K |
| 14:09 |
16,066.60 |
16,069.20 |
16,066.60 |
16,069.20 |
239.8K |
| 14:10 |
16,073.20 |
16,073.20 |
16,070.60 |
16,070.60 |
291.0K |
| 14:11 |
16,065.50 |
16,068.60 |
16,065.50 |
16,068.60 |
154.6K |
| 14:12 |
16,072.50 |
16,085.50 |
16,072.50 |
16,085.50 |
587.3K |
| 14:13 |
16,087.00 |
16,092.60 |
16,087.00 |
16,092.60 |
273.3K |
| 14:14 |
16,090.30 |
16,090.30 |
16,089.60 |
16,089.60 |
257.0K |
| 14:15 |
16,086.90 |
16,088.00 |
16,086.90 |
16,088.00 |
358.0K |
| 14:16 |
16,082.60 |
16,083.80 |
16,082.60 |
16,083.80 |
183.2K |
| 14:17 |
16,081.50 |
16,081.50 |
16,079.90 |
16,079.90 |
267.1K |
| 14:18 |
16,086.80 |
16,098.50 |
16,086.80 |
16,098.50 |
410.2K |
| 14:19 |
16,108.70 |
16,108.70 |
16,107.60 |
16,107.60 |
312.8K |
| 14:20 |
16,112.30 |
16,119.80 |
16,112.30 |
16,119.80 |
467.0K |
| 14:21 |
16,113.30 |
16,113.30 |
16,113.30 |
16,113.30 |
746.4K |
| 14:22 |
16,117.10 |
16,117.10 |
16,116.50 |
16,116.50 |
731.9K |
| 14:23 |
16,116.60 |
16,116.60 |
16,113.20 |
16,113.20 |
576.3K |
| 14:24 |
16,111.80 |
16,111.80 |
16,110.80 |
16,110.80 |
499.3K |
| 14:25 |
16,109.00 |
16,111.30 |
16,109.00 |
16,111.30 |
209.9K |
| 14:26 |
16,112.90 |
16,112.90 |
16,112.40 |
16,112.40 |
436.6K |
| 14:27 |
16,107.10 |
16,107.20 |
16,107.10 |
16,107.20 |
237.2K |
| 14:28 |
16,108.70 |
16,108.70 |
16,102.80 |
16,102.80 |
651.6K |
| 14:29 |
16,091.20 |
16,091.20 |
16,088.10 |
16,088.10 |
278.7K |
| 14:30 |
16,089.20 |
16,089.20 |
16,081.70 |
16,081.70 |
965.7K |
| 14:31 |
16,076.30 |
16,076.30 |
16,074.10 |
16,074.10 |
310.8K |
| 14:32 |
16,076.60 |
16,082.10 |
16,076.60 |
16,082.10 |
229.7K |
| 14:33 |
16,080.10 |
16,080.30 |
16,080.10 |
16,080.30 |
598.2K |
| 14:34 |
16,079.50 |
16,079.50 |
16,075.00 |
16,075.00 |
343.3K |
| 14:35 |
16,073.90 |
16,073.90 |
16,073.20 |
16,073.20 |
586.9K |
| 14:36 |
16,062.10 |
16,062.10 |
16,061.40 |
16,061.40 |
771.4K |
| 14:37 |
16,063.00 |
16,063.00 |
16,061.20 |
16,061.20 |
302.9K |
| 14:38 |
16,065.30 |
16,065.30 |
16,065.00 |
16,065.00 |
879.7K |
| 14:39 |
16,060.20 |
16,061.10 |
16,060.20 |
16,061.10 |
481.0K |
| 14:40 |
16,067.90 |
16,067.90 |
16,061.10 |
16,061.10 |
284.2K |
| 14:41 |
16,059.80 |
16,065.50 |
16,059.80 |
16,065.50 |
276.3K |
| 14:42 |
16,070.70 |
16,070.70 |
16,068.80 |
16,068.80 |
397.1K |
| 14:43 |
16,068.60 |
16,068.60 |
16,066.90 |
16,066.90 |
318.2K |
| 14:44 |
16,066.80 |
16,067.80 |
16,066.80 |
16,067.80 |
229.2K |
| 14:45 |
16,069.90 |
16,069.90 |
16,068.30 |
16,068.30 |
325.9K |
| 14:46 |
16,070.70 |
16,073.30 |
16,070.70 |
16,073.30 |
507.5K |
| 14:47 |
16,075.50 |
16,075.50 |
16,068.80 |
16,068.80 |
259.8K |
| 14:48 |
16,071.00 |
16,071.00 |
16,067.80 |
16,067.80 |
331.0K |
| 14:49 |
16,067.90 |
16,067.90 |
16,063.40 |
16,063.40 |
150.0K |
| 14:50 |
16,067.60 |
16,067.60 |
16,066.40 |
16,066.40 |
131.1K |
| 14:51 |
16,069.80 |
16,072.20 |
16,069.80 |
16,072.20 |
274.7K |
| 14:52 |
16,069.40 |
16,069.40 |
16,064.60 |
16,064.60 |
221.5K |
| 14:53 |
16,064.30 |
16,064.30 |
16,061.10 |
16,061.10 |
1,186.2K |
| 14:54 |
16,059.40 |
16,059.40 |
16,057.00 |
16,057.00 |
333.9K |
| 14:55 |
16,054.60 |
16,054.60 |
16,053.40 |
16,053.40 |
149.7K |
| 14:56 |
16,049.70 |
16,049.70 |
16,048.00 |
16,048.00 |
424.8K |
| 14:57 |
16,057.10 |
16,057.10 |
16,055.50 |
16,055.50 |
314.7K |
| 14:58 |
16,054.50 |
16,058.40 |
16,054.50 |
16,058.40 |
436.4K |
| 14:59 |
16,057.10 |
16,057.10 |
16,053.80 |
16,053.80 |
792.0K |
| 15:00 |
16,052.80 |
16,052.80 |
16,045.10 |
16,045.10 |
498.8K |
| 15:01 |
16,045.80 |
16,045.80 |
16,045.20 |
16,045.20 |
346.5K |
| 15:02 |
16,046.00 |
16,048.80 |
16,046.00 |
16,048.80 |
1,679.2K |
| 15:03 |
16,044.40 |
16,045.70 |
16,044.40 |
16,045.70 |
256.2K |
| 15:04 |
16,046.90 |
16,046.90 |
16,046.10 |
16,046.10 |
3,473.0K |
| 15:05 |
16,047.10 |
16,047.10 |
16,043.50 |
16,043.50 |
318.7K |
| 15:06 |
16,044.00 |
16,044.00 |
16,042.00 |
16,042.00 |
234.9K |
| 15:07 |
16,042.40 |
16,042.40 |
16,041.10 |
16,041.10 |
209.0K |
| 15:08 |
16,042.10 |
16,042.10 |
16,038.60 |
16,038.60 |
725.6K |
| 15:09 |
16,040.70 |
16,045.40 |
16,040.70 |
16,045.40 |
540.7K |
| 15:10 |
16,046.00 |
16,046.00 |
16,043.00 |
16,043.00 |
348.7K |
| 15:11 |
16,043.20 |
16,043.20 |
16,043.20 |
16,043.20 |
1,268.3K |
| 15:12 |
16,045.90 |
16,046.10 |
16,045.90 |
16,046.10 |
220.4K |
| 15:13 |
16,047.30 |
16,047.50 |
16,047.30 |
16,047.50 |
145.9K |
| 15:14 |
16,047.30 |
16,047.30 |
16,046.50 |
16,046.50 |
360.6K |
| 15:15 |
16,046.60 |
16,046.60 |
16,045.40 |
16,045.40 |
189.8K |
| 15:16 |
16,045.10 |
16,045.10 |
16,040.90 |
16,040.90 |
147.8K |
| 15:17 |
16,042.70 |
16,047.10 |
16,042.70 |
16,047.10 |
211.0K |
| 15:18 |
16,045.30 |
16,046.10 |
16,045.30 |
16,046.10 |
583.8K |
| 15:19 |
16,048.70 |
16,049.00 |
16,048.70 |
16,049.00 |
179.6K |
| 15:20 |
16,046.40 |
16,046.40 |
16,041.20 |
16,041.20 |
831.3K |
| 15:21 |
16,041.30 |
16,041.30 |
16,035.70 |
16,035.70 |
548.5K |
| 15:22 |
16,032.40 |
16,032.40 |
16,029.40 |
16,029.40 |
667.0K |
| 15:23 |
16,026.70 |
16,028.90 |
16,026.70 |
16,028.90 |
859.2K |
| 15:24 |
16,024.90 |
16,029.30 |
16,024.90 |
16,029.30 |
427.3K |
| 15:25 |
16,026.90 |
16,026.90 |
16,023.90 |
16,023.90 |
173.6K |
| 15:26 |
16,023.40 |
16,025.80 |
16,023.40 |
16,025.80 |
219.2K |
| 15:27 |
16,031.10 |
16,031.10 |
16,028.00 |
16,028.00 |
297.6K |
| 15:28 |
16,027.00 |
16,032.00 |
16,027.00 |
16,032.00 |
291.6K |
| 15:29 |
16,036.60 |
16,040.50 |
16,036.60 |
16,040.50 |
147.2K |
| 15:30 |
16,040.50 |
16,043.60 |
16,040.50 |
16,043.60 |
246.0K |
| 15:31 |
16,042.30 |
16,042.30 |
16,041.90 |
16,041.90 |
336.0K |
| 15:32 |
16,042.20 |
16,050.90 |
16,042.20 |
16,050.90 |
538.6K |
| 15:33 |
16,057.30 |
16,057.30 |
16,052.20 |
16,052.20 |
565.3K |
| 15:34 |
16,047.10 |
16,048.10 |
16,047.10 |
16,048.10 |
389.5K |
| 15:35 |
16,051.00 |
16,051.00 |
16,042.80 |
16,042.80 |
703.5K |
| 15:36 |
16,043.90 |
16,043.90 |
16,038.20 |
16,038.20 |
285.2K |
| 15:37 |
16,036.50 |
16,039.40 |
16,036.50 |
16,039.40 |
682.0K |
| 15:38 |
16,046.90 |
16,048.90 |
16,046.90 |
16,048.90 |
862.5K |
| 15:39 |
16,049.10 |
16,052.40 |
16,049.10 |
16,052.40 |
333.8K |
| 15:40 |
16,048.80 |
16,050.90 |
16,048.80 |
16,050.90 |
355.6K |
| 15:41 |
16,051.10 |
16,051.10 |
16,042.10 |
16,042.10 |
1,026.4K |
| 15:42 |
16,037.90 |
16,037.90 |
16,033.20 |
16,033.20 |
819.2K |
| 15:43 |
16,031.80 |
16,033.90 |
16,031.80 |
16,033.90 |
633.3K |
| 15:44 |
16,032.00 |
16,032.50 |
16,032.00 |
16,032.50 |
284.1K |
| 15:45 |
16,032.30 |
16,032.30 |
16,032.30 |
16,032.30 |
420.0K |
| 15:46 |
16,038.60 |
16,039.10 |
16,038.60 |
16,039.10 |
236.6K |
| 15:47 |
16,036.20 |
16,038.00 |
16,036.20 |
16,038.00 |
300.9K |
| 15:48 |
16,038.80 |
16,038.80 |
16,038.60 |
16,038.60 |
1,317.8K |
| 15:49 |
16,035.40 |
16,037.20 |
16,035.40 |
16,037.20 |
448.5K |
| 15:50 |
16,040.90 |
16,040.90 |
16,040.70 |
16,040.70 |
513.4K |
| 15:51 |
16,037.60 |
16,039.30 |
16,037.60 |
16,039.30 |
937.8K |
| 15:52 |
16,041.20 |
16,045.10 |
16,041.20 |
16,045.10 |
715.4K |
| 15:53 |
16,044.80 |
16,044.80 |
16,044.30 |
16,044.30 |
718.5K |
| 15:54 |
16,050.20 |
16,051.40 |
16,050.20 |
16,051.40 |
789.2K |
| 15:55 |
16,052.50 |
16,055.20 |
16,052.50 |
16,055.20 |
577.9K |
| 15:56 |
16,057.10 |
16,059.80 |
16,057.10 |
16,059.80 |
674.3K |
| 15:57 |
16,057.40 |
16,057.40 |
16,054.70 |
16,054.70 |
1,014.0K |
| 15:58 |
16,053.70 |
16,057.50 |
16,053.70 |
16,057.50 |
637.3K |
| 15:59 |
16,062.70 |
16,062.70 |
16,056.90 |
16,056.90 |
1,202.1K |
| 16:00 |
16,064.80 |
16,064.80 |
16,064.30 |
16,064.30 |
1,267.2K |
| 16:01 |
16,064.30 |
16,064.30 |
16,064.30 |
16,064.30 |
0.0K |
| 16:02 |
16,064.30 |
16,064.30 |
16,064.30 |
16,064.30 |
0.0K |
| 16:03 |
16,064.30 |
16,064.30 |
16,064.30 |
16,064.30 |
0.0K |
| 16:04 |
16,064.30 |
16,086.20 |
16,064.30 |
16,086.20 |
107,626.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|