| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,097.70 |
16,097.70 |
16,090.00 |
16,090.00 |
1,308.7K |
| 10:01 |
16,091.70 |
16,091.70 |
16,090.00 |
16,090.00 |
58.7K |
| 10:02 |
16,087.70 |
16,087.70 |
16,075.40 |
16,075.40 |
635.6K |
| 10:03 |
16,076.10 |
16,076.10 |
16,068.90 |
16,068.90 |
107.7K |
| 10:04 |
16,079.30 |
16,079.30 |
16,075.60 |
16,075.60 |
1,363.8K |
| 10:05 |
16,078.90 |
16,081.70 |
16,078.90 |
16,081.70 |
664.0K |
| 10:06 |
16,080.70 |
16,080.70 |
16,079.90 |
16,079.90 |
732.4K |
| 10:07 |
16,087.90 |
16,087.90 |
16,073.00 |
16,073.00 |
2,871.4K |
| 10:08 |
16,078.60 |
16,085.30 |
16,078.60 |
16,085.30 |
904.2K |
| 10:09 |
16,081.30 |
16,082.70 |
16,081.30 |
16,082.70 |
1,956.0K |
| 10:10 |
16,079.50 |
16,079.50 |
16,060.00 |
16,060.00 |
1,277.8K |
| 10:11 |
16,071.60 |
16,076.90 |
16,071.60 |
16,076.90 |
1,702.2K |
| 10:12 |
16,081.90 |
16,087.50 |
16,081.90 |
16,087.50 |
848.9K |
| 10:13 |
16,084.50 |
16,084.50 |
16,083.80 |
16,083.80 |
895.3K |
| 10:14 |
16,067.00 |
16,067.00 |
16,065.20 |
16,065.20 |
902.3K |
| 10:15 |
16,060.60 |
16,072.50 |
16,060.60 |
16,072.50 |
896.7K |
| 10:16 |
16,067.90 |
16,067.90 |
16,066.20 |
16,066.20 |
525.3K |
| 10:17 |
16,069.50 |
16,069.50 |
16,067.20 |
16,067.20 |
608.6K |
| 10:18 |
16,070.10 |
16,070.10 |
16,063.00 |
16,063.00 |
605.5K |
| 10:19 |
16,053.90 |
16,053.90 |
16,052.10 |
16,052.10 |
444.5K |
| 10:20 |
16,042.30 |
16,042.30 |
16,040.80 |
16,040.80 |
1,002.0K |
| 10:21 |
16,033.30 |
16,036.50 |
16,033.30 |
16,036.50 |
439.0K |
| 10:22 |
16,030.20 |
16,044.50 |
16,030.20 |
16,044.50 |
521.9K |
| 10:23 |
16,045.00 |
16,045.00 |
16,032.80 |
16,032.80 |
485.9K |
| 10:24 |
16,038.60 |
16,040.40 |
16,038.60 |
16,040.40 |
265.6K |
| 10:25 |
16,045.70 |
16,048.50 |
16,045.70 |
16,048.50 |
535.4K |
| 10:26 |
16,048.70 |
16,050.10 |
16,048.70 |
16,050.10 |
305.7K |
| 10:27 |
16,044.00 |
16,044.00 |
16,043.90 |
16,043.90 |
821.9K |
| 10:28 |
16,041.40 |
16,041.40 |
16,033.70 |
16,033.70 |
324.2K |
| 10:29 |
16,030.90 |
16,030.90 |
16,027.30 |
16,027.30 |
162.0K |
| 10:30 |
16,033.40 |
16,033.40 |
16,027.60 |
16,027.60 |
524.9K |
| 10:31 |
16,029.80 |
16,030.30 |
16,029.80 |
16,030.30 |
239.7K |
| 10:32 |
16,026.60 |
16,034.50 |
16,026.60 |
16,034.50 |
3,212.4K |
| 10:33 |
16,036.80 |
16,042.60 |
16,036.80 |
16,042.60 |
474.1K |
| 10:34 |
16,038.10 |
16,038.90 |
16,038.10 |
16,038.90 |
208.9K |
| 10:35 |
16,040.10 |
16,047.80 |
16,040.10 |
16,047.80 |
827.3K |
| 10:36 |
16,045.40 |
16,045.40 |
16,044.20 |
16,044.20 |
339.6K |
| 10:37 |
16,041.40 |
16,041.40 |
16,040.30 |
16,040.30 |
651.1K |
| 10:38 |
16,041.70 |
16,041.70 |
16,038.70 |
16,038.70 |
559.1K |
| 10:39 |
16,035.70 |
16,041.50 |
16,035.70 |
16,041.50 |
150.5K |
| 10:40 |
16,040.00 |
16,040.00 |
16,037.60 |
16,037.60 |
245.4K |
| 10:41 |
16,039.40 |
16,043.50 |
16,039.40 |
16,043.50 |
389.9K |
| 10:42 |
16,043.10 |
16,045.90 |
16,043.10 |
16,045.90 |
228.1K |
| 10:43 |
16,050.90 |
16,050.90 |
16,041.60 |
16,041.60 |
848.6K |
| 10:44 |
16,040.30 |
16,040.30 |
16,035.10 |
16,035.10 |
293.3K |
| 10:45 |
16,036.70 |
16,036.70 |
16,026.40 |
16,026.40 |
201.4K |
| 10:46 |
16,015.90 |
16,018.90 |
16,015.90 |
16,018.90 |
564.3K |
| 10:47 |
16,023.20 |
16,023.20 |
16,021.60 |
16,021.60 |
286.7K |
| 10:48 |
16,023.30 |
16,026.70 |
16,023.30 |
16,026.70 |
158.9K |
| 10:49 |
16,029.80 |
16,029.80 |
16,024.10 |
16,024.10 |
387.4K |
| 10:50 |
16,020.90 |
16,023.60 |
16,020.90 |
16,023.60 |
408.2K |
| 10:51 |
16,023.60 |
16,023.60 |
16,014.80 |
16,014.80 |
323.3K |
| 10:52 |
16,022.00 |
16,025.80 |
16,022.00 |
16,025.80 |
206.3K |
| 10:53 |
16,031.10 |
16,034.20 |
16,031.10 |
16,034.20 |
583.8K |
| 10:54 |
16,041.30 |
16,042.70 |
16,041.30 |
16,042.70 |
99.6K |
| 10:55 |
16,047.20 |
16,047.20 |
16,042.80 |
16,042.80 |
231.1K |
| 10:56 |
16,032.20 |
16,033.30 |
16,032.20 |
16,033.30 |
150.1K |
| 10:57 |
16,029.70 |
16,029.70 |
16,029.50 |
16,029.50 |
130.3K |
| 10:58 |
16,028.00 |
16,028.00 |
16,027.70 |
16,027.70 |
754.2K |
| 10:59 |
16,027.90 |
16,030.20 |
16,027.90 |
16,030.20 |
195.2K |
| 11:00 |
16,029.30 |
16,029.60 |
16,029.30 |
16,029.60 |
410.1K |
| 11:01 |
16,030.70 |
16,030.70 |
16,029.10 |
16,029.10 |
300.7K |
| 11:02 |
16,025.00 |
16,025.00 |
16,024.00 |
16,024.00 |
234.7K |
| 11:03 |
16,022.50 |
16,027.80 |
16,022.50 |
16,027.80 |
164.1K |
| 11:04 |
16,026.30 |
16,026.30 |
16,017.40 |
16,017.40 |
1,447.1K |
| 11:05 |
16,018.10 |
16,020.10 |
16,018.10 |
16,020.10 |
191.3K |
| 11:06 |
16,021.70 |
16,021.70 |
16,019.70 |
16,019.70 |
836.9K |
| 11:07 |
16,024.90 |
16,028.10 |
16,024.90 |
16,028.10 |
107.6K |
| 11:08 |
16,026.50 |
16,029.70 |
16,026.50 |
16,029.70 |
265.3K |
| 11:09 |
16,033.20 |
16,035.00 |
16,033.20 |
16,035.00 |
1,089.6K |
| 11:10 |
16,036.60 |
16,039.90 |
16,036.60 |
16,039.90 |
384.0K |
| 11:11 |
16,036.10 |
16,036.10 |
16,035.30 |
16,035.30 |
557.0K |
| 11:12 |
16,036.70 |
16,040.00 |
16,036.70 |
16,040.00 |
828.2K |
| 11:13 |
16,039.10 |
16,044.70 |
16,039.10 |
16,044.70 |
451.7K |
| 11:14 |
16,042.50 |
16,043.70 |
16,042.50 |
16,043.70 |
248.3K |
| 11:15 |
16,049.00 |
16,050.70 |
16,049.00 |
16,050.70 |
498.5K |
| 11:16 |
16,047.00 |
16,048.30 |
16,047.00 |
16,048.30 |
596.2K |
| 11:17 |
16,048.10 |
16,050.60 |
16,048.10 |
16,050.60 |
437.6K |
| 11:18 |
16,054.40 |
16,057.70 |
16,054.40 |
16,057.70 |
187.5K |
| 11:19 |
16,056.70 |
16,058.90 |
16,056.70 |
16,058.90 |
199.1K |
| 11:20 |
16,057.80 |
16,057.80 |
16,052.40 |
16,052.40 |
2,753.1K |
| 11:21 |
16,047.90 |
16,054.40 |
16,047.90 |
16,054.40 |
182.4K |
| 11:22 |
16,053.50 |
16,055.20 |
16,053.50 |
16,055.20 |
235.5K |
| 11:23 |
16,051.50 |
16,052.30 |
16,051.50 |
16,052.30 |
291.2K |
| 11:24 |
16,054.40 |
16,054.40 |
16,052.20 |
16,052.20 |
357.6K |
| 11:25 |
16,054.60 |
16,054.60 |
16,053.20 |
16,053.20 |
179.1K |
| 11:26 |
16,053.20 |
16,053.20 |
16,050.10 |
16,050.10 |
247.0K |
| 11:27 |
16,050.50 |
16,051.60 |
16,050.50 |
16,051.60 |
603.9K |
| 11:28 |
16,044.40 |
16,045.40 |
16,044.40 |
16,045.40 |
228.8K |
| 11:29 |
16,043.20 |
16,043.20 |
16,043.20 |
16,043.20 |
89.9K |
| 11:30 |
16,037.70 |
16,037.70 |
16,027.70 |
16,027.70 |
1,747.5K |
| 11:31 |
16,031.00 |
16,031.40 |
16,031.00 |
16,031.40 |
623.8K |
| 11:32 |
16,032.50 |
16,032.50 |
16,029.90 |
16,029.90 |
351.3K |
| 11:33 |
16,029.20 |
16,031.10 |
16,029.20 |
16,031.10 |
357.1K |
| 11:34 |
16,033.30 |
16,033.30 |
16,032.90 |
16,032.90 |
229.3K |
| 11:35 |
16,037.70 |
16,037.70 |
16,037.10 |
16,037.10 |
601.1K |
| 11:36 |
16,039.70 |
16,039.70 |
16,032.00 |
16,032.00 |
754.9K |
| 11:37 |
16,032.00 |
16,036.60 |
16,032.00 |
16,036.60 |
634.9K |
| 11:38 |
16,039.50 |
16,040.20 |
16,039.50 |
16,040.20 |
138.5K |
| 11:39 |
16,040.30 |
16,040.90 |
16,040.30 |
16,040.90 |
536.8K |
| 11:40 |
16,037.10 |
16,037.10 |
16,035.70 |
16,035.70 |
878.9K |
| 11:41 |
16,035.90 |
16,038.00 |
16,035.90 |
16,038.00 |
284.7K |
| 11:42 |
16,034.30 |
16,034.30 |
16,033.20 |
16,033.20 |
576.3K |
| 11:43 |
16,031.90 |
16,037.10 |
16,031.90 |
16,037.10 |
243.3K |
| 11:44 |
16,034.30 |
16,034.50 |
16,034.30 |
16,034.50 |
107.8K |
| 11:45 |
16,034.30 |
16,035.90 |
16,034.30 |
16,035.90 |
184.1K |
| 11:46 |
16,035.40 |
16,035.40 |
16,029.30 |
16,029.30 |
254.9K |
| 11:47 |
16,028.80 |
16,028.80 |
16,027.40 |
16,027.40 |
91.9K |
| 11:48 |
16,029.40 |
16,030.90 |
16,029.40 |
16,030.90 |
456.3K |
| 11:49 |
16,034.10 |
16,034.10 |
16,029.90 |
16,029.90 |
264.7K |
| 11:50 |
16,027.20 |
16,027.20 |
16,026.10 |
16,026.10 |
614.1K |
| 11:51 |
16,029.20 |
16,029.20 |
16,029.20 |
16,029.20 |
457.1K |
| 11:52 |
16,032.90 |
16,035.60 |
16,032.90 |
16,035.60 |
76.1K |
| 11:53 |
16,035.40 |
16,037.70 |
16,035.40 |
16,037.70 |
344.1K |
| 11:54 |
16,037.30 |
16,037.70 |
16,037.30 |
16,037.70 |
321.2K |
| 11:55 |
16,035.80 |
16,035.80 |
16,032.90 |
16,032.90 |
515.5K |
| 11:56 |
16,025.90 |
16,025.90 |
16,025.50 |
16,025.50 |
627.4K |
| 11:57 |
16,024.00 |
16,024.00 |
16,021.90 |
16,021.90 |
390.4K |
| 11:58 |
16,019.40 |
16,021.40 |
16,019.40 |
16,021.40 |
226.8K |
| 11:59 |
16,021.50 |
16,025.20 |
16,021.50 |
16,025.20 |
338.7K |
| 12:00 |
16,028.70 |
16,032.00 |
16,028.70 |
16,032.00 |
55.8K |
| 12:01 |
16,032.30 |
16,038.50 |
16,032.30 |
16,038.50 |
102.5K |
| 12:02 |
16,038.10 |
16,038.10 |
16,035.60 |
16,035.60 |
102.0K |
| 12:03 |
16,037.40 |
16,039.00 |
16,037.40 |
16,039.00 |
308.0K |
| 12:04 |
16,041.30 |
16,041.30 |
16,037.80 |
16,037.80 |
295.5K |
| 12:05 |
16,037.30 |
16,037.30 |
16,031.10 |
16,031.10 |
98.5K |
| 12:06 |
16,010.80 |
16,010.80 |
16,010.30 |
16,010.30 |
251.4K |
| 12:07 |
16,014.30 |
16,020.10 |
16,014.30 |
16,020.10 |
413.2K |
| 12:08 |
16,013.90 |
16,013.90 |
16,008.50 |
16,008.50 |
234.8K |
| 12:09 |
16,014.00 |
16,014.00 |
16,011.30 |
16,011.30 |
414.9K |
| 12:10 |
16,013.40 |
16,014.60 |
16,013.40 |
16,014.60 |
529.7K |
| 12:11 |
16,014.10 |
16,014.10 |
16,007.80 |
16,007.80 |
122.4K |
| 12:12 |
16,009.40 |
16,009.40 |
16,006.80 |
16,006.80 |
303.6K |
| 12:13 |
16,005.50 |
16,005.50 |
16,003.10 |
16,003.10 |
488.4K |
| 12:14 |
16,003.70 |
16,006.40 |
16,003.70 |
16,006.40 |
566.7K |
| 12:15 |
16,004.80 |
16,005.50 |
16,004.80 |
16,005.50 |
288.5K |
| 12:16 |
16,002.40 |
16,003.80 |
16,002.40 |
16,003.80 |
286.8K |
| 12:17 |
16,003.20 |
16,003.20 |
16,002.20 |
16,002.20 |
1,802.2K |
| 12:18 |
16,003.40 |
16,011.10 |
16,003.40 |
16,011.10 |
393.3K |
| 12:19 |
16,007.60 |
16,007.60 |
16,006.00 |
16,006.00 |
84.9K |
| 12:20 |
16,010.20 |
16,010.20 |
16,009.80 |
16,009.80 |
58.8K |
| 12:21 |
16,009.40 |
16,009.50 |
16,009.40 |
16,009.50 |
125.9K |
| 12:22 |
16,013.40 |
16,013.40 |
16,012.80 |
16,012.80 |
491.7K |
| 12:23 |
16,010.60 |
16,010.60 |
16,010.00 |
16,010.00 |
185.3K |
| 12:24 |
16,009.00 |
16,009.00 |
16,008.40 |
16,008.40 |
151.0K |
| 12:25 |
16,006.50 |
16,006.50 |
16,006.40 |
16,006.40 |
909.8K |
| 12:26 |
16,008.00 |
16,011.00 |
16,008.00 |
16,011.00 |
232.7K |
| 12:27 |
16,007.40 |
16,007.40 |
16,006.20 |
16,006.20 |
715.0K |
| 12:28 |
16,004.80 |
16,005.40 |
16,004.80 |
16,005.40 |
96.6K |
| 12:29 |
16,005.90 |
16,006.70 |
16,005.90 |
16,006.70 |
183.8K |
| 12:30 |
16,013.70 |
16,015.50 |
16,013.70 |
16,015.50 |
584.6K |
| 12:31 |
16,015.70 |
16,015.70 |
16,014.40 |
16,014.40 |
80.6K |
| 12:32 |
16,017.80 |
16,017.80 |
16,015.50 |
16,015.50 |
115.5K |
| 12:33 |
16,017.00 |
16,017.00 |
16,014.40 |
16,014.40 |
160.8K |
| 12:34 |
16,020.50 |
16,020.60 |
16,020.50 |
16,020.60 |
67.7K |
| 12:35 |
16,019.30 |
16,019.30 |
16,017.00 |
16,017.00 |
177.8K |
| 12:36 |
16,019.30 |
16,020.60 |
16,019.30 |
16,020.60 |
131.4K |
| 12:37 |
16,026.30 |
16,026.30 |
16,019.40 |
16,019.40 |
651.8K |
| 12:38 |
16,019.10 |
16,029.40 |
16,019.10 |
16,029.40 |
649.1K |
| 12:39 |
16,035.70 |
16,040.10 |
16,035.70 |
16,040.10 |
510.0K |
| 12:40 |
16,035.20 |
16,036.60 |
16,035.20 |
16,036.60 |
319.4K |
| 12:41 |
16,035.70 |
16,038.60 |
16,035.70 |
16,038.60 |
471.7K |
| 12:42 |
16,039.80 |
16,039.80 |
16,036.00 |
16,036.00 |
718.8K |
| 12:43 |
16,040.20 |
16,040.20 |
16,032.20 |
16,032.20 |
234.1K |
| 12:44 |
16,032.10 |
16,032.10 |
16,030.20 |
16,030.20 |
50.8K |
| 12:45 |
16,032.80 |
16,034.30 |
16,032.80 |
16,034.30 |
253.5K |
| 12:46 |
16,032.30 |
16,032.30 |
16,029.80 |
16,029.80 |
162.0K |
| 12:47 |
16,031.60 |
16,031.60 |
16,030.90 |
16,030.90 |
69.5K |
| 12:48 |
16,037.20 |
16,039.70 |
16,037.20 |
16,039.70 |
1,272.5K |
| 12:49 |
16,040.30 |
16,040.30 |
16,039.10 |
16,039.10 |
303.1K |
| 12:50 |
16,038.90 |
16,041.30 |
16,038.90 |
16,041.30 |
309.7K |
| 12:51 |
16,041.90 |
16,041.90 |
16,036.90 |
16,036.90 |
341.8K |
| 12:52 |
16,035.30 |
16,036.40 |
16,035.30 |
16,036.40 |
339.2K |
| 12:53 |
16,039.10 |
16,048.90 |
16,039.10 |
16,048.90 |
435.8K |
| 12:54 |
16,045.80 |
16,046.70 |
16,045.80 |
16,046.70 |
116.1K |
| 12:55 |
16,045.60 |
16,045.60 |
16,042.60 |
16,042.60 |
151.3K |
| 12:56 |
16,040.30 |
16,041.30 |
16,040.30 |
16,041.30 |
258.5K |
| 12:57 |
16,041.80 |
16,041.80 |
16,039.00 |
16,039.00 |
146.9K |
| 12:58 |
16,037.20 |
16,037.20 |
16,035.90 |
16,035.90 |
88.7K |
| 12:59 |
16,032.50 |
16,034.20 |
16,032.50 |
16,034.20 |
133.0K |
| 13:00 |
16,033.60 |
16,036.60 |
16,033.60 |
16,036.60 |
614.6K |
| 13:01 |
16,036.20 |
16,037.20 |
16,036.20 |
16,037.20 |
213.0K |
| 13:02 |
16,027.80 |
16,030.80 |
16,027.80 |
16,030.80 |
330.3K |
| 13:03 |
16,032.30 |
16,036.30 |
16,032.30 |
16,036.30 |
158.0K |
| 13:04 |
16,033.50 |
16,033.50 |
16,027.50 |
16,027.50 |
183.1K |
| 13:05 |
16,026.50 |
16,026.50 |
16,020.90 |
16,020.90 |
513.3K |
| 13:06 |
16,014.90 |
16,014.90 |
16,012.20 |
16,012.20 |
239.7K |
| 13:07 |
16,008.90 |
16,012.20 |
16,008.90 |
16,012.20 |
696.7K |
| 13:08 |
16,009.70 |
16,011.40 |
16,009.70 |
16,011.40 |
270.0K |
| 13:09 |
16,011.70 |
16,011.70 |
16,011.60 |
16,011.60 |
160.5K |
| 13:10 |
16,011.50 |
16,011.50 |
16,011.50 |
16,011.50 |
166.8K |
| 13:11 |
16,011.60 |
16,011.60 |
16,009.50 |
16,009.50 |
340.1K |
| 13:12 |
16,009.60 |
16,009.60 |
16,005.90 |
16,005.90 |
180.2K |
| 13:13 |
16,007.70 |
16,011.20 |
16,007.70 |
16,011.20 |
316.7K |
| 13:14 |
16,009.80 |
16,013.20 |
16,009.80 |
16,013.20 |
759.9K |
| 13:15 |
16,020.30 |
16,020.30 |
16,018.00 |
16,018.00 |
274.8K |
| 13:16 |
16,018.40 |
16,018.90 |
16,018.40 |
16,018.90 |
286.6K |
| 13:17 |
16,020.80 |
16,020.80 |
16,019.90 |
16,019.90 |
55.3K |
| 13:18 |
16,021.60 |
16,021.60 |
16,017.90 |
16,017.90 |
173.3K |
| 13:19 |
16,015.80 |
16,015.80 |
16,014.70 |
16,014.70 |
106.7K |
| 13:20 |
16,015.20 |
16,017.00 |
16,015.20 |
16,017.00 |
383.3K |
| 13:21 |
16,017.90 |
16,019.00 |
16,017.90 |
16,019.00 |
128.9K |
| 13:22 |
16,018.40 |
16,019.50 |
16,018.40 |
16,019.50 |
283.1K |
| 13:23 |
16,022.00 |
16,022.00 |
16,017.60 |
16,017.60 |
145.3K |
| 13:24 |
16,016.90 |
16,016.90 |
16,016.10 |
16,016.10 |
241.3K |
| 13:25 |
16,014.50 |
16,014.50 |
16,013.10 |
16,013.10 |
201.5K |
| 13:26 |
16,014.80 |
16,017.80 |
16,014.80 |
16,017.80 |
94.9K |
| 13:27 |
16,022.20 |
16,022.20 |
16,019.90 |
16,019.90 |
91.5K |
| 13:28 |
16,019.70 |
16,022.80 |
16,019.70 |
16,022.80 |
539.3K |
| 13:29 |
16,021.00 |
16,021.50 |
16,021.00 |
16,021.50 |
105.7K |
| 13:30 |
16,021.70 |
16,021.70 |
16,021.50 |
16,021.50 |
206.4K |
| 13:31 |
16,021.80 |
16,022.80 |
16,021.80 |
16,022.80 |
349.5K |
| 13:32 |
16,021.70 |
16,021.70 |
16,019.90 |
16,019.90 |
126.3K |
| 13:33 |
16,021.30 |
16,021.30 |
16,020.70 |
16,020.70 |
83.4K |
| 13:34 |
16,023.90 |
16,026.40 |
16,023.90 |
16,026.40 |
198.6K |
| 13:35 |
16,026.50 |
16,026.50 |
16,023.70 |
16,023.70 |
281.3K |
| 13:36 |
16,027.60 |
16,029.40 |
16,027.60 |
16,029.40 |
104.0K |
| 13:37 |
16,028.90 |
16,029.20 |
16,028.90 |
16,029.20 |
276.2K |
| 13:38 |
16,028.30 |
16,030.00 |
16,028.30 |
16,030.00 |
205.9K |
| 13:39 |
16,027.30 |
16,027.30 |
16,025.80 |
16,025.80 |
218.5K |
| 13:40 |
16,023.10 |
16,029.10 |
16,023.10 |
16,029.10 |
160.2K |
| 13:41 |
16,029.10 |
16,030.10 |
16,029.10 |
16,030.10 |
132.9K |
| 13:42 |
16,031.10 |
16,031.10 |
16,027.30 |
16,027.30 |
181.7K |
| 13:43 |
16,028.60 |
16,030.00 |
16,028.60 |
16,030.00 |
194.5K |
| 13:44 |
16,028.60 |
16,028.60 |
16,028.20 |
16,028.20 |
99.8K |
| 13:45 |
16,029.90 |
16,029.90 |
16,029.70 |
16,029.70 |
111.3K |
| 13:46 |
16,030.00 |
16,031.00 |
16,030.00 |
16,031.00 |
372.3K |
| 13:47 |
16,039.30 |
16,039.30 |
16,038.80 |
16,038.80 |
280.2K |
| 13:48 |
16,040.30 |
16,040.30 |
16,040.00 |
16,040.00 |
438.6K |
| 13:49 |
16,045.00 |
16,045.00 |
16,043.70 |
16,043.70 |
213.4K |
| 13:50 |
16,040.20 |
16,040.20 |
16,039.10 |
16,039.10 |
156.4K |
| 13:51 |
16,040.30 |
16,040.50 |
16,040.30 |
16,040.50 |
564.4K |
| 13:52 |
16,046.00 |
16,048.50 |
16,046.00 |
16,048.50 |
258.7K |
| 13:53 |
16,046.90 |
16,048.00 |
16,046.90 |
16,048.00 |
738.9K |
| 13:54 |
16,049.20 |
16,049.30 |
16,049.20 |
16,049.30 |
165.6K |
| 13:55 |
16,049.80 |
16,052.80 |
16,049.80 |
16,052.80 |
845.6K |
| 13:56 |
16,052.40 |
16,056.40 |
16,052.40 |
16,056.40 |
945.0K |
| 13:57 |
16,058.50 |
16,058.80 |
16,058.50 |
16,058.80 |
673.4K |
| 13:58 |
16,053.90 |
16,053.90 |
16,053.10 |
16,053.10 |
647.1K |
| 13:59 |
16,053.80 |
16,060.30 |
16,053.80 |
16,060.30 |
385.3K |
| 14:00 |
16,057.80 |
16,057.80 |
16,056.20 |
16,056.20 |
140.2K |
| 14:01 |
16,056.00 |
16,056.00 |
16,051.70 |
16,051.70 |
476.2K |
| 14:02 |
16,051.70 |
16,051.70 |
16,050.60 |
16,050.60 |
383.7K |
| 14:03 |
16,048.80 |
16,050.70 |
16,048.80 |
16,050.70 |
237.1K |
| 14:04 |
16,052.40 |
16,052.40 |
16,051.20 |
16,051.20 |
270.4K |
| 14:05 |
16,052.50 |
16,056.10 |
16,052.50 |
16,056.10 |
198.6K |
| 14:06 |
16,065.90 |
16,065.90 |
16,062.00 |
16,062.00 |
447.9K |
| 14:07 |
16,058.70 |
16,059.00 |
16,058.70 |
16,059.00 |
91.4K |
| 14:08 |
16,064.10 |
16,064.10 |
16,061.30 |
16,061.30 |
190.5K |
| 14:09 |
16,060.70 |
16,062.20 |
16,060.70 |
16,062.20 |
60.4K |
| 14:10 |
16,063.40 |
16,065.50 |
16,063.40 |
16,065.50 |
156.3K |
| 14:11 |
16,069.10 |
16,069.10 |
16,067.80 |
16,067.80 |
148.6K |
| 14:12 |
16,071.30 |
16,073.60 |
16,071.30 |
16,073.60 |
156.8K |
| 14:13 |
16,078.20 |
16,078.20 |
16,078.00 |
16,078.00 |
583.5K |
| 14:14 |
16,079.20 |
16,079.20 |
16,078.70 |
16,078.70 |
146.4K |
| 14:15 |
16,081.90 |
16,084.80 |
16,081.90 |
16,084.80 |
1,079.6K |
| 14:16 |
16,083.90 |
16,089.70 |
16,083.90 |
16,089.70 |
917.9K |
| 14:17 |
16,086.00 |
16,088.30 |
16,086.00 |
16,088.30 |
307.3K |
| 14:18 |
16,087.00 |
16,088.80 |
16,087.00 |
16,088.80 |
95.7K |
| 14:19 |
16,087.90 |
16,087.90 |
16,087.90 |
16,087.90 |
956.4K |
| 14:20 |
16,084.00 |
16,084.00 |
16,079.60 |
16,079.60 |
434.5K |
| 14:21 |
16,082.30 |
16,082.30 |
16,080.20 |
16,080.20 |
185.3K |
| 14:22 |
16,078.00 |
16,082.10 |
16,078.00 |
16,082.10 |
251.9K |
| 14:23 |
16,084.70 |
16,084.70 |
16,082.50 |
16,082.50 |
234.3K |
| 14:24 |
16,083.30 |
16,083.30 |
16,079.70 |
16,079.70 |
98.0K |
| 14:25 |
16,078.50 |
16,078.50 |
16,075.80 |
16,075.80 |
456.8K |
| 14:26 |
16,084.30 |
16,090.40 |
16,084.30 |
16,090.40 |
676.6K |
| 14:27 |
16,092.80 |
16,092.80 |
16,090.70 |
16,090.70 |
209.3K |
| 14:28 |
16,092.30 |
16,092.30 |
16,089.80 |
16,089.80 |
3,431.0K |
| 14:29 |
16,086.10 |
16,087.40 |
16,086.10 |
16,087.40 |
207.5K |
| 14:30 |
16,085.00 |
16,085.00 |
16,083.00 |
16,083.00 |
233.3K |
| 14:31 |
16,081.00 |
16,081.10 |
16,081.00 |
16,081.10 |
968.9K |
| 14:32 |
16,081.00 |
16,081.00 |
16,077.50 |
16,077.50 |
196.2K |
| 14:33 |
16,076.40 |
16,076.40 |
16,075.40 |
16,075.40 |
255.5K |
| 14:34 |
16,076.50 |
16,076.50 |
16,072.20 |
16,072.20 |
654.7K |
| 14:35 |
16,072.10 |
16,072.10 |
16,069.50 |
16,069.50 |
388.3K |
| 14:36 |
16,070.80 |
16,070.80 |
16,068.40 |
16,068.40 |
425.8K |
| 14:37 |
16,067.40 |
16,067.90 |
16,067.40 |
16,067.90 |
415.6K |
| 14:38 |
16,067.40 |
16,067.80 |
16,067.40 |
16,067.80 |
172.4K |
| 14:39 |
16,067.60 |
16,067.60 |
16,063.60 |
16,063.60 |
283.2K |
| 14:40 |
16,061.00 |
16,061.00 |
16,057.50 |
16,057.50 |
259.8K |
| 14:41 |
16,044.50 |
16,044.50 |
16,041.10 |
16,041.10 |
649.7K |
| 14:42 |
16,044.00 |
16,044.00 |
16,043.40 |
16,043.40 |
269.8K |
| 14:43 |
16,036.00 |
16,036.00 |
16,035.80 |
16,035.80 |
504.4K |
| 14:44 |
16,037.10 |
16,038.40 |
16,037.10 |
16,038.40 |
265.3K |
| 14:45 |
16,042.30 |
16,044.50 |
16,042.30 |
16,044.50 |
142.5K |
| 14:46 |
16,047.70 |
16,047.70 |
16,045.90 |
16,045.90 |
148.8K |
| 14:47 |
16,043.20 |
16,043.20 |
16,043.10 |
16,043.10 |
182.3K |
| 14:48 |
16,045.10 |
16,045.10 |
16,039.30 |
16,039.30 |
592.4K |
| 14:49 |
16,036.40 |
16,036.40 |
16,035.10 |
16,035.10 |
568.9K |
| 14:50 |
16,028.30 |
16,028.30 |
16,027.60 |
16,027.60 |
750.9K |
| 14:51 |
16,025.90 |
16,029.70 |
16,025.90 |
16,029.70 |
228.9K |
| 14:52 |
16,034.70 |
16,034.70 |
16,033.50 |
16,033.50 |
230.4K |
| 14:53 |
16,030.30 |
16,032.00 |
16,030.30 |
16,032.00 |
131.1K |
| 14:54 |
16,032.10 |
16,032.10 |
16,030.90 |
16,030.90 |
344.5K |
| 14:55 |
16,029.20 |
16,030.40 |
16,029.20 |
16,030.40 |
155.0K |
| 14:56 |
16,033.00 |
16,033.00 |
16,029.60 |
16,029.60 |
354.9K |
| 14:57 |
16,023.60 |
16,023.60 |
16,022.90 |
16,022.90 |
302.3K |
| 14:58 |
16,014.90 |
16,017.90 |
16,014.90 |
16,017.90 |
203.9K |
| 14:59 |
16,017.90 |
16,017.90 |
16,016.50 |
16,016.50 |
324.3K |
| 15:00 |
16,016.10 |
16,018.60 |
16,016.10 |
16,018.60 |
182.9K |
| 15:01 |
16,021.20 |
16,028.80 |
16,021.20 |
16,028.80 |
505.7K |
| 15:02 |
16,029.10 |
16,036.50 |
16,029.10 |
16,036.50 |
414.1K |
| 15:03 |
16,042.40 |
16,042.40 |
16,042.40 |
16,042.40 |
790.6K |
| 15:04 |
16,038.20 |
16,038.20 |
16,034.50 |
16,034.50 |
185.1K |
| 15:05 |
16,034.90 |
16,034.90 |
16,032.50 |
16,032.50 |
295.5K |
| 15:06 |
16,031.40 |
16,031.40 |
16,028.90 |
16,028.90 |
391.4K |
| 15:07 |
16,029.20 |
16,029.20 |
16,026.10 |
16,026.10 |
225.8K |
| 15:08 |
16,025.00 |
16,025.00 |
16,017.50 |
16,017.50 |
209.2K |
| 15:09 |
16,018.10 |
16,018.10 |
16,013.40 |
16,013.40 |
601.6K |
| 15:10 |
16,014.30 |
16,019.20 |
16,014.30 |
16,019.20 |
150.2K |
| 15:11 |
16,019.70 |
16,019.70 |
16,016.40 |
16,016.40 |
97.5K |
| 15:12 |
16,021.00 |
16,021.60 |
16,021.00 |
16,021.60 |
222.6K |
| 15:13 |
16,031.00 |
16,036.70 |
16,031.00 |
16,036.70 |
722.2K |
| 15:14 |
16,031.20 |
16,031.20 |
16,030.70 |
16,030.70 |
157.8K |
| 15:15 |
16,029.80 |
16,034.40 |
16,029.80 |
16,034.40 |
414.6K |
| 15:16 |
16,031.40 |
16,033.70 |
16,031.40 |
16,033.70 |
352.7K |
| 15:17 |
16,033.30 |
16,033.30 |
16,030.30 |
16,030.30 |
183.7K |
| 15:18 |
16,029.50 |
16,029.50 |
16,028.00 |
16,028.00 |
210.1K |
| 15:19 |
16,030.90 |
16,032.30 |
16,030.90 |
16,032.30 |
301.3K |
| 15:20 |
16,031.60 |
16,031.60 |
16,027.60 |
16,027.60 |
223.7K |
| 15:21 |
16,022.90 |
16,027.60 |
16,022.90 |
16,027.60 |
361.2K |
| 15:22 |
16,028.40 |
16,028.40 |
16,026.30 |
16,026.30 |
1,658.7K |
| 15:23 |
16,023.30 |
16,026.20 |
16,023.30 |
16,026.20 |
228.1K |
| 15:24 |
16,023.70 |
16,027.20 |
16,023.70 |
16,027.20 |
391.4K |
| 15:25 |
16,022.60 |
16,023.80 |
16,022.60 |
16,023.80 |
255.8K |
| 15:26 |
16,025.40 |
16,025.70 |
16,025.40 |
16,025.70 |
391.7K |
| 15:27 |
16,022.10 |
16,026.60 |
16,022.10 |
16,026.60 |
210.1K |
| 15:28 |
16,024.70 |
16,028.20 |
16,024.70 |
16,028.20 |
339.2K |
| 15:29 |
16,021.70 |
16,021.70 |
16,020.90 |
16,020.90 |
318.5K |
| 15:30 |
16,019.20 |
16,019.20 |
16,017.40 |
16,017.40 |
209.1K |
| 15:31 |
16,016.50 |
16,021.10 |
16,016.50 |
16,021.10 |
493.1K |
| 15:32 |
16,021.30 |
16,021.30 |
16,018.00 |
16,018.00 |
396.0K |
| 15:33 |
16,015.30 |
16,016.40 |
16,015.30 |
16,016.40 |
610.0K |
| 15:34 |
16,015.50 |
16,020.30 |
16,015.50 |
16,020.30 |
1,057.4K |
| 15:35 |
16,016.20 |
16,016.20 |
16,015.60 |
16,015.60 |
1,062.0K |
| 15:36 |
16,015.30 |
16,021.80 |
16,015.30 |
16,021.80 |
349.6K |
| 15:37 |
16,019.00 |
16,019.00 |
16,018.90 |
16,018.90 |
419.3K |
| 15:38 |
16,017.10 |
16,017.10 |
16,015.20 |
16,015.20 |
676.6K |
| 15:39 |
16,016.00 |
16,018.80 |
16,016.00 |
16,018.80 |
232.2K |
| 15:40 |
16,022.20 |
16,027.10 |
16,022.20 |
16,027.10 |
766.7K |
| 15:41 |
16,015.80 |
16,016.40 |
16,015.80 |
16,016.40 |
748.5K |
| 15:42 |
16,016.40 |
16,020.30 |
16,016.40 |
16,020.30 |
308.5K |
| 15:43 |
16,019.20 |
16,019.20 |
16,017.90 |
16,017.90 |
407.9K |
| 15:44 |
16,018.10 |
16,018.10 |
16,015.30 |
16,015.30 |
548.7K |
| 15:45 |
16,014.90 |
16,014.90 |
16,014.70 |
16,014.70 |
356.1K |
| 15:46 |
16,015.60 |
16,018.30 |
16,015.60 |
16,018.30 |
508.2K |
| 15:47 |
16,011.50 |
16,012.50 |
16,011.50 |
16,012.50 |
403.5K |
| 15:48 |
16,009.40 |
16,010.20 |
16,009.40 |
16,010.20 |
245.9K |
| 15:49 |
16,005.90 |
16,005.90 |
16,005.30 |
16,005.30 |
279.7K |
| 15:50 |
16,004.80 |
16,004.80 |
16,004.70 |
16,004.70 |
207.6K |
| 15:51 |
16,006.10 |
16,006.10 |
16,002.40 |
16,002.40 |
413.3K |
| 15:52 |
16,000.20 |
16,004.80 |
16,000.20 |
16,004.80 |
514.3K |
| 15:53 |
16,007.60 |
16,007.60 |
16,004.70 |
16,004.70 |
376.8K |
| 15:54 |
16,003.60 |
16,006.10 |
16,003.60 |
16,006.10 |
345.7K |
| 15:55 |
16,008.10 |
16,008.10 |
16,008.10 |
16,008.10 |
764.6K |
| 15:56 |
16,008.40 |
16,008.40 |
16,007.00 |
16,007.00 |
577.2K |
| 15:57 |
16,007.10 |
16,007.10 |
16,003.80 |
16,003.80 |
622.3K |
| 15:58 |
16,003.10 |
16,005.30 |
16,003.10 |
16,005.30 |
624.8K |
| 15:59 |
16,005.90 |
16,005.90 |
16,005.40 |
16,005.40 |
822.7K |
| 16:00 |
16,002.30 |
16,002.30 |
16,000.10 |
16,000.10 |
378.8K |
| 16:01 |
16,000.10 |
16,000.10 |
16,000.10 |
16,000.10 |
0.0K |
| 16:02 |
16,000.10 |
16,000.10 |
16,000.10 |
16,000.10 |
0.0K |
| 16:03 |
16,000.10 |
16,000.10 |
16,000.10 |
16,000.10 |
0.0K |
| 16:04 |
16,000.10 |
16,006.30 |
16,000.10 |
16,006.30 |
54,975.0K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|