| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,269.10 |
16,269.10 |
16,181.60 |
16,181.60 |
1,231.5K |
| 10:01 |
16,190.00 |
16,193.30 |
16,190.00 |
16,193.30 |
59.8K |
| 10:02 |
16,189.20 |
16,189.20 |
16,171.40 |
16,171.40 |
819.8K |
| 10:03 |
16,171.90 |
16,175.30 |
16,171.90 |
16,175.30 |
336.2K |
| 10:04 |
16,176.60 |
16,176.60 |
16,172.40 |
16,172.40 |
1,375.3K |
| 10:05 |
16,172.30 |
16,174.30 |
16,172.30 |
16,174.30 |
399.5K |
| 10:06 |
16,162.80 |
16,166.30 |
16,162.80 |
16,166.30 |
572.7K |
| 10:07 |
16,139.00 |
16,139.00 |
16,136.60 |
16,136.60 |
3,065.5K |
| 10:08 |
16,133.50 |
16,134.70 |
16,133.50 |
16,134.70 |
3,047.5K |
| 10:09 |
16,125.00 |
16,125.00 |
16,117.80 |
16,117.80 |
2,475.4K |
| 10:10 |
16,120.00 |
16,120.00 |
16,108.60 |
16,108.60 |
2,782.7K |
| 10:11 |
16,102.10 |
16,102.10 |
16,099.70 |
16,099.70 |
2,314.4K |
| 10:12 |
16,101.30 |
16,101.30 |
16,094.60 |
16,094.60 |
1,279.2K |
| 10:13 |
16,094.40 |
16,095.00 |
16,094.40 |
16,095.00 |
1,102.4K |
| 10:14 |
16,094.40 |
16,099.90 |
16,094.40 |
16,099.90 |
869.9K |
| 10:15 |
16,090.50 |
16,090.50 |
16,090.40 |
16,090.40 |
785.4K |
| 10:16 |
16,098.90 |
16,098.90 |
16,095.20 |
16,095.20 |
507.9K |
| 10:17 |
16,094.80 |
16,107.00 |
16,094.80 |
16,107.00 |
1,536.5K |
| 10:18 |
16,114.70 |
16,114.70 |
16,110.40 |
16,110.40 |
615.1K |
| 10:19 |
16,117.70 |
16,117.70 |
16,116.70 |
16,116.70 |
485.0K |
| 10:20 |
16,110.80 |
16,111.20 |
16,110.80 |
16,111.20 |
792.3K |
| 10:21 |
16,110.80 |
16,110.90 |
16,110.80 |
16,110.90 |
407.9K |
| 10:22 |
16,110.70 |
16,114.30 |
16,110.70 |
16,114.30 |
2,161.0K |
| 10:23 |
16,116.70 |
16,116.70 |
16,109.50 |
16,109.50 |
965.8K |
| 10:24 |
16,108.00 |
16,108.80 |
16,108.00 |
16,108.80 |
355.6K |
| 10:25 |
16,106.40 |
16,106.60 |
16,106.40 |
16,106.60 |
601.6K |
| 10:26 |
16,101.90 |
16,101.90 |
16,093.60 |
16,093.60 |
694.1K |
| 10:27 |
16,086.30 |
16,087.10 |
16,086.30 |
16,087.10 |
476.0K |
| 10:28 |
16,086.20 |
16,087.60 |
16,086.20 |
16,087.60 |
627.2K |
| 10:29 |
16,086.40 |
16,086.40 |
16,083.30 |
16,083.30 |
646.2K |
| 10:30 |
16,080.00 |
16,083.10 |
16,080.00 |
16,083.10 |
460.3K |
| 10:31 |
16,082.00 |
16,082.30 |
16,082.00 |
16,082.30 |
433.9K |
| 10:32 |
16,081.70 |
16,082.60 |
16,081.70 |
16,082.60 |
867.6K |
| 10:33 |
16,093.60 |
16,093.60 |
16,085.50 |
16,085.50 |
898.4K |
| 10:34 |
16,082.30 |
16,082.30 |
16,081.80 |
16,081.80 |
841.8K |
| 10:35 |
16,079.10 |
16,080.20 |
16,079.10 |
16,080.20 |
387.7K |
| 10:36 |
16,083.60 |
16,083.60 |
16,082.30 |
16,082.30 |
229.0K |
| 10:37 |
16,081.50 |
16,088.10 |
16,081.50 |
16,088.10 |
1,694.5K |
| 10:38 |
16,094.00 |
16,105.20 |
16,094.00 |
16,105.20 |
1,196.3K |
| 10:39 |
16,100.00 |
16,100.00 |
16,092.50 |
16,092.50 |
278.7K |
| 10:40 |
16,093.80 |
16,093.80 |
16,092.10 |
16,092.10 |
302.5K |
| 10:41 |
16,087.10 |
16,089.80 |
16,087.10 |
16,089.80 |
339.3K |
| 10:42 |
16,091.80 |
16,091.80 |
16,087.90 |
16,087.90 |
679.7K |
| 10:43 |
16,089.60 |
16,089.60 |
16,082.80 |
16,082.80 |
966.1K |
| 10:44 |
16,082.90 |
16,084.50 |
16,082.90 |
16,084.50 |
382.6K |
| 10:45 |
16,080.20 |
16,080.20 |
16,077.90 |
16,077.90 |
323.7K |
| 10:46 |
16,077.70 |
16,077.70 |
16,073.10 |
16,073.10 |
234.1K |
| 10:47 |
16,070.60 |
16,070.60 |
16,061.50 |
16,061.50 |
1,316.0K |
| 10:48 |
16,054.40 |
16,057.20 |
16,054.40 |
16,057.20 |
759.8K |
| 10:49 |
16,060.40 |
16,060.40 |
16,056.10 |
16,056.10 |
1,434.3K |
| 10:50 |
16,057.20 |
16,067.10 |
16,057.20 |
16,067.10 |
593.5K |
| 10:51 |
16,063.60 |
16,063.60 |
16,061.20 |
16,061.20 |
1,773.7K |
| 10:52 |
16,061.10 |
16,061.10 |
16,061.10 |
16,061.10 |
790.4K |
| 10:53 |
16,061.10 |
16,061.10 |
16,059.00 |
16,059.00 |
448.8K |
| 10:54 |
16,057.70 |
16,058.80 |
16,057.70 |
16,058.80 |
246.4K |
| 10:55 |
16,059.50 |
16,059.50 |
16,057.10 |
16,057.10 |
187.1K |
| 10:56 |
16,055.10 |
16,059.40 |
16,055.10 |
16,059.40 |
223.2K |
| 10:57 |
16,055.40 |
16,055.40 |
16,053.30 |
16,053.30 |
1,194.9K |
| 10:58 |
16,048.30 |
16,049.80 |
16,048.30 |
16,049.80 |
303.6K |
| 10:59 |
16,046.90 |
16,047.70 |
16,046.90 |
16,047.70 |
565.7K |
| 11:00 |
16,048.80 |
16,051.70 |
16,048.80 |
16,051.70 |
378.6K |
| 11:01 |
16,061.10 |
16,063.90 |
16,061.10 |
16,063.90 |
347.3K |
| 11:02 |
16,071.70 |
16,076.20 |
16,071.70 |
16,076.20 |
480.7K |
| 11:03 |
16,076.80 |
16,076.80 |
16,072.30 |
16,072.30 |
353.4K |
| 11:04 |
16,072.30 |
16,072.30 |
16,071.40 |
16,071.40 |
880.7K |
| 11:05 |
16,070.30 |
16,079.20 |
16,070.30 |
16,079.20 |
264.3K |
| 11:06 |
16,082.80 |
16,084.80 |
16,082.80 |
16,084.80 |
643.0K |
| 11:07 |
16,085.30 |
16,085.30 |
16,084.70 |
16,084.70 |
540.1K |
| 11:08 |
16,089.90 |
16,091.60 |
16,089.90 |
16,091.60 |
556.3K |
| 11:09 |
16,097.50 |
16,097.60 |
16,097.50 |
16,097.60 |
363.2K |
| 11:10 |
16,101.00 |
16,101.00 |
16,097.40 |
16,097.40 |
640.0K |
| 11:11 |
16,100.40 |
16,100.40 |
16,098.80 |
16,098.80 |
424.0K |
| 11:12 |
16,101.90 |
16,101.90 |
16,101.90 |
16,101.90 |
142.3K |
| 11:13 |
16,085.20 |
16,085.20 |
16,080.20 |
16,080.20 |
786.0K |
| 11:14 |
16,081.50 |
16,081.50 |
16,079.90 |
16,079.90 |
570.3K |
| 11:15 |
16,077.80 |
16,079.50 |
16,077.80 |
16,079.50 |
688.7K |
| 11:16 |
16,081.10 |
16,081.10 |
16,079.00 |
16,079.00 |
299.5K |
| 11:17 |
16,086.40 |
16,087.60 |
16,086.40 |
16,087.60 |
314.7K |
| 11:18 |
16,087.00 |
16,092.90 |
16,087.00 |
16,092.90 |
261.3K |
| 11:19 |
16,086.60 |
16,086.60 |
16,081.70 |
16,081.70 |
764.9K |
| 11:20 |
16,082.60 |
16,082.60 |
16,076.00 |
16,076.00 |
1,868.4K |
| 11:21 |
16,069.70 |
16,069.70 |
16,066.40 |
16,066.40 |
387.1K |
| 11:22 |
16,066.30 |
16,066.30 |
16,065.00 |
16,065.00 |
223.2K |
| 11:23 |
16,066.00 |
16,066.00 |
16,064.30 |
16,064.30 |
114.0K |
| 11:24 |
16,062.30 |
16,063.10 |
16,062.30 |
16,063.10 |
241.4K |
| 11:25 |
16,065.80 |
16,065.80 |
16,065.70 |
16,065.70 |
231.8K |
| 11:26 |
16,064.30 |
16,064.30 |
16,061.70 |
16,061.70 |
193.7K |
| 11:27 |
16,057.00 |
16,058.40 |
16,057.00 |
16,058.40 |
487.4K |
| 11:28 |
16,054.20 |
16,054.20 |
16,052.80 |
16,052.80 |
566.9K |
| 11:29 |
16,049.90 |
16,049.90 |
16,048.30 |
16,048.30 |
363.7K |
| 11:30 |
16,047.60 |
16,047.60 |
16,046.50 |
16,046.50 |
1,915.2K |
| 11:31 |
16,046.20 |
16,055.20 |
16,046.20 |
16,055.20 |
289.0K |
| 11:32 |
16,055.90 |
16,061.40 |
16,055.90 |
16,061.40 |
504.9K |
| 11:33 |
16,063.10 |
16,063.10 |
16,062.40 |
16,062.40 |
542.3K |
| 11:34 |
16,056.60 |
16,057.40 |
16,056.60 |
16,057.40 |
772.0K |
| 11:35 |
16,058.80 |
16,058.80 |
16,057.00 |
16,057.00 |
671.6K |
| 11:36 |
16,053.50 |
16,056.30 |
16,053.50 |
16,056.30 |
321.4K |
| 11:37 |
16,057.30 |
16,068.00 |
16,057.30 |
16,068.00 |
264.2K |
| 11:38 |
16,063.50 |
16,064.60 |
16,063.50 |
16,064.60 |
268.4K |
| 11:39 |
16,062.10 |
16,062.10 |
16,059.30 |
16,059.30 |
6,460.0K |
| 11:40 |
16,058.70 |
16,058.70 |
16,058.50 |
16,058.50 |
2,808.4K |
| 11:41 |
16,051.70 |
16,051.70 |
16,051.70 |
16,051.70 |
575.1K |
| 11:42 |
16,054.50 |
16,054.50 |
16,049.20 |
16,049.20 |
303.5K |
| 11:43 |
16,046.00 |
16,046.80 |
16,046.00 |
16,046.80 |
520.4K |
| 11:44 |
16,050.50 |
16,052.50 |
16,050.50 |
16,052.50 |
409.9K |
| 11:45 |
16,053.20 |
16,053.20 |
16,051.70 |
16,051.70 |
502.7K |
| 11:46 |
16,051.10 |
16,051.10 |
16,049.50 |
16,049.50 |
186.5K |
| 11:47 |
16,049.90 |
16,049.90 |
16,046.10 |
16,046.10 |
678.8K |
| 11:48 |
16,049.40 |
16,051.70 |
16,049.40 |
16,051.70 |
426.4K |
| 11:49 |
16,055.20 |
16,055.20 |
16,052.00 |
16,052.00 |
2,546.8K |
| 11:50 |
16,054.40 |
16,055.70 |
16,054.40 |
16,055.70 |
492.4K |
| 11:51 |
16,052.20 |
16,052.20 |
16,050.80 |
16,050.80 |
1,160.3K |
| 11:52 |
16,045.40 |
16,046.40 |
16,045.40 |
16,046.40 |
307.0K |
| 11:53 |
16,039.20 |
16,039.70 |
16,039.20 |
16,039.70 |
289.2K |
| 11:54 |
16,043.60 |
16,045.10 |
16,043.60 |
16,045.10 |
202.4K |
| 11:55 |
16,040.20 |
16,043.10 |
16,040.20 |
16,043.10 |
1,352.1K |
| 11:56 |
16,041.20 |
16,041.20 |
16,039.70 |
16,039.70 |
1,046.6K |
| 11:57 |
16,039.40 |
16,039.40 |
16,038.40 |
16,038.40 |
151.2K |
| 11:58 |
16,037.00 |
16,037.00 |
16,036.90 |
16,036.90 |
810.0K |
| 11:59 |
16,033.30 |
16,034.40 |
16,033.30 |
16,034.40 |
327.0K |
| 12:00 |
16,029.20 |
16,029.20 |
16,018.40 |
16,018.40 |
768.3K |
| 12:01 |
16,011.80 |
16,011.90 |
16,011.80 |
16,011.90 |
1,167.1K |
| 12:02 |
16,008.10 |
16,008.10 |
16,003.80 |
16,003.80 |
341.2K |
| 12:03 |
16,004.90 |
16,010.70 |
16,004.90 |
16,010.70 |
1,080.6K |
| 12:04 |
16,008.20 |
16,008.60 |
16,008.20 |
16,008.60 |
923.5K |
| 12:05 |
16,010.60 |
16,010.60 |
16,007.60 |
16,007.60 |
290.2K |
| 12:06 |
16,008.20 |
16,008.20 |
16,008.20 |
16,008.20 |
58.8K |
| 12:07 |
16,013.10 |
16,018.90 |
16,013.10 |
16,018.90 |
641.7K |
| 12:08 |
16,020.50 |
16,024.60 |
16,020.50 |
16,024.60 |
1,373.0K |
| 12:09 |
16,027.00 |
16,027.00 |
16,024.80 |
16,024.80 |
512.3K |
| 12:10 |
16,023.70 |
16,023.70 |
16,023.00 |
16,023.00 |
1,044.1K |
| 12:11 |
16,017.40 |
16,017.40 |
16,015.90 |
16,015.90 |
459.4K |
| 12:12 |
16,013.00 |
16,013.00 |
16,004.10 |
16,004.10 |
1,175.5K |
| 12:13 |
16,005.80 |
16,005.80 |
16,001.50 |
16,001.50 |
476.2K |
| 12:14 |
15,998.20 |
16,000.70 |
15,998.20 |
16,000.70 |
269.8K |
| 12:15 |
15,998.50 |
16,000.90 |
15,998.50 |
16,000.90 |
134.8K |
| 12:16 |
15,999.10 |
15,999.80 |
15,999.10 |
15,999.80 |
1,571.0K |
| 12:17 |
15,992.70 |
15,995.10 |
15,992.70 |
15,995.10 |
422.0K |
| 12:18 |
16,000.10 |
16,007.00 |
16,000.10 |
16,007.00 |
421.9K |
| 12:19 |
16,010.70 |
16,010.70 |
16,008.20 |
16,008.20 |
346.1K |
| 12:20 |
16,011.10 |
16,011.10 |
16,004.10 |
16,004.10 |
280.7K |
| 12:21 |
16,004.10 |
16,004.10 |
16,000.40 |
16,000.40 |
361.5K |
| 12:22 |
16,002.80 |
16,005.90 |
16,002.80 |
16,005.90 |
565.6K |
| 12:23 |
16,005.70 |
16,005.70 |
16,004.30 |
16,004.30 |
126.8K |
| 12:24 |
16,004.30 |
16,004.30 |
16,003.60 |
16,003.60 |
201.1K |
| 12:25 |
16,001.10 |
16,001.10 |
16,001.00 |
16,001.00 |
590.6K |
| 12:26 |
15,996.30 |
15,996.30 |
15,993.70 |
15,993.70 |
837.5K |
| 12:27 |
15,999.60 |
16,000.90 |
15,999.60 |
16,000.90 |
457.7K |
| 12:28 |
16,007.70 |
16,007.70 |
16,006.30 |
16,006.30 |
529.1K |
| 12:29 |
16,003.30 |
16,003.30 |
16,000.90 |
16,000.90 |
298.4K |
| 12:30 |
16,006.20 |
16,006.40 |
16,006.20 |
16,006.40 |
186.0K |
| 12:31 |
16,004.10 |
16,006.60 |
16,004.10 |
16,006.60 |
852.8K |
| 12:32 |
16,007.70 |
16,007.70 |
16,000.50 |
16,000.50 |
886.8K |
| 12:33 |
15,992.90 |
15,992.90 |
15,989.70 |
15,989.70 |
413.6K |
| 12:34 |
15,990.60 |
15,991.80 |
15,990.60 |
15,991.80 |
221.4K |
| 12:35 |
15,987.60 |
15,987.60 |
15,985.30 |
15,985.30 |
588.6K |
| 12:36 |
15,984.30 |
15,984.30 |
15,980.30 |
15,980.30 |
3,164.1K |
| 12:37 |
15,982.10 |
15,982.10 |
15,978.20 |
15,978.20 |
468.1K |
| 12:38 |
15,981.10 |
15,981.10 |
15,977.20 |
15,977.20 |
1,124.6K |
| 12:39 |
15,978.30 |
15,981.20 |
15,978.30 |
15,981.20 |
149.4K |
| 12:40 |
15,978.80 |
15,980.50 |
15,978.80 |
15,980.50 |
189.6K |
| 12:41 |
15,979.70 |
15,982.40 |
15,979.70 |
15,982.40 |
176.6K |
| 12:42 |
15,982.30 |
15,982.90 |
15,982.30 |
15,982.90 |
622.0K |
| 12:43 |
15,984.70 |
15,988.30 |
15,984.70 |
15,988.30 |
194.8K |
| 12:44 |
15,989.60 |
15,993.00 |
15,989.60 |
15,993.00 |
259.7K |
| 12:45 |
15,991.30 |
15,991.30 |
15,988.90 |
15,988.90 |
176.0K |
| 12:46 |
15,987.80 |
15,987.80 |
15,986.50 |
15,986.50 |
328.7K |
| 12:47 |
15,983.40 |
15,986.40 |
15,983.40 |
15,986.40 |
154.5K |
| 12:48 |
15,989.50 |
15,989.50 |
15,983.00 |
15,983.00 |
450.6K |
| 12:49 |
15,982.90 |
15,982.90 |
15,981.10 |
15,981.10 |
654.3K |
| 12:50 |
15,981.50 |
15,981.50 |
15,980.40 |
15,980.40 |
148.6K |
| 12:51 |
15,983.60 |
15,983.60 |
15,978.20 |
15,978.20 |
1,474.5K |
| 12:52 |
15,977.70 |
15,978.00 |
15,977.70 |
15,978.00 |
275.9K |
| 12:53 |
15,972.50 |
15,972.50 |
15,971.30 |
15,971.30 |
196.7K |
| 12:54 |
15,973.90 |
15,983.40 |
15,973.90 |
15,983.40 |
914.4K |
| 12:55 |
15,982.40 |
15,985.30 |
15,982.40 |
15,985.30 |
300.0K |
| 12:56 |
15,985.20 |
15,985.20 |
15,983.30 |
15,983.30 |
255.9K |
| 12:57 |
15,983.30 |
15,983.30 |
15,981.70 |
15,981.70 |
648.7K |
| 12:58 |
15,983.00 |
15,983.00 |
15,979.00 |
15,979.00 |
1,173.8K |
| 12:59 |
15,980.40 |
15,980.40 |
15,979.20 |
15,979.20 |
245.0K |
| 13:00 |
15,980.00 |
15,981.50 |
15,980.00 |
15,981.50 |
107.4K |
| 13:01 |
15,982.40 |
15,982.40 |
15,980.10 |
15,980.10 |
379.9K |
| 13:02 |
15,981.50 |
15,981.50 |
15,980.10 |
15,980.10 |
150.4K |
| 13:03 |
15,980.60 |
15,980.60 |
15,977.60 |
15,977.60 |
831.2K |
| 13:04 |
15,974.90 |
15,976.90 |
15,974.90 |
15,976.90 |
677.6K |
| 13:05 |
15,978.60 |
15,978.60 |
15,977.90 |
15,977.90 |
382.1K |
| 13:06 |
15,981.70 |
15,982.00 |
15,981.70 |
15,982.00 |
393.2K |
| 13:07 |
15,978.90 |
15,978.90 |
15,978.00 |
15,978.00 |
258.4K |
| 13:08 |
15,979.70 |
15,982.10 |
15,979.70 |
15,982.10 |
462.6K |
| 13:09 |
15,981.70 |
15,981.70 |
15,980.20 |
15,980.20 |
147.1K |
| 13:10 |
15,983.40 |
15,984.20 |
15,983.40 |
15,984.20 |
217.9K |
| 13:11 |
15,994.00 |
15,994.00 |
15,987.50 |
15,987.50 |
1,380.9K |
| 13:12 |
15,983.70 |
15,992.30 |
15,983.70 |
15,992.30 |
265.9K |
| 13:13 |
15,993.70 |
15,993.70 |
15,991.70 |
15,991.70 |
124.7K |
| 13:14 |
15,992.70 |
15,995.70 |
15,992.70 |
15,995.70 |
270.3K |
| 13:15 |
15,996.00 |
15,996.30 |
15,996.00 |
15,996.30 |
470.6K |
| 13:16 |
16,002.40 |
16,002.40 |
16,000.90 |
16,000.90 |
305.3K |
| 13:17 |
16,002.90 |
16,002.90 |
16,000.80 |
16,000.80 |
379.5K |
| 13:18 |
16,007.00 |
16,009.20 |
16,007.00 |
16,009.20 |
704.0K |
| 13:19 |
16,010.10 |
16,010.10 |
16,008.30 |
16,008.30 |
194.3K |
| 13:20 |
16,007.80 |
16,007.80 |
16,007.50 |
16,007.50 |
235.6K |
| 13:21 |
16,007.70 |
16,009.60 |
16,007.70 |
16,009.60 |
208.8K |
| 13:22 |
16,005.60 |
16,005.60 |
16,002.30 |
16,002.30 |
238.6K |
| 13:23 |
16,000.30 |
16,001.40 |
16,000.30 |
16,001.40 |
365.9K |
| 13:24 |
16,003.30 |
16,003.30 |
16,002.80 |
16,002.80 |
91.7K |
| 13:25 |
16,004.60 |
16,008.00 |
16,004.60 |
16,008.00 |
142.4K |
| 13:26 |
16,011.10 |
16,011.10 |
16,010.00 |
16,010.00 |
1,033.7K |
| 13:27 |
16,010.90 |
16,010.90 |
16,010.80 |
16,010.80 |
592.7K |
| 13:28 |
16,014.20 |
16,016.20 |
16,014.20 |
16,016.20 |
193.1K |
| 13:29 |
16,018.90 |
16,022.20 |
16,018.90 |
16,022.20 |
1,193.6K |
| 13:30 |
16,018.60 |
16,018.60 |
16,018.00 |
16,018.00 |
335.4K |
| 13:31 |
16,020.60 |
16,020.60 |
16,016.80 |
16,016.80 |
1,594.8K |
| 13:32 |
16,010.80 |
16,011.60 |
16,010.80 |
16,011.60 |
610.0K |
| 13:33 |
16,016.00 |
16,016.00 |
16,013.80 |
16,013.80 |
1,826.2K |
| 13:34 |
16,008.40 |
16,008.40 |
16,006.50 |
16,006.50 |
339.6K |
| 13:35 |
16,005.80 |
16,005.80 |
16,005.80 |
16,005.80 |
204.2K |
| 13:36 |
16,009.10 |
16,012.10 |
16,009.10 |
16,012.10 |
904.3K |
| 13:37 |
16,008.60 |
16,008.60 |
16,008.30 |
16,008.30 |
167.0K |
| 13:38 |
16,009.50 |
16,012.60 |
16,009.50 |
16,012.60 |
768.2K |
| 13:39 |
16,017.30 |
16,021.50 |
16,017.30 |
16,021.50 |
289.9K |
| 13:40 |
16,022.80 |
16,024.90 |
16,022.80 |
16,024.90 |
462.8K |
| 13:41 |
16,023.60 |
16,026.50 |
16,023.60 |
16,026.50 |
698.1K |
| 13:42 |
16,022.70 |
16,023.20 |
16,022.70 |
16,023.20 |
223.4K |
| 13:43 |
16,021.20 |
16,022.40 |
16,021.20 |
16,022.40 |
251.4K |
| 13:44 |
16,023.70 |
16,026.10 |
16,023.70 |
16,026.10 |
478.2K |
| 13:45 |
16,028.00 |
16,028.00 |
16,027.70 |
16,027.70 |
1,587.3K |
| 13:46 |
16,026.50 |
16,026.50 |
16,022.30 |
16,022.30 |
891.3K |
| 13:47 |
16,017.70 |
16,017.70 |
16,013.50 |
16,013.50 |
442.1K |
| 13:48 |
16,012.00 |
16,016.10 |
16,012.00 |
16,016.10 |
183.8K |
| 13:49 |
16,015.00 |
16,015.00 |
16,006.20 |
16,006.20 |
549.8K |
| 13:50 |
16,009.50 |
16,014.30 |
16,009.50 |
16,014.30 |
157.8K |
| 13:51 |
16,012.30 |
16,012.30 |
16,011.90 |
16,011.90 |
511.9K |
| 13:52 |
16,013.10 |
16,017.30 |
16,013.10 |
16,017.30 |
239.7K |
| 13:53 |
16,015.00 |
16,015.00 |
16,013.70 |
16,013.70 |
107.9K |
| 13:54 |
16,016.70 |
16,016.70 |
16,014.20 |
16,014.20 |
174.3K |
| 13:55 |
16,016.20 |
16,016.50 |
16,016.20 |
16,016.50 |
390.5K |
| 13:56 |
16,016.70 |
16,016.70 |
16,012.50 |
16,012.50 |
196.3K |
| 13:57 |
16,013.60 |
16,014.70 |
16,013.60 |
16,014.70 |
471.1K |
| 13:58 |
16,013.80 |
16,013.80 |
16,012.80 |
16,012.80 |
200.8K |
| 13:59 |
16,013.20 |
16,014.50 |
16,013.20 |
16,014.50 |
268.4K |
| 14:00 |
16,014.30 |
16,014.30 |
16,013.50 |
16,013.50 |
234.9K |
| 14:01 |
16,010.70 |
16,012.30 |
16,010.70 |
16,012.30 |
205.2K |
| 14:02 |
16,007.90 |
16,010.40 |
16,007.90 |
16,010.40 |
303.7K |
| 14:03 |
16,007.90 |
16,008.90 |
16,007.90 |
16,008.90 |
329.4K |
| 14:04 |
16,009.10 |
16,009.10 |
16,006.40 |
16,006.40 |
171.7K |
| 14:05 |
16,000.90 |
16,002.00 |
16,000.90 |
16,002.00 |
337.4K |
| 14:06 |
16,002.90 |
16,005.90 |
16,002.90 |
16,005.90 |
111.9K |
| 14:07 |
16,013.40 |
16,013.40 |
16,012.50 |
16,012.50 |
341.7K |
| 14:08 |
16,012.10 |
16,012.10 |
16,011.60 |
16,011.60 |
255.4K |
| 14:09 |
16,012.70 |
16,012.70 |
16,010.20 |
16,010.20 |
188.8K |
| 14:10 |
16,013.10 |
16,017.50 |
16,013.10 |
16,017.50 |
409.6K |
| 14:11 |
16,020.60 |
16,026.20 |
16,020.60 |
16,026.20 |
528.7K |
| 14:12 |
16,034.00 |
16,034.00 |
16,034.00 |
16,034.00 |
836.1K |
| 14:13 |
16,032.20 |
16,032.20 |
16,028.50 |
16,028.50 |
226.3K |
| 14:14 |
16,025.70 |
16,028.70 |
16,025.70 |
16,028.70 |
221.8K |
| 14:15 |
16,024.70 |
16,029.30 |
16,024.70 |
16,029.30 |
159.8K |
| 14:16 |
16,031.00 |
16,031.00 |
16,027.60 |
16,027.60 |
201.8K |
| 14:17 |
16,029.30 |
16,029.30 |
16,027.70 |
16,027.70 |
201.5K |
| 14:18 |
16,028.10 |
16,028.10 |
16,027.40 |
16,027.40 |
331.6K |
| 14:19 |
16,025.50 |
16,030.00 |
16,025.50 |
16,030.00 |
504.8K |
| 14:20 |
16,030.60 |
16,030.60 |
16,025.50 |
16,025.50 |
1,102.3K |
| 14:21 |
16,024.10 |
16,024.10 |
16,023.10 |
16,023.10 |
839.8K |
| 14:22 |
16,019.20 |
16,019.20 |
16,018.70 |
16,018.70 |
125.3K |
| 14:23 |
16,016.90 |
16,016.90 |
16,016.60 |
16,016.60 |
156.1K |
| 14:24 |
16,016.70 |
16,016.70 |
16,015.80 |
16,015.80 |
280.0K |
| 14:25 |
16,014.50 |
16,014.50 |
16,012.70 |
16,012.70 |
469.1K |
| 14:26 |
16,012.20 |
16,017.10 |
16,012.20 |
16,017.10 |
383.0K |
| 14:27 |
16,017.00 |
16,017.00 |
16,014.40 |
16,014.40 |
431.0K |
| 14:28 |
16,014.70 |
16,018.00 |
16,014.70 |
16,018.00 |
164.0K |
| 14:29 |
16,017.10 |
16,017.10 |
16,015.60 |
16,015.60 |
144.5K |
| 14:30 |
16,017.10 |
16,017.10 |
16,015.90 |
16,015.90 |
288.3K |
| 14:31 |
16,013.90 |
16,016.70 |
16,013.90 |
16,016.70 |
176.0K |
| 14:32 |
16,018.70 |
16,018.70 |
16,015.90 |
16,015.90 |
340.1K |
| 14:33 |
16,015.10 |
16,015.10 |
16,014.70 |
16,014.70 |
331.7K |
| 14:34 |
16,015.00 |
16,018.00 |
16,015.00 |
16,018.00 |
380.8K |
| 14:35 |
16,020.70 |
16,023.00 |
16,020.70 |
16,023.00 |
263.1K |
| 14:36 |
16,024.30 |
16,024.30 |
16,022.00 |
16,022.00 |
218.2K |
| 14:37 |
16,019.30 |
16,019.30 |
16,017.00 |
16,017.00 |
487.3K |
| 14:38 |
16,017.50 |
16,017.50 |
16,014.90 |
16,014.90 |
226.6K |
| 14:39 |
16,014.20 |
16,015.40 |
16,014.20 |
16,015.40 |
145.7K |
| 14:40 |
16,014.50 |
16,016.80 |
16,014.50 |
16,016.80 |
267.8K |
| 14:41 |
16,015.70 |
16,015.70 |
16,012.80 |
16,012.80 |
174.1K |
| 14:42 |
16,012.80 |
16,014.70 |
16,012.80 |
16,014.70 |
330.0K |
| 14:43 |
16,021.90 |
16,021.90 |
16,019.60 |
16,019.60 |
388.5K |
| 14:44 |
16,028.10 |
16,028.10 |
16,027.60 |
16,027.60 |
518.8K |
| 14:45 |
16,029.10 |
16,030.90 |
16,029.10 |
16,030.90 |
1,203.7K |
| 14:46 |
16,031.60 |
16,033.20 |
16,031.60 |
16,033.20 |
827.6K |
| 14:47 |
16,033.30 |
16,033.30 |
16,031.40 |
16,031.40 |
158.6K |
| 14:48 |
16,036.90 |
16,036.90 |
16,035.20 |
16,035.20 |
1,206.2K |
| 14:49 |
16,036.50 |
16,037.60 |
16,036.50 |
16,037.60 |
545.9K |
| 14:50 |
16,038.10 |
16,038.10 |
16,036.90 |
16,036.90 |
333.2K |
| 14:51 |
16,035.80 |
16,035.80 |
16,034.20 |
16,034.20 |
155.6K |
| 14:52 |
16,033.60 |
16,033.60 |
16,032.00 |
16,032.00 |
390.0K |
| 14:53 |
16,033.00 |
16,038.00 |
16,033.00 |
16,038.00 |
348.2K |
| 14:54 |
16,038.20 |
16,038.20 |
16,037.40 |
16,037.40 |
263.8K |
| 14:55 |
16,038.20 |
16,039.20 |
16,038.20 |
16,039.20 |
275.0K |
| 14:56 |
16,039.60 |
16,039.60 |
16,035.90 |
16,035.90 |
281.5K |
| 14:57 |
16,035.10 |
16,035.10 |
16,033.40 |
16,033.40 |
235.5K |
| 14:58 |
16,034.70 |
16,034.70 |
16,031.10 |
16,031.10 |
567.6K |
| 14:59 |
16,030.90 |
16,030.90 |
16,030.90 |
16,030.90 |
256.3K |
| 15:00 |
16,030.20 |
16,030.20 |
16,028.60 |
16,028.60 |
419.3K |
| 15:01 |
16,024.80 |
16,026.40 |
16,024.80 |
16,026.40 |
526.1K |
| 15:02 |
16,026.40 |
16,027.50 |
16,026.40 |
16,027.50 |
175.2K |
| 15:03 |
16,023.90 |
16,023.90 |
16,023.10 |
16,023.10 |
524.4K |
| 15:04 |
16,020.20 |
16,020.20 |
16,015.80 |
16,015.80 |
706.7K |
| 15:05 |
16,017.10 |
16,017.10 |
16,016.70 |
16,016.70 |
211.3K |
| 15:06 |
16,012.70 |
16,013.00 |
16,012.70 |
16,013.00 |
245.8K |
| 15:07 |
16,013.20 |
16,013.20 |
16,011.50 |
16,011.50 |
119.7K |
| 15:08 |
16,013.30 |
16,015.70 |
16,013.30 |
16,015.70 |
334.5K |
| 15:09 |
16,015.10 |
16,020.50 |
16,015.10 |
16,020.50 |
497.5K |
| 15:10 |
16,025.60 |
16,025.60 |
16,022.70 |
16,022.70 |
199.0K |
| 15:11 |
16,020.70 |
16,020.70 |
16,017.10 |
16,017.10 |
154.6K |
| 15:12 |
16,018.10 |
16,021.30 |
16,018.10 |
16,021.30 |
177.7K |
| 15:13 |
16,021.30 |
16,024.00 |
16,021.30 |
16,024.00 |
305.1K |
| 15:14 |
16,022.00 |
16,023.10 |
16,022.00 |
16,023.10 |
877.5K |
| 15:15 |
16,026.90 |
16,026.90 |
16,024.20 |
16,024.20 |
537.5K |
| 15:16 |
16,019.70 |
16,020.20 |
16,019.70 |
16,020.20 |
322.4K |
| 15:17 |
16,018.30 |
16,018.30 |
16,015.60 |
16,015.60 |
406.9K |
| 15:18 |
16,015.90 |
16,015.90 |
16,014.10 |
16,014.10 |
455.5K |
| 15:19 |
16,015.00 |
16,017.60 |
16,015.00 |
16,017.60 |
531.3K |
| 15:20 |
16,014.90 |
16,021.40 |
16,014.90 |
16,021.40 |
416.9K |
| 15:21 |
16,018.70 |
16,018.70 |
16,018.60 |
16,018.60 |
622.8K |
| 15:22 |
16,019.50 |
16,019.50 |
16,017.80 |
16,017.80 |
240.8K |
| 15:23 |
16,016.30 |
16,016.30 |
16,012.80 |
16,012.80 |
764.7K |
| 15:24 |
16,013.40 |
16,013.40 |
16,011.60 |
16,011.60 |
319.8K |
| 15:25 |
16,011.00 |
16,011.00 |
16,009.40 |
16,009.40 |
353.8K |
| 15:26 |
16,009.70 |
16,014.90 |
16,009.70 |
16,014.90 |
307.3K |
| 15:27 |
16,013.20 |
16,013.20 |
16,010.30 |
16,010.30 |
424.8K |
| 15:28 |
16,009.50 |
16,009.50 |
16,009.50 |
16,009.50 |
342.3K |
| 15:29 |
16,009.20 |
16,009.60 |
16,009.20 |
16,009.60 |
512.2K |
| 15:30 |
16,010.00 |
16,010.20 |
16,010.00 |
16,010.20 |
219.1K |
| 15:31 |
16,012.00 |
16,012.90 |
16,012.00 |
16,012.90 |
513.3K |
| 15:32 |
16,012.20 |
16,012.20 |
16,008.20 |
16,008.20 |
958.6K |
| 15:33 |
16,003.20 |
16,003.20 |
16,002.20 |
16,002.20 |
1,688.3K |
| 15:34 |
16,007.70 |
16,009.00 |
16,007.70 |
16,009.00 |
308.1K |
| 15:35 |
16,008.90 |
16,009.00 |
16,008.90 |
16,009.00 |
668.0K |
| 15:36 |
16,005.70 |
16,008.20 |
16,005.70 |
16,008.20 |
978.7K |
| 15:37 |
16,006.70 |
16,010.30 |
16,006.70 |
16,010.30 |
581.3K |
| 15:38 |
16,014.70 |
16,015.90 |
16,014.70 |
16,015.90 |
496.9K |
| 15:39 |
16,009.60 |
16,010.40 |
16,009.60 |
16,010.40 |
320.2K |
| 15:40 |
16,011.70 |
16,013.70 |
16,011.70 |
16,013.70 |
356.1K |
| 15:41 |
16,012.00 |
16,012.00 |
16,008.80 |
16,008.80 |
509.8K |
| 15:42 |
16,011.80 |
16,011.80 |
16,010.60 |
16,010.60 |
939.6K |
| 15:43 |
16,009.10 |
16,013.20 |
16,009.10 |
16,013.20 |
573.3K |
| 15:44 |
16,009.00 |
16,010.70 |
16,009.00 |
16,010.70 |
348.3K |
| 15:45 |
16,013.90 |
16,013.90 |
16,009.40 |
16,009.40 |
415.1K |
| 15:46 |
16,009.20 |
16,011.70 |
16,009.20 |
16,011.70 |
530.0K |
| 15:47 |
16,009.00 |
16,009.00 |
16,006.90 |
16,006.90 |
264.4K |
| 15:48 |
16,007.40 |
16,007.40 |
16,007.30 |
16,007.30 |
395.6K |
| 15:49 |
16,006.30 |
16,006.30 |
16,005.90 |
16,005.90 |
670.8K |
| 15:50 |
16,004.90 |
16,004.90 |
16,004.30 |
16,004.30 |
850.0K |
| 15:51 |
16,001.60 |
16,001.60 |
16,000.80 |
16,000.80 |
747.8K |
| 15:52 |
16,004.70 |
16,007.10 |
16,004.70 |
16,007.10 |
931.6K |
| 15:53 |
16,006.00 |
16,007.30 |
16,006.00 |
16,007.30 |
405.8K |
| 15:54 |
16,007.30 |
16,008.80 |
16,007.30 |
16,008.80 |
608.4K |
| 15:55 |
16,007.90 |
16,007.90 |
16,007.10 |
16,007.10 |
652.0K |
| 15:56 |
16,006.10 |
16,006.70 |
16,006.10 |
16,006.70 |
823.8K |
| 15:57 |
16,008.90 |
16,011.60 |
16,008.90 |
16,011.60 |
633.4K |
| 15:58 |
16,008.90 |
16,010.70 |
16,008.90 |
16,010.70 |
611.9K |
| 15:59 |
16,012.10 |
16,014.70 |
16,012.10 |
16,014.70 |
875.0K |
| 16:00 |
16,020.60 |
16,020.60 |
16,013.20 |
16,013.20 |
523.4K |
| 16:01 |
16,013.20 |
16,013.20 |
16,013.20 |
16,013.20 |
0.0K |
| 16:02 |
16,013.20 |
16,013.20 |
16,013.20 |
16,013.20 |
0.0K |
| 16:03 |
16,013.20 |
16,013.20 |
16,013.20 |
16,013.20 |
0.0K |
| 16:04 |
16,013.20 |
16,014.80 |
16,013.20 |
16,014.80 |
45,708.6K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|