| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,257.70 |
16,257.70 |
16,183.10 |
16,183.10 |
1,638.9K |
| 10:01 |
16,181.60 |
16,185.90 |
16,181.60 |
16,185.90 |
71.1K |
| 10:02 |
16,180.00 |
16,180.00 |
16,167.40 |
16,167.40 |
693.3K |
| 10:03 |
16,172.90 |
16,172.90 |
16,170.80 |
16,170.80 |
372.5K |
| 10:04 |
16,173.50 |
16,180.10 |
16,173.50 |
16,180.10 |
1,342.1K |
| 10:05 |
16,178.40 |
16,178.80 |
16,178.40 |
16,178.80 |
850.4K |
| 10:06 |
16,185.00 |
16,185.00 |
16,180.50 |
16,180.50 |
1,947.7K |
| 10:07 |
16,152.10 |
16,173.50 |
16,152.10 |
16,173.50 |
1,103.0K |
| 10:08 |
16,173.20 |
16,183.90 |
16,173.20 |
16,183.90 |
1,349.6K |
| 10:09 |
16,184.20 |
16,184.20 |
16,148.70 |
16,148.70 |
2,572.1K |
| 10:10 |
16,140.90 |
16,140.90 |
16,126.20 |
16,126.20 |
1,672.8K |
| 10:11 |
16,124.20 |
16,128.60 |
16,124.20 |
16,128.60 |
1,024.8K |
| 10:12 |
16,126.40 |
16,126.40 |
16,121.50 |
16,121.50 |
754.0K |
| 10:13 |
16,129.20 |
16,129.20 |
16,128.50 |
16,128.50 |
675.3K |
| 10:14 |
16,127.00 |
16,127.00 |
16,124.20 |
16,124.20 |
1,200.3K |
| 10:15 |
16,116.20 |
16,119.30 |
16,116.20 |
16,119.30 |
607.4K |
| 10:16 |
16,125.70 |
16,125.70 |
16,115.30 |
16,115.30 |
541.4K |
| 10:17 |
16,114.30 |
16,119.10 |
16,114.30 |
16,119.10 |
455.4K |
| 10:18 |
16,112.90 |
16,119.30 |
16,112.90 |
16,119.30 |
962.7K |
| 10:19 |
16,120.80 |
16,124.40 |
16,120.80 |
16,124.40 |
1,031.6K |
| 10:20 |
16,119.80 |
16,144.30 |
16,119.80 |
16,144.30 |
714.5K |
| 10:21 |
16,145.20 |
16,145.90 |
16,145.20 |
16,145.90 |
1,189.1K |
| 10:22 |
16,148.20 |
16,150.70 |
16,148.20 |
16,150.70 |
544.2K |
| 10:23 |
16,157.40 |
16,157.80 |
16,157.40 |
16,157.80 |
307.8K |
| 10:24 |
16,161.50 |
16,163.30 |
16,161.50 |
16,163.30 |
896.8K |
| 10:25 |
16,156.30 |
16,156.30 |
16,156.20 |
16,156.20 |
787.0K |
| 10:26 |
16,146.00 |
16,146.00 |
16,141.50 |
16,141.50 |
603.5K |
| 10:27 |
16,136.50 |
16,136.50 |
16,136.30 |
16,136.30 |
1,033.1K |
| 10:28 |
16,130.40 |
16,130.40 |
16,129.60 |
16,129.60 |
748.6K |
| 10:29 |
16,130.30 |
16,130.30 |
16,128.20 |
16,128.20 |
1,480.8K |
| 10:30 |
16,132.50 |
16,138.00 |
16,132.50 |
16,138.00 |
258.5K |
| 10:31 |
16,135.30 |
16,139.20 |
16,135.30 |
16,139.20 |
208.1K |
| 10:32 |
16,132.90 |
16,132.90 |
16,129.40 |
16,129.40 |
311.8K |
| 10:33 |
16,129.50 |
16,130.40 |
16,129.50 |
16,130.40 |
597.4K |
| 10:34 |
16,131.20 |
16,131.20 |
16,122.80 |
16,122.80 |
726.4K |
| 10:35 |
16,121.90 |
16,121.90 |
16,115.50 |
16,115.50 |
567.7K |
| 10:36 |
16,120.60 |
16,128.80 |
16,120.60 |
16,128.80 |
330.3K |
| 10:37 |
16,122.50 |
16,126.50 |
16,122.50 |
16,126.50 |
493.4K |
| 10:38 |
16,125.60 |
16,127.80 |
16,125.60 |
16,127.80 |
384.1K |
| 10:39 |
16,121.80 |
16,127.30 |
16,121.80 |
16,127.30 |
140.7K |
| 10:40 |
16,118.30 |
16,120.60 |
16,118.30 |
16,120.60 |
393.8K |
| 10:41 |
16,122.10 |
16,122.10 |
16,121.60 |
16,121.60 |
324.3K |
| 10:42 |
16,122.50 |
16,122.50 |
16,116.90 |
16,116.90 |
3,770.1K |
| 10:43 |
16,109.80 |
16,115.10 |
16,109.80 |
16,115.10 |
638.6K |
| 10:44 |
16,113.30 |
16,114.80 |
16,113.30 |
16,114.80 |
199.1K |
| 10:45 |
16,111.50 |
16,111.50 |
16,106.00 |
16,106.00 |
1,075.5K |
| 10:46 |
16,103.50 |
16,103.50 |
16,101.90 |
16,101.90 |
539.5K |
| 10:47 |
16,105.70 |
16,115.80 |
16,105.70 |
16,115.80 |
2,911.0K |
| 10:48 |
16,118.30 |
16,118.30 |
16,117.40 |
16,117.40 |
606.7K |
| 10:49 |
16,121.50 |
16,124.90 |
16,121.50 |
16,124.90 |
658.3K |
| 10:50 |
16,120.20 |
16,120.20 |
16,120.00 |
16,120.00 |
623.0K |
| 10:51 |
16,121.60 |
16,121.60 |
16,120.50 |
16,120.50 |
210.7K |
| 10:52 |
16,118.20 |
16,119.20 |
16,118.20 |
16,119.20 |
727.3K |
| 10:53 |
16,118.20 |
16,122.30 |
16,118.20 |
16,122.30 |
374.6K |
| 10:54 |
16,121.60 |
16,121.60 |
16,118.20 |
16,118.20 |
306.7K |
| 10:55 |
16,124.60 |
16,130.30 |
16,124.60 |
16,130.30 |
762.7K |
| 10:56 |
16,136.00 |
16,136.00 |
16,131.90 |
16,131.90 |
537.9K |
| 10:57 |
16,141.90 |
16,144.80 |
16,141.90 |
16,144.80 |
509.9K |
| 10:58 |
16,140.40 |
16,140.40 |
16,138.20 |
16,138.20 |
276.6K |
| 10:59 |
16,138.60 |
16,138.60 |
16,137.40 |
16,137.40 |
413.2K |
| 11:00 |
16,135.30 |
16,140.20 |
16,135.30 |
16,140.20 |
401.2K |
| 11:01 |
16,137.10 |
16,142.20 |
16,137.10 |
16,142.20 |
181.6K |
| 11:02 |
16,145.60 |
16,145.60 |
16,141.90 |
16,141.90 |
571.9K |
| 11:03 |
16,149.10 |
16,149.50 |
16,149.10 |
16,149.50 |
124.7K |
| 11:04 |
16,152.50 |
16,152.50 |
16,152.30 |
16,152.30 |
373.4K |
| 11:05 |
16,153.90 |
16,158.20 |
16,153.90 |
16,158.20 |
198.9K |
| 11:06 |
16,164.60 |
16,166.20 |
16,164.60 |
16,166.20 |
362.9K |
| 11:07 |
16,167.50 |
16,169.40 |
16,167.50 |
16,169.40 |
329.4K |
| 11:08 |
16,173.80 |
16,178.40 |
16,173.80 |
16,178.40 |
1,489.6K |
| 11:09 |
16,181.00 |
16,181.00 |
16,180.10 |
16,180.10 |
805.4K |
| 11:10 |
16,178.80 |
16,178.80 |
16,170.70 |
16,170.70 |
753.7K |
| 11:11 |
16,165.50 |
16,165.50 |
16,162.00 |
16,162.00 |
2,371.4K |
| 11:12 |
16,154.90 |
16,155.70 |
16,154.90 |
16,155.70 |
251.9K |
| 11:13 |
16,161.70 |
16,162.70 |
16,161.70 |
16,162.70 |
66.2K |
| 11:14 |
16,163.90 |
16,163.90 |
16,162.60 |
16,162.60 |
154.6K |
| 11:15 |
16,161.90 |
16,161.90 |
16,159.90 |
16,159.90 |
714.6K |
| 11:16 |
16,151.80 |
16,151.80 |
16,150.50 |
16,150.50 |
573.2K |
| 11:17 |
16,150.50 |
16,153.00 |
16,150.50 |
16,153.00 |
357.3K |
| 11:18 |
16,151.00 |
16,151.50 |
16,151.00 |
16,151.50 |
763.6K |
| 11:19 |
16,151.20 |
16,152.60 |
16,151.20 |
16,152.60 |
102.7K |
| 11:20 |
16,150.00 |
16,150.60 |
16,150.00 |
16,150.60 |
168.2K |
| 11:21 |
16,150.80 |
16,153.60 |
16,150.80 |
16,153.60 |
334.7K |
| 11:22 |
16,156.20 |
16,157.80 |
16,156.20 |
16,157.80 |
353.9K |
| 11:23 |
16,160.40 |
16,160.40 |
16,160.00 |
16,160.00 |
495.1K |
| 11:24 |
16,159.50 |
16,162.30 |
16,159.50 |
16,162.30 |
141.4K |
| 11:25 |
16,162.40 |
16,162.40 |
16,157.10 |
16,157.10 |
1,068.2K |
| 11:26 |
16,156.20 |
16,156.20 |
16,149.70 |
16,149.70 |
468.8K |
| 11:27 |
16,147.20 |
16,147.20 |
16,145.60 |
16,145.60 |
432.6K |
| 11:28 |
16,149.60 |
16,149.60 |
16,148.50 |
16,148.50 |
582.4K |
| 11:29 |
16,151.00 |
16,151.00 |
16,148.20 |
16,148.20 |
563.3K |
| 11:30 |
16,145.10 |
16,145.10 |
16,141.00 |
16,141.00 |
1,410.4K |
| 11:31 |
16,140.60 |
16,143.10 |
16,140.60 |
16,143.10 |
1,231.1K |
| 11:32 |
16,137.10 |
16,137.10 |
16,136.60 |
16,136.60 |
241.0K |
| 11:33 |
16,140.90 |
16,140.90 |
16,139.00 |
16,139.00 |
277.3K |
| 11:34 |
16,133.80 |
16,133.80 |
16,133.50 |
16,133.50 |
404.3K |
| 11:35 |
16,137.20 |
16,137.20 |
16,131.20 |
16,131.20 |
784.6K |
| 11:36 |
16,125.60 |
16,125.60 |
16,122.50 |
16,122.50 |
2,190.7K |
| 11:37 |
16,121.10 |
16,121.10 |
16,112.90 |
16,112.90 |
695.4K |
| 11:38 |
16,110.90 |
16,111.50 |
16,110.90 |
16,111.50 |
176.1K |
| 11:39 |
16,115.80 |
16,115.80 |
16,114.60 |
16,114.60 |
170.2K |
| 11:40 |
16,115.30 |
16,115.30 |
16,114.70 |
16,114.70 |
414.8K |
| 11:41 |
16,117.60 |
16,118.00 |
16,117.60 |
16,118.00 |
849.8K |
| 11:42 |
16,118.40 |
16,120.30 |
16,118.40 |
16,120.30 |
386.5K |
| 11:43 |
16,123.30 |
16,123.30 |
16,120.00 |
16,120.00 |
224.2K |
| 11:44 |
16,120.90 |
16,121.60 |
16,120.90 |
16,121.60 |
265.4K |
| 11:45 |
16,126.00 |
16,126.80 |
16,126.00 |
16,126.80 |
572.8K |
| 11:46 |
16,128.60 |
16,128.60 |
16,126.30 |
16,126.30 |
168.7K |
| 11:47 |
16,127.80 |
16,127.80 |
16,125.60 |
16,125.60 |
395.1K |
| 11:48 |
16,127.30 |
16,127.30 |
16,126.10 |
16,126.10 |
70.6K |
| 11:49 |
16,125.40 |
16,125.40 |
16,124.90 |
16,124.90 |
202.2K |
| 11:50 |
16,123.60 |
16,123.60 |
16,122.60 |
16,122.60 |
261.9K |
| 11:51 |
16,124.20 |
16,127.00 |
16,124.20 |
16,127.00 |
263.0K |
| 11:52 |
16,124.90 |
16,125.70 |
16,124.90 |
16,125.70 |
186.4K |
| 11:53 |
16,130.00 |
16,130.00 |
16,127.70 |
16,127.70 |
218.0K |
| 11:54 |
16,130.10 |
16,130.10 |
16,129.60 |
16,129.60 |
144.9K |
| 11:55 |
16,128.00 |
16,128.00 |
16,126.80 |
16,126.80 |
378.6K |
| 11:56 |
16,122.90 |
16,125.40 |
16,122.90 |
16,125.40 |
216.4K |
| 11:57 |
16,126.00 |
16,126.00 |
16,125.20 |
16,125.20 |
340.2K |
| 11:58 |
16,125.10 |
16,130.60 |
16,125.10 |
16,130.60 |
270.9K |
| 11:59 |
16,131.10 |
16,135.20 |
16,131.10 |
16,135.20 |
2,240.4K |
| 12:00 |
16,136.30 |
16,137.70 |
16,136.30 |
16,137.70 |
495.6K |
| 12:01 |
16,136.40 |
16,138.30 |
16,136.40 |
16,138.30 |
173.1K |
| 12:02 |
16,133.70 |
16,135.30 |
16,133.70 |
16,135.30 |
281.8K |
| 12:03 |
16,134.30 |
16,134.30 |
16,130.10 |
16,130.10 |
356.6K |
| 12:04 |
16,128.20 |
16,129.70 |
16,128.20 |
16,129.70 |
498.7K |
| 12:05 |
16,126.50 |
16,127.50 |
16,126.50 |
16,127.50 |
304.7K |
| 12:06 |
16,126.90 |
16,127.70 |
16,126.90 |
16,127.70 |
285.1K |
| 12:07 |
16,123.70 |
16,125.40 |
16,123.70 |
16,125.40 |
1,820.0K |
| 12:08 |
16,126.00 |
16,126.00 |
16,125.10 |
16,125.10 |
496.8K |
| 12:09 |
16,123.80 |
16,123.80 |
16,122.60 |
16,122.60 |
530.8K |
| 12:10 |
16,123.10 |
16,123.10 |
16,120.30 |
16,120.30 |
374.6K |
| 12:11 |
16,120.60 |
16,121.40 |
16,120.60 |
16,121.40 |
275.8K |
| 12:12 |
16,118.20 |
16,118.20 |
16,117.20 |
16,117.20 |
1,015.9K |
| 12:13 |
16,107.40 |
16,111.00 |
16,107.40 |
16,111.00 |
361.8K |
| 12:14 |
16,107.90 |
16,108.80 |
16,107.90 |
16,108.80 |
596.5K |
| 12:15 |
16,110.10 |
16,110.10 |
16,109.20 |
16,109.20 |
315.3K |
| 12:16 |
16,115.80 |
16,122.00 |
16,115.80 |
16,122.00 |
614.2K |
| 12:17 |
16,122.80 |
16,125.00 |
16,122.80 |
16,125.00 |
360.7K |
| 12:18 |
16,127.40 |
16,127.40 |
16,125.90 |
16,125.90 |
111.9K |
| 12:19 |
16,129.20 |
16,138.30 |
16,129.20 |
16,138.30 |
621.5K |
| 12:20 |
16,135.30 |
16,135.30 |
16,135.10 |
16,135.10 |
398.2K |
| 12:21 |
16,138.10 |
16,138.10 |
16,137.10 |
16,137.10 |
93.7K |
| 12:22 |
16,134.30 |
16,135.20 |
16,134.30 |
16,135.20 |
304.9K |
| 12:23 |
16,136.20 |
16,136.20 |
16,134.30 |
16,134.30 |
570.3K |
| 12:24 |
16,133.20 |
16,133.20 |
16,132.30 |
16,132.30 |
220.8K |
| 12:25 |
16,130.70 |
16,133.20 |
16,130.70 |
16,133.20 |
1,342.3K |
| 12:26 |
16,130.50 |
16,130.50 |
16,130.50 |
16,130.50 |
347.6K |
| 12:27 |
16,133.90 |
16,135.60 |
16,133.90 |
16,135.60 |
584.4K |
| 12:28 |
16,137.90 |
16,137.90 |
16,135.00 |
16,135.00 |
192.0K |
| 12:29 |
16,137.70 |
16,139.70 |
16,137.70 |
16,139.70 |
235.7K |
| 12:30 |
16,139.60 |
16,139.60 |
16,137.10 |
16,137.10 |
226.5K |
| 12:31 |
16,140.00 |
16,149.00 |
16,140.00 |
16,149.00 |
1,332.8K |
| 12:32 |
16,156.00 |
16,156.20 |
16,156.00 |
16,156.20 |
104.5K |
| 12:33 |
16,149.40 |
16,150.20 |
16,149.40 |
16,150.20 |
211.9K |
| 12:34 |
16,151.40 |
16,151.40 |
16,148.50 |
16,148.50 |
239.0K |
| 12:35 |
16,150.00 |
16,150.00 |
16,145.90 |
16,145.90 |
144.9K |
| 12:36 |
16,149.70 |
16,149.70 |
16,145.00 |
16,145.00 |
252.6K |
| 12:37 |
16,147.20 |
16,147.20 |
16,146.50 |
16,146.50 |
189.1K |
| 12:38 |
16,144.80 |
16,148.60 |
16,144.80 |
16,148.60 |
180.4K |
| 12:39 |
16,146.40 |
16,151.30 |
16,146.40 |
16,151.30 |
263.4K |
| 12:40 |
16,153.50 |
16,154.60 |
16,153.50 |
16,154.60 |
185.3K |
| 12:41 |
16,155.00 |
16,155.00 |
16,151.80 |
16,151.80 |
241.5K |
| 12:42 |
16,151.80 |
16,151.80 |
16,150.00 |
16,150.00 |
237.2K |
| 12:43 |
16,151.30 |
16,151.30 |
16,150.80 |
16,150.80 |
630.9K |
| 12:44 |
16,150.80 |
16,156.80 |
16,150.80 |
16,156.80 |
129.2K |
| 12:45 |
16,155.00 |
16,158.40 |
16,155.00 |
16,158.40 |
463.1K |
| 12:46 |
16,158.90 |
16,162.80 |
16,158.90 |
16,162.80 |
303.9K |
| 12:47 |
16,162.10 |
16,162.10 |
16,160.80 |
16,160.80 |
269.8K |
| 12:48 |
16,165.40 |
16,165.40 |
16,162.60 |
16,162.60 |
147.2K |
| 12:49 |
16,168.90 |
16,168.90 |
16,166.30 |
16,166.30 |
468.6K |
| 12:50 |
16,164.70 |
16,165.30 |
16,164.70 |
16,165.30 |
564.9K |
| 12:51 |
16,165.10 |
16,165.10 |
16,160.80 |
16,160.80 |
546.2K |
| 12:52 |
16,156.40 |
16,156.40 |
16,154.90 |
16,154.90 |
297.8K |
| 12:53 |
16,152.20 |
16,154.30 |
16,152.20 |
16,154.30 |
162.2K |
| 12:54 |
16,153.10 |
16,153.10 |
16,151.60 |
16,151.60 |
100.8K |
| 12:55 |
16,150.50 |
16,152.40 |
16,150.50 |
16,152.40 |
338.5K |
| 12:56 |
16,150.80 |
16,150.80 |
16,139.70 |
16,139.70 |
244.2K |
| 12:57 |
16,139.50 |
16,139.50 |
16,135.80 |
16,135.80 |
136.0K |
| 12:58 |
16,134.60 |
16,135.60 |
16,134.60 |
16,135.60 |
280.3K |
| 12:59 |
16,135.50 |
16,135.50 |
16,130.70 |
16,130.70 |
617.3K |
| 13:00 |
16,128.20 |
16,131.70 |
16,128.20 |
16,131.70 |
745.5K |
| 13:01 |
16,132.40 |
16,132.70 |
16,132.40 |
16,132.70 |
512.0K |
| 13:02 |
16,134.50 |
16,134.50 |
16,132.30 |
16,132.30 |
140.5K |
| 13:03 |
16,132.70 |
16,133.90 |
16,132.70 |
16,133.90 |
452.4K |
| 13:04 |
16,130.50 |
16,134.00 |
16,130.50 |
16,134.00 |
1,819.8K |
| 13:05 |
16,134.50 |
16,136.50 |
16,134.50 |
16,136.50 |
1,056.2K |
| 13:06 |
16,138.20 |
16,138.20 |
16,137.70 |
16,137.70 |
413.0K |
| 13:07 |
16,140.30 |
16,143.10 |
16,140.30 |
16,143.10 |
1,042.2K |
| 13:08 |
16,142.50 |
16,145.50 |
16,142.50 |
16,145.50 |
227.5K |
| 13:09 |
16,141.30 |
16,141.60 |
16,141.30 |
16,141.60 |
112.1K |
| 13:10 |
16,139.30 |
16,143.20 |
16,139.30 |
16,143.20 |
395.9K |
| 13:11 |
16,146.30 |
16,147.10 |
16,146.30 |
16,147.10 |
1,007.2K |
| 13:12 |
16,151.20 |
16,151.50 |
16,151.20 |
16,151.50 |
960.2K |
| 13:13 |
16,150.00 |
16,150.00 |
16,148.60 |
16,148.60 |
462.9K |
| 13:14 |
16,148.00 |
16,150.40 |
16,148.00 |
16,150.40 |
284.9K |
| 13:15 |
16,150.50 |
16,151.40 |
16,150.50 |
16,151.40 |
137.3K |
| 13:16 |
16,155.40 |
16,155.40 |
16,154.10 |
16,154.10 |
852.7K |
| 13:17 |
16,153.90 |
16,153.90 |
16,150.10 |
16,150.10 |
114.7K |
| 13:18 |
16,152.10 |
16,155.90 |
16,152.10 |
16,155.90 |
182.6K |
| 13:19 |
16,153.60 |
16,155.60 |
16,153.60 |
16,155.60 |
186.1K |
| 13:20 |
16,150.10 |
16,150.10 |
16,148.60 |
16,148.60 |
405.0K |
| 13:21 |
16,152.90 |
16,152.90 |
16,150.50 |
16,150.50 |
100.1K |
| 13:22 |
16,150.40 |
16,150.40 |
16,148.60 |
16,148.60 |
536.2K |
| 13:23 |
16,143.30 |
16,143.30 |
16,142.70 |
16,142.70 |
167.1K |
| 13:24 |
16,140.10 |
16,140.10 |
16,139.50 |
16,139.50 |
99.0K |
| 13:25 |
16,135.70 |
16,135.70 |
16,129.60 |
16,129.60 |
228.5K |
| 13:26 |
16,135.90 |
16,135.90 |
16,134.10 |
16,134.10 |
123.3K |
| 13:27 |
16,138.30 |
16,138.30 |
16,135.30 |
16,135.30 |
655.3K |
| 13:28 |
16,132.20 |
16,132.20 |
16,129.40 |
16,129.40 |
631.1K |
| 13:29 |
16,124.60 |
16,127.20 |
16,124.60 |
16,127.20 |
210.0K |
| 13:30 |
16,127.60 |
16,129.80 |
16,127.60 |
16,129.80 |
287.2K |
| 13:31 |
16,130.00 |
16,136.10 |
16,130.00 |
16,136.10 |
950.6K |
| 13:32 |
16,135.50 |
16,135.70 |
16,135.50 |
16,135.70 |
97.0K |
| 13:33 |
16,137.90 |
16,137.90 |
16,135.80 |
16,135.80 |
164.2K |
| 13:34 |
16,138.20 |
16,138.20 |
16,136.20 |
16,136.20 |
1,553.7K |
| 13:35 |
16,136.00 |
16,137.70 |
16,136.00 |
16,137.70 |
175.2K |
| 13:36 |
16,140.40 |
16,140.40 |
16,139.00 |
16,139.00 |
232.3K |
| 13:37 |
16,138.50 |
16,138.50 |
16,137.30 |
16,137.30 |
215.7K |
| 13:38 |
16,136.20 |
16,136.20 |
16,134.20 |
16,134.20 |
112.9K |
| 13:39 |
16,131.70 |
16,132.60 |
16,131.70 |
16,132.60 |
2,257.8K |
| 13:40 |
16,135.30 |
16,135.30 |
16,133.60 |
16,133.60 |
244.7K |
| 13:41 |
16,130.70 |
16,131.50 |
16,130.70 |
16,131.50 |
205.4K |
| 13:42 |
16,129.50 |
16,129.60 |
16,129.50 |
16,129.60 |
325.6K |
| 13:43 |
16,131.40 |
16,134.20 |
16,131.40 |
16,134.20 |
681.8K |
| 13:44 |
16,137.30 |
16,137.30 |
16,135.40 |
16,135.40 |
562.4K |
| 13:45 |
16,137.10 |
16,137.90 |
16,137.10 |
16,137.90 |
114.9K |
| 13:46 |
16,140.70 |
16,143.40 |
16,140.70 |
16,143.40 |
277.1K |
| 13:47 |
16,145.60 |
16,152.20 |
16,145.60 |
16,152.20 |
923.2K |
| 13:48 |
16,154.80 |
16,157.30 |
16,154.80 |
16,157.30 |
180.7K |
| 13:49 |
16,156.90 |
16,156.90 |
16,156.00 |
16,156.00 |
95.8K |
| 13:50 |
16,156.60 |
16,156.60 |
16,155.20 |
16,155.20 |
217.5K |
| 13:51 |
16,158.40 |
16,159.20 |
16,158.40 |
16,159.20 |
168.5K |
| 13:52 |
16,161.00 |
16,161.00 |
16,159.60 |
16,159.60 |
290.7K |
| 13:53 |
16,160.40 |
16,160.40 |
16,157.10 |
16,157.10 |
195.4K |
| 13:54 |
16,155.00 |
16,155.00 |
16,154.80 |
16,154.80 |
179.6K |
| 13:55 |
16,152.90 |
16,156.30 |
16,152.90 |
16,156.30 |
105.4K |
| 13:56 |
16,158.40 |
16,158.40 |
16,157.80 |
16,157.80 |
1,146.0K |
| 13:57 |
16,156.10 |
16,156.10 |
16,150.30 |
16,150.30 |
230.2K |
| 13:58 |
16,150.70 |
16,150.70 |
16,148.70 |
16,148.70 |
225.4K |
| 13:59 |
16,150.60 |
16,150.60 |
16,148.10 |
16,148.10 |
159.5K |
| 14:00 |
16,148.10 |
16,148.10 |
16,147.40 |
16,147.40 |
397.4K |
| 14:01 |
16,144.30 |
16,144.30 |
16,144.30 |
16,144.30 |
202.6K |
| 14:02 |
16,141.20 |
16,141.20 |
16,140.10 |
16,140.10 |
202.1K |
| 14:03 |
16,142.10 |
16,142.20 |
16,142.10 |
16,142.20 |
256.3K |
| 14:04 |
16,146.00 |
16,148.50 |
16,146.00 |
16,148.50 |
926.4K |
| 14:05 |
16,150.60 |
16,153.70 |
16,150.60 |
16,153.70 |
234.3K |
| 14:06 |
16,156.60 |
16,157.40 |
16,156.60 |
16,157.40 |
421.4K |
| 14:07 |
16,159.10 |
16,162.00 |
16,159.10 |
16,162.00 |
248.2K |
| 14:08 |
16,158.60 |
16,160.30 |
16,158.60 |
16,160.30 |
859.5K |
| 14:09 |
16,159.30 |
16,159.30 |
16,158.30 |
16,158.30 |
285.9K |
| 14:10 |
16,155.30 |
16,155.70 |
16,155.30 |
16,155.70 |
114.6K |
| 14:11 |
16,156.40 |
16,160.30 |
16,156.40 |
16,160.30 |
204.1K |
| 14:12 |
16,159.50 |
16,159.50 |
16,157.40 |
16,157.40 |
330.2K |
| 14:13 |
16,154.30 |
16,155.70 |
16,154.30 |
16,155.70 |
409.4K |
| 14:14 |
16,157.80 |
16,157.90 |
16,157.80 |
16,157.90 |
222.4K |
| 14:15 |
16,158.80 |
16,163.10 |
16,158.80 |
16,163.10 |
336.3K |
| 14:16 |
16,163.20 |
16,163.20 |
16,158.70 |
16,158.70 |
247.2K |
| 14:17 |
16,154.10 |
16,154.10 |
16,150.80 |
16,150.80 |
371.9K |
| 14:18 |
16,149.10 |
16,149.10 |
16,147.70 |
16,147.70 |
102.6K |
| 14:19 |
16,145.40 |
16,145.40 |
16,143.10 |
16,143.10 |
120.8K |
| 14:20 |
16,143.80 |
16,143.80 |
16,142.20 |
16,142.20 |
118.7K |
| 14:21 |
16,134.00 |
16,136.70 |
16,134.00 |
16,136.70 |
473.2K |
| 14:22 |
16,133.40 |
16,133.40 |
16,132.00 |
16,132.00 |
140.4K |
| 14:23 |
16,131.60 |
16,134.10 |
16,131.60 |
16,134.10 |
538.5K |
| 14:24 |
16,135.70 |
16,135.70 |
16,133.30 |
16,133.30 |
156.7K |
| 14:25 |
16,132.60 |
16,136.10 |
16,132.60 |
16,136.10 |
588.3K |
| 14:26 |
16,135.20 |
16,135.20 |
16,134.80 |
16,134.80 |
168.3K |
| 14:27 |
16,133.30 |
16,134.00 |
16,133.30 |
16,134.00 |
385.6K |
| 14:28 |
16,136.20 |
16,136.40 |
16,136.20 |
16,136.40 |
130.8K |
| 14:29 |
16,136.00 |
16,139.00 |
16,136.00 |
16,139.00 |
272.8K |
| 14:30 |
16,142.40 |
16,148.00 |
16,142.40 |
16,148.00 |
2,824.7K |
| 14:31 |
16,152.10 |
16,154.70 |
16,152.10 |
16,154.70 |
341.4K |
| 14:32 |
16,155.80 |
16,155.80 |
16,155.10 |
16,155.10 |
216.1K |
| 14:33 |
16,155.90 |
16,155.90 |
16,153.40 |
16,153.40 |
166.6K |
| 14:34 |
16,155.40 |
16,155.40 |
16,153.20 |
16,153.20 |
233.0K |
| 14:35 |
16,151.10 |
16,158.90 |
16,151.10 |
16,158.90 |
1,358.6K |
| 14:36 |
16,158.10 |
16,158.10 |
16,155.20 |
16,155.20 |
865.9K |
| 14:37 |
16,149.70 |
16,149.70 |
16,149.50 |
16,149.50 |
345.9K |
| 14:38 |
16,147.90 |
16,150.30 |
16,147.90 |
16,150.30 |
539.7K |
| 14:39 |
16,153.60 |
16,153.60 |
16,151.20 |
16,151.20 |
366.0K |
| 14:40 |
16,153.30 |
16,153.30 |
16,153.30 |
16,153.30 |
121.3K |
| 14:41 |
16,154.40 |
16,154.50 |
16,154.40 |
16,154.50 |
158.8K |
| 14:42 |
16,151.20 |
16,153.10 |
16,151.20 |
16,153.10 |
176.2K |
| 14:43 |
16,152.50 |
16,153.80 |
16,152.50 |
16,153.80 |
193.6K |
| 14:44 |
16,154.80 |
16,155.90 |
16,154.80 |
16,155.90 |
126.5K |
| 14:45 |
16,154.30 |
16,154.30 |
16,153.20 |
16,153.20 |
131.7K |
| 14:46 |
16,158.90 |
16,162.10 |
16,158.90 |
16,162.10 |
1,375.6K |
| 14:47 |
16,168.70 |
16,168.70 |
16,168.40 |
16,168.40 |
218.6K |
| 14:48 |
16,170.10 |
16,170.10 |
16,165.60 |
16,165.60 |
295.8K |
| 14:49 |
16,169.40 |
16,170.00 |
16,169.40 |
16,170.00 |
453.1K |
| 14:50 |
16,173.60 |
16,175.10 |
16,173.60 |
16,175.10 |
212.0K |
| 14:51 |
16,177.60 |
16,177.60 |
16,171.40 |
16,171.40 |
334.4K |
| 14:52 |
16,173.10 |
16,173.10 |
16,171.70 |
16,171.70 |
381.4K |
| 14:53 |
16,169.80 |
16,175.60 |
16,169.80 |
16,175.60 |
564.2K |
| 14:54 |
16,178.20 |
16,178.90 |
16,178.20 |
16,178.90 |
808.3K |
| 14:55 |
16,179.60 |
16,183.50 |
16,179.60 |
16,183.50 |
419.1K |
| 14:56 |
16,181.60 |
16,181.60 |
16,179.10 |
16,179.10 |
262.4K |
| 14:57 |
16,176.00 |
16,176.00 |
16,172.90 |
16,172.90 |
811.2K |
| 14:58 |
16,170.90 |
16,170.90 |
16,168.90 |
16,168.90 |
231.8K |
| 14:59 |
16,161.00 |
16,161.00 |
16,161.00 |
16,161.00 |
207.3K |
| 15:00 |
16,165.90 |
16,166.10 |
16,165.90 |
16,166.10 |
540.8K |
| 15:01 |
16,170.90 |
16,174.00 |
16,170.90 |
16,174.00 |
1,845.1K |
| 15:02 |
16,174.30 |
16,174.30 |
16,173.50 |
16,173.50 |
3,179.6K |
| 15:03 |
16,171.60 |
16,171.60 |
16,170.90 |
16,170.90 |
413.8K |
| 15:04 |
16,174.90 |
16,174.90 |
16,168.90 |
16,168.90 |
1,519.1K |
| 15:05 |
16,169.60 |
16,171.60 |
16,169.60 |
16,171.60 |
152.7K |
| 15:06 |
16,171.90 |
16,171.90 |
16,171.20 |
16,171.20 |
163.1K |
| 15:07 |
16,168.60 |
16,168.60 |
16,168.10 |
16,168.10 |
607.3K |
| 15:08 |
16,168.90 |
16,170.50 |
16,168.90 |
16,170.50 |
213.3K |
| 15:09 |
16,169.90 |
16,172.50 |
16,169.90 |
16,172.50 |
439.1K |
| 15:10 |
16,175.10 |
16,177.30 |
16,175.10 |
16,177.30 |
187.2K |
| 15:11 |
16,179.00 |
16,180.50 |
16,179.00 |
16,180.50 |
585.8K |
| 15:12 |
16,179.50 |
16,179.50 |
16,179.30 |
16,179.30 |
309.8K |
| 15:13 |
16,176.30 |
16,178.60 |
16,176.30 |
16,178.60 |
288.0K |
| 15:14 |
16,173.30 |
16,173.30 |
16,168.90 |
16,168.90 |
535.2K |
| 15:15 |
16,167.70 |
16,167.70 |
16,166.20 |
16,166.20 |
438.9K |
| 15:16 |
16,174.80 |
16,185.20 |
16,174.80 |
16,185.20 |
1,911.5K |
| 15:17 |
16,181.60 |
16,182.50 |
16,181.60 |
16,182.50 |
256.4K |
| 15:18 |
16,185.10 |
16,187.80 |
16,185.10 |
16,187.80 |
4,020.3K |
| 15:19 |
16,188.10 |
16,191.80 |
16,188.10 |
16,191.80 |
548.2K |
| 15:20 |
16,192.70 |
16,192.70 |
16,187.50 |
16,187.50 |
1,624.9K |
| 15:21 |
16,187.20 |
16,187.20 |
16,181.60 |
16,181.60 |
1,479.4K |
| 15:22 |
16,183.20 |
16,184.20 |
16,183.20 |
16,184.20 |
418.6K |
| 15:23 |
16,184.90 |
16,188.10 |
16,184.90 |
16,188.10 |
341.1K |
| 15:24 |
16,187.90 |
16,187.90 |
16,187.10 |
16,187.10 |
154.3K |
| 15:25 |
16,187.50 |
16,190.00 |
16,187.50 |
16,190.00 |
180.5K |
| 15:26 |
16,190.90 |
16,190.90 |
16,187.50 |
16,187.50 |
215.3K |
| 15:27 |
16,182.80 |
16,184.50 |
16,182.80 |
16,184.50 |
326.1K |
| 15:28 |
16,180.90 |
16,184.70 |
16,180.90 |
16,184.70 |
720.0K |
| 15:29 |
16,187.70 |
16,187.70 |
16,184.30 |
16,184.30 |
1,741.1K |
| 15:30 |
16,190.50 |
16,199.00 |
16,190.50 |
16,199.00 |
529.0K |
| 15:31 |
16,196.60 |
16,198.30 |
16,196.60 |
16,198.30 |
555.3K |
| 15:32 |
16,198.30 |
16,198.30 |
16,195.30 |
16,195.30 |
556.2K |
| 15:33 |
16,186.70 |
16,186.70 |
16,184.00 |
16,184.00 |
588.7K |
| 15:34 |
16,185.30 |
16,185.30 |
16,185.20 |
16,185.20 |
187.6K |
| 15:35 |
16,183.90 |
16,183.90 |
16,182.30 |
16,182.30 |
355.3K |
| 15:36 |
16,177.60 |
16,177.60 |
16,177.60 |
16,177.60 |
392.7K |
| 15:37 |
16,183.90 |
16,187.40 |
16,183.90 |
16,187.40 |
546.7K |
| 15:38 |
16,184.30 |
16,186.80 |
16,184.30 |
16,186.80 |
1,495.5K |
| 15:39 |
16,184.10 |
16,184.10 |
16,178.00 |
16,178.00 |
596.1K |
| 15:40 |
16,178.40 |
16,178.60 |
16,178.40 |
16,178.60 |
137.0K |
| 15:41 |
16,173.80 |
16,173.80 |
16,173.50 |
16,173.50 |
676.2K |
| 15:42 |
16,173.50 |
16,177.10 |
16,173.50 |
16,177.10 |
617.1K |
| 15:43 |
16,174.50 |
16,176.90 |
16,174.50 |
16,176.90 |
266.8K |
| 15:44 |
16,180.90 |
16,181.00 |
16,180.90 |
16,181.00 |
326.8K |
| 15:45 |
16,180.00 |
16,182.90 |
16,180.00 |
16,182.90 |
382.3K |
| 15:46 |
16,183.50 |
16,185.10 |
16,183.50 |
16,185.10 |
295.7K |
| 15:47 |
16,184.80 |
16,186.10 |
16,184.80 |
16,186.10 |
303.5K |
| 15:48 |
16,183.60 |
16,185.50 |
16,183.60 |
16,185.50 |
380.9K |
| 15:49 |
16,184.30 |
16,184.30 |
16,181.90 |
16,181.90 |
529.3K |
| 15:50 |
16,182.40 |
16,182.40 |
16,180.80 |
16,180.80 |
388.9K |
| 15:51 |
16,182.00 |
16,182.00 |
16,180.70 |
16,180.70 |
1,032.8K |
| 15:52 |
16,184.20 |
16,186.60 |
16,184.20 |
16,186.60 |
360.1K |
| 15:53 |
16,183.30 |
16,183.30 |
16,178.10 |
16,178.10 |
572.6K |
| 15:54 |
16,180.70 |
16,180.70 |
16,180.10 |
16,180.10 |
1,319.8K |
| 15:55 |
16,181.00 |
16,183.20 |
16,181.00 |
16,183.20 |
714.5K |
| 15:56 |
16,183.90 |
16,188.30 |
16,183.90 |
16,188.30 |
1,026.3K |
| 15:57 |
16,189.10 |
16,191.20 |
16,189.10 |
16,191.20 |
811.0K |
| 15:58 |
16,193.40 |
16,193.40 |
16,191.50 |
16,191.50 |
650.7K |
| 15:59 |
16,191.10 |
16,191.10 |
16,188.50 |
16,188.50 |
1,069.0K |
| 16:00 |
16,190.80 |
16,190.80 |
16,186.60 |
16,186.60 |
934.2K |
| 16:01 |
16,186.60 |
16,186.60 |
16,186.60 |
16,186.60 |
0.0K |
| 16:02 |
16,186.60 |
16,186.60 |
16,186.60 |
16,186.60 |
0.0K |
| 16:03 |
16,186.60 |
16,186.60 |
16,186.60 |
16,186.60 |
0.0K |
| 16:04 |
16,186.60 |
16,186.60 |
16,183.00 |
16,183.00 |
55,151.8K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|