| 시간 |
시가 |
고가 |
저가 |
종가 |
거래량 |
| 10:00 |
16,295.90 |
16,295.90 |
16,219.10 |
16,219.10 |
12,338.9K |
| 10:01 |
16,209.80 |
16,209.80 |
16,194.40 |
16,194.40 |
2,319.1K |
| 10:02 |
16,204.50 |
16,208.10 |
16,204.50 |
16,208.10 |
2,473.2K |
| 10:03 |
16,220.70 |
16,220.70 |
16,218.50 |
16,218.50 |
2,172.6K |
| 10:04 |
16,202.70 |
16,202.70 |
16,197.50 |
16,197.50 |
1,708.7K |
| 10:05 |
16,195.00 |
16,195.00 |
16,179.20 |
16,179.20 |
1,488.7K |
| 10:06 |
16,160.40 |
16,162.40 |
16,160.40 |
16,162.40 |
1,754.7K |
| 10:07 |
16,160.50 |
16,160.50 |
16,159.70 |
16,159.70 |
1,749.9K |
| 10:08 |
16,162.90 |
16,162.90 |
16,155.00 |
16,155.00 |
1,438.9K |
| 10:09 |
16,166.80 |
16,175.20 |
16,166.80 |
16,175.20 |
1,643.6K |
| 10:10 |
16,176.40 |
16,176.40 |
16,173.50 |
16,173.50 |
2,087.3K |
| 10:11 |
16,177.00 |
16,177.00 |
16,177.00 |
16,177.00 |
1,178.0K |
| 10:12 |
16,178.90 |
16,197.40 |
16,178.90 |
16,197.40 |
980.9K |
| 10:13 |
16,188.70 |
16,188.70 |
16,174.50 |
16,174.50 |
993.2K |
| 10:14 |
16,186.90 |
16,186.90 |
16,177.80 |
16,177.80 |
1,790.5K |
| 10:15 |
16,174.20 |
16,174.20 |
16,162.80 |
16,162.80 |
1,850.7K |
| 10:16 |
16,169.40 |
16,169.40 |
16,164.10 |
16,164.10 |
906.5K |
| 10:17 |
16,153.70 |
16,157.00 |
16,153.70 |
16,157.00 |
3,223.1K |
| 10:18 |
16,161.00 |
16,167.10 |
16,161.00 |
16,167.10 |
703.0K |
| 10:19 |
16,165.80 |
16,167.70 |
16,165.80 |
16,167.70 |
981.6K |
| 10:20 |
16,169.80 |
16,169.80 |
16,159.30 |
16,159.30 |
615.6K |
| 10:21 |
16,161.50 |
16,168.10 |
16,161.50 |
16,168.10 |
692.1K |
| 10:22 |
16,165.70 |
16,165.70 |
16,164.80 |
16,164.80 |
1,564.9K |
| 10:23 |
16,169.40 |
16,169.40 |
16,158.80 |
16,158.80 |
564.2K |
| 10:24 |
16,165.60 |
16,165.60 |
16,162.50 |
16,162.50 |
1,835.3K |
| 10:25 |
16,161.20 |
16,161.20 |
16,156.20 |
16,156.20 |
783.8K |
| 10:26 |
16,158.40 |
16,160.70 |
16,158.40 |
16,160.70 |
747.6K |
| 10:27 |
16,163.40 |
16,165.20 |
16,163.40 |
16,165.20 |
1,451.5K |
| 10:28 |
16,176.30 |
16,176.30 |
16,170.80 |
16,170.80 |
747.8K |
| 10:29 |
16,173.40 |
16,173.40 |
16,172.30 |
16,172.30 |
452.9K |
| 10:30 |
16,173.60 |
16,183.10 |
16,173.60 |
16,183.10 |
1,301.2K |
| 10:31 |
16,184.60 |
16,184.60 |
16,184.40 |
16,184.40 |
576.0K |
| 10:32 |
16,189.30 |
16,189.30 |
16,183.90 |
16,183.90 |
586.6K |
| 10:33 |
16,182.50 |
16,182.50 |
16,179.90 |
16,179.90 |
742.7K |
| 10:34 |
16,183.10 |
16,190.70 |
16,183.10 |
16,190.70 |
870.5K |
| 10:35 |
16,189.00 |
16,189.00 |
16,181.50 |
16,181.50 |
578.6K |
| 10:36 |
16,179.60 |
16,179.60 |
16,175.40 |
16,175.40 |
691.7K |
| 10:37 |
16,175.30 |
16,176.00 |
16,175.30 |
16,176.00 |
654.2K |
| 10:38 |
16,175.50 |
16,177.60 |
16,175.50 |
16,177.60 |
1,270.1K |
| 10:39 |
16,174.50 |
16,174.50 |
16,171.80 |
16,171.80 |
878.1K |
| 10:40 |
16,168.80 |
16,168.80 |
16,161.60 |
16,161.60 |
953.8K |
| 10:41 |
16,159.40 |
16,159.40 |
16,158.70 |
16,158.70 |
166.3K |
| 10:42 |
16,160.90 |
16,160.90 |
16,158.50 |
16,158.50 |
866.4K |
| 10:43 |
16,155.30 |
16,155.30 |
16,153.30 |
16,153.30 |
441.0K |
| 10:44 |
16,155.50 |
16,155.50 |
16,153.30 |
16,153.30 |
889.8K |
| 10:45 |
16,152.50 |
16,152.50 |
16,143.90 |
16,143.90 |
337.3K |
| 10:46 |
16,146.20 |
16,154.90 |
16,146.20 |
16,154.90 |
656.7K |
| 10:47 |
16,156.80 |
16,156.80 |
16,150.40 |
16,150.40 |
1,026.9K |
| 10:48 |
16,164.30 |
16,167.10 |
16,164.30 |
16,167.10 |
232.6K |
| 10:49 |
16,169.40 |
16,169.40 |
16,167.20 |
16,167.20 |
2,077.0K |
| 10:50 |
16,163.40 |
16,163.40 |
16,148.20 |
16,148.20 |
1,909.6K |
| 10:51 |
16,146.50 |
16,146.50 |
16,146.30 |
16,146.30 |
195.0K |
| 10:52 |
16,153.90 |
16,153.90 |
16,153.80 |
16,153.80 |
676.9K |
| 10:53 |
16,160.80 |
16,161.20 |
16,160.80 |
16,161.20 |
793.1K |
| 10:54 |
16,157.30 |
16,157.30 |
16,154.10 |
16,154.10 |
711.6K |
| 10:55 |
16,158.50 |
16,164.00 |
16,158.50 |
16,164.00 |
495.4K |
| 10:56 |
16,163.80 |
16,163.80 |
16,162.90 |
16,162.90 |
131.5K |
| 10:57 |
16,160.20 |
16,160.20 |
16,158.40 |
16,158.40 |
439.8K |
| 10:58 |
16,151.80 |
16,151.80 |
16,150.70 |
16,150.70 |
699.6K |
| 10:59 |
16,148.00 |
16,148.40 |
16,148.00 |
16,148.40 |
479.9K |
| 11:00 |
16,151.20 |
16,156.10 |
16,151.20 |
16,156.10 |
737.4K |
| 11:01 |
16,159.60 |
16,160.80 |
16,159.60 |
16,160.80 |
393.7K |
| 11:02 |
16,172.80 |
16,187.10 |
16,172.80 |
16,187.10 |
1,048.8K |
| 11:03 |
16,190.10 |
16,190.10 |
16,188.30 |
16,188.30 |
176.7K |
| 11:04 |
16,193.50 |
16,193.50 |
16,193.30 |
16,193.30 |
420.8K |
| 11:05 |
16,195.10 |
16,196.20 |
16,195.10 |
16,196.20 |
291.7K |
| 11:06 |
16,200.60 |
16,205.60 |
16,200.60 |
16,205.60 |
890.0K |
| 11:07 |
16,209.00 |
16,209.50 |
16,209.00 |
16,209.50 |
351.0K |
| 11:08 |
16,212.80 |
16,212.80 |
16,206.10 |
16,206.10 |
480.3K |
| 11:09 |
16,204.20 |
16,207.90 |
16,204.20 |
16,207.90 |
440.8K |
| 11:10 |
16,206.30 |
16,206.30 |
16,205.90 |
16,205.90 |
313.2K |
| 11:11 |
16,200.70 |
16,200.70 |
16,199.10 |
16,199.10 |
314.9K |
| 11:12 |
16,206.40 |
16,207.10 |
16,206.40 |
16,207.10 |
172.2K |
| 11:13 |
16,205.60 |
16,205.60 |
16,203.90 |
16,203.90 |
234.9K |
| 11:14 |
16,203.00 |
16,203.00 |
16,200.70 |
16,200.70 |
883.7K |
| 11:15 |
16,197.00 |
16,202.10 |
16,197.00 |
16,202.10 |
551.1K |
| 11:16 |
16,204.90 |
16,204.90 |
16,201.30 |
16,201.30 |
343.8K |
| 11:17 |
16,194.90 |
16,194.90 |
16,194.10 |
16,194.10 |
813.1K |
| 11:18 |
16,204.90 |
16,213.80 |
16,204.90 |
16,213.80 |
1,193.1K |
| 11:19 |
16,208.30 |
16,208.30 |
16,207.80 |
16,207.80 |
246.5K |
| 11:20 |
16,209.20 |
16,209.20 |
16,209.10 |
16,209.10 |
448.0K |
| 11:21 |
16,201.50 |
16,201.50 |
16,199.00 |
16,199.00 |
301.0K |
| 11:22 |
16,202.00 |
16,202.00 |
16,198.60 |
16,198.60 |
376.0K |
| 11:23 |
16,199.10 |
16,200.50 |
16,199.10 |
16,200.50 |
1,193.9K |
| 11:24 |
16,201.00 |
16,201.00 |
16,200.70 |
16,200.70 |
866.2K |
| 11:25 |
16,202.70 |
16,202.70 |
16,202.20 |
16,202.20 |
498.4K |
| 11:26 |
16,201.50 |
16,203.30 |
16,201.50 |
16,203.30 |
571.9K |
| 11:27 |
16,199.80 |
16,209.50 |
16,199.80 |
16,209.50 |
318.4K |
| 11:28 |
16,205.30 |
16,205.30 |
16,202.40 |
16,202.40 |
585.3K |
| 11:29 |
16,207.30 |
16,207.30 |
16,203.60 |
16,203.60 |
968.9K |
| 11:30 |
16,205.40 |
16,206.80 |
16,205.40 |
16,206.80 |
535.1K |
| 11:31 |
16,208.60 |
16,208.60 |
16,203.60 |
16,203.60 |
520.1K |
| 11:32 |
16,201.60 |
16,201.60 |
16,197.50 |
16,197.50 |
282.8K |
| 11:33 |
16,198.60 |
16,199.80 |
16,198.60 |
16,199.80 |
419.3K |
| 11:34 |
16,197.40 |
16,198.80 |
16,197.40 |
16,198.80 |
268.5K |
| 11:35 |
16,194.80 |
16,194.80 |
16,193.00 |
16,193.00 |
939.4K |
| 11:36 |
16,189.50 |
16,189.50 |
16,186.60 |
16,186.60 |
538.0K |
| 11:37 |
16,187.80 |
16,190.20 |
16,187.80 |
16,190.20 |
868.5K |
| 11:38 |
16,197.30 |
16,197.30 |
16,195.30 |
16,195.30 |
457.1K |
| 11:39 |
16,199.70 |
16,199.70 |
16,198.90 |
16,198.90 |
130.9K |
| 11:40 |
16,203.20 |
16,204.30 |
16,203.20 |
16,204.30 |
274.0K |
| 11:41 |
16,198.40 |
16,198.40 |
16,194.80 |
16,194.80 |
253.3K |
| 11:42 |
16,200.40 |
16,201.10 |
16,200.40 |
16,201.10 |
260.1K |
| 11:43 |
16,200.70 |
16,200.70 |
16,196.20 |
16,196.20 |
342.1K |
| 11:44 |
16,197.00 |
16,197.00 |
16,196.80 |
16,196.80 |
98.7K |
| 11:45 |
16,197.50 |
16,200.10 |
16,197.50 |
16,200.10 |
801.2K |
| 11:46 |
16,198.90 |
16,198.90 |
16,187.90 |
16,187.90 |
996.6K |
| 11:47 |
16,190.40 |
16,190.40 |
16,187.70 |
16,187.70 |
193.3K |
| 11:48 |
16,192.40 |
16,195.80 |
16,192.40 |
16,195.80 |
507.1K |
| 11:49 |
16,194.40 |
16,199.50 |
16,194.40 |
16,199.50 |
847.3K |
| 11:50 |
16,198.30 |
16,201.10 |
16,198.30 |
16,201.10 |
1,018.8K |
| 11:51 |
16,204.20 |
16,204.20 |
16,203.10 |
16,203.10 |
199.3K |
| 11:52 |
16,200.60 |
16,200.60 |
16,198.00 |
16,198.00 |
4,510.0K |
| 11:53 |
16,199.10 |
16,201.80 |
16,199.10 |
16,201.80 |
1,195.6K |
| 11:54 |
16,206.00 |
16,209.10 |
16,206.00 |
16,209.10 |
1,416.5K |
| 11:55 |
16,206.80 |
16,206.80 |
16,205.50 |
16,205.50 |
686.8K |
| 11:56 |
16,203.70 |
16,205.40 |
16,203.70 |
16,205.40 |
792.5K |
| 11:57 |
16,205.50 |
16,205.50 |
16,201.20 |
16,201.20 |
141.0K |
| 11:58 |
16,195.80 |
16,195.80 |
16,195.70 |
16,195.70 |
309.3K |
| 11:59 |
16,195.00 |
16,195.00 |
16,189.60 |
16,189.60 |
574.3K |
| 12:00 |
16,189.60 |
16,189.60 |
16,188.60 |
16,188.60 |
107.9K |
| 12:01 |
16,189.70 |
16,195.70 |
16,189.70 |
16,195.70 |
364.4K |
| 12:02 |
16,198.00 |
16,199.10 |
16,198.00 |
16,199.10 |
843.5K |
| 12:03 |
16,193.90 |
16,194.00 |
16,193.90 |
16,194.00 |
508.6K |
| 12:04 |
16,194.30 |
16,194.30 |
16,193.60 |
16,193.60 |
304.5K |
| 12:05 |
16,192.30 |
16,193.00 |
16,192.30 |
16,193.00 |
495.8K |
| 12:06 |
16,190.40 |
16,194.70 |
16,190.40 |
16,194.70 |
221.0K |
| 12:07 |
16,194.30 |
16,194.30 |
16,191.50 |
16,191.50 |
837.3K |
| 12:08 |
16,194.90 |
16,194.90 |
16,193.80 |
16,193.80 |
295.4K |
| 12:09 |
16,202.30 |
16,202.30 |
16,200.20 |
16,200.20 |
183.4K |
| 12:10 |
16,199.30 |
16,199.50 |
16,199.30 |
16,199.50 |
256.4K |
| 12:11 |
16,202.40 |
16,202.40 |
16,202.30 |
16,202.30 |
85.3K |
| 12:12 |
16,202.50 |
16,202.50 |
16,199.00 |
16,199.00 |
686.0K |
| 12:13 |
16,199.10 |
16,201.00 |
16,199.10 |
16,201.00 |
423.2K |
| 12:14 |
16,202.00 |
16,202.00 |
16,199.80 |
16,199.80 |
119.0K |
| 12:15 |
16,201.10 |
16,201.10 |
16,200.90 |
16,200.90 |
434.5K |
| 12:16 |
16,202.70 |
16,202.70 |
16,200.60 |
16,200.60 |
244.6K |
| 12:17 |
16,200.00 |
16,202.10 |
16,200.00 |
16,202.10 |
176.7K |
| 12:18 |
16,198.70 |
16,200.50 |
16,198.70 |
16,200.50 |
224.6K |
| 12:19 |
16,199.10 |
16,199.10 |
16,197.60 |
16,197.60 |
453.1K |
| 12:20 |
16,198.10 |
16,202.50 |
16,198.10 |
16,202.50 |
526.0K |
| 12:21 |
16,199.30 |
16,200.50 |
16,199.30 |
16,200.50 |
203.1K |
| 12:22 |
16,200.60 |
16,200.60 |
16,199.50 |
16,199.50 |
112.7K |
| 12:23 |
16,197.50 |
16,199.50 |
16,197.50 |
16,199.50 |
97.8K |
| 12:24 |
16,196.10 |
16,196.10 |
16,193.60 |
16,193.60 |
808.1K |
| 12:25 |
16,187.50 |
16,187.50 |
16,187.00 |
16,187.00 |
228.6K |
| 12:26 |
16,179.40 |
16,181.60 |
16,179.40 |
16,181.60 |
650.4K |
| 12:27 |
16,180.90 |
16,183.40 |
16,180.90 |
16,183.40 |
269.0K |
| 12:28 |
16,183.60 |
16,183.60 |
16,181.80 |
16,181.80 |
739.4K |
| 12:29 |
16,176.00 |
16,176.00 |
16,175.60 |
16,175.60 |
605.7K |
| 12:30 |
16,172.80 |
16,173.60 |
16,172.80 |
16,173.60 |
171.0K |
| 12:31 |
16,176.40 |
16,176.40 |
16,173.60 |
16,173.60 |
905.2K |
| 12:32 |
16,175.80 |
16,175.80 |
16,175.50 |
16,175.50 |
457.8K |
| 12:33 |
16,173.30 |
16,176.40 |
16,173.30 |
16,176.40 |
148.5K |
| 12:34 |
16,175.20 |
16,175.20 |
16,172.10 |
16,172.10 |
406.3K |
| 12:35 |
16,172.30 |
16,172.30 |
16,165.90 |
16,165.90 |
218.5K |
| 12:36 |
16,166.90 |
16,167.60 |
16,166.90 |
16,167.60 |
290.5K |
| 12:37 |
16,167.70 |
16,167.70 |
16,165.90 |
16,165.90 |
141.6K |
| 12:38 |
16,165.40 |
16,165.40 |
16,163.30 |
16,163.30 |
165.4K |
| 12:39 |
16,162.10 |
16,162.10 |
16,161.80 |
16,161.80 |
315.7K |
| 12:40 |
16,157.60 |
16,158.70 |
16,157.60 |
16,158.70 |
276.5K |
| 12:41 |
16,153.10 |
16,155.40 |
16,153.10 |
16,155.40 |
1,103.0K |
| 12:42 |
16,154.00 |
16,154.90 |
16,154.00 |
16,154.90 |
127.5K |
| 12:43 |
16,153.20 |
16,153.30 |
16,153.20 |
16,153.30 |
130.7K |
| 12:44 |
16,156.10 |
16,156.10 |
16,156.10 |
16,156.10 |
883.9K |
| 12:45 |
16,158.50 |
16,160.50 |
16,158.50 |
16,160.50 |
266.0K |
| 12:46 |
16,162.00 |
16,166.80 |
16,162.00 |
16,166.80 |
331.0K |
| 12:47 |
16,167.20 |
16,168.30 |
16,167.20 |
16,168.30 |
705.3K |
| 12:48 |
16,167.00 |
16,167.00 |
16,164.80 |
16,164.80 |
424.2K |
| 12:49 |
16,166.40 |
16,170.30 |
16,166.40 |
16,170.30 |
333.3K |
| 12:50 |
16,168.50 |
16,168.50 |
16,168.10 |
16,168.10 |
766.2K |
| 12:51 |
16,168.20 |
16,168.20 |
16,162.90 |
16,162.90 |
2,168.0K |
| 12:52 |
16,162.60 |
16,162.60 |
16,158.80 |
16,158.80 |
440.1K |
| 12:53 |
16,159.00 |
16,159.00 |
16,154.80 |
16,154.80 |
466.2K |
| 12:54 |
16,156.80 |
16,160.40 |
16,156.80 |
16,160.40 |
270.2K |
| 12:55 |
16,164.60 |
16,167.90 |
16,164.60 |
16,167.90 |
235.6K |
| 12:56 |
16,166.80 |
16,167.80 |
16,166.80 |
16,167.80 |
241.6K |
| 12:57 |
16,164.00 |
16,164.00 |
16,162.40 |
16,162.40 |
297.5K |
| 12:58 |
16,164.90 |
16,164.90 |
16,160.60 |
16,160.60 |
227.8K |
| 12:59 |
16,159.50 |
16,161.40 |
16,159.50 |
16,161.40 |
541.2K |
| 13:00 |
16,161.60 |
16,161.60 |
16,160.10 |
16,160.10 |
302.5K |
| 13:01 |
16,158.70 |
16,158.70 |
16,158.70 |
16,158.70 |
291.3K |
| 13:02 |
16,159.80 |
16,159.80 |
16,153.10 |
16,153.10 |
538.7K |
| 13:03 |
16,155.00 |
16,155.00 |
16,152.70 |
16,152.70 |
387.1K |
| 13:04 |
16,151.80 |
16,151.80 |
16,150.10 |
16,150.10 |
277.3K |
| 13:05 |
16,151.00 |
16,153.40 |
16,151.00 |
16,153.40 |
530.7K |
| 13:06 |
16,155.40 |
16,162.20 |
16,155.40 |
16,162.20 |
1,908.1K |
| 13:07 |
16,166.90 |
16,169.40 |
16,166.90 |
16,169.40 |
210.8K |
| 13:08 |
16,170.10 |
16,170.10 |
16,165.40 |
16,165.40 |
247.1K |
| 13:09 |
16,163.40 |
16,166.40 |
16,163.40 |
16,166.40 |
704.5K |
| 13:10 |
16,164.90 |
16,164.90 |
16,162.20 |
16,162.20 |
405.2K |
| 13:11 |
16,160.50 |
16,160.60 |
16,160.50 |
16,160.60 |
193.2K |
| 13:12 |
16,162.70 |
16,166.70 |
16,162.70 |
16,166.70 |
73.2K |
| 13:13 |
16,164.40 |
16,166.30 |
16,164.40 |
16,166.30 |
343.4K |
| 13:14 |
16,166.50 |
16,167.40 |
16,166.50 |
16,167.40 |
689.0K |
| 13:15 |
16,172.20 |
16,172.20 |
16,169.30 |
16,169.30 |
584.7K |
| 13:16 |
16,168.90 |
16,168.90 |
16,167.60 |
16,167.60 |
159.4K |
| 13:17 |
16,167.80 |
16,167.80 |
16,165.20 |
16,165.20 |
165.5K |
| 13:18 |
16,164.50 |
16,164.50 |
16,162.60 |
16,162.60 |
177.0K |
| 13:19 |
16,160.90 |
16,160.90 |
16,157.50 |
16,157.50 |
398.4K |
| 13:20 |
16,158.20 |
16,160.20 |
16,158.20 |
16,160.20 |
143.9K |
| 13:21 |
16,155.80 |
16,155.80 |
16,154.70 |
16,154.70 |
187.7K |
| 13:22 |
16,154.20 |
16,155.70 |
16,154.20 |
16,155.70 |
463.7K |
| 13:23 |
16,158.80 |
16,158.80 |
16,158.00 |
16,158.00 |
162.7K |
| 13:24 |
16,164.70 |
16,167.70 |
16,164.70 |
16,167.70 |
545.3K |
| 13:25 |
16,165.50 |
16,166.00 |
16,165.50 |
16,166.00 |
352.5K |
| 13:26 |
16,166.80 |
16,171.30 |
16,166.80 |
16,171.30 |
523.3K |
| 13:27 |
16,168.30 |
16,175.20 |
16,168.30 |
16,175.20 |
233.7K |
| 13:28 |
16,181.70 |
16,181.70 |
16,179.60 |
16,179.60 |
916.1K |
| 13:29 |
16,178.30 |
16,178.30 |
16,174.00 |
16,174.00 |
417.2K |
| 13:30 |
16,171.70 |
16,171.70 |
16,171.20 |
16,171.20 |
331.3K |
| 13:31 |
16,170.50 |
16,170.50 |
16,164.20 |
16,164.20 |
397.0K |
| 13:32 |
16,162.70 |
16,165.80 |
16,162.70 |
16,165.80 |
118.1K |
| 13:33 |
16,165.30 |
16,166.80 |
16,165.30 |
16,166.80 |
1,797.7K |
| 13:34 |
16,169.50 |
16,170.20 |
16,169.50 |
16,170.20 |
713.6K |
| 13:35 |
16,172.80 |
16,172.80 |
16,169.80 |
16,169.80 |
572.1K |
| 13:36 |
16,169.50 |
16,169.50 |
16,168.10 |
16,168.10 |
192.7K |
| 13:37 |
16,168.10 |
16,169.90 |
16,168.10 |
16,169.90 |
263.3K |
| 13:38 |
16,166.80 |
16,169.90 |
16,166.80 |
16,169.90 |
218.4K |
| 13:39 |
16,168.10 |
16,168.10 |
16,165.60 |
16,165.60 |
257.1K |
| 13:40 |
16,165.90 |
16,165.90 |
16,165.00 |
16,165.00 |
239.7K |
| 13:41 |
16,165.50 |
16,165.50 |
16,165.20 |
16,165.20 |
719.9K |
| 13:42 |
16,164.10 |
16,164.10 |
16,161.70 |
16,161.70 |
1,054.7K |
| 13:43 |
16,158.10 |
16,163.40 |
16,158.10 |
16,163.40 |
254.9K |
| 13:44 |
16,163.20 |
16,164.10 |
16,163.20 |
16,164.10 |
115.8K |
| 13:45 |
16,161.20 |
16,161.20 |
16,158.60 |
16,158.60 |
187.8K |
| 13:46 |
16,162.40 |
16,162.40 |
16,160.10 |
16,160.10 |
212.1K |
| 13:47 |
16,158.50 |
16,158.50 |
16,154.00 |
16,154.00 |
266.9K |
| 13:48 |
16,157.30 |
16,157.30 |
16,155.10 |
16,155.10 |
253.9K |
| 13:49 |
16,155.60 |
16,157.40 |
16,155.60 |
16,157.40 |
165.7K |
| 13:50 |
16,157.40 |
16,157.40 |
16,156.10 |
16,156.10 |
326.6K |
| 13:51 |
16,155.50 |
16,157.20 |
16,155.50 |
16,157.20 |
764.6K |
| 13:52 |
16,158.00 |
16,158.00 |
16,156.10 |
16,156.10 |
363.8K |
| 13:53 |
16,158.60 |
16,159.50 |
16,158.60 |
16,159.50 |
183.6K |
| 13:54 |
16,159.30 |
16,159.30 |
16,158.40 |
16,158.40 |
164.6K |
| 13:55 |
16,161.50 |
16,162.70 |
16,161.50 |
16,162.70 |
144.8K |
| 13:56 |
16,163.10 |
16,163.20 |
16,163.10 |
16,163.20 |
76.0K |
| 13:57 |
16,162.90 |
16,162.90 |
16,159.00 |
16,159.00 |
231.3K |
| 13:58 |
16,157.60 |
16,157.80 |
16,157.60 |
16,157.80 |
775.3K |
| 13:59 |
16,158.20 |
16,158.20 |
16,156.90 |
16,156.90 |
186.9K |
| 14:00 |
16,150.90 |
16,154.10 |
16,150.90 |
16,154.10 |
543.2K |
| 14:01 |
16,155.00 |
16,155.00 |
16,150.90 |
16,150.90 |
1,070.8K |
| 14:02 |
16,154.20 |
16,154.20 |
16,153.90 |
16,153.90 |
241.3K |
| 14:03 |
16,154.00 |
16,156.10 |
16,154.00 |
16,156.10 |
280.1K |
| 14:04 |
16,153.30 |
16,153.30 |
16,148.20 |
16,148.20 |
219.0K |
| 14:05 |
16,149.50 |
16,149.50 |
16,145.20 |
16,145.20 |
452.8K |
| 14:06 |
16,141.50 |
16,141.50 |
16,138.00 |
16,138.00 |
449.4K |
| 14:07 |
16,137.00 |
16,137.00 |
16,132.90 |
16,132.90 |
592.8K |
| 14:08 |
16,132.00 |
16,132.00 |
16,131.70 |
16,131.70 |
179.9K |
| 14:09 |
16,125.30 |
16,126.60 |
16,125.30 |
16,126.60 |
560.3K |
| 14:10 |
16,127.90 |
16,128.90 |
16,127.90 |
16,128.90 |
139.9K |
| 14:11 |
16,128.70 |
16,130.00 |
16,128.70 |
16,130.00 |
148.1K |
| 14:12 |
16,131.70 |
16,131.70 |
16,126.40 |
16,126.40 |
418.6K |
| 14:13 |
16,126.10 |
16,126.10 |
16,120.80 |
16,120.80 |
366.2K |
| 14:14 |
16,124.50 |
16,124.50 |
16,117.80 |
16,117.80 |
219.3K |
| 14:15 |
16,116.60 |
16,116.60 |
16,116.00 |
16,116.00 |
188.3K |
| 14:16 |
16,120.20 |
16,122.60 |
16,120.20 |
16,122.60 |
188.1K |
| 14:17 |
16,121.10 |
16,121.70 |
16,121.10 |
16,121.70 |
140.2K |
| 14:18 |
16,118.40 |
16,118.40 |
16,118.40 |
16,118.40 |
315.5K |
| 14:19 |
16,120.10 |
16,121.90 |
16,120.10 |
16,121.90 |
145.7K |
| 14:20 |
16,124.10 |
16,125.30 |
16,124.10 |
16,125.30 |
662.7K |
| 14:21 |
16,124.20 |
16,124.40 |
16,124.20 |
16,124.40 |
263.5K |
| 14:22 |
16,115.10 |
16,115.10 |
16,113.30 |
16,113.30 |
831.6K |
| 14:23 |
16,112.00 |
16,115.90 |
16,112.00 |
16,115.90 |
186.0K |
| 14:24 |
16,113.20 |
16,113.20 |
16,111.30 |
16,111.30 |
410.9K |
| 14:25 |
16,112.80 |
16,113.70 |
16,112.80 |
16,113.70 |
135.1K |
| 14:26 |
16,114.40 |
16,117.30 |
16,114.40 |
16,117.30 |
227.5K |
| 14:27 |
16,119.00 |
16,119.00 |
16,114.30 |
16,114.30 |
262.3K |
| 14:28 |
16,115.40 |
16,115.40 |
16,113.70 |
16,113.70 |
232.2K |
| 14:29 |
16,114.10 |
16,114.10 |
16,110.50 |
16,110.50 |
992.2K |
| 14:30 |
16,112.00 |
16,112.00 |
16,111.10 |
16,111.10 |
277.0K |
| 14:31 |
16,109.30 |
16,111.80 |
16,109.30 |
16,111.80 |
244.3K |
| 14:32 |
16,108.80 |
16,109.80 |
16,108.80 |
16,109.80 |
330.5K |
| 14:33 |
16,110.70 |
16,114.30 |
16,110.70 |
16,114.30 |
579.7K |
| 14:34 |
16,115.60 |
16,115.60 |
16,114.50 |
16,114.50 |
276.9K |
| 14:35 |
16,116.20 |
16,118.20 |
16,116.20 |
16,118.20 |
279.7K |
| 14:36 |
16,117.30 |
16,117.30 |
16,113.90 |
16,113.90 |
290.5K |
| 14:37 |
16,114.60 |
16,116.80 |
16,114.60 |
16,116.80 |
363.1K |
| 14:38 |
16,117.10 |
16,120.80 |
16,117.10 |
16,120.80 |
169.9K |
| 14:39 |
16,118.20 |
16,118.20 |
16,117.20 |
16,117.20 |
108.3K |
| 14:40 |
16,117.80 |
16,117.80 |
16,117.60 |
16,117.60 |
355.6K |
| 14:41 |
16,118.70 |
16,119.20 |
16,118.70 |
16,119.20 |
262.0K |
| 14:42 |
16,121.90 |
16,121.90 |
16,120.70 |
16,120.70 |
240.4K |
| 14:43 |
16,123.70 |
16,125.20 |
16,123.70 |
16,125.20 |
573.3K |
| 14:44 |
16,122.40 |
16,122.40 |
16,119.30 |
16,119.30 |
165.7K |
| 14:45 |
16,120.70 |
16,122.60 |
16,120.70 |
16,122.60 |
155.3K |
| 14:46 |
16,123.30 |
16,123.30 |
16,122.70 |
16,122.70 |
785.5K |
| 14:47 |
16,123.20 |
16,125.20 |
16,123.20 |
16,125.20 |
136.9K |
| 14:48 |
16,125.40 |
16,125.40 |
16,123.80 |
16,123.80 |
221.2K |
| 14:49 |
16,126.40 |
16,126.40 |
16,123.30 |
16,123.30 |
150.3K |
| 14:50 |
16,124.80 |
16,124.80 |
16,124.70 |
16,124.70 |
386.3K |
| 14:51 |
16,124.50 |
16,124.50 |
16,123.10 |
16,123.10 |
159.1K |
| 14:52 |
16,124.60 |
16,125.10 |
16,124.60 |
16,125.10 |
118.5K |
| 14:53 |
16,126.90 |
16,130.60 |
16,126.90 |
16,130.60 |
351.1K |
| 14:54 |
16,131.90 |
16,131.90 |
16,131.00 |
16,131.00 |
140.4K |
| 14:55 |
16,130.50 |
16,130.50 |
16,129.50 |
16,129.50 |
501.7K |
| 14:56 |
16,128.10 |
16,128.10 |
16,124.20 |
16,124.20 |
612.8K |
| 14:57 |
16,124.40 |
16,124.40 |
16,120.80 |
16,120.80 |
231.8K |
| 14:58 |
16,121.50 |
16,122.10 |
16,121.50 |
16,122.10 |
174.7K |
| 14:59 |
16,123.80 |
16,123.80 |
16,122.00 |
16,122.00 |
352.5K |
| 15:00 |
16,119.40 |
16,120.70 |
16,119.40 |
16,120.70 |
644.2K |
| 15:01 |
16,113.30 |
16,114.90 |
16,113.30 |
16,114.90 |
191.2K |
| 15:02 |
16,115.10 |
16,115.10 |
16,109.60 |
16,109.60 |
388.2K |
| 15:03 |
16,111.50 |
16,111.50 |
16,108.10 |
16,108.10 |
216.3K |
| 15:04 |
16,109.80 |
16,111.40 |
16,109.80 |
16,111.40 |
600.2K |
| 15:05 |
16,108.20 |
16,108.70 |
16,108.20 |
16,108.70 |
887.9K |
| 15:06 |
16,107.80 |
16,107.80 |
16,106.60 |
16,106.60 |
293.2K |
| 15:07 |
16,113.10 |
16,113.10 |
16,109.40 |
16,109.40 |
326.3K |
| 15:08 |
16,109.70 |
16,109.70 |
16,107.90 |
16,107.90 |
457.2K |
| 15:09 |
16,107.50 |
16,107.50 |
16,107.00 |
16,107.00 |
306.8K |
| 15:10 |
16,106.50 |
16,106.50 |
16,105.90 |
16,105.90 |
808.5K |
| 15:11 |
16,107.50 |
16,107.50 |
16,106.40 |
16,106.40 |
270.6K |
| 15:12 |
16,108.50 |
16,108.50 |
16,106.30 |
16,106.30 |
366.4K |
| 15:13 |
16,109.10 |
16,109.10 |
16,108.80 |
16,108.80 |
276.5K |
| 15:14 |
16,108.40 |
16,108.40 |
16,107.30 |
16,107.30 |
177.5K |
| 15:15 |
16,105.20 |
16,105.20 |
16,105.10 |
16,105.10 |
475.2K |
| 15:16 |
16,105.80 |
16,105.80 |
16,105.30 |
16,105.30 |
261.4K |
| 15:17 |
16,106.80 |
16,106.80 |
16,105.10 |
16,105.10 |
333.0K |
| 15:18 |
16,103.20 |
16,104.80 |
16,103.20 |
16,104.80 |
160.5K |
| 15:19 |
16,106.20 |
16,106.20 |
16,102.70 |
16,102.70 |
267.1K |
| 15:20 |
16,105.10 |
16,106.50 |
16,105.10 |
16,106.50 |
368.4K |
| 15:21 |
16,105.00 |
16,105.00 |
16,103.90 |
16,103.90 |
261.7K |
| 15:22 |
16,104.70 |
16,104.70 |
16,104.30 |
16,104.30 |
445.4K |
| 15:23 |
16,101.50 |
16,101.50 |
16,101.10 |
16,101.10 |
269.4K |
| 15:24 |
16,106.40 |
16,109.40 |
16,106.40 |
16,109.40 |
246.9K |
| 15:25 |
16,108.40 |
16,108.40 |
16,098.90 |
16,098.90 |
408.8K |
| 15:26 |
16,094.00 |
16,094.00 |
16,091.60 |
16,091.60 |
707.1K |
| 15:27 |
16,090.20 |
16,094.60 |
16,090.20 |
16,094.60 |
360.1K |
| 15:28 |
16,090.20 |
16,090.20 |
16,090.10 |
16,090.10 |
1,398.3K |
| 15:29 |
16,083.60 |
16,083.60 |
16,083.60 |
16,083.60 |
954.2K |
| 15:30 |
16,083.30 |
16,083.30 |
16,082.40 |
16,082.40 |
654.0K |
| 15:31 |
16,082.40 |
16,084.10 |
16,082.40 |
16,084.10 |
397.0K |
| 15:32 |
16,084.40 |
16,084.40 |
16,084.40 |
16,084.40 |
304.3K |
| 15:33 |
16,084.90 |
16,085.20 |
16,084.90 |
16,085.20 |
384.2K |
| 15:34 |
16,087.20 |
16,087.20 |
16,087.10 |
16,087.10 |
537.7K |
| 15:35 |
16,091.40 |
16,091.40 |
16,091.30 |
16,091.30 |
212.7K |
| 15:36 |
16,087.70 |
16,087.70 |
16,085.40 |
16,085.40 |
164.0K |
| 15:37 |
16,088.70 |
16,088.70 |
16,086.00 |
16,086.00 |
842.2K |
| 15:38 |
16,088.90 |
16,093.20 |
16,088.90 |
16,093.20 |
626.6K |
| 15:39 |
16,091.80 |
16,094.30 |
16,091.80 |
16,094.30 |
1,230.8K |
| 15:40 |
16,098.40 |
16,098.40 |
16,096.70 |
16,096.70 |
790.9K |
| 15:41 |
16,098.50 |
16,102.00 |
16,098.50 |
16,102.00 |
335.4K |
| 15:42 |
16,101.00 |
16,101.00 |
16,096.90 |
16,096.90 |
1,496.1K |
| 15:43 |
16,095.90 |
16,095.90 |
16,093.40 |
16,093.40 |
523.1K |
| 15:44 |
16,095.10 |
16,095.10 |
16,093.30 |
16,093.30 |
374.0K |
| 15:45 |
16,096.80 |
16,096.80 |
16,096.30 |
16,096.30 |
362.5K |
| 15:46 |
16,093.50 |
16,097.00 |
16,093.50 |
16,097.00 |
418.3K |
| 15:47 |
16,098.30 |
16,098.30 |
16,092.90 |
16,092.90 |
976.0K |
| 15:48 |
16,093.70 |
16,095.00 |
16,093.70 |
16,095.00 |
282.2K |
| 15:49 |
16,094.00 |
16,095.40 |
16,094.00 |
16,095.40 |
201.2K |
| 15:50 |
16,095.70 |
16,095.70 |
16,095.10 |
16,095.10 |
511.1K |
| 15:51 |
16,097.40 |
16,098.20 |
16,097.40 |
16,098.20 |
1,734.6K |
| 15:52 |
16,099.40 |
16,101.70 |
16,099.40 |
16,101.70 |
556.0K |
| 15:53 |
16,100.10 |
16,100.70 |
16,100.10 |
16,100.70 |
288.0K |
| 15:54 |
16,102.70 |
16,102.70 |
16,100.60 |
16,100.60 |
403.7K |
| 15:55 |
16,098.90 |
16,098.90 |
16,093.90 |
16,093.90 |
497.8K |
| 15:56 |
16,095.70 |
16,097.60 |
16,095.70 |
16,097.60 |
567.7K |
| 15:57 |
16,096.60 |
16,099.40 |
16,096.60 |
16,099.40 |
479.6K |
| 15:58 |
16,101.30 |
16,101.30 |
16,098.50 |
16,098.50 |
796.8K |
| 15:59 |
16,107.20 |
16,107.20 |
16,104.60 |
16,104.60 |
1,298.6K |
| 16:00 |
16,101.60 |
16,101.60 |
16,100.20 |
16,100.20 |
191.3K |
| 16:01 |
16,100.20 |
16,100.20 |
16,100.20 |
16,100.20 |
0.0K |
| 16:02 |
16,100.20 |
16,100.20 |
16,100.20 |
16,100.20 |
0.0K |
| 16:03 |
16,100.20 |
16,100.20 |
16,100.20 |
16,100.20 |
0.0K |
| 16:04 |
16,100.20 |
16,100.20 |
16,082.80 |
16,082.80 |
51,030.4K |
| 날짜 |
시가 |
고가 |
저가 |
종가 |
거래량 |
|
일봉 K선 데이터 없음
|