| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,105.80 |
16,143.80 |
16,105.80 |
16,143.80 |
1,049.1K |
| 10:01 |
16,155.10 |
16,155.10 |
16,148.60 |
16,148.60 |
274.1K |
| 10:02 |
16,143.30 |
16,190.00 |
16,143.30 |
16,190.00 |
1,306.1K |
| 10:03 |
16,207.80 |
16,207.80 |
16,190.90 |
16,190.90 |
328.3K |
| 10:04 |
16,194.40 |
16,194.40 |
16,188.60 |
16,188.60 |
1,568.8K |
| 10:05 |
16,193.90 |
16,193.90 |
16,190.50 |
16,190.50 |
998.5K |
| 10:06 |
16,195.60 |
16,195.60 |
16,194.80 |
16,194.80 |
4,371.7K |
| 10:07 |
16,247.80 |
16,258.50 |
16,247.80 |
16,258.50 |
1,780.7K |
| 10:08 |
16,260.90 |
16,276.80 |
16,260.90 |
16,276.80 |
16,409.9K |
| 10:09 |
16,296.70 |
16,314.30 |
16,296.70 |
16,314.30 |
2,760.7K |
| 10:10 |
16,311.70 |
16,311.70 |
16,310.10 |
16,310.10 |
3,392.4K |
| 10:11 |
16,341.50 |
16,341.50 |
16,331.40 |
16,331.40 |
2,675.3K |
| 10:12 |
16,319.60 |
16,319.60 |
16,312.60 |
16,312.60 |
1,146.6K |
| 10:13 |
16,320.60 |
16,325.00 |
16,320.60 |
16,325.00 |
2,278.1K |
| 10:14 |
16,319.30 |
16,319.30 |
16,311.90 |
16,311.90 |
1,486.5K |
| 10:15 |
16,324.40 |
16,324.40 |
16,311.50 |
16,311.50 |
973.7K |
| 10:16 |
16,298.70 |
16,298.70 |
16,297.50 |
16,297.50 |
1,278.4K |
| 10:17 |
16,301.10 |
16,301.10 |
16,290.10 |
16,290.10 |
1,384.4K |
| 10:18 |
16,292.30 |
16,292.30 |
16,277.50 |
16,277.50 |
1,671.8K |
| 10:19 |
16,276.60 |
16,276.60 |
16,273.70 |
16,273.70 |
1,033.8K |
| 10:20 |
16,274.60 |
16,274.60 |
16,266.20 |
16,266.20 |
800.8K |
| 10:21 |
16,259.40 |
16,259.40 |
16,258.50 |
16,258.50 |
1,280.6K |
| 10:22 |
16,263.50 |
16,263.50 |
16,244.70 |
16,244.70 |
2,618.8K |
| 10:23 |
16,242.10 |
16,248.70 |
16,242.10 |
16,248.70 |
682.6K |
| 10:24 |
16,248.50 |
16,250.70 |
16,248.50 |
16,250.70 |
323.9K |
| 10:25 |
16,245.10 |
16,245.10 |
16,239.30 |
16,239.30 |
830.4K |
| 10:26 |
16,243.90 |
16,243.90 |
16,238.90 |
16,238.90 |
918.4K |
| 10:27 |
16,233.00 |
16,236.50 |
16,233.00 |
16,236.50 |
634.3K |
| 10:28 |
16,232.30 |
16,236.60 |
16,232.30 |
16,236.60 |
287.8K |
| 10:29 |
16,219.00 |
16,223.10 |
16,219.00 |
16,223.10 |
1,078.4K |
| 10:30 |
16,218.90 |
16,227.70 |
16,218.90 |
16,227.70 |
754.7K |
| 10:31 |
16,229.60 |
16,234.10 |
16,229.60 |
16,234.10 |
470.6K |
| 10:32 |
16,231.70 |
16,231.70 |
16,230.70 |
16,230.70 |
313.5K |
| 10:33 |
16,224.10 |
16,227.50 |
16,224.10 |
16,227.50 |
710.1K |
| 10:34 |
16,222.30 |
16,222.30 |
16,216.00 |
16,216.00 |
639.8K |
| 10:35 |
16,214.00 |
16,214.80 |
16,214.00 |
16,214.80 |
409.7K |
| 10:36 |
16,207.40 |
16,207.40 |
16,206.20 |
16,206.20 |
413.3K |
| 10:37 |
16,211.70 |
16,217.00 |
16,211.70 |
16,217.00 |
534.7K |
| 10:38 |
16,230.30 |
16,230.30 |
16,230.20 |
16,230.20 |
905.0K |
| 10:39 |
16,238.50 |
16,238.50 |
16,233.40 |
16,233.40 |
573.3K |
| 10:40 |
16,235.70 |
16,235.70 |
16,230.70 |
16,230.70 |
492.5K |
| 10:41 |
16,231.30 |
16,231.30 |
16,229.40 |
16,229.40 |
909.5K |
| 10:42 |
16,226.90 |
16,226.90 |
16,225.30 |
16,225.30 |
333.4K |
| 10:43 |
16,227.60 |
16,227.60 |
16,213.40 |
16,213.40 |
1,117.1K |
| 10:44 |
16,208.20 |
16,208.20 |
16,203.80 |
16,203.80 |
668.9K |
| 10:45 |
16,201.10 |
16,201.10 |
16,201.10 |
16,201.10 |
506.6K |
| 10:46 |
16,201.00 |
16,201.00 |
16,200.30 |
16,200.30 |
1,322.9K |
| 10:47 |
16,193.30 |
16,193.30 |
16,191.20 |
16,191.20 |
714.9K |
| 10:48 |
16,190.60 |
16,194.30 |
16,190.60 |
16,194.30 |
2,336.2K |
| 10:49 |
16,209.80 |
16,214.90 |
16,209.80 |
16,214.90 |
616.3K |
| 10:50 |
16,216.90 |
16,221.50 |
16,216.90 |
16,221.50 |
1,008.7K |
| 10:51 |
16,224.90 |
16,224.90 |
16,222.90 |
16,222.90 |
327.8K |
| 10:52 |
16,217.30 |
16,219.90 |
16,217.30 |
16,219.90 |
747.3K |
| 10:53 |
16,223.00 |
16,223.00 |
16,219.30 |
16,219.30 |
495.3K |
| 10:54 |
16,221.00 |
16,223.10 |
16,221.00 |
16,223.10 |
1,183.3K |
| 10:55 |
16,223.00 |
16,234.10 |
16,223.00 |
16,234.10 |
760.2K |
| 10:56 |
16,229.80 |
16,232.50 |
16,229.80 |
16,232.50 |
342.1K |
| 10:57 |
16,229.00 |
16,229.00 |
16,224.60 |
16,224.60 |
271.9K |
| 10:58 |
16,226.30 |
16,226.30 |
16,219.40 |
16,219.40 |
552.3K |
| 10:59 |
16,223.00 |
16,223.40 |
16,223.00 |
16,223.40 |
388.3K |
| 11:00 |
16,224.50 |
16,227.10 |
16,224.50 |
16,227.10 |
610.3K |
| 11:01 |
16,224.90 |
16,224.90 |
16,224.00 |
16,224.00 |
471.2K |
| 11:02 |
16,244.70 |
16,246.90 |
16,244.70 |
16,246.90 |
1,014.2K |
| 11:03 |
16,251.70 |
16,255.10 |
16,251.70 |
16,255.10 |
2,080.9K |
| 11:04 |
16,258.00 |
16,258.00 |
16,255.20 |
16,255.20 |
239.5K |
| 11:05 |
16,253.50 |
16,254.70 |
16,253.50 |
16,254.70 |
991.6K |
| 11:06 |
16,262.30 |
16,262.30 |
16,259.90 |
16,259.90 |
769.7K |
| 11:07 |
16,258.30 |
16,262.50 |
16,258.30 |
16,262.50 |
418.5K |
| 11:08 |
16,266.50 |
16,266.50 |
16,263.10 |
16,263.10 |
566.9K |
| 11:09 |
16,258.70 |
16,259.80 |
16,258.70 |
16,259.80 |
687.4K |
| 11:10 |
16,265.50 |
16,265.50 |
16,265.30 |
16,265.30 |
546.0K |
| 11:11 |
16,276.40 |
16,285.80 |
16,276.40 |
16,285.80 |
3,609.3K |
| 11:12 |
16,298.60 |
16,298.60 |
16,298.30 |
16,298.30 |
1,612.4K |
| 11:13 |
16,292.60 |
16,292.60 |
16,290.10 |
16,290.10 |
593.0K |
| 11:14 |
16,284.90 |
16,286.30 |
16,284.90 |
16,286.30 |
328.1K |
| 11:15 |
16,286.60 |
16,289.30 |
16,286.60 |
16,289.30 |
428.3K |
| 11:16 |
16,290.10 |
16,290.10 |
16,288.00 |
16,288.00 |
1,033.7K |
| 11:17 |
16,286.10 |
16,286.10 |
16,282.80 |
16,282.80 |
605.2K |
| 11:18 |
16,292.70 |
16,304.40 |
16,292.70 |
16,304.40 |
860.4K |
| 11:19 |
16,301.00 |
16,301.00 |
16,301.00 |
16,301.00 |
1,606.4K |
| 11:20 |
16,301.00 |
16,301.00 |
16,292.20 |
16,292.20 |
529.0K |
| 11:21 |
16,287.70 |
16,287.70 |
16,286.70 |
16,286.70 |
1,076.3K |
| 11:22 |
16,280.20 |
16,280.20 |
16,271.70 |
16,271.70 |
663.1K |
| 11:23 |
16,276.60 |
16,278.30 |
16,276.60 |
16,278.30 |
582.0K |
| 11:24 |
16,274.40 |
16,276.00 |
16,274.40 |
16,276.00 |
817.2K |
| 11:25 |
16,280.50 |
16,280.50 |
16,279.50 |
16,279.50 |
478.4K |
| 11:26 |
16,280.80 |
16,281.30 |
16,280.80 |
16,281.30 |
569.0K |
| 11:27 |
16,285.80 |
16,291.70 |
16,285.80 |
16,291.70 |
485.1K |
| 11:28 |
16,286.60 |
16,286.60 |
16,279.10 |
16,279.10 |
521.8K |
| 11:29 |
16,277.90 |
16,277.90 |
16,277.70 |
16,277.70 |
1,043.9K |
| 11:30 |
16,274.60 |
16,279.50 |
16,274.60 |
16,279.50 |
561.4K |
| 11:31 |
16,273.70 |
16,273.70 |
16,271.00 |
16,271.00 |
830.9K |
| 11:32 |
16,275.50 |
16,275.50 |
16,272.90 |
16,272.90 |
588.5K |
| 11:33 |
16,270.60 |
16,271.50 |
16,270.60 |
16,271.50 |
546.7K |
| 11:34 |
16,267.80 |
16,267.80 |
16,263.10 |
16,263.10 |
568.9K |
| 11:35 |
16,261.00 |
16,265.20 |
16,261.00 |
16,265.20 |
991.9K |
| 11:36 |
16,265.70 |
16,270.80 |
16,265.70 |
16,270.80 |
200.4K |
| 11:37 |
16,274.70 |
16,285.60 |
16,274.70 |
16,285.60 |
1,243.2K |
| 11:38 |
16,278.20 |
16,283.70 |
16,278.20 |
16,283.70 |
725.7K |
| 11:39 |
16,288.70 |
16,288.70 |
16,284.10 |
16,284.10 |
359.3K |
| 11:40 |
16,289.60 |
16,290.60 |
16,289.60 |
16,290.60 |
1,175.3K |
| 11:41 |
16,285.20 |
16,285.20 |
16,284.70 |
16,284.70 |
1,520.7K |
| 11:42 |
16,287.50 |
16,287.50 |
16,284.80 |
16,284.80 |
535.2K |
| 11:43 |
16,285.20 |
16,285.20 |
16,283.00 |
16,283.00 |
465.9K |
| 11:44 |
16,276.70 |
16,277.60 |
16,276.70 |
16,277.60 |
635.6K |
| 11:45 |
16,283.70 |
16,283.90 |
16,283.70 |
16,283.90 |
923.5K |
| 11:46 |
16,281.00 |
16,282.00 |
16,281.00 |
16,282.00 |
717.5K |
| 11:47 |
16,282.00 |
16,282.70 |
16,282.00 |
16,282.70 |
650.0K |
| 11:48 |
16,278.90 |
16,283.00 |
16,278.90 |
16,283.00 |
782.8K |
| 11:49 |
16,282.90 |
16,282.90 |
16,277.10 |
16,277.10 |
521.3K |
| 11:50 |
16,282.00 |
16,288.00 |
16,282.00 |
16,288.00 |
796.0K |
| 11:51 |
16,295.60 |
16,307.80 |
16,295.60 |
16,307.80 |
1,127.6K |
| 11:52 |
16,305.60 |
16,307.60 |
16,305.60 |
16,307.60 |
2,636.9K |
| 11:53 |
16,308.20 |
16,317.90 |
16,308.20 |
16,317.90 |
3,767.9K |
| 11:54 |
16,314.70 |
16,314.70 |
16,313.70 |
16,313.70 |
172.7K |
| 11:55 |
16,306.20 |
16,314.30 |
16,306.20 |
16,314.30 |
310.7K |
| 11:56 |
16,311.40 |
16,320.40 |
16,311.40 |
16,320.40 |
635.9K |
| 11:57 |
16,319.00 |
16,319.00 |
16,318.60 |
16,318.60 |
602.9K |
| 11:58 |
16,318.70 |
16,318.70 |
16,316.70 |
16,316.70 |
822.9K |
| 11:59 |
16,314.70 |
16,314.70 |
16,312.90 |
16,312.90 |
735.5K |
| 12:00 |
16,315.30 |
16,315.30 |
16,309.80 |
16,309.80 |
136.9K |
| 12:01 |
16,311.20 |
16,316.10 |
16,311.20 |
16,316.10 |
245.1K |
| 12:02 |
16,316.90 |
16,316.90 |
16,311.40 |
16,311.40 |
576.9K |
| 12:03 |
16,306.10 |
16,306.10 |
16,306.10 |
16,306.10 |
341.0K |
| 12:04 |
16,303.60 |
16,303.60 |
16,293.20 |
16,293.20 |
156.8K |
| 12:05 |
16,291.50 |
16,291.50 |
16,288.50 |
16,288.50 |
1,237.8K |
| 12:06 |
16,293.50 |
16,295.70 |
16,293.50 |
16,295.70 |
306.3K |
| 12:07 |
16,293.50 |
16,295.60 |
16,293.50 |
16,295.60 |
308.7K |
| 12:08 |
16,298.00 |
16,298.00 |
16,297.60 |
16,297.60 |
704.1K |
| 12:09 |
16,298.50 |
16,298.50 |
16,295.90 |
16,295.90 |
68.0K |
| 12:10 |
16,296.00 |
16,302.40 |
16,296.00 |
16,302.40 |
321.5K |
| 12:11 |
16,301.80 |
16,301.80 |
16,295.90 |
16,295.90 |
259.0K |
| 12:12 |
16,293.00 |
16,293.60 |
16,293.00 |
16,293.60 |
235.5K |
| 12:13 |
16,289.90 |
16,291.70 |
16,289.90 |
16,291.70 |
1,170.7K |
| 12:14 |
16,285.20 |
16,286.90 |
16,285.20 |
16,286.90 |
519.6K |
| 12:15 |
16,282.30 |
16,282.30 |
16,275.10 |
16,275.10 |
1,134.0K |
| 12:16 |
16,280.40 |
16,283.00 |
16,280.40 |
16,283.00 |
541.6K |
| 12:17 |
16,286.10 |
16,286.20 |
16,286.10 |
16,286.20 |
623.9K |
| 12:18 |
16,290.70 |
16,291.00 |
16,290.70 |
16,291.00 |
791.9K |
| 12:19 |
16,293.30 |
16,293.30 |
16,292.10 |
16,292.10 |
445.1K |
| 12:20 |
16,290.10 |
16,293.10 |
16,290.10 |
16,293.10 |
2,898.0K |
| 12:21 |
16,295.90 |
16,295.90 |
16,295.70 |
16,295.70 |
290.8K |
| 12:22 |
16,291.50 |
16,292.90 |
16,291.50 |
16,292.90 |
602.9K |
| 12:23 |
16,300.00 |
16,300.20 |
16,300.00 |
16,300.20 |
581.5K |
| 12:24 |
16,294.70 |
16,294.70 |
16,291.40 |
16,291.40 |
468.4K |
| 12:25 |
16,282.70 |
16,282.70 |
16,274.80 |
16,274.80 |
301.7K |
| 12:26 |
16,268.70 |
16,268.70 |
16,258.70 |
16,258.70 |
1,688.4K |
| 12:27 |
16,260.30 |
16,261.30 |
16,260.30 |
16,261.30 |
581.3K |
| 12:28 |
16,257.80 |
16,257.80 |
16,253.80 |
16,253.80 |
197.5K |
| 12:29 |
16,255.00 |
16,266.10 |
16,255.00 |
16,266.10 |
1,722.8K |
| 12:30 |
16,263.90 |
16,271.50 |
16,263.90 |
16,271.50 |
480.9K |
| 12:31 |
16,269.60 |
16,269.60 |
16,265.00 |
16,265.00 |
217.7K |
| 12:32 |
16,261.30 |
16,261.30 |
16,259.10 |
16,259.10 |
253.7K |
| 12:33 |
16,254.30 |
16,261.20 |
16,254.30 |
16,261.20 |
384.1K |
| 12:34 |
16,260.30 |
16,260.30 |
16,257.70 |
16,257.70 |
256.8K |
| 12:35 |
16,263.80 |
16,263.80 |
16,258.70 |
16,258.70 |
694.8K |
| 12:36 |
16,258.70 |
16,266.20 |
16,258.70 |
16,266.20 |
387.3K |
| 12:37 |
16,265.60 |
16,265.60 |
16,262.60 |
16,262.60 |
192.4K |
| 12:38 |
16,261.40 |
16,265.50 |
16,261.40 |
16,265.50 |
195.4K |
| 12:39 |
16,263.30 |
16,263.30 |
16,263.10 |
16,263.10 |
215.1K |
| 12:40 |
16,263.50 |
16,263.50 |
16,259.90 |
16,259.90 |
286.2K |
| 12:41 |
16,257.20 |
16,257.20 |
16,251.60 |
16,251.60 |
301.3K |
| 12:42 |
16,249.90 |
16,255.00 |
16,249.90 |
16,255.00 |
222.9K |
| 12:43 |
16,255.30 |
16,255.30 |
16,253.30 |
16,253.30 |
620.8K |
| 12:44 |
16,248.60 |
16,253.60 |
16,248.60 |
16,253.60 |
241.6K |
| 12:45 |
16,251.80 |
16,251.80 |
16,243.70 |
16,243.70 |
369.4K |
| 12:46 |
16,242.20 |
16,242.20 |
16,236.50 |
16,236.50 |
702.2K |
| 12:47 |
16,238.00 |
16,238.00 |
16,233.10 |
16,233.10 |
1,150.4K |
| 12:48 |
16,229.40 |
16,229.40 |
16,225.50 |
16,225.50 |
446.2K |
| 12:49 |
16,227.30 |
16,227.70 |
16,227.30 |
16,227.70 |
282.8K |
| 12:50 |
16,230.30 |
16,230.30 |
16,229.40 |
16,229.40 |
275.4K |
| 12:51 |
16,228.70 |
16,229.70 |
16,228.70 |
16,229.70 |
477.0K |
| 12:52 |
16,230.90 |
16,230.90 |
16,228.00 |
16,228.00 |
157.0K |
| 12:53 |
16,230.00 |
16,235.60 |
16,230.00 |
16,235.60 |
387.0K |
| 12:54 |
16,233.80 |
16,233.80 |
16,230.70 |
16,230.70 |
357.9K |
| 12:55 |
16,229.70 |
16,229.70 |
16,224.30 |
16,224.30 |
363.4K |
| 12:56 |
16,223.80 |
16,224.20 |
16,223.80 |
16,224.20 |
138.2K |
| 12:57 |
16,222.40 |
16,227.70 |
16,222.40 |
16,227.70 |
369.9K |
| 12:58 |
16,232.00 |
16,232.00 |
16,231.60 |
16,231.60 |
327.1K |
| 12:59 |
16,237.10 |
16,237.10 |
16,236.60 |
16,236.60 |
751.7K |
| 13:00 |
16,228.90 |
16,228.90 |
16,221.70 |
16,221.70 |
391.5K |
| 13:01 |
16,218.80 |
16,218.80 |
16,216.60 |
16,216.60 |
546.6K |
| 13:02 |
16,217.10 |
16,217.10 |
16,211.30 |
16,211.30 |
907.3K |
| 13:03 |
16,212.80 |
16,213.40 |
16,212.80 |
16,213.40 |
209.5K |
| 13:04 |
16,213.30 |
16,213.40 |
16,213.30 |
16,213.40 |
155.8K |
| 13:05 |
16,213.30 |
16,214.30 |
16,213.30 |
16,214.30 |
701.3K |
| 13:06 |
16,211.00 |
16,211.00 |
16,207.00 |
16,207.00 |
328.3K |
| 13:07 |
16,206.50 |
16,206.50 |
16,203.30 |
16,203.30 |
410.1K |
| 13:08 |
16,206.80 |
16,207.40 |
16,206.80 |
16,207.40 |
224.0K |
| 13:09 |
16,203.90 |
16,207.30 |
16,203.90 |
16,207.30 |
157.4K |
| 13:10 |
16,206.40 |
16,212.50 |
16,206.40 |
16,212.50 |
334.8K |
| 13:11 |
16,216.00 |
16,216.00 |
16,213.60 |
16,213.60 |
179.9K |
| 13:12 |
16,213.10 |
16,220.30 |
16,213.10 |
16,220.30 |
609.3K |
| 13:13 |
16,219.60 |
16,219.60 |
16,215.40 |
16,215.40 |
309.9K |
| 13:14 |
16,207.70 |
16,207.70 |
16,205.20 |
16,205.20 |
451.9K |
| 13:15 |
16,214.90 |
16,214.90 |
16,214.50 |
16,214.50 |
333.4K |
| 13:16 |
16,209.10 |
16,209.10 |
16,203.50 |
16,203.50 |
219.9K |
| 13:17 |
16,203.40 |
16,203.40 |
16,192.00 |
16,192.00 |
762.9K |
| 13:18 |
16,191.90 |
16,193.10 |
16,191.90 |
16,193.10 |
185.2K |
| 13:19 |
16,194.00 |
16,199.80 |
16,194.00 |
16,199.80 |
214.2K |
| 13:20 |
16,199.60 |
16,199.60 |
16,194.90 |
16,194.90 |
517.1K |
| 13:21 |
16,198.10 |
16,198.10 |
16,197.40 |
16,197.40 |
175.5K |
| 13:22 |
16,195.30 |
16,195.30 |
16,193.60 |
16,193.60 |
151.3K |
| 13:23 |
16,192.00 |
16,192.00 |
16,189.80 |
16,189.80 |
168.1K |
| 13:24 |
16,182.80 |
16,182.80 |
16,180.00 |
16,180.00 |
986.2K |
| 13:25 |
16,180.30 |
16,180.30 |
16,177.00 |
16,177.00 |
315.5K |
| 13:26 |
16,175.60 |
16,175.60 |
16,173.00 |
16,173.00 |
260.4K |
| 13:27 |
16,171.90 |
16,171.90 |
16,163.00 |
16,163.00 |
690.8K |
| 13:28 |
16,159.80 |
16,167.10 |
16,159.80 |
16,167.10 |
309.2K |
| 13:29 |
16,170.90 |
16,170.90 |
16,166.90 |
16,166.90 |
143.3K |
| 13:30 |
16,166.00 |
16,166.00 |
16,165.90 |
16,165.90 |
251.5K |
| 13:31 |
16,165.00 |
16,165.00 |
16,164.80 |
16,164.80 |
966.6K |
| 13:32 |
16,164.50 |
16,164.50 |
16,162.90 |
16,162.90 |
252.0K |
| 13:33 |
16,164.70 |
16,166.10 |
16,164.70 |
16,166.10 |
356.5K |
| 13:34 |
16,164.40 |
16,167.90 |
16,164.40 |
16,167.90 |
163.9K |
| 13:35 |
16,167.60 |
16,168.50 |
16,167.60 |
16,168.50 |
323.5K |
| 13:36 |
16,169.40 |
16,169.40 |
16,167.50 |
16,167.50 |
73.6K |
| 13:37 |
16,166.10 |
16,168.80 |
16,166.10 |
16,168.80 |
218.5K |
| 13:38 |
16,163.80 |
16,166.90 |
16,163.80 |
16,166.90 |
1,277.2K |
| 13:39 |
16,169.90 |
16,169.90 |
16,167.90 |
16,167.90 |
209.5K |
| 13:40 |
16,173.50 |
16,183.00 |
16,173.50 |
16,183.00 |
751.5K |
| 13:41 |
16,181.70 |
16,185.70 |
16,181.70 |
16,185.70 |
359.6K |
| 13:42 |
16,183.20 |
16,183.20 |
16,178.90 |
16,178.90 |
180.0K |
| 13:43 |
16,178.40 |
16,178.40 |
16,174.60 |
16,174.60 |
221.4K |
| 13:44 |
16,174.40 |
16,174.40 |
16,172.90 |
16,172.90 |
538.0K |
| 13:45 |
16,173.20 |
16,174.20 |
16,173.20 |
16,174.20 |
295.9K |
| 13:46 |
16,177.70 |
16,179.20 |
16,177.70 |
16,179.20 |
1,353.9K |
| 13:47 |
16,180.90 |
16,181.90 |
16,180.90 |
16,181.90 |
214.4K |
| 13:48 |
16,184.30 |
16,186.60 |
16,184.30 |
16,186.60 |
661.3K |
| 13:49 |
16,184.70 |
16,185.60 |
16,184.70 |
16,185.60 |
1,053.2K |
| 13:50 |
16,188.30 |
16,188.30 |
16,181.60 |
16,181.60 |
315.1K |
| 13:51 |
16,185.70 |
16,185.70 |
16,184.70 |
16,184.70 |
623.6K |
| 13:52 |
16,182.40 |
16,185.40 |
16,182.40 |
16,185.40 |
254.1K |
| 13:53 |
16,185.40 |
16,189.70 |
16,185.40 |
16,189.70 |
614.2K |
| 13:54 |
16,191.80 |
16,191.80 |
16,190.20 |
16,190.20 |
246.4K |
| 13:55 |
16,184.00 |
16,184.00 |
16,178.40 |
16,178.40 |
812.6K |
| 13:56 |
16,172.40 |
16,172.40 |
16,168.50 |
16,168.50 |
889.1K |
| 13:57 |
16,171.90 |
16,173.80 |
16,171.90 |
16,173.80 |
306.6K |
| 13:58 |
16,173.80 |
16,173.80 |
16,173.30 |
16,173.30 |
253.2K |
| 13:59 |
16,173.80 |
16,174.90 |
16,173.80 |
16,174.90 |
1,181.9K |
| 14:00 |
16,169.70 |
16,169.70 |
16,163.30 |
16,163.30 |
375.2K |
| 14:01 |
16,166.40 |
16,166.40 |
16,166.30 |
16,166.30 |
234.2K |
| 14:02 |
16,168.20 |
16,168.20 |
16,168.20 |
16,168.20 |
522.8K |
| 14:03 |
16,170.20 |
16,173.60 |
16,170.20 |
16,173.60 |
346.8K |
| 14:04 |
16,169.40 |
16,170.90 |
16,169.40 |
16,170.90 |
410.6K |
| 14:05 |
16,169.30 |
16,169.30 |
16,165.60 |
16,165.60 |
317.9K |
| 14:06 |
16,164.30 |
16,164.30 |
16,156.10 |
16,156.10 |
562.1K |
| 14:07 |
16,164.20 |
16,164.20 |
16,159.90 |
16,159.90 |
211.1K |
| 14:08 |
16,156.40 |
16,163.10 |
16,156.40 |
16,163.10 |
342.8K |
| 14:09 |
16,165.80 |
16,165.80 |
16,164.50 |
16,164.50 |
392.4K |
| 14:10 |
16,166.00 |
16,166.00 |
16,162.30 |
16,162.30 |
259.8K |
| 14:11 |
16,169.50 |
16,172.10 |
16,169.50 |
16,172.10 |
334.3K |
| 14:12 |
16,168.20 |
16,180.70 |
16,168.20 |
16,180.70 |
371.0K |
| 14:13 |
16,178.60 |
16,178.60 |
16,174.30 |
16,174.30 |
420.4K |
| 14:14 |
16,179.60 |
16,179.60 |
16,178.00 |
16,178.00 |
389.7K |
| 14:15 |
16,174.60 |
16,179.40 |
16,174.60 |
16,179.40 |
1,010.4K |
| 14:16 |
16,183.40 |
16,187.60 |
16,183.40 |
16,187.60 |
622.3K |
| 14:17 |
16,187.00 |
16,187.00 |
16,184.80 |
16,184.80 |
365.6K |
| 14:18 |
16,184.50 |
16,184.50 |
16,179.80 |
16,179.80 |
570.9K |
| 14:19 |
16,178.80 |
16,178.90 |
16,178.80 |
16,178.90 |
197.8K |
| 14:20 |
16,182.60 |
16,185.00 |
16,182.60 |
16,185.00 |
363.8K |
| 14:21 |
16,180.30 |
16,183.00 |
16,180.30 |
16,183.00 |
138.9K |
| 14:22 |
16,183.40 |
16,183.40 |
16,183.20 |
16,183.20 |
130.6K |
| 14:23 |
16,184.90 |
16,187.10 |
16,184.90 |
16,187.10 |
186.4K |
| 14:24 |
16,189.30 |
16,189.30 |
16,188.20 |
16,188.20 |
245.1K |
| 14:25 |
16,184.10 |
16,184.10 |
16,183.60 |
16,183.60 |
320.3K |
| 14:26 |
16,185.50 |
16,186.80 |
16,185.50 |
16,186.80 |
194.0K |
| 14:27 |
16,185.90 |
16,185.90 |
16,183.30 |
16,183.30 |
386.4K |
| 14:28 |
16,186.30 |
16,186.30 |
16,183.50 |
16,183.50 |
401.8K |
| 14:29 |
16,179.90 |
16,179.90 |
16,173.60 |
16,173.60 |
380.7K |
| 14:30 |
16,177.20 |
16,177.30 |
16,177.20 |
16,177.30 |
300.2K |
| 14:31 |
16,173.20 |
16,174.30 |
16,173.20 |
16,174.30 |
340.1K |
| 14:32 |
16,171.80 |
16,171.80 |
16,165.80 |
16,165.80 |
409.4K |
| 14:33 |
16,166.70 |
16,167.30 |
16,166.70 |
16,167.30 |
178.7K |
| 14:34 |
16,171.50 |
16,171.50 |
16,169.80 |
16,169.80 |
165.7K |
| 14:35 |
16,171.30 |
16,173.20 |
16,171.30 |
16,173.20 |
206.8K |
| 14:36 |
16,174.60 |
16,174.60 |
16,174.20 |
16,174.20 |
274.8K |
| 14:37 |
16,174.10 |
16,175.00 |
16,174.10 |
16,175.00 |
259.3K |
| 14:38 |
16,176.40 |
16,176.40 |
16,174.60 |
16,174.60 |
225.0K |
| 14:39 |
16,172.90 |
16,172.90 |
16,170.70 |
16,170.70 |
176.0K |
| 14:40 |
16,179.20 |
16,179.20 |
16,172.30 |
16,172.30 |
193.9K |
| 14:41 |
16,178.10 |
16,179.00 |
16,178.10 |
16,179.00 |
144.0K |
| 14:42 |
16,179.10 |
16,179.10 |
16,178.40 |
16,178.40 |
481.9K |
| 14:43 |
16,180.10 |
16,187.20 |
16,180.10 |
16,187.20 |
1,340.9K |
| 14:44 |
16,189.10 |
16,189.10 |
16,188.20 |
16,188.20 |
503.7K |
| 14:45 |
16,189.40 |
16,189.40 |
16,188.90 |
16,188.90 |
487.3K |
| 14:46 |
16,191.80 |
16,195.00 |
16,191.80 |
16,195.00 |
864.2K |
| 14:47 |
16,193.20 |
16,193.20 |
16,192.50 |
16,192.50 |
984.2K |
| 14:48 |
16,186.30 |
16,188.80 |
16,186.30 |
16,188.80 |
594.8K |
| 14:49 |
16,190.10 |
16,190.10 |
16,190.00 |
16,190.00 |
315.4K |
| 14:50 |
16,189.80 |
16,194.20 |
16,189.80 |
16,194.20 |
273.6K |
| 14:51 |
16,191.00 |
16,191.00 |
16,190.60 |
16,190.60 |
598.1K |
| 14:52 |
16,193.00 |
16,193.00 |
16,189.30 |
16,189.30 |
326.9K |
| 14:53 |
16,190.50 |
16,190.50 |
16,190.20 |
16,190.20 |
330.3K |
| 14:54 |
16,192.90 |
16,193.20 |
16,192.90 |
16,193.20 |
175.6K |
| 14:55 |
16,192.40 |
16,192.40 |
16,189.60 |
16,189.60 |
183.0K |
| 14:56 |
16,192.50 |
16,192.50 |
16,189.10 |
16,189.10 |
197.7K |
| 14:57 |
16,190.10 |
16,190.10 |
16,190.00 |
16,190.00 |
2,654.3K |
| 14:58 |
16,188.80 |
16,188.80 |
16,185.40 |
16,185.40 |
345.8K |
| 14:59 |
16,185.70 |
16,186.70 |
16,185.70 |
16,186.70 |
155.7K |
| 15:00 |
16,188.70 |
16,188.70 |
16,185.60 |
16,185.60 |
453.4K |
| 15:01 |
16,186.10 |
16,186.80 |
16,186.10 |
16,186.80 |
693.7K |
| 15:02 |
16,178.50 |
16,178.50 |
16,178.20 |
16,178.20 |
347.4K |
| 15:03 |
16,175.50 |
16,175.50 |
16,172.80 |
16,172.80 |
227.0K |
| 15:04 |
16,169.40 |
16,175.70 |
16,169.40 |
16,175.70 |
491.6K |
| 15:05 |
16,173.30 |
16,173.30 |
16,169.50 |
16,169.50 |
825.7K |
| 15:06 |
16,172.00 |
16,172.00 |
16,171.80 |
16,171.80 |
380.2K |
| 15:07 |
16,174.40 |
16,174.40 |
16,173.30 |
16,173.30 |
216.0K |
| 15:08 |
16,170.60 |
16,172.70 |
16,170.60 |
16,172.70 |
357.1K |
| 15:09 |
16,174.20 |
16,175.30 |
16,174.20 |
16,175.30 |
505.3K |
| 15:10 |
16,174.30 |
16,182.40 |
16,174.30 |
16,182.40 |
536.1K |
| 15:11 |
16,179.60 |
16,179.60 |
16,177.40 |
16,177.40 |
392.2K |
| 15:12 |
16,176.60 |
16,180.50 |
16,176.60 |
16,180.50 |
253.3K |
| 15:13 |
16,180.70 |
16,180.70 |
16,177.90 |
16,177.90 |
525.3K |
| 15:14 |
16,180.40 |
16,184.90 |
16,180.40 |
16,184.90 |
393.7K |
| 15:15 |
16,183.70 |
16,183.70 |
16,183.60 |
16,183.60 |
442.6K |
| 15:16 |
16,185.40 |
16,185.40 |
16,183.50 |
16,183.50 |
250.9K |
| 15:17 |
16,186.00 |
16,187.20 |
16,186.00 |
16,187.20 |
258.4K |
| 15:18 |
16,190.30 |
16,190.30 |
16,188.70 |
16,188.70 |
290.4K |
| 15:19 |
16,190.40 |
16,194.10 |
16,190.40 |
16,194.10 |
814.5K |
| 15:20 |
16,193.80 |
16,206.60 |
16,193.80 |
16,206.60 |
732.9K |
| 15:21 |
16,209.90 |
16,211.80 |
16,209.90 |
16,211.80 |
943.2K |
| 15:22 |
16,210.60 |
16,214.10 |
16,210.60 |
16,214.10 |
235.6K |
| 15:23 |
16,207.80 |
16,213.60 |
16,207.80 |
16,213.60 |
301.7K |
| 15:24 |
16,212.00 |
16,212.00 |
16,209.60 |
16,209.60 |
519.8K |
| 15:25 |
16,209.90 |
16,209.90 |
16,209.60 |
16,209.60 |
237.5K |
| 15:26 |
16,211.60 |
16,211.60 |
16,211.60 |
16,211.60 |
531.2K |
| 15:27 |
16,209.20 |
16,209.20 |
16,207.50 |
16,207.50 |
567.5K |
| 15:28 |
16,205.90 |
16,207.20 |
16,205.90 |
16,207.20 |
315.6K |
| 15:29 |
16,201.90 |
16,201.90 |
16,201.80 |
16,201.80 |
579.4K |
| 15:30 |
16,202.50 |
16,202.50 |
16,201.10 |
16,201.10 |
294.2K |
| 15:31 |
16,206.10 |
16,206.80 |
16,206.10 |
16,206.80 |
512.1K |
| 15:32 |
16,205.00 |
16,205.00 |
16,204.00 |
16,204.00 |
377.6K |
| 15:33 |
16,202.90 |
16,202.90 |
16,202.40 |
16,202.40 |
332.4K |
| 15:34 |
16,206.00 |
16,206.00 |
16,205.00 |
16,205.00 |
513.0K |
| 15:35 |
16,203.80 |
16,208.30 |
16,203.80 |
16,208.30 |
1,395.1K |
| 15:36 |
16,203.50 |
16,204.50 |
16,203.50 |
16,204.50 |
550.2K |
| 15:37 |
16,200.40 |
16,200.40 |
16,193.70 |
16,193.70 |
1,067.1K |
| 15:38 |
16,189.50 |
16,189.50 |
16,182.60 |
16,182.60 |
879.0K |
| 15:39 |
16,180.30 |
16,184.10 |
16,180.30 |
16,184.10 |
395.3K |
| 15:40 |
16,182.50 |
16,184.30 |
16,182.50 |
16,184.30 |
698.6K |
| 15:41 |
16,180.00 |
16,180.00 |
16,177.90 |
16,177.90 |
708.0K |
| 15:42 |
16,176.10 |
16,176.10 |
16,168.00 |
16,168.00 |
509.6K |
| 15:43 |
16,170.00 |
16,170.00 |
16,166.20 |
16,166.20 |
456.4K |
| 15:44 |
16,167.30 |
16,167.30 |
16,161.70 |
16,161.70 |
416.8K |
| 15:45 |
16,165.10 |
16,165.80 |
16,165.10 |
16,165.80 |
575.6K |
| 15:46 |
16,163.90 |
16,164.20 |
16,163.90 |
16,164.20 |
1,026.6K |
| 15:47 |
16,166.90 |
16,166.90 |
16,166.90 |
16,166.90 |
598.2K |
| 15:48 |
16,168.50 |
16,168.50 |
16,163.80 |
16,163.80 |
343.8K |
| 15:49 |
16,162.90 |
16,164.80 |
16,162.90 |
16,164.80 |
438.6K |
| 15:50 |
16,164.40 |
16,164.40 |
16,161.30 |
16,161.30 |
1,432.5K |
| 15:51 |
16,160.30 |
16,166.70 |
16,160.30 |
16,166.70 |
645.1K |
| 15:52 |
16,164.20 |
16,165.30 |
16,164.20 |
16,165.30 |
668.7K |
| 15:53 |
16,163.20 |
16,163.20 |
16,160.00 |
16,160.00 |
580.9K |
| 15:54 |
16,158.50 |
16,158.50 |
16,155.60 |
16,155.60 |
1,052.0K |
| 15:55 |
16,151.90 |
16,152.60 |
16,151.90 |
16,152.60 |
713.6K |
| 15:56 |
16,151.40 |
16,152.70 |
16,151.40 |
16,152.70 |
1,404.5K |
| 15:57 |
16,152.00 |
16,159.10 |
16,152.00 |
16,159.10 |
884.3K |
| 15:58 |
16,158.10 |
16,159.40 |
16,158.10 |
16,159.40 |
919.5K |
| 15:59 |
16,158.20 |
16,158.20 |
16,153.40 |
16,153.40 |
1,022.5K |
| 16:00 |
16,151.00 |
16,151.00 |
16,149.60 |
16,149.60 |
528.3K |
| 16:01 |
16,149.60 |
16,149.60 |
16,149.60 |
16,149.60 |
0.0K |
| 16:02 |
16,149.60 |
16,149.60 |
16,149.60 |
16,149.60 |
0.0K |
| 16:03 |
16,149.60 |
16,149.60 |
16,149.60 |
16,149.60 |
0.0K |
| 16:04 |
16,149.60 |
16,181.60 |
16,149.60 |
16,181.60 |
66,438.5K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|